Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.19 | 21.92 | 20.65 | 21.30 | 218,515 | +0.25(+1.19%) |
Apr 27, 2023 | 20.80 | 21.59 | 20.29 | 21.05 | 140,234 | +0.27(+1.30%) |
Apr 26, 2023 | 20.25 | 21.14 | 19.80 | 20.78 | 252,400 | +0.29(+1.42%) |
Apr 25, 2023 | 23.91 | 24.02 | 20.19 | 20.49 | 522,753 | -3.37(-14.12%) |
Apr 24, 2023 | 22.57 | 26.24 | 22.16 | 23.86 | 993,181 | +2.18(+10.08%) |
Apr 21, 2023 | 21.30 | 21.79 | 19.82 | 21.68 | 482,338 | +0.39(+1.81%) |
Apr 20, 2023 | 22.54 | 22.54 | 20.58 | 21.29 | 417,464 | -0.56(-2.56%) |
Apr 19, 2023 | 22.00 | 22.30 | 20.18 | 21.85 | 440,974 | +0.07(+0.32%) |
Apr 18, 2023 | 21.60 | 22.25 | 20.46 | 21.78 | 179,150 | +0.58(+2.74%) |
Apr 17, 2023 | 19.10 | 21.88 | 18.43 | 21.20 | 709,526 | +2.16(+11.34%) |
Apr 14, 2023 | 19.50 | 20.00 | 17.82 | 19.04 | 607,532 | -0.36(-1.86%) |
Apr 13, 2023 | 19.86 | 20.36 | 19.10 | 19.40 | 499,496 | -0.36(-1.82%) |
Apr 12, 2023 | 20.50 | 22.00 | 19.62 | 19.76 | 256,202 | -1.20(-5.73%) |
Apr 11, 2023 | 20.70 | 22.35 | 20.19 | 20.96 | 227,507 | +0.50(+2.44%) |
Apr 10, 2023 | 21.50 | 21.50 | 19.90 | 20.46 | 122,516 | -0.62(-2.94%) |
Apr 06, 2023 | 20.15 | 21.60 | 19.62 | 21.08 | 81,979 | +0.77(+3.79%) |
Apr 05, 2023 | 18.68 | 20.71 | 18.51 | 20.31 | 90,241 | +1.30(+6.84%) |
Apr 04, 2023 | 20.65 | 21.02 | 18.68 | 19.01 | 412,776 | -1.61(-7.81%) |
Apr 03, 2023 | 21.48 | 21.99 | 20.52 | 20.62 | 174,970 | -0.77(-3.60%) |
Mar 31, 2023 | 21.60 | 22.39 | 21.13 | 21.39 | 427,859 | -0.46(-2.11%) |
Mar 30, 2023 | 22.07 | 22.47 | 21.33 | 21.85 | 160,661 | -0.15(-0.68%) |
Mar 29, 2023 | 22.69 | 23.05 | 21.23 | 22.00 | 301,040 | -0.78(-3.42%) |
Mar 28, 2023 | 23.44 | 23.44 | 21.88 | 22.78 | 137,855 | -0.39(-1.68%) |
Mar 27, 2023 | 21.64 | 23.26 | 21.05 | 23.17 | 181,698 | +2.15(+10.23%) |
Mar 24, 2023 | 22.13 | 22.18 | 20.14 | 21.02 | 210,234 | -1.11(-5.02%) |
Mar 23, 2023 | 22.00 | 23.98 | 21.34 | 22.13 | 281,723 | +0.88(+4.14%) |
Mar 22, 2023 | 22.82 | 22.82 | 20.80 | 21.25 | 128,831 | -0.76(-3.45%) |
Mar 21, 2023 | 21.30 | 22.75 | 20.37 | 22.01 | 466,520 | +0.69(+3.24%) |
Mar 20, 2023 | 22.20 | 22.25 | 18.12 | 21.32 | 1,245,387 | -1.82(-7.87%) |
Mar 17, 2023 | 21.69 | 24.77 | 21.63 | 23.14 | 414,965 | +0.89(+4.00%) |
