Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.240 | 6.767 | 6.049 | 6.660 | 104,770 | +0.32(+5.11%) |
Apr 27, 2023 | 6.480 | 6.648 | 6.240 | 6.336 | 50,685 | -0.11(-1.75%) |
Apr 26, 2023 | 6.000 | 6.480 | 5.580 | 6.449 | 155,728 | +0.43(+7.22%) |
Apr 25, 2023 | 6.600 | 6.670 | 6.000 | 6.014 | 81,823 | -0.45(-6.93%) |
Apr 24, 2023 | 7.200 | 7.920 | 6.217 | 6.462 | 313,701 | -0.86(-11.74%) |
Apr 21, 2023 | 7.080 | 7.321 | 7.021 | 7.321 | 59,613 | +0.24(+3.41%) |
Apr 20, 2023 | 7.320 | 7.496 | 7.080 | 7.080 | 50,278 | -0.18(-2.48%) |
Apr 19, 2023 | 7.186 | 7.416 | 7.080 | 7.260 | 100,774 | +0.03(+0.36%) |
Apr 18, 2023 | 7.080 | 7.320 | 7.082 | 7.234 | 62,905 | +0.11(+1.58%) |
Apr 17, 2023 | 6.960 | 7.188 | 6.960 | 7.121 | 88,899 | +0.21(+3.02%) |
Apr 14, 2023 | 7.500 | 7.680 | 6.840 | 6.912 | 176,351 | -0.87(-11.12%) |
Apr 13, 2023 | 7.644 | 7.860 | 7.200 | 7.777 | 77,615 | +0.16(+2.06%) |
Apr 12, 2023 | 7.885 | 7.980 | 7.572 | 7.620 | 94,235 | -0.18(-2.31%) |
Apr 11, 2023 | 8.400 | 8.400 | 7.540 | 7.800 | 296,497 | -0.60(-7.14%) |
Apr 10, 2023 | 8.100 | 8.400 | 8.015 | 8.400 | 54,874 | +0.25(+3.11%) |
Apr 06, 2023 | 8.112 | 8.370 | 7.920 | 8.147 | 71,512 | +0.03(+0.40%) |
Apr 05, 2023 | 8.400 | 8.580 | 8.052 | 8.114 | 54,736 | -0.41(-4.76%) |
Apr 04, 2023 | 8.160 | 8.520 | 7.920 | 8.520 | 68,876 | +0.23(+2.82%) |
Apr 03, 2023 | 8.160 | 8.399 | 8.160 | 8.286 | 49,594 | +0.16(+1.92%) |
Mar 31, 2023 | 8.400 | 8.520 | 7.800 | 8.130 | 172,142 | -0.41(-4.77%) |
Mar 30, 2023 | 8.760 | 8.880 | 8.281 | 8.537 | 133,296 | -0.15(-1.71%) |
Mar 29, 2023 | 8.472 | 8.723 | 8.460 | 8.686 | 68,489 | +0.15(+1.80%) |
Mar 28, 2023 | 8.640 | 8.736 | 8.400 | 8.532 | 67,998 | -0.17(-2.00%) |
Mar 27, 2023 | 8.880 | 9.072 | 8.580 | 8.706 | 48,290 | -0.27(-3.02%) |
Mar 24, 2023 | 9.072 | 9.238 | 8.640 | 8.977 | 68,491 | -0.26(-2.84%) |
Mar 23, 2023 | 9.240 | 9.600 | 9.000 | 9.240 | 86,269 | -0.12(-1.28%) |
Mar 22, 2023 | 9.480 | 9.480 | 8.880 | 9.360 | 100,652 | +0.12(+1.29%) |
Mar 21, 2023 | 9.720 | 9.840 | 8.760 | 9.241 | 186,372 | -0.37(-3.87%) |
Mar 20, 2023 | 10.08 | 10.08 | 9.480 | 9.613 | 125,919 | -0.93(-8.85%) |
Mar 17, 2023 | 9.600 | 10.55 | 9.242 | 10.55 | 189,486 | +0.95(+9.86%) |
Mar 16, 2023 | 10.08 | 10.08 | 8.760 | 9.600 | 249,022 | +0.54(+5.95%) |
