Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.235 | 5.550 | 5.070 | 5.228 | 17,620 | +0.33(+6.67%) |
Apr 27, 2023 | 5.100 | 5.247 | 4.800 | 4.901 | 15,577 | +0.10(+2.09%) |
Apr 26, 2023 | 5.396 | 5.396 | 4.800 | 4.800 | 17,277 | -0.45(-8.57%) |
Apr 25, 2023 | 5.325 | 5.548 | 5.250 | 5.250 | 7,623 | -0.15(-2.78%) |
Apr 24, 2023 | 5.418 | 5.550 | 5.325 | 5.400 | 4,635 | -0.01(-0.11%) |
Apr 21, 2023 | 5.520 | 5.593 | 5.400 | 5.406 | 5,248 | -0.03(-0.61%) |
Apr 20, 2023 | 5.426 | 5.820 | 5.325 | 5.439 | 10,172 | -0.21(-3.67%) |
Apr 19, 2023 | 5.550 | 5.775 | 5.413 | 5.646 | 2,660 | +0.10(+1.73%) |
Apr 18, 2023 | 5.550 | 5.847 | 5.400 | 5.550 | 7,965 | -0.30(-5.18%) |
Apr 17, 2023 | 5.420 | 5.853 | 5.256 | 5.853 | 8,158 | +0.52(+9.76%) |
Apr 14, 2023 | 5.516 | 5.703 | 5.255 | 5.332 | 7,511 | -0.32(-5.58%) |
Apr 13, 2023 | 5.655 | 6.000 | 5.418 | 5.647 | 8,986 | -0.01(-0.11%) |
Apr 12, 2023 | 5.968 | 5.968 | 5.400 | 5.654 | 6,651 | -0.29(-4.94%) |
Apr 11, 2023 | 6.060 | 6.242 | 5.850 | 5.947 | 2,908 | -0.02(-0.38%) |
Apr 10, 2023 | 6.000 | 6.393 | 5.947 | 5.970 | 6,435 | -0.02(-0.25%) |
Apr 06, 2023 | 5.943 | 6.351 | 5.850 | 5.985 | 7,765 | +0.03(+0.50%) |
Apr 05, 2023 | 5.941 | 6.362 | 5.495 | 5.955 | 4,563 | -0.17(-2.77%) |
Apr 04, 2023 | 5.668 | 6.349 | 5.668 | 6.125 | 18,979 | +0.57(+10.35%) |
Apr 03, 2023 | 5.729 | 5.729 | 5.400 | 5.550 | 13,615 | +0.06(+1.09%) |
Mar 31, 2023 | 5.760 | 5.926 | 5.400 | 5.490 | 11,096 | -0.27(-4.69%) |
Mar 30, 2023 | 6.150 | 6.150 | 5.400 | 5.760 | 12,311 | +0.33(+5.99%) |
Mar 29, 2023 | 5.550 | 5.700 | 5.175 | 5.434 | 23,288 | -0.12(-2.08%) |
Mar 28, 2023 | 5.444 | 5.757 | 5.400 | 5.550 | 4,431 | +0.11(+1.96%) |
Mar 27, 2023 | 5.715 | 6.165 | 5.332 | 5.444 | 22,654 | -0.72(-11.70%) |
Mar 24, 2023 | 6.300 | 6.476 | 5.640 | 6.165 | 25,118 | -0.12(-1.89%) |
Mar 23, 2023 | 7.500 | 7.500 | 5.895 | 6.284 | 30,116 | -1.22(-16.22%) |
Mar 22, 2023 | 7.050 | 7.755 | 6.917 | 7.500 | 18,679 | +0.31(+4.34%) |
Mar 21, 2023 | 6.150 | 7.348 | 6.150 | 7.188 | 14,839 | +1.30(+22.09%) |
Mar 20, 2023 | 6.000 | 6.002 | 5.850 | 5.888 | 4,915 | -0.11(-1.87%) |
Mar 17, 2023 | 6.401 | 6.600 | 5.868 | 6.000 | 5,642 | -0.60(-9.07%) |
Mar 16, 2023 | 5.550 | 6.598 | 5.550 | 6.598 | 13,502 | +0.82(+14.26%) |