Mar 16, 2023 | 19.97 | 23.56 | 19.90 | 22.25 | 213,698 | +1.94(+9.55%) |
Mar 15, 2023 | 19.85 | 21.27 | 19.35 | 20.31 | 184,278 | +0.51(+2.58%) |
Mar 14, 2023 | 22.22 | 23.49 | 19.80 | 19.80 | 127,017 | -2.38(-10.73%) |
Mar 13, 2023 | 20.73 | 23.76 | 18.81 | 22.18 | 270,173 | +0.84(+3.94%) |
Mar 10, 2023 | 22.31 | 23.76 | 19.77 | 21.34 | 281,128 | -0.85(-3.83%) |
Mar 09, 2023 | 24.87 | 25.32 | 21.85 | 22.19 | 306,937 | -1.51(-6.37%) |
Mar 08, 2023 | 23.00 | 25.32 | 22.51 | 23.70 | 203,230 | +0.83(+3.63%) |
Mar 07, 2023 | 22.35 | 22.97 | 21.92 | 22.87 | 314,391 | +0.67(+3.02%) |
Mar 06, 2023 | 22.41 | 23.03 | 21.70 | 22.20 | 119,252 | +0.19(+0.86%) |
Mar 03, 2023 | 22.51 | 22.81 | 21.23 | 22.01 | 200,151 | +0.46(+2.13%) |
Mar 02, 2023 | 19.99 | 22.00 | 19.60 | 21.55 | 543,228 | +1.55(+7.75%) |
Mar 01, 2023 | 19.51 | 20.62 | 19.51 | 20.00 | 647,751 | +0.81(+4.22%) |
Feb 28, 2023 | 18.25 | 19.92 | 18.25 | 19.19 | 210,513 | +0.49(+2.62%) |
Feb 27, 2023 | 17.96 | 18.78 | 17.80 | 18.70 | 26,275 | +0.70(+3.89%) |
Feb 24, 2023 | 17.49 | 18.67 | 17.32 | 18.00 | 73,644 | +0.18(+1.01%) |
Feb 23, 2023 | 18.85 | 18.85 | 17.05 | 17.82 | 65,728 | -0.71(-3.83%) |
Feb 22, 2023 | 18.12 | 18.90 | 18.00 | 18.53 | 136,773 | +0.35(+1.93%) |
Feb 21, 2023 | 18.16 | 18.35 | 17.59 | 18.18 | 94,457 | +0.23(+1.28%) |
Feb 17, 2023 | 18.00 | 18.39 | 16.90 | 17.95 | 297,242 | -0.06(-0.33%) |
Feb 16, 2023 | 16.92 | 18.71 | 16.05 | 18.01 | 422,322 | +1.22(+7.27%) |
Feb 15, 2023 | 17.63 | 18.50 | 15.64 | 16.79 | 187,951 | -0.84(-4.76%) |
Feb 14, 2023 | 16.69 | 18.17 | 16.01 | 17.63 | 129,583 | +1.33(+8.16%) |
Feb 13, 2023 | 15.00 | 16.50 | 14.51 | 16.30 | 80,615 | +1.52(+10.28%) |
Feb 10, 2023 | 13.71 | 14.99 | 13.62 | 14.78 | 101,987 | +0.69(+4.90%) |
Feb 09, 2023 | 15.19 | 15.19 | 13.78 | 14.09 | 55,105 | -0.61(-4.15%) |
Feb 08, 2023 | 14.00 | 16.00 | 13.15 | 14.70 | 43,553 | +0.70(+5.00%) |
Feb 07, 2023 | 12.61 | 14.55 | 12.45 | 14.00 | 70,915 | +1.43(+11.38%) |
Feb 06, 2023 | 12.24 | 12.57 | 11.94 | 12.57 | 174,697 | +0.52(+4.32%) |
Feb 03, 2023 | 11.97 | 12.25 | 11.70 | 12.05 | 84,615 | +0.00(+0.00%) |
Feb 02, 2023 | 12.25 | 12.46 | 11.78 | 12.05 | 89,193 | -0.16(-1.31%) |
Feb 01, 2023 | 11.95 | 12.25 | 11.61 | 12.21 | 68,872 | +0.26(+2.18%) |