Mar 15, 2023 | 9.240 | 9.839 | 8.400 | 9.061 | 214,965 | -0.24(-2.57%) |
Mar 14, 2023 | 9.000 | 9.599 | 8.496 | 9.300 | 167,438 | +0.90(+10.71%) |
Mar 13, 2023 | 8.400 | 9.107 | 8.280 | 8.400 | 168,628 | -0.62(-6.88%) |
Mar 10, 2023 | 9.000 | 9.442 | 8.400 | 9.020 | 226,551 | -0.16(-1.71%) |
Mar 09, 2023 | 9.840 | 10.26 | 9.120 | 9.178 | 169,243 | -0.71(-7.20%) |
Mar 08, 2023 | 10.20 | 10.32 | 9.600 | 9.889 | 91,727 | -0.37(-3.59%) |
Mar 07, 2023 | 10.41 | 10.44 | 9.276 | 10.26 | 275,461 | -0.48(-4.50%) |
Mar 06, 2023 | 11.12 | 11.28 | 10.54 | 10.74 | 104,603 | -0.66(-5.78%) |
Mar 03, 2023 | 10.80 | 11.52 | 10.48 | 11.40 | 127,838 | +0.34(+3.06%) |
Mar 02, 2023 | 10.32 | 11.15 | 10.32 | 11.06 | 101,822 | +0.38(+3.57%) |
Mar 01, 2023 | 11.16 | 11.16 | 10.32 | 10.68 | 88,883 | -0.28(-2.52%) |
Feb 28, 2023 | 10.10 | 11.34 | 9.840 | 10.96 | 161,133 | +0.72(+7.03%) |
Feb 27, 2023 | 10.68 | 10.91 | 10.20 | 10.24 | 130,799 | -0.29(-2.79%) |
Feb 24, 2023 | 10.56 | 11.01 | 10.44 | 10.53 | 107,503 | -0.39(-3.57%) |
Feb 23, 2023 | 11.28 | 11.75 | 10.47 | 10.92 | 183,665 | -0.32(-2.85%) |
Feb 22, 2023 | 10.92 | 11.40 | 10.85 | 11.24 | 102,712 | +0.18(+1.67%) |
Feb 21, 2023 | 12.00 | 12.00 | 10.89 | 11.06 | 198,898 | -0.81(-6.82%) |
Feb 17, 2023 | 11.88 | 12.12 | 11.40 | 11.86 | 152,780 | -0.13(-1.12%) |
Feb 16, 2023 | 12.24 | 12.72 | 11.78 | 12.00 | 257,011 | -0.36(-2.92%) |
Feb 15, 2023 | 12.48 | 13.08 | 12.12 | 12.36 | 315,901 | -0.24(-1.90%) |
Feb 14, 2023 | 11.88 | 13.08 | 11.41 | 12.60 | 392,386 | +0.77(+6.50%) |
Feb 13, 2023 | 10.42 | 11.86 | 10.08 | 11.83 | 772,756 | -1.01(-7.86%) |
Feb 10, 2023 | 12.96 | 13.08 | 11.76 | 12.84 | 829,736 | -0.12(-0.93%) |
Feb 09, 2023 | 16.56 | 16.68 | 12.00 | 12.96 | 1,321,266 | -4.44(-25.52%) |
Feb 08, 2023 | 16.44 | 17.40 | 15.12 | 17.40 | 611,429 | +1.20(+7.41%) |
Feb 07, 2023 | 17.16 | 17.28 | 15.00 | 16.20 | 1,003,487 | -2.52(-13.46%) |
Feb 06, 2023 | 14.64 | 19.20 | 14.16 | 18.72 | 2,750,296 | +4.32(+30.00%) |
Feb 03, 2023 | 13.08 | 15.42 | 12.96 | 14.40 | 1,282,500 | +0.84(+6.19%) |
Feb 02, 2023 | 13.20 | 15.84 | 12.60 | 13.56 | 2,242,661 | +1.32(+10.78%) |
Feb 01, 2023 | 11.88 | 12.48 | 11.16 | 12.24 | 402,801 | +0.12(+0.99%) |
Jan 31, 2023 | 12.36 | 12.46 | 11.76 | 12.12 | 228,336 | +0.00(+0.00%) |
