Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.558 | 9.600 | 8.802 | 9.202 | 207 | +0.10(+1.08%) |
Aug 30, 2023 | 8.612 | 9.406 | 8.604 | 9.104 | 391 | -0.12(-1.26%) |
Aug 29, 2023 | 8.600 | 9.798 | 8.600 | 9.220 | 682 | +0.01(+0.09%) |
Aug 28, 2023 | 9.400 | 9.750 | 8.600 | 9.212 | 494 | +0.32(+3.55%) |
Aug 25, 2023 | 9.200 | 9.800 | 8.200 | 8.896 | 1,328 | -0.67(-7.02%) |
Aug 24, 2023 | 9.800 | 9.800 | 9.200 | 9.568 | 901 | -0.23(-2.37%) |
Aug 23, 2023 | 9.400 | 9.800 | 9.400 | 9.800 | 213 | +0.23(+2.45%) |
Aug 22, 2023 | 9.800 | 9.974 | 9.400 | 9.566 | 784 | -0.42(-4.19%) |
Aug 21, 2023 | 10.60 | 10.87 | 9.800 | 9.984 | 1,036 | +0.53(+5.61%) |
Aug 18, 2023 | 10.18 | 10.18 | 9.200 | 9.454 | 3,512 | -0.43(-4.37%) |
Aug 17, 2023 | 9.810 | 10.20 | 9.800 | 9.886 | 806 | -0.33(-3.25%) |
Aug 16, 2023 | 10.80 | 10.80 | 10.00 | 10.22 | 1,752 | -0.58(-5.39%) |
Aug 15, 2023 | 10.20 | 11.00 | 10.20 | 10.80 | 5,139 | +0.71(+7.04%) |
Aug 14, 2023 | 14.99 | 15.48 | 9.200 | 10.09 | 11,777 | -5.36(-34.71%) |
Aug 11, 2023 | 17.20 | 17.20 | 14.43 | 15.45 | 4,536 | -1.89(-10.88%) |
Aug 10, 2023 | 16.47 | 17.80 | 15.40 | 17.34 | 3,183 | +0.87(+5.31%) |
Aug 09, 2023 | 17.40 | 18.00 | 15.62 | 16.47 | 6,630 | -0.04(-0.23%) |
Aug 08, 2023 | 16.00 | 17.04 | 14.19 | 16.50 | 12,961 | +2.50(+17.89%) |
Aug 07, 2023 | 16.00 | 16.00 | 14.00 | 14.00 | 4,766 | -0.62(-4.27%) |
Aug 04, 2023 | 14.00 | 16.40 | 13.01 | 14.62 | 7,937 | +1.57(+12.01%) |
Aug 03, 2023 | 12.40 | 14.80 | 12.20 | 13.06 | 4,466 | +0.98(+8.08%) |
Aug 02, 2023 | 11.84 | 14.90 | 11.14 | 12.08 | 5,599 | -0.12(-1.00%) |
Aug 01, 2023 | 11.20 | 12.40 | 11.20 | 12.20 | 4,209 | +0.94(+8.37%) |
Jul 31, 2023 | 12.00 | 12.00 | 11.16 | 11.26 | 1,178 | -0.54(-4.59%) |
Jul 28, 2023 | 11.29 | 12.00 | 10.89 | 11.80 | 1,197 | +0.90(+8.28%) |
Jul 27, 2023 | 11.60 | 12.00 | 10.75 | 10.90 | 2,583 | -0.70(-6.03%) |
Jul 26, 2023 | 9.800 | 11.60 | 9.766 | 11.60 | 6,411 | +2.10(+22.08%) |
Jul 25, 2023 | 9.374 | 9.780 | 8.718 | 9.502 | 2,714 | +0.25(+2.70%) |
Jul 24, 2023 | 8.200 | 9.958 | 8.200 | 9.252 | 3,789 | +0.85(+10.14%) |
Jul 21, 2023 | 8.800 | 8.900 | 8.204 | 8.400 | 464 | -0.18(-2.10%) |
