Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.400 | 4.700 | 4.301 | 4.450 | 129,713 | -0.44(-8.92%) |
Apr 27, 2023 | 4.500 | 5.000 | 4.400 | 4.886 | 97,379 | +0.36(+8.05%) |
Apr 26, 2023 | 4.926 | 5.000 | 4.400 | 4.522 | 89,769 | -0.30(-6.22%) |
Apr 25, 2023 | 5.000 | 5.198 | 4.362 | 4.822 | 197,603 | -1.84(-27.64%) |
Apr 24, 2023 | 6.300 | 6.800 | 6.100 | 6.664 | 42,631 | +0.34(+5.31%) |
Apr 21, 2023 | 6.306 | 6.588 | 6.132 | 6.328 | 22,982 | -0.05(-0.78%) |
Apr 20, 2023 | 6.552 | 6.614 | 6.220 | 6.378 | 26,783 | -0.13(-2.03%) |
Apr 19, 2023 | 6.900 | 6.900 | 6.282 | 6.510 | 35,801 | -0.18(-2.63%) |
Apr 18, 2023 | 6.454 | 6.800 | 6.244 | 6.686 | 48,097 | +0.31(+4.80%) |
Apr 17, 2023 | 6.000 | 6.680 | 5.700 | 6.380 | 84,379 | +0.61(+10.61%) |
Apr 14, 2023 | 5.800 | 5.800 | 5.400 | 5.768 | 33,982 | +0.09(+1.59%) |
Apr 13, 2023 | 5.400 | 5.846 | 5.300 | 5.678 | 49,546 | +0.35(+6.49%) |
Apr 12, 2023 | 5.500 | 5.582 | 5.248 | 5.332 | 48,622 | -0.22(-3.96%) |
Apr 11, 2023 | 5.768 | 5.800 | 5.360 | 5.552 | 50,709 | +0.03(+0.62%) |
Apr 10, 2023 | 5.960 | 6.000 | 5.500 | 5.518 | 52,511 | -0.44(-7.45%) |
Apr 06, 2023 | 6.100 | 6.100 | 5.400 | 5.962 | 62,336 | -0.05(-0.86%) |
Apr 05, 2023 | 6.326 | 6.326 | 5.828 | 6.014 | 32,936 | -0.12(-1.99%) |
Apr 04, 2023 | 6.034 | 6.288 | 5.560 | 6.136 | 55,134 | +0.38(+6.56%) |
Apr 03, 2023 | 6.000 | 6.082 | 5.500 | 5.758 | 61,871 | +0.03(+0.49%) |
Mar 31, 2023 | 5.400 | 5.800 | 5.200 | 5.730 | 71,518 | +0.35(+6.47%) |
Mar 30, 2023 | 5.300 | 5.540 | 5.100 | 5.382 | 73,226 | +0.22(+4.34%) |
Mar 29, 2023 | 5.600 | 5.600 | 5.000 | 5.158 | 84,524 | +0.04(+0.74%) |
Mar 28, 2023 | 5.200 | 5.456 | 4.900 | 5.120 | 114,686 | -0.14(-2.66%) |
Mar 27, 2023 | 5.600 | 5.600 | 5.024 | 5.260 | 63,138 | +0.02(+0.38%) |
Mar 24, 2023 | 5.448 | 5.448 | 4.900 | 5.240 | 99,926 | +0.14(+2.75%) |
Mar 23, 2023 | 5.400 | 5.574 | 5.042 | 5.100 | 131,732 | -0.31(-5.80%) |
Mar 22, 2023 | 5.940 | 6.224 | 5.400 | 5.414 | 100,421 | -0.53(-8.86%) |
Mar 21, 2023 | 6.000 | 6.318 | 5.900 | 5.940 | 95,103 | -0.06(-1.00%) |
Mar 20, 2023 | 6.704 | 6.754 | 5.800 | 6.000 | 112,142 | -0.40(-6.25%) |
Mar 17, 2023 | 6.162 | 7.040 | 5.776 | 6.400 | 199,582 | +0.26(+4.17%) |
Mar 16, 2023 | 6.278 | 6.318 | 6.004 | 6.144 | 116,993 | +0.00(+0.07%) |