Mar 15, 2023 | 6.075 | 6.075 | 5.520 | 5.775 | 7,889 | +0.04(+0.79%) |
Mar 14, 2023 | 6.150 | 6.150 | 5.651 | 5.730 | 6,600 | -0.27(-4.50%) |
Mar 13, 2023 | 5.700 | 6.000 | 5.550 | 6.000 | 5,765 | +0.14(+2.35%) |
Mar 10, 2023 | 6.266 | 6.266 | 5.100 | 5.862 | 21,193 | -0.42(-6.71%) |
Mar 09, 2023 | 7.002 | 7.500 | 6.015 | 6.284 | 13,534 | -0.47(-6.97%) |
Mar 08, 2023 | 6.915 | 7.050 | 6.600 | 6.755 | 3,763 | -0.15(-2.11%) |
Mar 07, 2023 | 7.500 | 7.500 | 6.899 | 6.900 | 3,425 | -0.55(-7.33%) |
Mar 06, 2023 | 6.300 | 7.725 | 5.859 | 7.446 | 51,596 | +1.19(+19.04%) |
Mar 03, 2023 | 5.850 | 6.300 | 5.700 | 6.255 | 36,713 | +1.00(+19.14%) |
Mar 02, 2023 | 5.400 | 5.744 | 5.101 | 5.250 | 10,561 | -0.07(-1.38%) |
Mar 01, 2023 | 5.702 | 5.856 | 5.255 | 5.324 | 24,347 | -0.33(-5.81%) |
Feb 28, 2023 | 6.130 | 6.279 | 5.566 | 5.652 | 14,481 | -0.50(-8.10%) |
Feb 27, 2023 | 6.402 | 6.617 | 5.939 | 6.150 | 6,348 | -0.45(-6.82%) |
Feb 24, 2023 | 7.250 | 7.250 | 6.000 | 6.600 | 51,958 | -0.23(-3.30%) |
Feb 23, 2023 | 7.200 | 7.500 | 6.765 | 6.825 | 14,510 | -0.38(-5.21%) |
Feb 22, 2023 | 7.901 | 7.901 | 7.188 | 7.200 | 7,483 | -0.64(-8.13%) |
Feb 21, 2023 | 7.485 | 7.838 | 7.095 | 7.838 | 11,228 | +0.49(+6.63%) |
Feb 17, 2023 | 7.200 | 7.950 | 7.200 | 7.350 | 15,216 | -0.30(-3.92%) |
Feb 16, 2023 | 7.650 | 8.248 | 7.502 | 7.650 | 11,763 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.801 | 7.113 | 7.650 | 10,326 | +0.21(+2.82%) |
Feb 14, 2023 | 8.250 | 8.400 | 7.229 | 7.440 | 3,735 | -0.20(-2.65%) |
Feb 13, 2023 | 8.034 | 8.219 | 7.519 | 7.643 | 4,926 | -0.04(-0.51%) |
Feb 10, 2023 | 8.406 | 8.787 | 7.650 | 7.681 | 11,348 | -0.85(-10.00%) |
Feb 09, 2023 | 8.715 | 9.036 | 8.368 | 8.535 | 19,722 | -0.18(-2.07%) |
Feb 08, 2023 | 8.400 | 9.000 | 8.475 | 8.715 | 18,451 | +0.16(+1.93%) |
Feb 07, 2023 | 8.250 | 8.789 | 8.175 | 8.550 | 21,321 | +0.38(+4.59%) |
Feb 06, 2023 | 8.244 | 8.550 | 7.875 | 8.175 | 23,423 | -0.15(-1.84%) |
Feb 03, 2023 | 7.341 | 8.328 | 7.275 | 8.328 | 62,419 | +1.73(+26.18%) |
Feb 02, 2023 | 7.500 | 9.600 | 6.600 | 6.600 | 141,499 | -1.05(-13.73%) |
Feb 01, 2023 | 7.440 | 7.726 | 7.199 | 7.650 | 3,941 | +0.21(+2.80%) |
Jan 31, 2023 | 7.341 | 8.024 | 7.215 | 7.441 | 13,479 | +0.45(+6.44%) |