Jan 30, 2023 | 11.52 | 12.72 | 11.40 | 12.12 | 628,463 | +0.51(+4.39%) |
Jan 27, 2023 | 11.40 | 11.75 | 10.85 | 11.61 | 363,153 | +0.26(+2.32%) |
Jan 26, 2023 | 12.12 | 12.22 | 11.16 | 11.35 | 379,974 | -0.89(-7.29%) |
Jan 25, 2023 | 12.24 | 12.60 | 11.54 | 12.24 | 450,964 | -0.60(-4.67%) |
Jan 24, 2023 | 15.00 | 15.00 | 12.36 | 12.84 | 787,429 | -0.24(-1.83%) |
Jan 23, 2023 | 11.64 | 13.08 | 11.64 | 13.08 | 1,019,303 | +1.56(+13.55%) |
Jan 20, 2023 | 12.36 | 13.08 | 11.17 | 11.52 | 1,366,630 | +0.75(+7.01%) |
Jan 19, 2023 | 10.63 | 12.24 | 9.636 | 10.76 | 1,830,369 | -0.04(-0.34%) |
Jan 18, 2023 | 12.60 | 12.60 | 10.09 | 10.80 | 1,674,421 | -1.56(-12.61%) |
Jan 17, 2023 | 13.80 | 14.77 | 12.12 | 12.36 | 2,590,748 | +0.24(+1.98%) |
Jan 13, 2023 | 14.28 | 15.96 | 11.52 | 12.12 | 4,442,128 | +1.14(+10.38%) |
Jan 12, 2023 | 9.720 | 11.45 | 9.180 | 10.98 | 1,589,493 | +1.21(+12.41%) |
Jan 11, 2023 | 10.08 | 10.55 | 9.480 | 9.768 | 385,731 | +0.16(+1.66%) |
Jan 10, 2023 | 8.437 | 9.767 | 8.401 | 9.608 | 298,303 | +1.10(+12.98%) |
Jan 09, 2023 | 8.760 | 9.412 | 8.196 | 8.504 | 392,931 | -0.27(-3.13%) |
Jan 06, 2023 | 9.001 | 9.456 | 8.426 | 8.779 | 206,938 | -0.69(-7.28%) |
Jan 05, 2023 | 9.240 | 9.600 | 9.016 | 9.468 | 161,426 | -0.05(-0.53%) |
Jan 04, 2023 | 9.457 | 9.598 | 8.893 | 9.518 | 137,984 | +0.40(+4.37%) |
Jan 03, 2023 | 10.20 | 10.19 | 8.280 | 9.120 | 194,047 | -0.84(-8.43%) |
Dec 30, 2022 | 9.426 | 10.29 | 9.426 | 9.960 | 231,436 | +0.17(+1.69%) |
Dec 29, 2022 | 9.120 | 9.960 | 9.180 | 9.794 | 199,305 | +0.16(+1.71%) |
Dec 28, 2022 | 9.295 | 10.19 | 9.006 | 9.630 | 337,196 | +0.18(+1.85%) |
Dec 27, 2022 | 11.16 | 11.28 | 9.228 | 9.455 | 497,146 | -2.17(-18.69%) |
Dec 23, 2022 | 13.08 | 14.04 | 11.34 | 11.63 | 1,064,430 | +0.17(+1.46%) |
Dec 22, 2022 | 10.08 | 11.88 | 9.001 | 11.46 | 597,114 | +1.20(+11.72%) |
Dec 21, 2022 | 8.280 | 10.29 | 8.162 | 10.26 | 529,869 | +2.09(+25.63%) |
Dec 20, 2022 | 7.920 | 8.317 | 7.516 | 8.166 | 223,153 | +0.11(+1.34%) |
Dec 19, 2022 | 8.401 | 8.526 | 7.980 | 8.058 | 281,363 | -0.47(-5.49%) |
Dec 16, 2022 | 8.400 | 9.089 | 8.100 | 8.526 | 444,373 | -0.18(-2.09%) |
Dec 15, 2022 | 9.960 | 10.08 | 7.801 | 8.708 | 1,534,600 | +0.99(+12.77%) |
Dec 14, 2022 | 7.649 | 8.040 | 7.320 | 7.722 | 230,958 | +0.04(+0.55%) |