Mar 15, 2023 | 6.420 | 6.652 | 6.040 | 6.140 | 159,378 | -0.26(-4.06%) |
Mar 14, 2023 | 7.200 | 7.300 | 6.376 | 6.400 | 242,590 | -0.44(-6.43%) |
Mar 13, 2023 | 9.980 | 10.00 | 6.800 | 6.840 | 435,557 | -4.36(-38.93%) |
Mar 10, 2023 | 11.60 | 12.05 | 11.20 | 11.20 | 49,985 | +0.04(+0.34%) |
Mar 09, 2023 | 12.10 | 12.20 | 10.80 | 11.16 | 79,011 | -0.36(-3.14%) |
Mar 08, 2023 | 12.02 | 12.53 | 11.26 | 11.52 | 62,301 | -0.75(-6.10%) |
Mar 07, 2023 | 12.20 | 12.78 | 11.20 | 12.27 | 59,111 | -0.23(-1.82%) |
Mar 06, 2023 | 13.63 | 13.80 | 12.10 | 12.50 | 46,599 | -0.94(-7.02%) |
Mar 03, 2023 | 12.40 | 13.73 | 12.30 | 13.44 | 63,247 | +1.11(+8.98%) |
Mar 02, 2023 | 12.40 | 13.20 | 12.00 | 12.34 | 47,978 | -0.31(-2.42%) |
Mar 01, 2023 | 13.60 | 14.20 | 12.48 | 12.64 | 44,883 | -0.78(-5.84%) |
Feb 28, 2023 | 12.29 | 13.84 | 12.24 | 13.43 | 49,398 | +1.08(+8.71%) |
Feb 27, 2023 | 12.36 | 12.78 | 12.00 | 12.35 | 23,100 | +0.09(+0.77%) |
Feb 24, 2023 | 12.70 | 12.88 | 11.74 | 12.26 | 52,526 | -0.52(-4.10%) |
Feb 23, 2023 | 13.70 | 13.80 | 12.22 | 12.78 | 55,598 | -0.63(-4.67%) |
Feb 22, 2023 | 14.80 | 14.96 | 13.02 | 13.41 | 63,574 | -1.18(-8.10%) |
Feb 21, 2023 | 14.40 | 14.84 | 14.15 | 14.59 | 69,741 | +0.44(+3.12%) |
Feb 17, 2023 | 13.79 | 14.40 | 13.20 | 14.15 | 46,896 | +0.80(+5.98%) |
Feb 16, 2023 | 13.94 | 14.86 | 13.25 | 13.35 | 39,100 | -0.74(-5.27%) |
Feb 15, 2023 | 12.78 | 14.78 | 12.00 | 14.09 | 56,698 | +1.25(+9.70%) |
Feb 14, 2023 | 13.40 | 13.40 | 12.20 | 12.84 | 62,547 | -0.42(-3.14%) |
Feb 13, 2023 | 13.40 | 13.41 | 12.42 | 13.26 | 53,586 | -0.10(-0.75%) |
Feb 10, 2023 | 12.40 | 14.99 | 10.70 | 13.36 | 119,018 | +0.60(+4.70%) |
Feb 09, 2023 | 14.40 | 14.40 | 12.50 | 12.76 | 65,469 | -0.50(-3.76%) |
Feb 08, 2023 | 15.48 | 16.40 | 13.07 | 13.26 | 145,841 | -2.47(-15.69%) |
Feb 07, 2023 | 18.00 | 18.37 | 15.00 | 15.73 | 141,100 | -2.70(-14.67%) |
Feb 06, 2023 | 19.60 | 19.80 | 18.26 | 18.43 | 80,203 | -0.67(-3.50%) |
Feb 03, 2023 | 19.40 | 20.80 | 18.80 | 19.10 | 124,273 | -1.10(-5.46%) |
Feb 02, 2023 | 21.40 | 22.00 | 18.80 | 20.20 | 182,049 | +0.26(+1.28%) |
Feb 01, 2023 | 18.40 | 20.00 | 18.00 | 19.94 | 126,912 | +2.57(+14.81%) |
Jan 31, 2023 | 16.49 | 17.70 | 16.30 | 17.37 | 72,016 | +1.17(+7.25%) |
