Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.6717 | 0.6717 | 0.6325 | 0.6376 | 837,130 | -0.02(-2.39%) |
Jun 29, 2023 | 0.6300 | 0.6700 | 0.6259 | 0.6532 | 1,958,602 | +0.03(+4.83%) |
Jun 28, 2023 | 0.6500 | 0.6500 | 0.6141 | 0.6231 | 1,104,664 | -0.03(-3.86%) |
Jun 27, 2023 | 0.6868 | 0.6868 | 0.6452 | 0.6481 | 924,152 | -0.03(-4.06%) |
Jun 26, 2023 | 0.7100 | 0.7161 | 0.6750 | 0.6755 | 990,881 | -0.03(-4.85%) |
Jun 23, 2023 | 0.7779 | 0.7779 | 0.6931 | 0.7099 | 1,437,464 | -0.07(-9.13%) |
Jun 22, 2023 | 0.8504 | 0.8504 | 0.7619 | 0.7812 | 1,530,064 | -0.07(-8.09%) |
Jun 21, 2023 | 0.9600 | 0.9595 | 0.8500 | 0.8500 | 1,173,553 | -0.09(-9.57%) |
Jun 20, 2023 | 1.020 | 1.020 | 0.9400 | 0.9400 | 909,214 | -0.09(-8.74%) |
Jun 16, 2023 | 1.010 | 1.030 | 1.000 | 1.030 | 443,807 | +0.03(+3.00%) |
Jun 15, 2023 | 1.000 | 1.030 | 1.000 | 1.000 | 610,625 | +0.00(+0.00%) |
Jun 14, 2023 | 1.000 | 1.020 | 1.000 | 1.000 | 698,066 | +0.00(+0.00%) |
Jun 13, 2023 | 1.010 | 1.030 | 1.000 | 1.000 | 558,453 | -0.02(-1.96%) |
Jun 12, 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 395,085 | +0.01(+0.99%) |
Jun 09, 2023 | 1.040 | 1.040 | 1.010 | 1.010 | 346,202 | -0.01(-0.98%) |
Jun 08, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 644,089 | -0.04(-3.77%) |
Jun 07, 2023 | 1.060 | 1.070 | 1.050 | 1.060 | 540,935 | +0.00(+0.00%) |
Jun 06, 2023 | 1.060 | 1.070 | 1.031 | 1.060 | 481,450 | +0.02(+1.92%) |
Jun 05, 2023 | 1.080 | 1.090 | 1.030 | 1.040 | 649,342 | -0.02(-1.89%) |
Jun 02, 2023 | 1.060 | 1.070 | 1.050 | 1.060 | 655,877 | +0.01(+0.95%) |
Jun 01, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 353,669 | -0.02(-1.87%) |
May 31, 2023 | 1.050 | 1.070 | 1.040 | 1.070 | 437,618 | +0.01(+0.94%) |
May 30, 2023 | 1.050 | 1.070 | 1.030 | 1.060 | 676,448 | +0.03(+2.91%) |
May 26, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 465,162 | +0.01(+0.98%) |
May 25, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 499,244 | -0.04(-3.77%) |
May 24, 2023 | 1.090 | 1.090 | 1.020 | 1.060 | 614,661 | -0.02(-1.85%) |
May 23, 2023 | 1.110 | 1.120 | 1.060 | 1.080 | 761,753 | -0.03(-2.70%) |
May 22, 2023 | 1.110 | 1.120 | 1.090 | 1.110 | 573,543 | +0.02(+1.83%) |
May 19, 2023 | 1.130 | 1.130 | 1.080 | 1.090 | 745,453 | -0.04(-3.54%) |
May 18, 2023 | 1.160 | 1.160 | 1.110 | 1.130 | 698,455 | -0.03(-2.59%) |