Jan 31, 2023 | 11.70 | 12.20 | 11.61 | 11.95 | 42,855 | +0.00(+0.00%) |
Jan 30, 2023 | 11.98 | 11.98 | 11.61 | 11.95 | 209,306 | +0.00(+0.00%) |
Jan 27, 2023 | 11.40 | 12.10 | 11.30 | 11.95 | 24,728 | +0.41(+3.55%) |
Jan 26, 2023 | 11.75 | 12.50 | 11.33 | 11.54 | 260,994 | -0.43(-3.59%) |
Jan 25, 2023 | 11.75 | 11.97 | 11.48 | 11.97 | 22,541 | +0.22(+1.87%) |
Jan 24, 2023 | 11.43 | 11.75 | 11.12 | 11.75 | 28,950 | +0.26(+2.26%) |
Jan 23, 2023 | 11.23 | 11.50 | 10.50 | 11.49 | 809,802 | +0.26(+2.32%) |
Jan 20, 2023 | 11.50 | 11.50 | 10.98 | 11.23 | 21,573 | -0.16(-1.40%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.95 | 11.39 | 76,804 | -0.34(-2.90%) |
Jan 18, 2023 | 12.50 | 12.50 | 11.47 | 11.73 | 265,925 | -0.56(-4.56%) |
Jan 17, 2023 | 11.80 | 12.37 | 11.80 | 12.29 | 48,843 | +0.40(+3.36%) |
Jan 13, 2023 | 11.61 | 11.98 | 11.37 | 11.89 | 28,140 | +0.00(+0.00%) |
Jan 12, 2023 | 12.00 | 12.00 | 11.44 | 11.89 | 44,065 | -0.11(-0.92%) |
Jan 11, 2023 | 11.55 | 12.45 | 10.95 | 12.00 | 65,832 | +0.25(+2.13%) |
Jan 10, 2023 | 11.77 | 11.99 | 11.30 | 11.75 | 54,413 | -0.34(-2.81%) |
Jan 09, 2023 | 12.99 | 12.99 | 11.22 | 12.09 | 82,270 | -0.43(-3.43%) |
Jan 06, 2023 | 12.10 | 12.76 | 12.10 | 12.52 | 18,864 | +0.43(+3.56%) |
Jan 05, 2023 | 11.64 | 12.41 | 11.51 | 12.09 | 27,824 | +0.15(+1.26%) |
Jan 04, 2023 | 11.16 | 11.94 | 10.63 | 11.94 | 20,079 | +0.91(+8.30%) |
Jan 03, 2023 | 10.60 | 11.18 | 10.50 | 11.03 | 50,680 | +0.53(+5.00%) |
Dec 30, 2022 | 10.59 | 10.59 | 10.14 | 10.50 | 90,469 | +0.06(+0.57%) |
Dec 29, 2022 | 10.22 | 10.60 | 10.20 | 10.44 | 121,809 | +0.15(+1.46%) |
Dec 28, 2022 | 9.757 | 10.29 | 9.608 | 10.29 | 69,633 | +0.54(+5.54%) |
Dec 27, 2022 | 9.700 | 9.820 | 9.250 | 9.750 | 201,225 | -0.25(-2.50%) |
Dec 23, 2022 | 9.710 | 10.10 | 9.390 | 10.00 | 119,058 | +0.10(+1.01%) |
Dec 22, 2022 | 9.750 | 9.910 | 9.300 | 9.900 | 184,672 | +0.07(+0.71%) |
Dec 21, 2022 | 9.130 | 9.830 | 9.130 | 9.830 | 96,866 | +0.43(+4.57%) |
Dec 20, 2022 | 9.330 | 9.650 | 9.140 | 9.400 | 68,245 | +0.05(+0.53%) |
Dec 19, 2022 | 9.250 | 9.500 | 9.080 | 9.350 | 125,796 | +0.24(+2.63%) |
Dec 16, 2022 | 9.400 | 9.400 | 9.080 | 9.110 | 49,634 | -0.29(-3.09%) |
Dec 15, 2022 | 9.420 | 9.650 | 9.293 | 9.400 | 21,839 | +0.08(+0.86%) |