Jan 30, 2023 | 16.00 | 16.40 | 15.20 | 16.20 | 56,252 | +0.25(+1.54%) |
Jan 27, 2023 | 16.00 | 17.40 | 15.20 | 15.95 | 103,595 | +0.53(+3.45%) |
Jan 26, 2023 | 16.20 | 16.60 | 15.01 | 15.42 | 63,686 | +0.05(+0.30%) |
Jan 25, 2023 | 16.40 | 16.54 | 14.45 | 15.37 | 61,375 | -0.65(-4.06%) |
Jan 24, 2023 | 15.60 | 17.00 | 15.20 | 16.02 | 93,860 | +0.26(+1.68%) |
Jan 23, 2023 | 15.00 | 16.00 | 14.22 | 15.76 | 128,738 | +1.16(+7.93%) |
Jan 20, 2023 | 12.28 | 14.60 | 12.28 | 14.60 | 123,866 | +2.50(+20.62%) |
Jan 19, 2023 | 13.80 | 13.97 | 11.80 | 12.11 | 115,732 | -1.49(-10.99%) |
Jan 18, 2023 | 14.60 | 15.19 | 13.30 | 13.60 | 74,140 | -0.84(-5.82%) |
Jan 17, 2023 | 14.60 | 15.10 | 13.00 | 14.44 | 175,687 | +0.14(+0.98%) |
Jan 13, 2023 | 12.60 | 15.60 | 12.20 | 14.30 | 230,149 | +2.30(+19.17%) |
Jan 12, 2023 | 10.40 | 12.20 | 9.900 | 12.00 | 89,119 | +2.22(+22.67%) |
Jan 11, 2023 | 9.600 | 10.00 | 8.502 | 9.782 | 149,674 | -0.88(-8.24%) |
Jan 10, 2023 | 11.60 | 11.56 | 10.42 | 10.66 | 86,954 | -0.18(-1.68%) |
Jan 09, 2023 | 10.60 | 11.00 | 10.10 | 10.84 | 97,728 | +0.52(+5.04%) |
Jan 06, 2023 | 9.000 | 10.87 | 9.000 | 10.32 | 142,118 | +1.48(+16.76%) |
Jan 05, 2023 | 8.398 | 9.028 | 8.200 | 8.840 | 68,022 | +0.52(+6.20%) |
Jan 04, 2023 | 8.200 | 8.400 | 7.038 | 8.324 | 108,516 | +0.12(+1.51%) |
Jan 03, 2023 | 8.200 | 9.000 | 7.250 | 8.200 | 237,073 | +0.87(+11.87%) |
Dec 30, 2022 | 7.164 | 7.954 | 6.800 | 7.330 | 170,918 | +0.79(+12.15%) |
Dec 29, 2022 | 6.200 | 6.808 | 6.000 | 6.536 | 311,522 | +0.39(+6.28%) |
Dec 28, 2022 | 6.000 | 6.808 | 5.814 | 6.150 | 81,947 | +0.08(+1.38%) |
Dec 27, 2022 | 6.798 | 6.800 | 6.052 | 6.066 | 61,793 | -0.57(-8.62%) |
Dec 23, 2022 | 7.548 | 7.736 | 6.200 | 6.638 | 125,114 | -0.56(-7.83%) |
Dec 22, 2022 | 8.000 | 8.556 | 7.200 | 7.202 | 122,833 | -1.24(-14.67%) |
Dec 21, 2022 | 9.000 | 9.596 | 8.400 | 8.440 | 43,738 | -0.11(-1.33%) |
Dec 20, 2022 | 9.000 | 9.200 | 8.400 | 8.554 | 65,884 | -0.48(-5.29%) |
Dec 19, 2022 | 10.87 | 11.00 | 8.800 | 9.032 | 135,906 | -1.87(-17.12%) |
Dec 16, 2022 | 11.97 | 12.80 | 10.85 | 10.90 | 86,575 | -1.21(-9.98%) |
Dec 15, 2022 | 10.40 | 12.60 | 10.40 | 12.11 | 95,674 | +1.55(+14.68%) |
Dec 14, 2022 | 10.34 | 11.04 | 10.20 | 10.56 | 34,581 | +0.15(+1.42%) |