May 17, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 950,254 | +0.03(+2.65%) |
May 16, 2023 | 1.120 | 1.130 | 1.120 | 1.130 | 371,478 | -0.01(-0.88%) |
May 15, 2023 | 1.180 | 1.180 | 1.130 | 1.140 | 512,041 | -0.03(-2.56%) |
May 12, 2023 | 1.200 | 1.220 | 1.140 | 1.170 | 625,084 | -0.04(-3.31%) |
May 11, 2023 | 1.260 | 1.266 | 1.190 | 1.210 | 517,239 | -0.06(-4.72%) |
May 10, 2023 | 1.270 | 1.300 | 1.260 | 1.270 | 463,511 | -0.02(-1.55%) |
May 09, 2023 | 1.310 | 1.310 | 1.250 | 1.290 | 281,814 | -0.01(-0.77%) |
May 08, 2023 | 1.290 | 1.310 | 1.270 | 1.300 | 581,201 | +0.02(+1.56%) |
May 05, 2023 | 1.260 | 1.280 | 1.230 | 1.280 | 514,916 | +0.04(+3.23%) |
May 04, 2023 | 1.250 | 1.250 | 1.210 | 1.240 | 483,543 | -0.01(-0.80%) |
May 03, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 443,696 | -0.04(-3.10%) |
May 02, 2023 | 1.320 | 1.350 | 1.270 | 1.290 | 553,159 | -0.06(-4.44%) |
May 01, 2023 | 1.370 | 1.380 | 1.320 | 1.350 | 415,016 | -0.05(-3.57%) |
Apr 28, 2023 | 1.360 | 1.420 | 1.360 | 1.400 | 414,988 | +0.01(+0.72%) |
Apr 27, 2023 | 1.400 | 1.400 | 1.350 | 1.390 | 227,051 | +0.01(+0.72%) |
Apr 26, 2023 | 1.350 | 1.395 | 1.329 | 1.380 | 433,773 | +0.02(+1.47%) |
Apr 25, 2023 | 1.420 | 1.420 | 1.320 | 1.360 | 411,151 | -0.05(-3.55%) |
Apr 24, 2023 | 1.490 | 1.510 | 1.390 | 1.410 | 673,136 | -0.02(-1.40%) |
Apr 21, 2023 | 1.490 | 1.491 | 1.380 | 1.430 | 585,785 | -0.05(-3.38%) |
Apr 20, 2023 | 1.560 | 1.570 | 1.460 | 1.480 | 586,695 | -0.08(-5.13%) |
Apr 19, 2023 | 1.640 | 1.675 | 1.537 | 1.560 | 811,036 | -0.06(-3.70%) |
Apr 18, 2023 | 1.640 | 1.650 | 1.580 | 1.620 | 470,400 | -0.03(-1.82%) |
Apr 17, 2023 | 1.740 | 1.740 | 1.622 | 1.650 | 493,416 | -0.08(-4.62%) |
Apr 14, 2023 | 1.740 | 1.740 | 1.650 | 1.730 | 478,258 | +0.04(+2.37%) |
Apr 13, 2023 | 1.670 | 1.750 | 1.650 | 1.690 | 610,054 | +0.02(+1.20%) |
Apr 12, 2023 | 1.620 | 1.760 | 1.551 | 1.670 | 1,078,985 | +0.08(+5.03%) |
Apr 11, 2023 | 1.540 | 1.640 | 1.530 | 1.590 | 637,551 | +0.07(+4.61%) |
Apr 10, 2023 | 1.560 | 1.560 | 1.480 | 1.520 | 418,904 | -0.01(-0.65%) |
Apr 06, 2023 | 1.570 | 1.580 | 1.460 | 1.530 | 501,362 | -0.01(-0.65%) |
Apr 05, 2023 | 1.660 | 1.685 | 1.510 | 1.540 | 653,299 | -0.12(-7.23%) |
Apr 04, 2023 | 1.770 | 1.770 | 1.640 | 1.660 | 1,047,457 | -0.13(-7.26%) |