Jan 30, 2023 | 7.650 | 7.809 | 6.992 | 6.992 | 8,323 | -0.70(-9.14%) |
Jan 27, 2023 | 7.200 | 7.695 | 7.200 | 7.695 | 5,608 | +0.48(+6.70%) |
Jan 26, 2023 | 7.500 | 7.894 | 7.200 | 7.212 | 5,936 | -0.44(-5.73%) |
Jan 25, 2023 | 7.500 | 7.800 | 7.050 | 7.650 | 9,094 | -0.06(-0.78%) |
Jan 24, 2023 | 7.350 | 7.928 | 7.350 | 7.710 | 2,850 | +0.25(+3.32%) |
Jan 23, 2023 | 7.500 | 7.710 | 7.202 | 7.463 | 5,632 | -0.08(-1.07%) |
Jan 20, 2023 | 7.519 | 7.917 | 7.350 | 7.543 | 3,213 | +0.04(+0.58%) |
Jan 19, 2023 | 7.415 | 8.211 | 6.000 | 7.500 | 11,244 | +0.09(+1.15%) |
Jan 18, 2023 | 8.250 | 8.175 | 7.350 | 7.415 | 13,511 | -0.24(-3.08%) |
Jan 17, 2023 | 8.100 | 8.205 | 7.508 | 7.650 | 21,433 | -0.15(-1.92%) |
Jan 13, 2023 | 7.500 | 8.424 | 7.350 | 7.800 | 35,191 | +0.62(+8.63%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.748 | 7.181 | 37,200 | +0.44(+6.52%) |
Jan 11, 2023 | 6.000 | 7.050 | 6.000 | 6.741 | 20,058 | +0.81(+13.69%) |
Jan 10, 2023 | 6.150 | 6.455 | 5.733 | 5.929 | 20,845 | -0.22(-3.59%) |
Jan 09, 2023 | 6.150 | 6.150 | 6.000 | 6.150 | 5,512 | +0.15(+2.55%) |
Jan 06, 2023 | 5.340 | 6.377 | 5.340 | 5.997 | 35,573 | +0.75(+14.23%) |
Jan 05, 2023 | 5.100 | 5.400 | 5.035 | 5.250 | 2,990 | -0.15(-2.78%) |
Jan 04, 2023 | 4.875 | 5.413 | 4.875 | 5.400 | 8,834 | +0.54(+11.18%) |
Jan 03, 2023 | 5.250 | 5.250 | 4.857 | 4.857 | 8,906 | -0.13(-2.65%) |
Dec 30, 2022 | 4.800 | 5.250 | 4.650 | 4.989 | 28,892 | +0.04(+0.82%) |
Dec 29, 2022 | 4.575 | 4.977 | 4.500 | 4.949 | 17,315 | +0.39(+8.63%) |
Dec 28, 2022 | 4.500 | 4.605 | 4.425 | 4.556 | 11,138 | -0.05(-1.07%) |
Dec 27, 2022 | 4.800 | 4.806 | 4.464 | 4.605 | 16,551 | -0.16(-3.40%) |
Dec 23, 2022 | 4.650 | 4.800 | 4.281 | 4.767 | 10,748 | +0.12(+2.68%) |
Dec 22, 2022 | 4.647 | 4.980 | 4.275 | 4.643 | 18,343 | -0.00(-0.10%) |
Dec 21, 2022 | 4.950 | 5.250 | 4.519 | 4.647 | 28,609 | -0.30(-6.15%) |
Dec 20, 2022 | 5.235 | 5.508 | 4.950 | 4.952 | 16,335 | -0.45(-8.31%) |
Dec 19, 2022 | 4.950 | 5.400 | 4.764 | 5.400 | 22,166 | +0.60(+12.50%) |
Dec 16, 2022 | 5.235 | 5.235 | 4.656 | 4.800 | 10,319 | -0.48(-9.01%) |
Dec 15, 2022 | 5.062 | 5.475 | 4.800 | 5.276 | 6,357 | +0.10(+1.94%) |
Dec 14, 2022 | 5.475 | 5.550 | 5.100 | 5.175 | 7,385 | -0.05(-0.98%) |