Dec 13, 2022 | 10.80 | 11.00 | 10.10 | 10.41 | 33,004 | +0.17(+1.66%) |
Dec 12, 2022 | 10.29 | 10.60 | 10.06 | 10.24 | 33,495 | -0.03(-0.27%) |
Dec 09, 2022 | 10.80 | 11.42 | 10.20 | 10.27 | 29,089 | -0.86(-7.71%) |
Dec 08, 2022 | 11.24 | 11.76 | 10.80 | 11.12 | 76,965 | -0.08(-0.70%) |
Dec 07, 2022 | 10.94 | 11.40 | 10.50 | 11.20 | 53,507 | +0.51(+4.75%) |
Dec 06, 2022 | 11.00 | 11.53 | 10.02 | 10.69 | 73,503 | -0.42(-3.76%) |
Dec 05, 2022 | 11.60 | 12.20 | 10.86 | 11.11 | 77,194 | -0.62(-5.30%) |
Dec 02, 2022 | 12.20 | 12.50 | 10.80 | 11.73 | 101,127 | -0.64(-5.14%) |
Dec 01, 2022 | 13.80 | 13.80 | 12.08 | 12.37 | 50,786 | -1.27(-9.30%) |
Nov 30, 2022 | 13.20 | 13.80 | 12.80 | 13.64 | 48,268 | +0.84(+6.55%) |
Nov 29, 2022 | 13.20 | 13.20 | 12.40 | 12.80 | 35,625 | -0.22(-1.70%) |
Nov 28, 2022 | 12.93 | 13.34 | 12.20 | 13.02 | 61,075 | -0.32(-2.40%) |
Nov 25, 2022 | 12.20 | 13.80 | 12.12 | 13.34 | 41,753 | +1.25(+10.30%) |
Nov 23, 2022 | 12.20 | 12.20 | 11.01 | 12.10 | 86,538 | +0.26(+2.20%) |
Nov 22, 2022 | 12.40 | 12.62 | 11.60 | 11.84 | 86,862 | -0.42(-3.44%) |
Nov 21, 2022 | 11.80 | 13.40 | 11.70 | 12.26 | 219,413 | +0.64(+5.55%) |
Nov 18, 2022 | 14.60 | 14.60 | 11.20 | 11.61 | 301,917 | -1.67(-12.57%) |
Nov 17, 2022 | 21.80 | 22.00 | 13.28 | 13.28 | 372,029 | -8.92(-40.16%) |
Nov 16, 2022 | 23.20 | 23.20 | 21.80 | 22.20 | 22,776 | -0.80(-3.48%) |
Nov 15, 2022 | 25.40 | 25.80 | 22.90 | 23.00 | 52,647 | -2.00(-8.00%) |
Nov 14, 2022 | 24.00 | 25.20 | 23.80 | 25.00 | 25,014 | +1.20(+5.04%) |
Nov 11, 2022 | 25.00 | 27.40 | 22.00 | 23.80 | 137,936 | -1.00(-4.03%) |
Nov 10, 2022 | 24.80 | 25.20 | 24.00 | 24.80 | 32,551 | +2.80(+12.73%) |
Nov 09, 2022 | 25.20 | 25.20 | 22.00 | 22.00 | 52,502 | -3.40(-13.39%) |
Nov 08, 2022 | 28.40 | 28.60 | 25.40 | 25.40 | 23,122 | -1.40(-5.22%) |
Nov 07, 2022 | 28.80 | 28.80 | 25.28 | 26.80 | 29,825 | -1.40(-4.96%) |
Nov 04, 2022 | 28.80 | 30.00 | 27.40 | 28.20 | 24,949 | +0.00(+0.00%) |
Nov 03, 2022 | 28.00 | 30.00 | 26.86 | 28.20 | 11,000 | -0.20(-0.70%) |
Nov 02, 2022 | 31.00 | 28.40 | 28.40 | 15,352 | -2.40(-7.79%) | |
Nov 01, 2022 | 31.60 | 32.00 | 30.20 | 30.80 | 13,695 | +0.00(+0.00%) |
Oct 31, 2022 | 27.80 | 30.80 | 27.40 | 30.80 | 17,803 | +2.80(+10.00%) |