Apr 03, 2023 | 1.760 | 1.890 | 1.620 | 1.790 | 3,186,642 | +0.21(+13.29%) |
Mar 31, 2023 | 1.540 | 1.580 | 1.502 | 1.580 | 544,638 | +0.08(+5.33%) |
Mar 30, 2023 | 1.510 | 1.590 | 1.470 | 1.500 | 1,000,583 | +0.02(+1.35%) |
Mar 29, 2023 | 1.400 | 1.492 | 1.370 | 1.480 | 565,783 | +0.10(+7.25%) |
Mar 28, 2023 | 1.450 | 1.460 | 1.350 | 1.380 | 380,018 | -0.04(-2.82%) |
Mar 27, 2023 | 1.350 | 1.450 | 1.300 | 1.420 | 726,490 | +0.12(+9.23%) |
Mar 24, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 466,571 | +0.03(+2.36%) |
Mar 23, 2023 | 1.260 | 1.350 | 1.260 | 1.270 | 520,965 | -0.01(-0.78%) |
Mar 22, 2023 | 1.360 | 1.360 | 1.260 | 1.280 | 721,197 | -0.09(-6.57%) |
Mar 21, 2023 | 1.370 | 1.380 | 1.331 | 1.370 | 722,505 | +0.03(+2.24%) |
Mar 20, 2023 | 1.320 | 1.520 | 1.255 | 1.340 | 3,595,571 | +0.14(+11.67%) |
Mar 17, 2023 | 1.320 | 1.320 | 1.200 | 1.200 | 560,294 | -0.12(-9.09%) |
Mar 16, 2023 | 1.280 | 1.330 | 1.250 | 1.320 | 408,686 | +0.03(+2.33%) |
Mar 15, 2023 | 1.380 | 1.380 | 1.230 | 1.290 | 712,756 | -0.09(-6.52%) |
Mar 14, 2023 | 1.380 | 1.450 | 1.380 | 1.380 | 521,864 | -0.03(-2.13%) |
Mar 13, 2023 | 1.470 | 1.470 | 1.360 | 1.410 | 1,000,439 | -0.09(-6.00%) |
Mar 10, 2023 | 1.600 | 1.619 | 1.500 | 1.500 | 832,913 | -0.13(-7.98%) |
Mar 09, 2023 | 1.690 | 1.690 | 1.630 | 1.630 | 364,809 | -0.07(-4.12%) |
Mar 08, 2023 | 1.720 | 1.720 | 1.655 | 1.700 | 389,134 | -0.03(-1.73%) |
Mar 07, 2023 | 1.680 | 1.750 | 1.640 | 1.730 | 566,436 | +0.02(+1.17%) |
Mar 06, 2023 | 1.760 | 1.767 | 1.690 | 1.710 | 725,486 | -0.07(-3.93%) |
Mar 03, 2023 | 1.700 | 1.800 | 1.670 | 1.780 | 1,780,408 | +0.10(+5.95%) |
Mar 02, 2023 | 1.660 | 1.690 | 1.580 | 1.680 | 575,803 | +0.00(+0.00%) |
Mar 01, 2023 | 1.720 | 1.730 | 1.670 | 1.680 | 657,366 | -0.04(-2.33%) |
Feb 28, 2023 | 1.710 | 1.750 | 1.680 | 1.720 | 515,529 | +0.00(+0.00%) |
Feb 27, 2023 | 1.740 | 1.750 | 1.680 | 1.720 | 463,748 | -0.02(-1.15%) |
Feb 24, 2023 | 1.730 | 1.760 | 1.710 | 1.740 | 452,924 | -0.02(-1.14%) |
Feb 23, 2023 | 1.780 | 1.800 | 1.740 | 1.760 | 336,362 | +0.00(+0.00%) |
Feb 22, 2023 | 1.770 | 1.810 | 1.739 | 1.760 | 498,864 | -0.03(-1.68%) |
Feb 21, 2023 | 1.760 | 1.800 | 1.710 | 1.790 | 660,750 | -0.03(-1.65%) |
Feb 17, 2023 | 1.790 | 1.835 | 1.730 | 1.820 | 613,737 | +0.03(+1.68%) |