Dec 13, 2022 | 4.950 | 5.550 | 4.950 | 5.226 | 22,677 | +0.04(+0.75%) |
Dec 12, 2022 | 5.380 | 5.380 | 4.800 | 5.187 | 4,958 | -0.29(-5.23%) |
Dec 09, 2022 | 5.248 | 5.521 | 4.763 | 5.473 | 28,281 | -0.08(-1.35%) |
Dec 08, 2022 | 4.950 | 5.667 | 4.500 | 5.548 | 34,816 | +0.77(+16.17%) |
Dec 07, 2022 | 5.400 | 5.548 | 4.776 | 4.776 | 9,958 | -0.77(-13.95%) |
Dec 06, 2022 | 5.513 | 5.700 | 4.671 | 5.550 | 12,665 | +0.12(+2.18%) |
Dec 05, 2022 | 5.592 | 5.675 | 5.330 | 5.431 | 5,002 | -0.15(-2.77%) |
Dec 02, 2022 | 5.700 | 5.700 | 5.272 | 5.586 | 4,244 | -0.08(-1.43%) |
Dec 01, 2022 | 5.400 | 5.940 | 5.325 | 5.667 | 23,065 | +0.24(+4.36%) |
Nov 30, 2022 | 5.700 | 5.700 | 5.101 | 5.430 | 32,396 | +0.48(+9.70%) |
Nov 29, 2022 | 4.950 | 4.950 | 4.650 | 4.950 | 12,006 | +0.15(+3.13%) |
Nov 28, 2022 | 5.250 | 5.550 | 4.650 | 4.800 | 58,901 | -0.45(-8.57%) |
Nov 25, 2022 | 5.250 | 5.250 | 4.800 | 5.250 | 5,094 | +0.00(+0.00%) |
Nov 23, 2022 | 5.213 | 5.250 | 4.840 | 5.250 | 9,345 | +0.04(+0.72%) |
Nov 22, 2022 | 5.250 | 5.457 | 5.100 | 5.213 | 12,403 | -0.05(-0.94%) |
Nov 21, 2022 | 5.697 | 5.697 | 5.250 | 5.262 | 3,732 | -0.09(-1.76%) |
Nov 18, 2022 | 5.957 | 6.225 | 5.340 | 5.356 | 17,868 | -0.58(-9.82%) |
Nov 17, 2022 | 6.242 | 6.274 | 5.593 | 5.940 | 9,377 | -0.21(-3.46%) |
Nov 16, 2022 | 6.188 | 6.303 | 6.150 | 6.153 | 6,462 | -0.05(-0.80%) |
Nov 15, 2022 | 5.850 | 6.452 | 5.702 | 6.202 | 27,864 | +0.35(+6.03%) |
Nov 14, 2022 | 5.796 | 5.974 | 5.592 | 5.850 | 8,482 | -0.02(-0.33%) |
Nov 11, 2022 | 5.925 | 6.000 | 5.550 | 5.870 | 18,360 | +0.01(+0.23%) |
Nov 10, 2022 | 5.787 | 6.000 | 5.527 | 5.856 | 13,584 | +0.34(+6.23%) |
Nov 09, 2022 | 5.700 | 5.925 | 5.430 | 5.513 | 7,266 | -0.26(-4.52%) |
Nov 08, 2022 | 5.737 | 5.864 | 5.475 | 5.774 | 13,749 | -0.09(-1.56%) |
Nov 07, 2022 | 5.787 | 6.000 | 5.572 | 5.865 | 6,506 | +0.08(+1.30%) |
Nov 04, 2022 | 5.596 | 6.000 | 5.448 | 5.790 | 3,659 | +0.15(+2.66%) |
Nov 03, 2022 | 5.874 | 5.874 | 5.250 | 5.640 | 13,949 | -0.06(-1.05%) |
Nov 02, 2022 | 5.851 | 5.981 | 5.700 | 5.700 | 10,783 | -0.17(-2.81%) |
Nov 01, 2022 | 5.745 | 6.067 | 5.745 | 5.865 | 6,232 | -0.04(-0.74%) |
Oct 31, 2022 | 5.550 | 6.000 | 5.550 | 5.909 | 7,639 | -0.01(-0.23%) |