Dec 14, 2022 | 9.450 | 9.550 | 9.110 | 9.320 | 8,386 | -0.13(-1.38%) |
Dec 13, 2022 | 9.460 | 9.720 | 9.200 | 9.450 | 36,266 | -0.27(-2.78%) |
Dec 12, 2022 | 9.500 | 9.720 | 9.200 | 9.720 | 99,248 | +0.11(+1.14%) |
Dec 09, 2022 | 9.500 | 9.640 | 9.200 | 9.610 | 31,972 | -0.19(-1.94%) |
Dec 08, 2022 | 9.250 | 9.840 | 9.200 | 9.800 | 13,907 | +0.40(+4.26%) |
Dec 07, 2022 | 9.350 | 9.820 | 9.190 | 9.400 | 28,585 | +0.07(+0.75%) |
Dec 06, 2022 | 9.400 | 9.555 | 9.170 | 9.330 | 28,805 | -0.74(-7.35%) |
Dec 05, 2022 | 9.900 | 10.07 | 9.200 | 10.07 | 7,025 | +0.02(+0.20%) |
Dec 02, 2022 | 9.615 | 10.10 | 9.615 | 10.05 | 7,182 | +0.05(+0.50%) |
Dec 01, 2022 | 9.880 | 10.15 | 9.455 | 10.00 | 29,369 | +0.07(+0.70%) |
Nov 30, 2022 | 9.299 | 9.940 | 9.299 | 9.930 | 15,765 | +0.38(+3.98%) |
Nov 29, 2022 | 9.000 | 9.915 | 8.900 | 9.550 | 381,074 | +0.47(+5.18%) |
Nov 28, 2022 | 8.740 | 9.450 | 8.640 | 9.080 | 20,739 | -0.10(-1.09%) |
Nov 25, 2022 | 8.500 | 9.200 | 8.500 | 9.180 | 21,110 | +0.75(+8.90%) |
Nov 23, 2022 | 8.250 | 8.500 | 8.180 | 8.430 | 30,534 | +0.13(+1.57%) |
Nov 22, 2022 | 8.300 | 8.750 | 8.000 | 8.300 | 337,060 | +0.00(+0.00%) |
Nov 21, 2022 | 8.510 | 8.745 | 7.890 | 8.300 | 16,554 | -0.18(-2.12%) |
Nov 18, 2022 | 9.660 | 9.660 | 8.460 | 8.480 | 34,394 | -1.02(-10.74%) |
Nov 17, 2022 | 9.100 | 9.940 | 9.010 | 9.500 | 33,696 | +0.08(+0.85%) |
Nov 16, 2022 | 8.925 | 9.600 | 8.585 | 9.420 | 21,568 | +0.47(+5.25%) |
Nov 15, 2022 | 9.120 | 9.450 | 8.610 | 8.950 | 25,724 | -0.03(-0.33%) |
Nov 14, 2022 | 9.000 | 9.370 | 8.980 | 8.980 | 13,415 | +0.02(+0.22%) |
Nov 11, 2022 | 8.480 | 9.290 | 8.330 | 8.960 | 20,633 | +0.67(+8.08%) |
Nov 10, 2022 | 8.500 | 8.500 | 8.110 | 8.290 | 4,278 | -0.21(-2.47%) |
Nov 09, 2022 | 8.040 | 8.500 | 8.030 | 8.500 | 10,207 | +0.44(+5.46%) |
Nov 08, 2022 | 7.820 | 8.070 | 7.800 | 8.060 | 6,353 | +0.25(+3.20%) |
Nov 07, 2022 | 8.240 | 8.250 | 7.650 | 7.810 | 4,198 | -0.68(-8.01%) |
Nov 04, 2022 | 7.540 | 8.490 | 7.470 | 8.490 | 7,155 | +0.80(+10.40%) |
Nov 03, 2022 | 7.610 | 7.810 | 7.320 | 7.690 | 10,908 | +0.64(+9.08%) |
Nov 02, 2022 | 7.950 | 8.310 | 7.050 | 7.050 | 28,164 | -0.95(-11.88%) |
Nov 01, 2022 | 8.150 | 8.380 | 7.780 | 8.000 | 21,302 | -0.24(-2.91%) |