Feb 16, 2023 | 1.810 | 1.850 | 1.760 | 1.790 | 518,034 | -0.05(-2.72%) |
Feb 15, 2023 | 1.850 | 1.850 | 1.760 | 1.840 | 577,794 | +0.04(+2.22%) |
Feb 14, 2023 | 1.830 | 1.859 | 1.770 | 1.800 | 914,151 | -0.06(-3.23%) |
Feb 13, 2023 | 1.940 | 1.940 | 1.830 | 1.860 | 878,664 | -0.07(-3.63%) |
Feb 10, 2023 | 1.820 | 1.930 | 1.800 | 1.930 | 892,505 | +0.11(+6.04%) |
Feb 09, 2023 | 1.950 | 1.970 | 1.800 | 1.820 | 1,200,519 | -0.12(-6.19%) |
Feb 08, 2023 | 2.050 | 2.050 | 1.940 | 1.940 | 801,129 | -0.09(-4.43%) |
Feb 07, 2023 | 2.000 | 2.080 | 1.920 | 2.030 | 1,708,342 | +0.08(+4.10%) |
Feb 06, 2023 | 2.020 | 2.060 | 1.920 | 1.950 | 940,826 | -0.04(-2.01%) |
Feb 03, 2023 | 2.120 | 2.120 | 1.990 | 1.990 | 1,154,914 | -0.11(-5.24%) |
Feb 02, 2023 | 2.130 | 2.190 | 2.070 | 2.100 | 1,386,257 | +0.02(+0.96%) |
Feb 01, 2023 | 1.950 | 2.110 | 1.910 | 2.080 | 1,786,832 | +0.11(+5.58%) |
Jan 31, 2023 | 1.860 | 2.010 | 1.850 | 1.970 | 1,691,936 | +0.11(+5.91%) |
Jan 30, 2023 | 1.960 | 1.960 | 1.860 | 1.860 | 1,031,376 | -0.10(-5.10%) |
Jan 27, 2023 | 1.990 | 2.020 | 1.950 | 1.960 | 1,668,610 | -0.05(-2.49%) |
Jan 26, 2023 | 2.030 | 2.050 | 1.950 | 2.010 | 1,150,906 | +0.02(+1.01%) |
Jan 25, 2023 | 2.140 | 2.160 | 1.950 | 1.990 | 2,423,237 | -0.19(-8.72%) |
Jan 24, 2023 | 2.210 | 2.330 | 2.090 | 2.180 | 4,336,318 | -0.11(-4.80%) |
Jan 23, 2023 | 1.950 | 2.480 | 1.840 | 2.290 | 17,120,028 | +0.49(+27.22%) |
Jan 20, 2023 | 1.800 | 1.910 | 1.790 | 1.800 | 1,210,494 | -0.02(-1.10%) |
Jan 19, 2023 | 1.720 | 1.850 | 1.720 | 1.820 | 1,113,619 | +0.05(+2.82%) |
Jan 18, 2023 | 1.810 | 1.880 | 1.740 | 1.770 | 1,209,547 | -0.04(-2.21%) |
Jan 17, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 1,498,476 | -0.09(-4.74%) |
Jan 13, 2023 | 1.960 | 2.050 | 1.860 | 1.900 | 2,786,692 | -0.08(-4.04%) |
Jan 12, 2023 | 1.730 | 2.090 | 1.680 | 1.980 | 5,058,846 | +0.25(+14.45%) |
Jan 11, 2023 | 1.710 | 1.790 | 1.680 | 1.730 | 1,859,644 | +0.02(+1.17%) |
Jan 10, 2023 | 1.790 | 1.791 | 1.670 | 1.710 | 1,748,679 | -0.07(-3.93%) |
Jan 09, 2023 | 1.830 | 1.853 | 1.760 | 1.780 | 1,493,897 | -0.01(-0.56%) |
Jan 06, 2023 | 1.840 | 1.860 | 1.760 | 1.790 | 1,379,717 | -0.04(-2.19%) |
Jan 05, 2023 | 1.870 | 1.870 | 1.780 | 1.830 | 1,966,662 | -0.07(-3.68%) |
Jan 04, 2023 | 1.920 | 1.960 | 1.800 | 1.900 | 2,165,062 | +0.00(+0.00%) |