Dec 13, 2022 | 8.280 | 8.509 | 7.444 | 7.680 | 267,650 | -0.31(-3.90%) |
Dec 12, 2022 | 8.338 | 8.423 | 7.807 | 7.992 | 151,488 | -0.41(-4.86%) |
Dec 09, 2022 | 8.160 | 8.886 | 7.544 | 8.400 | 557,871 | -0.01(-0.10%) |
Dec 08, 2022 | 10.19 | 10.41 | 8.408 | 8.408 | 610,943 | -0.71(-7.83%) |
Dec 07, 2022 | 9.480 | 9.720 | 8.880 | 9.122 | 251,990 | -0.42(-4.39%) |
Dec 06, 2022 | 12.12 | 12.12 | 9.373 | 9.541 | 694,027 | -2.70(-22.05%) |
Dec 05, 2022 | 12.00 | 12.60 | 11.76 | 12.24 | 245,432 | +0.00(+0.00%) |
Dec 02, 2022 | 12.60 | 12.60 | 11.52 | 12.24 | 259,402 | -0.36(-2.86%) |
Dec 01, 2022 | 12.48 | 13.68 | 12.36 | 12.60 | 583,232 | +0.36(+2.94%) |
Nov 30, 2022 | 12.36 | 12.96 | 11.58 | 12.24 | 378,529 | +0.12(+0.99%) |
Nov 29, 2022 | 11.88 | 12.24 | 11.28 | 12.12 | 151,830 | +0.25(+2.12%) |
Nov 28, 2022 | 12.12 | 12.72 | 11.40 | 11.87 | 267,654 | -1.09(-8.43%) |
Nov 25, 2022 | 13.08 | 13.20 | 12.60 | 12.96 | 92,052 | +0.00(+0.00%) |
Nov 23, 2022 | 12.72 | 12.96 | 12.00 | 12.96 | 357,614 | +0.48(+3.85%) |
Nov 22, 2022 | 13.80 | 13.80 | 12.48 | 12.48 | 363,927 | -1.32(-9.57%) |
Nov 21, 2022 | 13.20 | 14.16 | 12.96 | 13.80 | 426,555 | +0.36(+2.68%) |
Nov 18, 2022 | 13.44 | 13.74 | 13.08 | 13.44 | 199,607 | +0.36(+2.75%) |
Nov 17, 2022 | 13.68 | 13.68 | 12.96 | 13.08 | 195,669 | -0.60(-4.39%) |
Nov 16, 2022 | 13.68 | 13.80 | 13.20 | 13.68 | 183,735 | -0.12(-0.87%) |
Nov 15, 2022 | 14.16 | 14.40 | 13.68 | 13.80 | 315,633 | +0.00(+0.00%) |
Nov 14, 2022 | 14.16 | 14.40 | 13.32 | 13.80 | 338,249 | -0.36(-2.54%) |
Nov 11, 2022 | 14.04 | 15.48 | 13.56 | 14.16 | 1,180,365 | -6.72(-32.18%) |
Nov 10, 2022 | 18.60 | 22.20 | 18.36 | 20.88 | 385,163 | +3.48(+20.00%) |
Nov 09, 2022 | 19.32 | 19.68 | 17.40 | 17.40 | 252,199 | -2.28(-11.59%) |
Nov 08, 2022 | 21.84 | 22.08 | 19.44 | 19.68 | 238,990 | -1.32(-6.29%) |
Nov 07, 2022 | 19.08 | 22.20 | 19.08 | 21.00 | 395,203 | -3.84(-15.46%) |
Nov 04, 2022 | 25.92 | 26.00 | 24.36 | 24.84 | 230,209 | -1.08(-4.17%) |
Nov 03, 2022 | 26.04 | 27.96 | 25.74 | 25.92 | 144,201 | -1.20(-4.42%) |
Nov 02, 2022 | 28.80 | 28.80 | 26.28 | 27.12 | 212,962 | -1.44(-5.04%) |
Nov 01, 2022 | 29.52 | 30.18 | 28.50 | 28.56 | 183,664 | -0.36(-1.24%) |
Oct 31, 2022 | 27.72 | 29.64 | 27.35 | 28.92 | 153,203 | +0.36(+1.26%) |