Oct 28, 2022 | 5.970 | 6.000 | 5.482 | 5.922 | 6,006 | +0.15(+2.55%) |
Oct 27, 2022 | 5.565 | 6.000 | 5.565 | 5.775 | 6,136 | +0.13(+2.28%) |
Oct 26, 2022 | 5.565 | 5.883 | 5.535 | 5.646 | 6,288 | -0.09(-1.59%) |
Oct 25, 2022 | 5.550 | 5.885 | 5.445 | 5.737 | 13,341 | +0.19(+3.38%) |
Oct 24, 2022 | 5.777 | 5.777 | 5.430 | 5.550 | 7,729 | -0.16(-2.79%) |
Oct 21, 2022 | 5.699 | 5.777 | 5.550 | 5.709 | 7,147 | +0.00(+0.05%) |
Oct 20, 2022 | 5.541 | 5.840 | 5.402 | 5.706 | 8,015 | -0.06(-1.01%) |
Oct 19, 2022 | 5.575 | 5.775 | 5.393 | 5.764 | 12,140 | +0.09(+1.67%) |
Oct 18, 2022 | 5.850 | 6.000 | 5.442 | 5.670 | 10,998 | -0.10(-1.72%) |
Oct 17, 2022 | 5.700 | 6.000 | 5.301 | 5.769 | 28,600 | +0.07(+1.21%) |
Oct 14, 2022 | 5.439 | 5.829 | 5.043 | 5.700 | 18,771 | +0.15(+2.70%) |
Oct 13, 2022 | 5.400 | 5.700 | 4.912 | 5.550 | 18,085 | +0.23(+4.25%) |
Oct 12, 2022 | 5.535 | 5.550 | 5.250 | 5.324 | 17,160 | -0.08(-1.42%) |
Oct 11, 2022 | 5.400 | 5.660 | 5.265 | 5.400 | 24,812 | -0.18(-3.23%) |
Oct 10, 2022 | 5.670 | 5.670 | 5.400 | 5.580 | 14,337 | -0.06(-1.14%) |
Oct 07, 2022 | 5.400 | 5.790 | 5.265 | 5.644 | 23,281 | +0.24(+4.53%) |
Oct 06, 2022 | 6.180 | 6.300 | 5.379 | 5.400 | 26,434 | -0.73(-11.85%) |
Oct 05, 2022 | 6.000 | 6.269 | 5.854 | 6.126 | 35,184 | +0.23(+3.89%) |
Oct 04, 2022 | 5.685 | 5.961 | 5.492 | 5.896 | 21,925 | +0.19(+3.42%) |
Oct 03, 2022 | 5.534 | 5.848 | 5.534 | 5.702 | 7,696 | +0.12(+2.12%) |
Sep 30, 2022 | 5.850 | 5.895 | 5.530 | 5.583 | 12,879 | -0.27(-4.56%) |
Sep 29, 2022 | 6.000 | 5.970 | 5.540 | 5.850 | 27,949 | +0.00(+0.00%) |
Sep 28, 2022 | 5.880 | 5.941 | 5.400 | 5.850 | 25,969 | +0.04(+0.65%) |
Sep 27, 2022 | 6.000 | 6.000 | 5.444 | 5.812 | 17,706 | +0.04(+0.62%) |
Sep 26, 2022 | 5.937 | 6.459 | 5.596 | 5.777 | 34,325 | -0.30(-4.91%) |
Sep 23, 2022 | 5.871 | 6.149 | 5.550 | 6.075 | 37,651 | +0.38(+6.58%) |
Sep 22, 2022 | 6.711 | 7.050 | 5.700 | 5.700 | 30,165 | -0.96(-14.41%) |
Sep 21, 2022 | 7.050 | 7.050 | 6.316 | 6.660 | 16,127 | -0.32(-4.60%) |
Sep 20, 2022 | 6.976 | 7.199 | 6.150 | 6.981 | 51,584 | -0.08(-1.19%) |
Sep 19, 2022 | 7.200 | 7.770 | 7.050 | 7.065 | 18,425 | -0.73(-9.42%) |
Sep 16, 2022 | 7.335 | 7.800 | 6.786 | 7.800 | 27,039 | +0.24(+3.15%) |
Sep 15, 2022 | 7.530 | 7.800 | 7.045 | 7.561 | 22,882 | -0.13(-1.72%) |