Oct 28, 2022 | 29.00 | 30.20 | 27.00 | 28.00 | 26,709 | -1.00(-3.45%) |
Oct 27, 2022 | 29.20 | 30.24 | 28.60 | 29.00 | 10,796 | +0.00(+0.00%) |
Oct 26, 2022 | 29.00 | 31.70 | 28.80 | 29.00 | 26,696 | +0.20(+0.69%) |
Oct 25, 2022 | 25.40 | 28.80 | 25.40 | 28.80 | 27,899 | +3.40(+13.39%) |
Oct 24, 2022 | 26.40 | 26.40 | 24.60 | 25.40 | 16,202 | -1.00(-3.79%) |
Oct 21, 2022 | 27.00 | 27.30 | 25.20 | 26.40 | 29,284 | +0.00(+0.00%) |
Oct 20, 2022 | 28.00 | 28.40 | 25.40 | 26.40 | 21,201 | -1.40(-5.04%) |
Oct 19, 2022 | 28.60 | 28.60 | 27.20 | 27.80 | 24,982 | -0.80(-2.80%) |
Oct 18, 2022 | 29.20 | 30.00 | 28.20 | 28.60 | 12,635 | +0.40(+1.42%) |
Oct 17, 2022 | 27.80 | 29.00 | 27.40 | 28.20 | 17,286 | +1.40(+5.22%) |
Oct 14, 2022 | 28.80 | 30.40 | 26.60 | 26.80 | 26,958 | -1.80(-6.29%) |
Oct 13, 2022 | 24.80 | 28.80 | 24.00 | 28.60 | 31,786 | +2.60(+10.00%) |
Oct 12, 2022 | 26.00 | 27.20 | 25.10 | 26.00 | 22,123 | +0.80(+3.17%) |
Oct 11, 2022 | 26.00 | 26.80 | 24.60 | 25.20 | 19,363 | -0.80(-3.08%) |
Oct 10, 2022 | 25.20 | 26.70 | 24.30 | 26.00 | 32,863 | +0.80(+3.17%) |
Oct 07, 2022 | 27.00 | 27.20 | 25.00 | 25.20 | 32,282 | -2.20(-8.03%) |
Oct 06, 2022 | 30.20 | 31.01 | 27.20 | 27.40 | 31,944 | -2.60(-8.67%) |
Oct 05, 2022 | 30.80 | 31.20 | 29.20 | 30.00 | 25,190 | -1.60(-5.06%) |
Oct 04, 2022 | 31.80 | 34.00 | 31.00 | 31.60 | 40,196 | +1.00(+3.27%) |
Oct 03, 2022 | 31.60 | 31.80 | 29.40 | 30.60 | 24,606 | -0.40(-1.29%) |
Sep 30, 2022 | 33.60 | 33.60 | 30.20 | 31.00 | 34,655 | -2.20(-6.63%) |
Sep 29, 2022 | 34.80 | 35.60 | 32.20 | 33.20 | 110,286 | -2.80(-7.78%) |
Sep 28, 2022 | 33.60 | 36.60 | 32.60 | 36.00 | 44,657 | +2.60(+7.78%) |
Sep 27, 2022 | 33.20 | 34.80 | 32.20 | 33.40 | 37,692 | +0.80(+2.45%) |
Sep 26, 2022 | 33.80 | 35.70 | 32.40 | 32.60 | 39,936 | -1.40(-4.12%) |
Sep 23, 2022 | 34.20 | 35.10 | 33.20 | 34.00 | 44,952 | -1.60(-4.49%) |
Sep 22, 2022 | 36.00 | 36.50 | 33.60 | 35.60 | 40,976 | -0.20(-0.56%) |
Sep 21, 2022 | 36.20 | 38.00 | 35.00 | 35.80 | 29,399 | -0.20(-0.56%) |
Sep 20, 2022 | 37.80 | 37.80 | 35.40 | 36.00 | 45,348 | -2.40(-6.25%) |
Sep 19, 2022 | 37.40 | 38.40 | 37.30 | 38.40 | 18,646 | +0.40(+1.05%) |
Sep 16, 2022 | 41.00 | 41.60 | 37.80 | 38.00 | 58,027 | -4.00(-9.52%) |