Oct 28, 2022 | 29.88 | 30.36 | 27.96 | 28.56 | 181,527 | -0.72(-2.46%) |
Oct 27, 2022 | 31.92 | 32.04 | 28.68 | 29.28 | 295,396 | -1.56(-5.06%) |
Oct 26, 2022 | 30.84 | 32.76 | 30.48 | 30.84 | 209,008 | +0.48(+1.58%) |
Oct 25, 2022 | 29.52 | 32.64 | 29.09 | 30.36 | 418,073 | +1.32(+4.55%) |
Oct 24, 2022 | 30.60 | 30.83 | 28.20 | 29.04 | 279,441 | -1.92(-6.20%) |
Oct 21, 2022 | 31.68 | 33.36 | 29.88 | 30.96 | 341,601 | -0.12(-0.39%) |
Oct 20, 2022 | 28.32 | 32.64 | 28.32 | 31.08 | 655,045 | +3.00(+10.68%) |
Oct 19, 2022 | 28.80 | 29.40 | 26.88 | 28.08 | 325,090 | -1.20(-4.10%) |
Oct 18, 2022 | 27.60 | 30.84 | 27.12 | 29.28 | 574,177 | +2.64(+9.91%) |
Oct 17, 2022 | 26.64 | 27.36 | 25.56 | 26.64 | 219,456 | +0.84(+3.26%) |
Oct 14, 2022 | 28.32 | 29.16 | 25.32 | 25.80 | 269,035 | -2.40(-8.51%) |
Oct 13, 2022 | 24.72 | 29.04 | 24.00 | 28.20 | 464,994 | +2.52(+9.81%) |
Oct 12, 2022 | 27.60 | 28.20 | 25.32 | 25.68 | 473,849 | -2.40(-8.55%) |
Oct 11, 2022 | 31.20 | 33.48 | 27.36 | 28.08 | 1,672,859 | -0.24(-0.85%) |
Oct 10, 2022 | 30.72 | 31.68 | 28.20 | 28.32 | 275,522 | -2.28(-7.45%) |
Oct 07, 2022 | 32.64 | 34.08 | 29.88 | 30.60 | 546,334 | -2.64(-7.94%) |
Oct 06, 2022 | 32.64 | 36.00 | 31.68 | 33.24 | 761,851 | -0.12(-0.36%) |
Oct 05, 2022 | 36.00 | 37.20 | 32.28 | 33.36 | 773,341 | -2.64(-7.33%) |
Oct 04, 2022 | 38.64 | 39.60 | 34.92 | 36.00 | 913,468 | -1.92(-5.06%) |
Oct 03, 2022 | 53.52 | 56.16 | 37.08 | 37.92 | 1,734,763 | -31.44(-45.33%) |
Sep 30, 2022 | 66.12 | 70.68 | 61.72 | 69.36 | 525,502 | +2.64(+3.96%) |
Sep 29, 2022 | 74.16 | 74.16 | 63.84 | 66.72 | 597,167 | -7.80(-10.47%) |
Sep 28, 2022 | 61.44 | 75.48 | 59.76 | 74.52 | 1,122,779 | +14.40(+23.95%) |
Sep 27, 2022 | 55.32 | 65.22 | 55.20 | 60.12 | 1,079,217 | +6.48(+12.08%) |
Sep 26, 2022 | 52.08 | 56.76 | 51.84 | 53.64 | 680,570 | +0.36(+0.68%) |
Sep 23, 2022 | 50.16 | 53.28 | 47.35 | 53.28 | 272,002 | +1.56(+3.02%) |
Sep 22, 2022 | 51.72 | 56.04 | 51.36 | 51.72 | 218,809 | -1.92(-3.58%) |
Sep 21, 2022 | 59.52 | 60.72 | 53.64 | 53.64 | 332,666 | -5.88(-9.88%) |
Sep 20, 2022 | 61.08 | 64.20 | 59.16 | 59.52 | 371,310 | -3.48(-5.52%) |
Sep 19, 2022 | 62.76 | 66.24 | 59.64 | 63.00 | 435,936 | +0.24(+0.38%) |
Sep 16, 2022 | 66.84 | 69.60 | 61.92 | 62.76 | 364,973 | -5.40(-7.92%) |