Sep 14, 2022 | 7.500 | 7.694 | 6.750 | 7.694 | 45,060 | +0.51(+7.08%) |
Sep 13, 2022 | 7.800 | 7.830 | 7.185 | 7.185 | 24,976 | -0.47(-6.08%) |
Sep 12, 2022 | 7.800 | 7.950 | 7.515 | 7.650 | 23,162 | -0.18(-2.24%) |
Sep 09, 2022 | 7.755 | 7.845 | 7.500 | 7.825 | 59,831 | +0.03(+0.33%) |
Sep 08, 2022 | 7.383 | 7.845 | 7.305 | 7.800 | 26,529 | +0.45(+6.12%) |
Sep 07, 2022 | 7.350 | 8.055 | 7.200 | 7.350 | 26,679 | -0.08(-1.01%) |
Sep 06, 2022 | 7.650 | 7.710 | 7.119 | 7.425 | 28,193 | -0.15(-2.00%) |
Sep 02, 2022 | 7.800 | 7.845 | 7.350 | 7.577 | 16,910 | -0.34(-4.36%) |
Sep 01, 2022 | 7.932 | 7.965 | 7.350 | 7.921 | 36,115 | +0.27(+3.55%) |
Aug 31, 2022 | 7.821 | 8.100 | 7.650 | 7.650 | 54,460 | -0.11(-1.47%) |
Aug 30, 2022 | 8.100 | 8.220 | 7.650 | 7.764 | 26,132 | -0.19(-2.43%) |
Aug 29, 2022 | 7.649 | 8.250 | 7.200 | 7.957 | 58,194 | +0.45(+6.06%) |
Aug 26, 2022 | 7.500 | 8.100 | 7.394 | 7.503 | 62,359 | -0.02(-0.22%) |
Aug 25, 2022 | 8.250 | 8.322 | 7.185 | 7.519 | 153,199 | -0.43(-5.42%) |
Aug 24, 2022 | 8.475 | 8.475 | 7.901 | 7.950 | 178,744 | -0.33(-3.97%) |
Aug 23, 2022 | 8.349 | 8.693 | 7.875 | 8.278 | 431,282 | -4.92(-37.28%) |
Aug 22, 2022 | 13.05 | 14.25 | 12.75 | 13.20 | 33,521 | -0.83(-5.92%) |
Aug 19, 2022 | 12.97 | 14.03 | 12.78 | 14.03 | 13,444 | +0.22(+1.59%) |
Aug 18, 2022 | 14.18 | 14.55 | 13.81 | 13.81 | 4,276 | -0.44(-3.07%) |
Aug 17, 2022 | 14.25 | 14.40 | 13.69 | 14.25 | 11,883 | +0.21(+1.51%) |
Aug 16, 2022 | 14.25 | 14.55 | 13.77 | 14.04 | 10,827 | -0.16(-1.16%) |
Aug 15, 2022 | 14.25 | 14.25 | 13.80 | 14.20 | 4,031 | +0.16(+1.11%) |
Aug 12, 2022 | 13.87 | 14.25 | 13.65 | 14.05 | 12,315 | +0.30(+2.19%) |
Aug 11, 2022 | 14.25 | 14.62 | 12.75 | 13.75 | 33,985 | -0.80(-5.53%) |
Aug 10, 2022 | 16.50 | 16.50 | 13.95 | 14.55 | 25,222 | -1.50(-9.35%) |
Aug 09, 2022 | 14.70 | 16.05 | 13.35 | 16.05 | 24,642 | +1.92(+13.58%) |
Aug 08, 2022 | 14.22 | 15.90 | 14.07 | 14.13 | 16,858 | +0.03(+0.22%) |
Aug 05, 2022 | 14.73 | 15.90 | 14.01 | 14.10 | 22,972 | -0.54(-3.68%) |
Aug 04, 2022 | 14.14 | 14.70 | 13.45 | 14.64 | 11,913 | +1.08(+7.95%) |
Aug 03, 2022 | 12.60 | 15.00 | 12.36 | 13.56 | 30,223 | +1.37(+11.21%) |
Aug 02, 2022 | 11.85 | 13.86 | 11.25 | 12.19 | 26,969 | +0.15(+1.22%) |