Sep 15, 2022 | 41.60 | 44.20 | 41.20 | 42.00 | 36,125 | +0.80(+1.94%) |
Sep 14, 2022 | 41.20 | 42.40 | 39.40 | 41.20 | 38,626 | +0.40(+0.98%) |
Sep 13, 2022 | 42.20 | 42.50 | 40.60 | 40.80 | 40,911 | -2.20(-5.12%) |
Sep 12, 2022 | 44.40 | 45.80 | 42.50 | 43.00 | 24,408 | -1.40(-3.15%) |
Sep 09, 2022 | 43.80 | 45.70 | 43.77 | 44.40 | 26,371 | +1.40(+3.26%) |
Sep 08, 2022 | 46.00 | 46.40 | 42.80 | 43.00 | 32,591 | -3.20(-6.93%) |
Sep 07, 2022 | 45.60 | 47.20 | 42.00 | 46.20 | 80,155 | -0.40(-0.86%) |
Sep 06, 2022 | 50.40 | 50.00 | 44.20 | 46.60 | 64,917 | -3.40(-6.80%) |
Sep 02, 2022 | 51.00 | 51.40 | 49.80 | 50.00 | 13,853 | -0.40(-0.79%) |
Sep 01, 2022 | 55.60 | 55.80 | 50.20 | 50.40 | 36,749 | -6.40(-11.27%) |
Aug 31, 2022 | 50.60 | 57.00 | 49.20 | 56.80 | 60,024 | +7.20(+14.52%) |
Aug 30, 2022 | 50.40 | 51.00 | 48.20 | 49.60 | 28,815 | -0.40(-0.80%) |
Aug 29, 2022 | 51.80 | 52.20 | 50.00 | 50.00 | 22,023 | -2.60(-4.94%) |
Aug 26, 2022 | 54.80 | 55.48 | 50.50 | 52.60 | 36,061 | -2.60(-4.71%) |
Aug 25, 2022 | 53.80 | 55.20 | 53.20 | 55.20 | 14,433 | +1.80(+3.37%) |
Aug 24, 2022 | 53.60 | 55.20 | 52.60 | 53.40 | 16,063 | +1.40(+2.69%) |
Aug 23, 2022 | 51.40 | 52.80 | 50.50 | 52.00 | 45,582 | +1.00(+1.96%) |
Aug 22, 2022 | 53.60 | 54.20 | 50.60 | 51.00 | 30,403 | -4.00(-7.27%) |
Aug 19, 2022 | 58.20 | 58.40 | 54.20 | 55.00 | 36,726 | -3.40(-5.82%) |
Aug 18, 2022 | 62.40 | 63.00 | 56.84 | 58.40 | 42,224 | -3.60(-5.81%) |
Aug 17, 2022 | 67.00 | 67.00 | 58.00 | 62.00 | 96,227 | -5.60(-8.28%) |
Aug 16, 2022 | 68.20 | 69.80 | 64.80 | 67.60 | 34,235 | -2.40(-3.43%) |
Aug 15, 2022 | 72.80 | 73.20 | 69.80 | 70.00 | 25,903 | -3.20(-4.37%) |
Aug 12, 2022 | 74.00 | 75.20 | 72.50 | 73.20 | 31,669 | -1.60(-2.14%) |
Aug 11, 2022 | 76.00 | 78.40 | 72.00 | 74.80 | 24,974 | -2.80(-3.61%) |
Aug 10, 2022 | 84.60 | 85.00 | 75.80 | 77.60 | 26,900 | -2.40(-3.00%) |
Aug 09, 2022 | 84.20 | 84.20 | 78.40 | 80.00 | 20,928 | -4.80(-5.66%) |
Aug 08, 2022 | 84.00 | 86.80 | 83.20 | 84.80 | 19,145 | +1.00(+1.19%) |
Aug 05, 2022 | 78.00 | 84.40 | 76.54 | 83.80 | 28,352 | +3.80(+4.75%) |
Aug 04, 2022 | 80.00 | 81.40 | 78.20 | 80.00 | 19,892 | +0.80(+1.01%) |
Aug 03, 2022 | 78.00 | 80.20 | 77.20 | 79.20 | 17,426 | +2.40(+3.13%) |