Jan 03, 2023 | 1.970 | 2.090 | 1.860 | 1.900 | 2,036,896 | -0.12(-5.94%) |
Dec 30, 2022 | 1.970 | 2.050 | 1.860 | 2.020 | 2,699,658 | -0.01(-0.49%) |
Dec 29, 2022 | 2.030 | 2.180 | 1.970 | 2.030 | 2,464,556 | -0.02(-0.98%) |
Dec 28, 2022 | 2.210 | 2.220 | 1.950 | 2.050 | 3,366,214 | -0.19(-8.48%) |
Dec 27, 2022 | 2.780 | 2.830 | 2.210 | 2.240 | 10,123,307 | -0.16(-6.67%) |
Dec 23, 2022 | 2.860 | 2.860 | 2.340 | 2.400 | 3,382,407 | -0.49(-16.96%) |
Dec 22, 2022 | 3.380 | 3.380 | 2.640 | 2.890 | 5,331,839 | -1.02(-26.09%) |
Dec 21, 2022 | 3.990 | 4.460 | 3.510 | 3.910 | 11,357,222 | -0.29(-6.90%) |
Dec 20, 2022 | 4.900 | 4.995 | 4.000 | 4.200 | 4,489,630 | -1.16(-21.64%) |
Dec 19, 2022 | 6.000 | 7.450 | 5.000 | 5.360 | 15,730,066 | +2.26(+72.90%) |
Dec 16, 2022 | 3.000 | 3.500 | 2.855 | 3.100 | 4,082,784 | -0.82(-20.92%) |
Dec 15, 2022 | 4.000 | 4.095 | 3.920 | 3.920 | 845,532 | -0.12(-2.97%) |
Dec 14, 2022 | 4.270 | 4.325 | 4.040 | 4.040 | 602,106 | -0.24(-5.61%) |
Dec 13, 2022 | 4.415 | 4.575 | 4.225 | 4.280 | 498,031 | -0.06(-1.50%) |
Dec 12, 2022 | 4.250 | 4.400 | 4.190 | 4.345 | 558,804 | +0.17(+3.95%) |
Dec 09, 2022 | 4.400 | 4.400 | 4.140 | 4.180 | 627,360 | -0.21(-4.89%) |
Dec 08, 2022 | 4.550 | 4.560 | 4.300 | 4.395 | 633,230 | -0.08(-1.79%) |
Dec 07, 2022 | 4.725 | 4.730 | 4.265 | 4.475 | 802,174 | -0.24(-5.09%) |
Dec 06, 2022 | 5.245 | 5.245 | 4.700 | 4.715 | 908,194 | -0.46(-8.98%) |
Dec 05, 2022 | 5.465 | 5.515 | 5.175 | 5.180 | 693,221 | -0.28(-5.04%) |
Dec 02, 2022 | 5.445 | 5.600 | 5.350 | 5.455 | 533,402 | -0.04(-0.64%) |
Dec 01, 2022 | 5.600 | 5.645 | 5.400 | 5.490 | 749,028 | -0.11(-1.96%) |
Nov 30, 2022 | 5.500 | 5.875 | 5.250 | 5.600 | 1,048,410 | +0.19(+3.61%) |
Nov 29, 2022 | 5.250 | 6.000 | 5.155 | 5.405 | 1,241,722 | +0.17(+3.25%) |
Nov 28, 2022 | 5.345 | 5.370 | 5.175 | 5.235 | 646,041 | -0.16(-2.97%) |
Nov 25, 2022 | 5.500 | 5.590 | 5.310 | 5.395 | 392,764 | -0.10(-1.82%) |
Nov 23, 2022 | 5.740 | 5.795 | 5.300 | 5.495 | 840,372 | -0.34(-5.83%) |
Nov 22, 2022 | 5.850 | 6.025 | 5.640 | 5.835 | 485,325 | +0.03(+0.43%) |
Nov 21, 2022 | 6.200 | 6.245 | 5.555 | 5.810 | 868,476 | -0.44(-7.04%) |
Nov 18, 2022 | 6.500 | 6.500 | 6.200 | 6.250 | 553,188 | -0.18(-2.80%) |
Nov 17, 2022 | 6.750 | 6.750 | 6.390 | 6.430 | 742,241 | -0.46(-6.68%) |
Nov 16, 2022 | 7.020 | 8.000 | 6.750 | 6.890 | 1,567,963 | -0.11(-1.57%) |