Aug 01, 2022 | 11.85 | 12.17 | 11.70 | 12.05 | 5,678 | +0.20(+1.70%) |
Jul 29, 2022 | 11.97 | 13.08 | 11.55 | 11.85 | 12,733 | -0.50(-4.03%) |
Jul 28, 2022 | 12.75 | 13.05 | 11.52 | 12.34 | 6,798 | -0.40(-3.18%) |
Jul 27, 2022 | 13.05 | 13.18 | 12.04 | 12.75 | 8,164 | -0.71(-5.25%) |
Jul 26, 2022 | 13.20 | 13.54 | 12.45 | 13.46 | 14,169 | -0.35(-2.50%) |
Jul 25, 2022 | 14.62 | 14.70 | 13.28 | 13.80 | 15,216 | -0.69(-4.78%) |
Jul 22, 2022 | 15.00 | 15.90 | 13.81 | 14.49 | 10,847 | -0.21(-1.41%) |
Jul 21, 2022 | 15.00 | 16.20 | 13.65 | 14.70 | 40,858 | +0.30(+2.10%) |
Jul 20, 2022 | 14.51 | 14.93 | 13.70 | 14.40 | 15,496 | +0.16(+1.12%) |
Jul 19, 2022 | 13.80 | 14.85 | 13.56 | 14.24 | 15,589 | +0.40(+2.91%) |
Jul 18, 2022 | 13.20 | 13.95 | 13.20 | 13.84 | 17,263 | +0.49(+3.64%) |
Jul 15, 2022 | 12.91 | 13.50 | 12.83 | 13.35 | 9,924 | +0.02(+0.18%) |
Jul 14, 2022 | 12.45 | 13.50 | 12.41 | 13.33 | 9,823 | +0.58(+4.52%) |
Jul 13, 2022 | 13.20 | 13.80 | 12.16 | 12.75 | 16,218 | -0.79(-5.84%) |
Jul 12, 2022 | 13.65 | 13.95 | 12.42 | 13.54 | 22,720 | +0.62(+4.79%) |
Jul 11, 2022 | 15.15 | 15.15 | 12.63 | 12.92 | 31,309 | -2.23(-14.71%) |
Jul 08, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 46,187 | +1.28(+9.26%) |
Jul 07, 2022 | 13.50 | 14.10 | 12.90 | 13.87 | 36,227 | +0.97(+7.49%) |
Jul 06, 2022 | 12.30 | 13.05 | 10.66 | 12.90 | 50,690 | +1.35(+11.67%) |
Jul 05, 2022 | 10.95 | 11.59 | 10.88 | 11.55 | 31,118 | +0.57(+5.15%) |
Jul 01, 2022 | 9.000 | 11.25 | 8.882 | 10.99 | 50,520 | +2.17(+24.66%) |
Jun 30, 2022 | 9.102 | 9.223 | 8.553 | 8.812 | 26,741 | -0.66(-6.94%) |
Jun 29, 2022 | 9.595 | 9.880 | 9.002 | 9.470 | 23,988 | -0.70(-6.89%) |
Jun 28, 2022 | 10.80 | 10.80 | 8.667 | 10.17 | 111,721 | -0.04(-0.44%) |
Jun 27, 2022 | 8.100 | 11.13 | 7.800 | 10.21 | 190,072 | +2.50(+32.39%) |
Jun 24, 2022 | 7.870 | 8.758 | 7.716 | 7.716 | 560,697 | -0.02(-0.31%) |
Jun 23, 2022 | 8.250 | 9.245 | 7.726 | 7.740 | 51,978 | -0.59(-7.11%) |
Jun 22, 2022 | 7.608 | 8.700 | 7.500 | 8.332 | 36,263 | +0.83(+11.08%) |
Jun 21, 2022 | 8.700 | 8.701 | 7.500 | 7.502 | 36,190 | -1.17(-13.45%) |
Jun 17, 2022 | 8.739 | 9.099 | 8.252 | 8.667 | 31,324 | +0.02(+0.24%) |
Jun 16, 2022 | 8.880 | 8.880 | 7.843 | 8.646 | 23,492 | -0.66(-7.05%) |