Aug 02, 2022 | 69.60 | 77.40 | 69.60 | 76.80 | 23,623 | +6.80(+9.71%) |
Aug 01, 2022 | 70.40 | 72.00 | 68.00 | 70.00 | 12,389 | -1.00(-1.41%) |
Jul 29, 2022 | 69.00 | 72.20 | 67.20 | 71.00 | 14,517 | +2.60(+3.80%) |
Jul 28, 2022 | 67.00 | 69.40 | 65.40 | 68.40 | 16,012 | +3.00(+4.59%) |
Jul 27, 2022 | 62.20 | 66.00 | 62.20 | 65.40 | 8,473 | +4.00(+6.51%) |
Jul 26, 2022 | 68.20 | 68.20 | 61.20 | 61.40 | 15,783 | -6.80(-9.97%) |
Jul 25, 2022 | 68.20 | 69.80 | 66.20 | 68.20 | 10,484 | -1.20(-1.73%) |
Jul 22, 2022 | 73.00 | 73.00 | 67.80 | 69.40 | 9,627 | -3.20(-4.41%) |
Jul 21, 2022 | 73.40 | 74.50 | 71.60 | 72.60 | 12,052 | -0.20(-0.27%) |
Jul 20, 2022 | 70.20 | 72.80 | 69.00 | 72.80 | 19,889 | +2.80(+4.00%) |
Jul 19, 2022 | 66.20 | 70.00 | 66.20 | 70.00 | 14,914 | +4.80(+7.36%) |
Jul 18, 2022 | 68.60 | 70.45 | 64.40 | 65.20 | 14,585 | -2.60(-3.83%) |
Jul 15, 2022 | 65.40 | 67.80 | 62.20 | 67.80 | 13,675 | +4.40(+6.94%) |
Jul 14, 2022 | 62.40 | 64.00 | 60.97 | 63.40 | 7,971 | -0.60(-0.94%) |
Jul 13, 2022 | 60.60 | 65.00 | 60.40 | 64.00 | 12,950 | +1.80(+2.89%) |
Jul 12, 2022 | 60.20 | 62.60 | 57.00 | 62.20 | 19,371 | +1.80(+2.98%) |
Jul 11, 2022 | 64.80 | 64.80 | 60.00 | 60.40 | 21,084 | -6.00(-9.04%) |
Jul 08, 2022 | 64.20 | 68.40 | 62.60 | 66.40 | 18,579 | +1.80(+2.79%) |
Jul 07, 2022 | 59.00 | 65.00 | 58.80 | 64.60 | 23,844 | +6.20(+10.62%) |
Jul 06, 2022 | 57.00 | 58.60 | 55.80 | 58.40 | 17,287 | +0.60(+1.04%) |
Jul 05, 2022 | 53.20 | 58.00 | 50.20 | 57.80 | 27,490 | +3.40(+6.25%) |
Jul 01, 2022 | 55.60 | 56.40 | 54.00 | 54.40 | 17,888 | -1.00(-1.81%) |
Jun 30, 2022 | 58.60 | 60.20 | 55.00 | 55.40 | 51,781 | -5.80(-9.48%) |
Jun 29, 2022 | 63.80 | 63.80 | 58.00 | 61.20 | 95,904 | -1.80(-2.86%) |
Jun 28, 2022 | 67.00 | 70.40 | 62.20 | 63.00 | 37,329 | -3.60(-5.41%) |
Jun 27, 2022 | 71.80 | 72.58 | 66.20 | 66.60 | 43,685 | -5.80(-8.01%) |
Jun 24, 2022 | 76.40 | 78.60 | 71.40 | 72.40 | 242,562 | -3.80(-4.99%) |
Jun 23, 2022 | 66.00 | 76.20 | 63.20 | 76.20 | 81,295 | +13.60(+21.73%) |
Jun 22, 2022 | 61.40 | 65.50 | 61.00 | 62.60 | 29,898 | -1.20(-1.88%) |
Jun 21, 2022 | 61.60 | 64.20 | 60.20 | 63.80 | 39,043 | +5.00(+8.50%) |
Jun 17, 2022 | 58.80 | 62.00 | 58.60 | 58.80 | 49,264 | -0.20(-0.34%) |
Jun 16, 2022 | 59.00 | 59.00 | 55.27 | 59.00 | 25,557 | -3.00(-4.84%) |