Nov 15, 2022 | 6.350 | 7.500 | 6.350 | 7.000 | 903,995 | +0.58(+8.95%) |
Nov 14, 2022 | 6.790 | 6.790 | 6.300 | 6.425 | 498,602 | -0.24(-3.60%) |
Nov 11, 2022 | 6.500 | 6.690 | 6.430 | 6.665 | 588,673 | +0.34(+5.46%) |
Nov 10, 2022 | 6.375 | 6.485 | 6.250 | 6.320 | 743,533 | +0.21(+3.52%) |
Nov 09, 2022 | 6.875 | 7.080 | 6.025 | 6.105 | 558,278 | -0.89(-12.79%) |
Nov 08, 2022 | 7.500 | 7.575 | 6.750 | 7.000 | 800,689 | -0.57(-7.47%) |
Nov 07, 2022 | 6.500 | 7.975 | 6.255 | 7.565 | 2,434,795 | +1.36(+21.92%) |
Nov 04, 2022 | 6.415 | 6.445 | 6.155 | 6.205 | 549,367 | -0.04(-0.72%) |
Nov 03, 2022 | 6.500 | 6.645 | 6.205 | 6.250 | 610,452 | -0.42(-6.30%) |
Nov 02, 2022 | 6.900 | 6.670 | 568,392 | -0.25(-3.68%) | ||
Nov 01, 2022 | 7.195 | 7.275 | 6.810 | 6.925 | 665,658 | -0.20(-2.74%) |
Oct 31, 2022 | 7.500 | 7.500 | 7.000 | 7.120 | 716,111 | -0.45(-5.94%) |
Oct 28, 2022 | 7.705 | 7.750 | 7.525 | 7.570 | 478,014 | -0.23(-2.95%) |
Oct 27, 2022 | 7.805 | 8.080 | 7.745 | 7.800 | 553,029 | +0.04(+0.52%) |
Oct 26, 2022 | 7.920 | 8.265 | 7.760 | 7.760 | 717,140 | -0.16(-2.02%) |
Oct 25, 2022 | 7.770 | 8.000 | 7.640 | 7.920 | 626,967 | +0.27(+3.53%) |
Oct 24, 2022 | 8.025 | 8.150 | 7.620 | 7.650 | 525,024 | -0.36(-4.49%) |
Oct 21, 2022 | 7.770 | 8.350 | 7.515 | 8.010 | 605,520 | +0.21(+2.76%) |
Oct 20, 2022 | 7.750 | 8.125 | 7.725 | 7.795 | 538,759 | -0.06(-0.76%) |
Oct 19, 2022 | 7.950 | 8.050 | 7.625 | 7.855 | 775,997 | -0.03(-0.44%) |
Oct 18, 2022 | 8.125 | 8.130 | 7.625 | 7.890 | 647,442 | -0.05(-0.63%) |
Oct 17, 2022 | 8.000 | 8.165 | 7.790 | 7.940 | 440,562 | +0.14(+1.79%) |
Oct 14, 2022 | 8.395 | 8.400 | 7.700 | 7.800 | 486,826 | -0.56(-6.70%) |
Oct 13, 2022 | 8.255 | 8.740 | 8.005 | 8.360 | 583,274 | -0.09(-1.07%) |
Oct 12, 2022 | 8.500 | 8.745 | 8.155 | 8.450 | 494,140 | -0.29(-3.37%) |
Oct 11, 2022 | 9.670 | 9.750 | 8.300 | 8.745 | 800,783 | -1.11(-11.26%) |
Oct 10, 2022 | 10.81 | 10.88 | 9.550 | 9.855 | 466,481 | -1.50(-13.21%) |
Oct 07, 2022 | 11.00 | 11.49 | 10.00 | 11.36 | 706,324 | +0.01(+0.04%) |
Oct 06, 2022 | 12.45 | 12.75 | 11.15 | 11.35 | 1,065,081 | -0.43(-3.61%) |
Oct 05, 2022 | 10.55 | 12.00 | 10.40 | 11.78 | 1,285,453 | +1.29(+12.25%) |
Oct 04, 2022 | 10.71 | 11.00 | 10.30 | 10.49 | 666,115 | -0.01(-0.10%) |
Oct 03, 2022 | 10.27 | 10.78 | 10.04 | 10.50 | 640,225 | +0.75(+7.69%) |