Sep 15, 2022 | 71.88 | 76.44 | 66.96 | 68.16 | 332,459 | -5.28(-7.19%) |
Sep 14, 2022 | 78.48 | 79.36 | 70.32 | 73.44 | 461,419 | -5.28(-6.71%) |
Sep 13, 2022 | 77.52 | 85.29 | 76.56 | 78.72 | 472,327 | -2.76(-3.39%) |
Sep 12, 2022 | 85.80 | 89.64 | 78.24 | 81.48 | 536,473 | -3.48(-4.10%) |
Sep 09, 2022 | 90.84 | 98.64 | 84.36 | 84.96 | 871,827 | -9.00(-9.58%) |
Sep 08, 2022 | 80.76 | 94.80 | 77.52 | 93.96 | 1,928,426 | +13.44(+16.69%) |
Sep 07, 2022 | 67.68 | 80.52 | 67.44 | 80.52 | 783,491 | +13.20(+19.61%) |
Sep 06, 2022 | 69.48 | 75.60 | 65.88 | 67.32 | 586,159 | -1.08(-1.58%) |
Sep 02, 2022 | 63.00 | 68.76 | 60.00 | 68.40 | 360,376 | +7.68(+12.65%) |
Sep 01, 2022 | 67.68 | 67.68 | 57.00 | 60.72 | 507,263 | -9.00(-12.91%) |
Aug 31, 2022 | 71.64 | 75.00 | 63.96 | 69.72 | 511,235 | -2.52(-3.49%) |
Aug 30, 2022 | 72.96 | 89.76 | 67.92 | 72.24 | 3,036,292 | +1.56(+2.21%) |
Aug 29, 2022 | 66.96 | 72.72 | 66.12 | 70.68 | 375,333 | +1.80(+2.61%) |
Aug 26, 2022 | 71.04 | 77.16 | 68.16 | 68.88 | 442,026 | -4.92(-6.67%) |
Aug 25, 2022 | 68.52 | 76.08 | 66.12 | 73.80 | 645,760 | +6.00(+8.85%) |
Aug 24, 2022 | 65.28 | 71.28 | 62.40 | 67.80 | 538,826 | +4.32(+6.81%) |
Aug 23, 2022 | 80.28 | 83.16 | 62.04 | 63.48 | 1,787,325 | -10.20(-13.84%) |
Aug 22, 2022 | 57.24 | 76.92 | 57.12 | 73.68 | 1,960,051 | +15.36(+26.34%) |
Aug 19, 2022 | 61.20 | 63.12 | 57.12 | 58.32 | 277,974 | -5.88(-9.16%) |
Aug 18, 2022 | 65.16 | 68.28 | 57.00 | 64.20 | 540,597 | -4.08(-5.98%) |
Aug 17, 2022 | 81.96 | 82.19 | 64.56 | 68.28 | 1,868,025 | +3.72(+5.76%) |
Aug 16, 2022 | 55.56 | 77.40 | 53.16 | 64.56 | 2,800,002 | +9.00(+16.20%) |
Aug 15, 2022 | 47.64 | 57.48 | 47.29 | 55.56 | 787,554 | +9.84(+21.52%) |
Aug 12, 2022 | 44.16 | 46.20 | 41.34 | 45.72 | 131,406 | +1.56(+3.53%) |
Aug 11, 2022 | 43.56 | 47.28 | 42.60 | 44.16 | 157,929 | -0.36(-0.81%) |
Aug 10, 2022 | 40.80 | 45.66 | 40.20 | 44.52 | 508,578 | +7.68(+20.85%) |
Aug 09, 2022 | 39.84 | 40.68 | 36.48 | 36.84 | 87,914 | -3.36(-8.36%) |
Aug 08, 2022 | 36.72 | 44.16 | 36.36 | 40.20 | 324,520 | +4.44(+12.42%) |
Aug 05, 2022 | 37.80 | 39.08 | 34.44 | 35.76 | 124,193 | -2.40(-6.29%) |
Aug 04, 2022 | 37.56 | 39.60 | 37.20 | 38.16 | 75,454 | +0.60(+1.60%) |
Aug 03, 2022 | 38.16 | 39.00 | 37.32 | 37.56 | 40,481 | -0.72(-1.88%) |