Oct 31, 2022 | 8.120 | 8.240 | 7.760 | 8.240 | 10,037 | +0.26(+3.26%) |
Oct 28, 2022 | 8.050 | 8.150 | 7.750 | 7.980 | 23,690 | -0.12(-1.48%) |
Oct 27, 2022 | 8.010 | 8.290 | 7.850 | 8.100 | 15,556 | -0.03(-0.37%) |
Oct 26, 2022 | 7.760 | 8.390 | 7.760 | 8.130 | 20,793 | -0.07(-0.85%) |
Oct 25, 2022 | 7.850 | 8.200 | 7.750 | 8.200 | 22,348 | +0.28(+3.54%) |
Oct 24, 2022 | 8.160 | 8.220 | 7.900 | 7.920 | 264,979 | -0.53(-6.27%) |
Oct 21, 2022 | 8.300 | 8.450 | 7.930 | 8.450 | 28,129 | +0.08(+0.96%) |
Oct 20, 2022 | 8.200 | 8.670 | 7.610 | 8.370 | 88,761 | +0.24(+2.95%) |
Oct 19, 2022 | 8.280 | 8.820 | 8.100 | 8.130 | 27,181 | -0.39(-4.58%) |
Oct 18, 2022 | 9.450 | 9.680 | 8.170 | 8.520 | 68,483 | -0.93(-9.84%) |
Oct 17, 2022 | 8.950 | 9.450 | 8.647 | 9.450 | 11,878 | +0.65(+7.39%) |
Oct 14, 2022 | 8.530 | 9.050 | 8.200 | 8.800 | 16,135 | +0.27(+3.17%) |
Oct 13, 2022 | 8.520 | 8.690 | 7.460 | 8.530 | 179,322 | +0.16(+1.91%) |
Oct 12, 2022 | 8.740 | 8.960 | 7.870 | 8.370 | 85,141 | -0.31(-3.57%) |
Oct 11, 2022 | 8.380 | 9.090 | 8.220 | 8.680 | 226,067 | +0.25(+2.97%) |
Oct 10, 2022 | 8.140 | 8.700 | 8.100 | 8.430 | 32,017 | -0.08(-0.94%) |
Oct 07, 2022 | 7.250 | 8.750 | 7.250 | 8.510 | 44,218 | +0.51(+6.37%) |
Oct 06, 2022 | 8.000 | 8.160 | 7.940 | 8.000 | 9,881 | +0.19(+2.43%) |
Oct 05, 2022 | 7.535 | 7.900 | 7.535 | 7.810 | 5,328 | -0.19(-2.38%) |
Oct 04, 2022 | 7.341 | 8.000 | 7.341 | 8.000 | 7,447 | +0.05(+0.63%) |
Oct 03, 2022 | 8.000 | 8.020 | 7.900 | 7.950 | 292,492 | +0.19(+2.45%) |
Sep 30, 2022 | 7.600 | 7.990 | 6.931 | 7.760 | 2,341 | -0.22(-2.78%) |
Sep 29, 2022 | 7.980 | 8.025 | 7.980 | 7.982 | 3,049 | +0.01(+0.15%) |
Sep 28, 2022 | 7.370 | 8.000 | 7.310 | 7.970 | 7,288 | +0.64(+8.73%) |
Sep 27, 2022 | 7.300 | 7.410 | 7.100 | 7.330 | 9,346 | -0.02(-0.27%) |
Sep 26, 2022 | 7.190 | 7.450 | 7.017 | 7.350 | 14,388 | +0.04(+0.55%) |
Sep 23, 2022 | 7.250 | 7.350 | 7.250 | 7.310 | 15,763 | +0.01(+0.14%) |
Sep 22, 2022 | 7.600 | 7.600 | 7.230 | 7.300 | 5,458 | -0.41(-5.32%) |
Sep 21, 2022 | 7.600 | 7.840 | 7.400 | 7.710 | 11,917 | +0.31(+4.19%) |
Sep 20, 2022 | 7.330 | 7.420 | 7.330 | 7.400 | 10,909 | +0.16(+2.21%) |
Sep 19, 2022 | 7.500 | 7.500 | 7.240 | 7.240 | 18,538 | -0.13(-1.76%) |