Sep 30, 2022 | 10.00 | 10.10 | 9.590 | 9.750 | 294,553 | -0.42(-4.13%) |
Sep 29, 2022 | 10.50 | 10.99 | 9.700 | 10.17 | 636,518 | +0.28(+2.83%) |
Sep 28, 2022 | 9.500 | 9.950 | 9.375 | 9.890 | 596,924 | +0.52(+5.49%) |
Sep 27, 2022 | 9.500 | 9.685 | 9.005 | 9.375 | 557,233 | -0.05(-0.53%) |
Sep 26, 2022 | 9.990 | 10.38 | 9.325 | 9.425 | 539,647 | -0.50(-5.09%) |
Sep 23, 2022 | 10.13 | 10.20 | 9.495 | 9.930 | 486,794 | -0.52(-4.93%) |
Sep 22, 2022 | 11.30 | 11.32 | 10.05 | 10.45 | 470,958 | -0.78(-6.95%) |
Sep 21, 2022 | 11.13 | 11.56 | 11.09 | 11.22 | 345,129 | +0.05(+0.45%) |
Sep 20, 2022 | 13.01 | 13.08 | 11.00 | 11.18 | 566,215 | -1.82(-14.04%) |
Sep 19, 2022 | 13.27 | 13.65 | 13.00 | 13.00 | 306,323 | -0.15(-1.14%) |
Sep 16, 2022 | 14.50 | 14.70 | 13.15 | 13.15 | 379,993 | -1.39(-9.59%) |
Sep 15, 2022 | 14.55 | 15.12 | 14.54 | 14.54 | 265,755 | +0.04(+0.28%) |
Sep 14, 2022 | 15.49 | 15.51 | 14.51 | 14.51 | 464,640 | -0.99(-6.42%) |
Sep 13, 2022 | 16.02 | 16.14 | 15.42 | 15.50 | 371,031 | -0.64(-4.00%) |
Sep 12, 2022 | 16.35 | 16.70 | 16.05 | 16.14 | 301,730 | -0.14(-0.86%) |
Sep 09, 2022 | 16.18 | 16.44 | 16.16 | 16.29 | 275,339 | +0.02(+0.09%) |
Sep 08, 2022 | 16.32 | 16.39 | 16.06 | 16.27 | 268,519 | -0.14(-0.88%) |
Sep 07, 2022 | 16.51 | 16.52 | 16.00 | 16.41 | 186,179 | -0.16(-0.94%) |
Sep 06, 2022 | 16.35 | 16.82 | 15.82 | 16.57 | 300,160 | +0.43(+2.66%) |
Sep 02, 2022 | 16.50 | 16.75 | 15.76 | 16.14 | 344,263 | +0.02(+0.09%) |
Sep 01, 2022 | 17.45 | 17.45 | 15.75 | 16.12 | 552,430 | -1.27(-7.33%) |
Aug 31, 2022 | 17.50 | 17.90 | 17.35 | 17.40 | 324,836 | -0.17(-0.94%) |
Aug 30, 2022 | 18.09 | 18.30 | 17.45 | 17.57 | 502,541 | -0.03(-0.17%) |
Aug 29, 2022 | 17.50 | 17.99 | 17.45 | 17.59 | 465,644 | -0.01(-0.03%) |
Aug 26, 2022 | 17.75 | 17.85 | 17.50 | 17.60 | 346,795 | -0.14(-0.79%) |
Aug 25, 2022 | 18.07 | 18.45 | 17.61 | 17.74 | 379,496 | -0.26(-1.44%) |
Aug 24, 2022 | 18.34 | 18.39 | 17.86 | 18.00 | 486,773 | -0.34(-1.85%) |
Aug 23, 2022 | 18.21 | 19.30 | 18.04 | 18.34 | 922,217 | +0.58(+3.27%) |
Aug 22, 2022 | 18.00 | 18.70 | 17.50 | 17.76 | 692,572 | -0.29(-1.61%) |
Aug 19, 2022 | 19.75 | 19.75 | 18.01 | 18.05 | 555,689 | -2.45(-11.95%) |
Aug 18, 2022 | 17.85 | 20.60 | 17.60 | 20.50 | 1,517,720 | +2.65(+14.85%) |