Aug 02, 2022 | 37.32 | 38.86 | 36.96 | 38.28 | 73,107 | +0.60(+1.59%) |
Aug 01, 2022 | 36.00 | 39.24 | 35.34 | 37.68 | 96,830 | +1.56(+4.32%) |
Jul 29, 2022 | 36.96 | 38.04 | 35.76 | 36.12 | 72,142 | -0.96(-2.59%) |
Jul 28, 2022 | 35.64 | 37.20 | 34.44 | 37.08 | 67,145 | +1.92(+5.46%) |
Jul 27, 2022 | 34.56 | 35.64 | 33.36 | 35.16 | 88,459 | +0.60(+1.74%) |
Jul 26, 2022 | 35.64 | 36.96 | 34.08 | 34.56 | 161,151 | -0.96(-2.70%) |
Jul 25, 2022 | 36.12 | 38.64 | 34.08 | 35.52 | 180,600 | +0.12(+0.34%) |
Jul 22, 2022 | 38.76 | 38.82 | 35.04 | 35.40 | 151,818 | -3.72(-9.51%) |
Jul 21, 2022 | 41.16 | 42.81 | 37.80 | 39.12 | 248,609 | +0.84(+2.19%) |
Jul 20, 2022 | 41.52 | 42.78 | 38.04 | 38.28 | 273,905 | -4.08(-9.63%) |
Jul 19, 2022 | 43.08 | 44.39 | 39.72 | 42.36 | 162,183 | +0.00(+0.00%) |
Jul 18, 2022 | 46.32 | 48.24 | 41.31 | 42.36 | 197,322 | -4.44(-9.49%) |
Jul 15, 2022 | 46.68 | 48.66 | 44.52 | 46.80 | 113,205 | +1.80(+4.00%) |
Jul 14, 2022 | 48.96 | 51.12 | 44.76 | 45.00 | 167,828 | -5.28(-10.50%) |
Jul 13, 2022 | 46.68 | 52.14 | 46.08 | 50.28 | 156,000 | +1.32(+2.70%) |
Jul 12, 2022 | 48.00 | 50.16 | 45.72 | 48.96 | 138,843 | +0.48(+0.99%) |
Jul 11, 2022 | 54.36 | 55.92 | 45.60 | 48.48 | 255,575 | -7.56(-13.49%) |
Jul 08, 2022 | 52.80 | 59.28 | 52.56 | 56.04 | 217,839 | +2.52(+4.71%) |
Jul 07, 2022 | 53.76 | 56.16 | 51.32 | 53.52 | 254,261 | -1.44(-2.62%) |
Jul 06, 2022 | 57.00 | 60.48 | 54.48 | 54.96 | 397,507 | -2.64(-4.58%) |
Jul 05, 2022 | 50.40 | 57.90 | 48.00 | 57.60 | 791,009 | +8.40(+17.07%) |
Jul 01, 2022 | 42.60 | 49.98 | 42.36 | 49.20 | 316,833 | +5.52(+12.64%) |
Jun 30, 2022 | 40.68 | 47.16 | 39.06 | 43.68 | 374,215 | +2.28(+5.51%) |
Jun 29, 2022 | 43.80 | 45.12 | 37.74 | 41.40 | 304,350 | -3.00(-6.76%) |
Jun 28, 2022 | 42.72 | 49.80 | 40.92 | 44.40 | 662,347 | +2.64(+6.32%) |
Jun 27, 2022 | 39.96 | 43.38 | 37.44 | 41.76 | 238,177 | +2.04(+5.14%) |
Jun 24, 2022 | 38.04 | 41.52 | 36.00 | 39.72 | 404,790 | +4.68(+13.36%) |
Jun 23, 2022 | 32.64 | 37.56 | 31.66 | 35.04 | 225,167 | +3.12(+9.77%) |
Jun 22, 2022 | 32.16 | 33.66 | 31.81 | 31.92 | 25,165 | -0.60(-1.85%) |
Jun 21, 2022 | 31.92 | 34.38 | 31.92 | 32.52 | 93,699 | +1.44(+4.63%) |
Jun 17, 2022 | 30.12 | 32.64 | 29.88 | 31.08 | 59,056 | +1.20(+4.02%) |
Jun 16, 2022 | 29.04 | 30.36 | 28.32 | 29.88 | 37,543 | -0.36(-1.19%) |