Sep 16, 2022 | 7.440 | 7.960 | 7.370 | 7.370 | 14,645 | -0.32(-4.16%) |
Sep 15, 2022 | 8.235 | 8.235 | 7.530 | 7.690 | 18,835 | -0.31(-3.87%) |
Sep 14, 2022 | 7.850 | 8.000 | 7.850 | 8.000 | 3,911 | +0.20(+2.56%) |
Sep 13, 2022 | 7.700 | 7.840 | 7.700 | 7.800 | 18,419 | +0.18(+2.36%) |
Sep 12, 2022 | 7.700 | 8.010 | 7.382 | 7.620 | 10,345 | -0.08(-1.04%) |
Sep 09, 2022 | 7.980 | 8.350 | 7.240 | 7.700 | 50,547 | -0.13(-1.66%) |
Sep 08, 2022 | 7.400 | 8.030 | 7.400 | 7.830 | 30,682 | +0.63(+8.75%) |
Sep 07, 2022 | 7.200 | 7.750 | 7.200 | 7.200 | 50,023 | -0.02(-0.28%) |
Sep 06, 2022 | 8.320 | 8.600 | 7.180 | 7.220 | 72,840 | -1.39(-16.14%) |
Sep 02, 2022 | 8.450 | 8.730 | 8.260 | 8.610 | 36,123 | +0.26(+3.11%) |
Sep 01, 2022 | 8.060 | 8.760 | 8.060 | 8.350 | 14,547 | +0.29(+3.60%) |
Aug 31, 2022 | 7.720 | 8.250 | 7.720 | 8.060 | 19,719 | +0.06(+0.75%) |
Aug 30, 2022 | 7.990 | 8.180 | 7.271 | 8.000 | 42,668 | +0.25(+3.23%) |
Aug 29, 2022 | 8.000 | 9.170 | 7.420 | 7.750 | 61,127 | -0.64(-7.63%) |
Aug 26, 2022 | 9.250 | 9.380 | 8.030 | 8.390 | 53,226 | -0.88(-9.49%) |
Aug 25, 2022 | 9.000 | 9.500 | 8.990 | 9.270 | 18,374 | +0.26(+2.89%) |
Aug 24, 2022 | 9.200 | 10.27 | 8.840 | 9.010 | 106,374 | +0.01(+0.11%) |
Aug 23, 2022 | 8.700 | 9.190 | 8.700 | 9.000 | 25,466 | +0.02(+0.22%) |
Aug 22, 2022 | 8.230 | 8.980 | 8.230 | 8.980 | 50,671 | +0.36(+4.18%) |
Aug 19, 2022 | 8.200 | 8.910 | 8.100 | 8.620 | 119,566 | +0.07(+0.82%) |
Aug 18, 2022 | 8.870 | 8.870 | 8.110 | 8.550 | 55,639 | +0.11(+1.30%) |
Aug 17, 2022 | 8.150 | 8.930 | 8.000 | 8.440 | 19,178 | +0.34(+4.20%) |
Aug 16, 2022 | 7.830 | 8.140 | 7.010 | 8.100 | 252,409 | +0.97(+13.60%) |
Aug 15, 2022 | 6.230 | 7.205 | 6.232 | 7.130 | 88,416 | +1.16(+19.43%) |
Aug 12, 2022 | 5.630 | 5.970 | 5.610 | 5.970 | 11,762 | +0.18(+3.11%) |
Aug 11, 2022 | 5.451 | 5.870 | 5.445 | 5.790 | 17,126 | +0.40(+7.42%) |
Aug 10, 2022 | 5.500 | 5.620 | 5.360 | 5.390 | 31,794 | -0.06(-1.10%) |
Aug 09, 2022 | 5.398 | 5.680 | 5.261 | 5.450 | 25,945 | +0.15(+2.83%) |
Aug 08, 2022 | 5.370 | 5.700 | 5.220 | 5.300 | 27,922 | -0.08(-1.49%) |
Aug 05, 2022 | 5.160 | 5.400 | 5.160 | 5.380 | 12,251 | +0.09(+1.70%) |
Aug 04, 2022 | 5.310 | 5.492 | 5.180 | 5.290 | 119,467 | -0.13(-2.40%) |