Aug 17, 2022 | 17.90 | 18.12 | 17.68 | 17.85 | 359,377 | +0.00(+0.00%) |
Aug 16, 2022 | 18.04 | 18.38 | 17.51 | 17.85 | 363,778 | -0.35(-1.92%) |
Aug 15, 2022 | 18.00 | 18.32 | 17.80 | 18.20 | 253,693 | -0.15(-0.82%) |
Aug 12, 2022 | 18.04 | 18.50 | 17.90 | 18.35 | 372,009 | +0.55(+3.09%) |
Aug 11, 2022 | 18.15 | 18.23 | 17.60 | 17.80 | 372,020 | +0.00(+0.00%) |
Aug 10, 2022 | 17.50 | 17.95 | 17.43 | 17.80 | 268,830 | +0.42(+2.42%) |
Aug 09, 2022 | 18.02 | 18.15 | 17.28 | 17.38 | 382,892 | -0.77(-4.24%) |
Aug 08, 2022 | 18.30 | 18.33 | 17.90 | 18.15 | 394,669 | +0.26(+1.48%) |
Aug 05, 2022 | 17.71 | 18.10 | 17.50 | 17.89 | 434,642 | +0.18(+0.99%) |
Aug 04, 2022 | 18.09 | 18.25 | 17.60 | 17.71 | 535,558 | -0.54(-2.99%) |
Aug 03, 2022 | 18.30 | 18.49 | 17.94 | 18.25 | 735,369 | -0.41(-2.20%) |
Aug 02, 2022 | 19.21 | 19.30 | 18.41 | 18.66 | 536,931 | -0.68(-3.49%) |
Aug 01, 2022 | 19.15 | 19.60 | 18.85 | 19.34 | 268,334 | -0.36(-1.83%) |
Jul 29, 2022 | 19.00 | 19.93 | 18.98 | 19.70 | 414,966 | +0.65(+3.41%) |
Jul 28, 2022 | 18.95 | 19.73 | 18.55 | 19.05 | 375,279 | +0.03(+0.16%) |
Jul 27, 2022 | 19.25 | 19.50 | 18.75 | 19.02 | 361,317 | +0.02(+0.11%) |
Jul 26, 2022 | 19.60 | 19.60 | 18.62 | 19.00 | 360,152 | -0.59(-3.01%) |
Jul 25, 2022 | 20.00 | 20.44 | 19.26 | 19.59 | 268,041 | -0.55(-2.76%) |
Jul 22, 2022 | 21.00 | 21.25 | 20.00 | 20.14 | 334,298 | -1.21(-5.64%) |
Jul 21, 2022 | 20.50 | 21.43 | 20.26 | 21.35 | 310,796 | +0.30(+1.43%) |
Jul 20, 2022 | 21.39 | 22.25 | 20.34 | 21.05 | 547,418 | -0.43(-2.00%) |
Jul 19, 2022 | 19.05 | 22.62 | 19.04 | 21.48 | 1,028,396 | +2.58(+13.65%) |
Jul 18, 2022 | 19.15 | 19.88 | 18.89 | 18.90 | 396,950 | +0.50(+2.72%) |
Jul 15, 2022 | 18.32 | 18.88 | 18.07 | 18.40 | 268,029 | +0.38(+2.08%) |
Jul 14, 2022 | 18.32 | 18.41 | 17.66 | 18.02 | 258,389 | -0.52(-2.78%) |
Jul 13, 2022 | 18.47 | 18.95 | 18.40 | 18.54 | 122,879 | -0.25(-1.30%) |
Jul 12, 2022 | 18.50 | 19.15 | 18.40 | 18.79 | 209,476 | -0.22(-1.16%) |
Jul 11, 2022 | 19.75 | 19.76 | 18.50 | 19.00 | 280,721 | -1.25(-6.15%) |
Jul 08, 2022 | 19.66 | 20.72 | 19.66 | 20.25 | 372,845 | +0.57(+2.92%) |
Jul 07, 2022 | 18.73 | 20.00 | 18.50 | 19.68 | 513,965 | +1.18(+6.35%) |
Jul 06, 2022 | 18.60 | 18.85 | 18.30 | 18.50 | 299,593 | -0.50(-2.63%) |
Jul 05, 2022 | 18.90 | 19.00 | 17.75 | 19.00 | 311,624 | +0.02(+0.11%) |