Jun 15, 2022 | 28.92 | 31.68 | 28.02 | 30.24 | 69,747 | +1.68(+5.88%) |
Jun 14, 2022 | 28.20 | 30.60 | 27.54 | 28.56 | 83,426 | +0.84(+3.03%) |
Jun 13, 2022 | 30.00 | 30.29 | 27.24 | 27.72 | 119,024 | -3.84(-12.17%) |
Jun 10, 2022 | 30.96 | 32.58 | 30.36 | 31.56 | 96,185 | -0.24(-0.75%) |
Jun 09, 2022 | 33.60 | 33.72 | 30.30 | 31.80 | 127,407 | -1.92(-5.69%) |
Jun 08, 2022 | 33.00 | 35.16 | 32.52 | 33.72 | 104,451 | +0.60(+1.81%) |
Jun 07, 2022 | 34.56 | 34.56 | 31.68 | 33.12 | 152,421 | -1.08(-3.16%) |
Jun 06, 2022 | 37.68 | 37.68 | 34.20 | 34.20 | 158,482 | -3.00(-8.06%) |
Jun 03, 2022 | 40.80 | 41.04 | 36.84 | 37.20 | 168,327 | -3.60(-8.82%) |
Jun 02, 2022 | 39.24 | 42.36 | 37.08 | 40.80 | 281,591 | +3.96(+10.75%) |
Jun 01, 2022 | 40.08 | 40.92 | 36.78 | 36.84 | 154,810 | -2.76(-6.97%) |
May 31, 2022 | 39.36 | 41.28 | 39.00 | 39.60 | 46,680 | -0.48(-1.20%) |
May 27, 2022 | 37.68 | 40.44 | 37.08 | 40.08 | 78,318 | +2.88(+7.74%) |
May 26, 2022 | 36.48 | 38.14 | 34.92 | 37.20 | 146,394 | +0.48(+1.31%) |
May 25, 2022 | 35.40 | 37.68 | 34.92 | 36.72 | 123,492 | +0.96(+2.68%) |
May 24, 2022 | 37.08 | 37.43 | 34.20 | 35.76 | 170,528 | -2.88(-7.45%) |
May 23, 2022 | 37.92 | 42.96 | 35.04 | 38.64 | 589,833 | +1.44(+3.87%) |
May 20, 2022 | 38.64 | 39.24 | 36.84 | 37.20 | 71,337 | -0.96(-2.52%) |
May 19, 2022 | 39.36 | 40.08 | 37.32 | 38.16 | 148,676 | -1.44(-3.64%) |
May 18, 2022 | 40.44 | 41.52 | 38.64 | 39.60 | 42,836 | -2.16(-5.17%) |
May 17, 2022 | 44.64 | 45.84 | 40.26 | 41.76 | 81,008 | -2.04(-4.66%) |
May 16, 2022 | 44.16 | 47.04 | 43.56 | 43.80 | 83,019 | -0.36(-0.82%) |
May 13, 2022 | 41.28 | 45.18 | 40.92 | 44.16 | 106,378 | +2.76(+6.67%) |
May 12, 2022 | 38.64 | 41.60 | 37.56 | 41.40 | 65,763 | +2.88(+7.48%) |
May 11, 2022 | 39.72 | 42.12 | 38.28 | 38.52 | 90,675 | -1.68(-4.18%) |
May 10, 2022 | 38.64 | 43.20 | 37.68 | 40.20 | 198,127 | -0.12(-0.30%) |
May 09, 2022 | 34.44 | 41.50 | 34.20 | 40.32 | 184,189 | +1.32(+3.38%) |
May 06, 2022 | 42.96 | 43.80 | 39.00 | 39.00 | 105,932 | -5.16(-11.68%) |
May 05, 2022 | 46.80 | 46.80 | 44.16 | 44.16 | 108,526 | -4.08(-8.46%) |
May 04, 2022 | 50.40 | 50.40 | 42.84 | 48.24 | 309,554 | -3.00(-5.85%) |
May 03, 2022 | 48.24 | 58.80 | 46.80 | 51.24 | 1,275,688 | +2.76(+5.69%) |