Jun 15, 2022 | 59.00 | 62.60 | 58.80 | 62.00 | 25,820 | +5.00(+8.77%) |
Jun 14, 2022 | 63.80 | 64.70 | 57.00 | 57.00 | 29,674 | -7.40(-11.49%) |
Jun 13, 2022 | 61.80 | 66.36 | 59.40 | 64.40 | 32,044 | -1.60(-2.42%) |
Jun 10, 2022 | 68.00 | 68.02 | 65.40 | 66.00 | 16,854 | -2.00(-2.94%) |
Jun 09, 2022 | 74.20 | 74.30 | 68.00 | 68.00 | 26,948 | -7.00(-9.33%) |
Jun 08, 2022 | 74.00 | 77.60 | 74.00 | 75.00 | 21,155 | +0.20(+0.27%) |
Jun 07, 2022 | 76.40 | 77.40 | 70.60 | 74.80 | 30,833 | -3.20(-4.10%) |
Jun 06, 2022 | 81.60 | 82.20 | 76.40 | 78.00 | 25,427 | -0.40(-0.51%) |
Jun 03, 2022 | 81.20 | 81.80 | 77.00 | 78.40 | 11,918 | -3.20(-3.92%) |
Jun 02, 2022 | 78.60 | 83.60 | 78.60 | 81.60 | 25,666 | +3.60(+4.62%) |
Jun 01, 2022 | 81.40 | 81.40 | 76.60 | 78.00 | 22,877 | -2.20(-2.74%) |
May 31, 2022 | 76.40 | 82.20 | 75.00 | 80.20 | 36,330 | +3.60(+4.70%) |
May 27, 2022 | 74.20 | 79.00 | 74.00 | 76.60 | 23,382 | +3.20(+4.36%) |
May 26, 2022 | 70.20 | 75.20 | 69.41 | 73.40 | 16,624 | +4.60(+6.69%) |
May 25, 2022 | 68.80 | 71.60 | 67.00 | 68.80 | 16,284 | -0.60(-0.86%) |
May 24, 2022 | 72.00 | 72.40 | 67.84 | 69.40 | 21,490 | -4.60(-6.22%) |
May 23, 2022 | 73.80 | 75.00 | 71.70 | 74.00 | 25,770 | +0.40(+0.54%) |
May 20, 2022 | 77.60 | 79.19 | 70.60 | 73.60 | 34,025 | -3.00(-3.92%) |
May 19, 2022 | 79.20 | 80.60 | 76.40 | 76.60 | 25,736 | -2.40(-3.04%) |
May 18, 2022 | 84.80 | 84.80 | 78.00 | 79.00 | 29,333 | -7.80(-8.99%) |
May 17, 2022 | 81.80 | 88.60 | 80.40 | 86.80 | 34,316 | +8.00(+10.15%) |
May 16, 2022 | 74.60 | 80.70 | 71.40 | 78.80 | 25,526 | +2.40(+3.14%) |
May 13, 2022 | 70.20 | 77.78 | 70.20 | 76.40 | 35,181 | +6.20(+8.83%) |
May 12, 2022 | 64.40 | 70.20 | 58.60 | 70.20 | 58,098 | +4.20(+6.36%) |
May 11, 2022 | 68.00 | 72.40 | 65.40 | 66.00 | 42,909 | -1.00(-1.49%) |
May 10, 2022 | 75.80 | 76.60 | 66.20 | 67.00 | 52,724 | -7.00(-9.46%) |
May 09, 2022 | 83.20 | 83.40 | 71.20 | 74.00 | 70,880 | -12.20(-14.15%) |
May 06, 2022 | 88.80 | 89.00 | 83.00 | 86.20 | 36,255 | -4.40(-4.86%) |
May 05, 2022 | 96.00 | 97.00 | 88.52 | 90.60 | 23,764 | -7.40(-7.55%) |
May 04, 2022 | 93.40 | 98.60 | 90.20 | 98.00 | 16,106 | +4.80(+5.15%) |
May 03, 2022 | 92.00 | 94.80 | 89.00 | 93.20 | 18,511 | +0.40(+0.43%) |