Aug 03, 2022 | 6.320 | 6.320 | 5.150 | 5.420 | 124,562 | -0.89(-14.10%) |
Aug 02, 2022 | 7.430 | 7.430 | 6.270 | 6.310 | 16,133 | -0.69(-9.86%) |
Aug 01, 2022 | 6.180 | 7.790 | 5.610 | 7.000 | 70,747 | +0.70(+11.11%) |
Jul 29, 2022 | 6.960 | 7.200 | 6.300 | 6.300 | 51,503 | -0.72(-10.26%) |
Jul 28, 2022 | 7.740 | 7.740 | 6.860 | 7.020 | 44,349 | -0.69(-8.95%) |
Jul 27, 2022 | 8.340 | 8.930 | 7.050 | 7.710 | 153,671 | -0.29(-3.63%) |
Jul 26, 2022 | 6.400 | 8.205 | 6.400 | 8.000 | 106,447 | +0.94(+13.31%) |
Jul 25, 2022 | 7.000 | 7.215 | 6.190 | 7.060 | 70,703 | -0.17(-2.35%) |
Jul 22, 2022 | 6.970 | 8.590 | 6.600 | 7.230 | 412,679 | +0.32(+4.63%) |
Jul 21, 2022 | 6.000 | 7.790 | 5.840 | 6.910 | 357,438 | +1.38(+24.95%) |
Jul 20, 2022 | 5.530 | 5.690 | 5.200 | 5.530 | 24,413 | +0.05(+0.91%) |
Jul 19, 2022 | 5.520 | 5.940 | 5.340 | 5.480 | 18,731 | +0.16(+3.01%) |
Jul 18, 2022 | 5.930 | 5.930 | 5.210 | 5.320 | 30,652 | -0.55(-9.37%) |
Jul 15, 2022 | 5.890 | 5.920 | 5.265 | 5.870 | 29,335 | +0.32(+5.77%) |
Jul 14, 2022 | 5.450 | 5.616 | 5.130 | 5.550 | 21,016 | +0.15(+2.78%) |
Jul 13, 2022 | 5.820 | 5.830 | 5.190 | 5.400 | 27,551 | -0.42(-7.22%) |
Jul 12, 2022 | 5.950 | 5.950 | 5.630 | 5.820 | 14,733 | -0.11(-1.85%) |
Jul 11, 2022 | 5.920 | 5.930 | 5.920 | 5.930 | 689 | +0.06(+1.02%) |
Jul 08, 2022 | 5.890 | 5.950 | 5.300 | 5.870 | 18,864 | +0.02(+0.34%) |
Jul 07, 2022 | 5.850 | 5.850 | 5.710 | 5.850 | 2,300 | +0.27(+4.84%) |
Jul 06, 2022 | 5.700 | 5.700 | 5.480 | 5.580 | 14,998 | -0.04(-0.62%) |
Jul 05, 2022 | 5.270 | 5.760 | 5.180 | 5.615 | 9,122 | +0.37(+6.95%) |
Jun 30, 2022 | 5.250 | 233 | +0.25(+5.00%) | |||
Jun 29, 2022 | 5.105 | 5.105 | 5.000 | 5.000 | 651 | -0.13(-2.53%) |
Jun 28, 2022 | 5.290 | 5.291 | 4.940 | 5.130 | 2,092 | -0.01(-0.19%) |
Jun 27, 2022 | 4.990 | 5.140 | 4.950 | 5.140 | 2,360 | +0.16(+3.21%) |
Jun 24, 2022 | 5.280 | 5.450 | 4.880 | 4.980 | 26,389 | -0.32(-6.04%) |
Jun 23, 2022 | 4.890 | 5.380 | 4.890 | 5.300 | 2,928 | +0.14(+2.71%) |
Jun 22, 2022 | 5.650 | 5.650 | 5.050 | 5.160 | 30,057 | -0.09(-1.71%) |
Jun 21, 2022 | 5.250 | 5.420 | 5.140 | 5.250 | 11,232 | -0.12(-2.23%) |
Jun 17, 2022 | 4.790 | 5.370 | 4.545 | 5.370 | 75,654 | +0.62(+13.05%) |
Jun 16, 2022 | 5.010 | 5.330 | 4.480 | 4.750 | 68,108 | -0.45(-8.65%) |