Jun 15, 2022 | 8.055 | 9.438 | 7.950 | 9.302 | 25,606 | +1.27(+15.76%) |
Jun 14, 2022 | 8.700 | 8.850 | 7.732 | 8.036 | 18,561 | -0.34(-4.07%) |
Jun 13, 2022 | 8.376 | 8.671 | 7.722 | 8.376 | 35,876 | -0.53(-5.95%) |
Jun 10, 2022 | 9.225 | 9.245 | 8.332 | 8.905 | 26,830 | -0.32(-3.46%) |
Jun 09, 2022 | 10.76 | 11.25 | 8.715 | 9.225 | 43,084 | -1.68(-15.37%) |
Jun 08, 2022 | 9.750 | 12.60 | 9.355 | 10.90 | 51,741 | +0.81(+8.00%) |
Jun 07, 2022 | 8.850 | 10.80 | 8.700 | 10.09 | 67,788 | +1.34(+15.32%) |
Jun 06, 2022 | 7.350 | 9.174 | 6.900 | 8.752 | 67,179 | +1.18(+15.52%) |
Jun 03, 2022 | 7.606 | 7.800 | 6.900 | 7.577 | 31,196 | -0.03(-0.39%) |
Jun 02, 2022 | 8.379 | 8.550 | 7.215 | 7.606 | 49,434 | -0.82(-9.70%) |
Jun 01, 2022 | 9.150 | 9.300 | 8.312 | 8.424 | 23,725 | -0.43(-4.81%) |
May 31, 2022 | 8.100 | 9.525 | 8.019 | 8.850 | 97,005 | +0.58(+7.02%) |
May 27, 2022 | 7.800 | 8.544 | 7.652 | 8.270 | 30,880 | +0.51(+6.53%) |
May 26, 2022 | 6.492 | 8.850 | 6.450 | 7.763 | 77,900 | +1.46(+23.10%) |
May 25, 2022 | 7.050 | 7.050 | 6.120 | 6.306 | 50,102 | -0.49(-7.18%) |
May 24, 2022 | 7.149 | 7.500 | 6.723 | 6.793 | 26,692 | -0.56(-7.65%) |
May 23, 2022 | 8.361 | 8.620 | 7.215 | 7.356 | 33,069 | -1.01(-12.02%) |
May 20, 2022 | 8.166 | 8.850 | 7.359 | 8.361 | 32,855 | +0.11(+1.33%) |
May 19, 2022 | 8.850 | 9.415 | 8.250 | 8.252 | 46,198 | -0.45(-5.17%) |
May 18, 2022 | 8.475 | 8.905 | 7.697 | 8.701 | 41,441 | +0.15(+1.72%) |
May 17, 2022 | 7.090 | 9.300 | 7.016 | 8.555 | 51,929 | -0.15(-1.67%) |
May 16, 2022 | 6.792 | 12.75 | 6.750 | 8.700 | 930,289 | +1.93(+28.57%) |
May 13, 2022 | 6.418 | 7.356 | 6.135 | 6.766 | 88,857 | +0.51(+8.23%) |
May 12, 2022 | 5.700 | 7.271 | 5.673 | 6.252 | 41,541 | +0.25(+4.12%) |
May 11, 2022 | 9.000 | 9.000 | 4.815 | 6.005 | 127,477 | -2.87(-32.36%) |
May 10, 2022 | 9.150 | 9.300 | 8.252 | 8.877 | 32,268 | +0.34(+3.93%) |
May 09, 2022 | 9.600 | 9.852 | 8.277 | 8.541 | 31,893 | -1.20(-12.28%) |
May 06, 2022 | 9.665 | 10.29 | 9.164 | 9.736 | 13,534 | +0.12(+1.26%) |
May 05, 2022 | 10.35 | 10.95 | 9.555 | 9.615 | 15,383 | -0.94(-8.87%) |
May 04, 2022 | 10.05 | 10.63 | 9.480 | 10.55 | 24,539 | +0.78(+7.97%) |
May 03, 2022 | 10.49 | 10.56 | 9.600 | 9.773 | 17,837 | -0.73(-6.93%) |