Jun 15, 2022 | 5.220 | 5.565 | 4.950 | 5.200 | 68,512 | -0.03(-0.57%) |
Jun 14, 2022 | 5.140 | 5.550 | 4.820 | 5.230 | 95,571 | +0.03(+0.58%) |
Jun 13, 2022 | 5.000 | 5.410 | 4.780 | 5.200 | 82,000 | +0.03(+0.58%) |
Jun 10, 2022 | 5.000 | 5.835 | 4.925 | 5.170 | 102,205 | +0.17(+3.40%) |
Jun 09, 2022 | 5.520 | 6.280 | 4.850 | 5.000 | 211,518 | -1.06(-17.49%) |
Jun 08, 2022 | 6.070 | 6.450 | 5.750 | 6.060 | 75,688 | -0.06(-0.98%) |
Jun 07, 2022 | 7.820 | 8.200 | 5.740 | 6.120 | 237,072 | -1.88(-23.50%) |
Jun 06, 2022 | 8.000 | 8.930 | 7.080 | 8.000 | 168,061 | -0.16(-1.96%) |
Jun 03, 2022 | 8.050 | 8.290 | 7.110 | 8.160 | 50,504 | +0.16(+2.00%) |
Jun 02, 2022 | 7.060 | 8.540 | 6.850 | 8.000 | 87,309 | +0.50(+6.67%) |
Jun 01, 2022 | 6.710 | 7.690 | 6.250 | 7.500 | 152,541 | -0.23(-2.98%) |
May 31, 2022 | 7.550 | 9.000 | 7.000 | 7.730 | 1,349,484 | +1.35(+21.16%) |
May 27, 2022 | 5.010 | 6.400 | 4.970 | 6.380 | 52,090 | +1.26(+24.61%) |
May 26, 2022 | 4.980 | 5.400 | 4.810 | 5.120 | 24,984 | +0.12(+2.40%) |
May 25, 2022 | 4.770 | 5.600 | 4.730 | 5.000 | 37,161 | +0.17(+3.52%) |
May 24, 2022 | 5.020 | 5.150 | 4.740 | 4.830 | 35,216 | -0.16(-3.21%) |
May 23, 2022 | 5.230 | 5.680 | 4.820 | 4.990 | 52,998 | -0.30(-5.67%) |
May 20, 2022 | 5.000 | 6.020 | 4.739 | 5.290 | 67,207 | +0.43(+8.85%) |
May 19, 2022 | 4.910 | 5.000 | 4.550 | 4.860 | 26,856 | +0.01(+0.21%) |
May 18, 2022 | 4.630 | 5.000 | 4.630 | 4.850 | 11,753 | +0.09(+1.89%) |
May 17, 2022 | 4.830 | 4.890 | 4.600 | 4.760 | 14,996 | +0.07(+1.49%) |
May 16, 2022 | 4.770 | 5.110 | 4.250 | 4.690 | 43,913 | -0.38(-7.50%) |
May 13, 2022 | 4.910 | 5.317 | 4.750 | 5.070 | 56,374 | +0.10(+2.01%) |
May 12, 2022 | 4.754 | 5.240 | 4.754 | 4.970 | 23,034 | -0.03(-0.60%) |
May 11, 2022 | 5.680 | 5.680 | 4.830 | 5.000 | 76,282 | -0.69(-12.13%) |
May 10, 2022 | 5.440 | 5.850 | 5.050 | 5.690 | 59,353 | +0.22(+4.05%) |
May 09, 2022 | 5.150 | 5.600 | 5.017 | 5.468 | 27,923 | +0.14(+2.60%) |
May 06, 2022 | 5.510 | 5.950 | 5.130 | 5.330 | 88,287 | -0.40(-6.98%) |
May 05, 2022 | 6.130 | 6.156 | 5.480 | 5.730 | 43,018 | -0.59(-9.34%) |
May 04, 2022 | 6.260 | 6.457 | 5.700 | 6.320 | 30,805 | +0.11(+1.77%) |
May 03, 2022 | 6.010 | 6.300 | 5.110 | 6.210 | 183,708 | +0.31(+5.25%) |