Jul 20, 2023 | 8.490 | 8.598 | 7.856 | 8.580 | 1,919 | -0.32(-3.57%) |
Jul 19, 2023 | 8.398 | 8.988 | 8.398 | 8.898 | 3,240 | +0.70(+8.51%) |
Jul 18, 2023 | 8.200 | 8.200 | 7.600 | 8.200 | 1,462 | +0.18(+2.22%) |
Jul 17, 2023 | 7.432 | 8.194 | 7.432 | 8.022 | 844 | +0.22(+2.85%) |
Jul 14, 2023 | 7.800 | 8.192 | 7.800 | 7.800 | 1,042 | -0.10(-1.22%) |
Jul 13, 2023 | 7.076 | 8.118 | 7.076 | 7.896 | 2,417 | +0.68(+9.36%) |
Jul 12, 2023 | 6.998 | 7.600 | 6.998 | 7.220 | 1,030 | -0.09(-1.26%) |
Jul 11, 2023 | 6.800 | 7.522 | 6.800 | 7.312 | 811 | +0.03(+0.36%) |
Jul 10, 2023 | 6.800 | 7.600 | 6.720 | 7.286 | 1,583 | +0.15(+2.07%) |
Jul 07, 2023 | 7.000 | 7.358 | 6.800 | 7.138 | 988 | -0.04(-0.61%) |
Jul 06, 2023 | 7.398 | 7.398 | 7.000 | 7.182 | 814 | -0.22(-2.95%) |
Jul 05, 2023 | 7.600 | 7.806 | 7.250 | 7.400 | 957 | -0.18(-2.43%) |
Jul 03, 2023 | 7.450 | 7.956 | 7.450 | 7.584 | 1,724 | -0.54(-6.60%) |
Jun 30, 2023 | 7.800 | 8.126 | 7.382 | 8.120 | 1,217 | +0.13(+1.65%) |
Jun 29, 2023 | 7.312 | 7.988 | 6.940 | 7.988 | 2,913 | +0.53(+7.05%) |
Jun 28, 2023 | 7.520 | 11.00 | 6.420 | 7.462 | 14,499 | +1.12(+17.73%) |
Jun 27, 2023 | 6.600 | 6.800 | 6.000 | 6.338 | 6,760 | +0.06(+0.92%) |
Jun 26, 2023 | 7.200 | 7.200 | 6.200 | 6.280 | 3,163 | -0.50(-7.37%) |
Jun 23, 2023 | 7.350 | 7.370 | 6.100 | 6.780 | 87,212 | -0.22(-3.14%) |
Jun 22, 2023 | 7.200 | 7.950 | 6.844 | 7.000 | 6,641 | +0.18(+2.58%) |
Jun 21, 2023 | 7.456 | 7.800 | 6.824 | 6.824 | 2,731 | -0.28(-3.91%) |
Jun 20, 2023 | 7.660 | 7.798 | 7.000 | 7.102 | 7,052 | -0.24(-3.22%) |
Jun 16, 2023 | 7.960 | 9.000 | 7.000 | 7.338 | 7,162 | +0.36(+5.16%) |
Jun 15, 2023 | 7.938 | 8.458 | 6.978 | 6.978 | 7,224 | -0.62(-8.18%) |
Jun 14, 2023 | 8.000 | 8.074 | 7.600 | 7.600 | 3,787 | -0.19(-2.41%) |
Jun 13, 2023 | 8.000 | 8.000 | 7.496 | 7.788 | 4,166 | +0.14(+1.78%) |
Jun 12, 2023 | 7.468 | 8.222 | 7.398 | 7.652 | 3,256 | -0.26(-3.31%) |
Jun 09, 2023 | 7.400 | 8.200 | 7.400 | 7.914 | 3,852 | +0.39(+5.21%) |
Jun 08, 2023 | 8.602 | 8.602 | 7.200 | 7.522 | 6,337 | -0.63(-7.73%) |
Jun 07, 2023 | 8.712 | 9.108 | 7.996 | 8.152 | 3,829 | -0.25(-2.95%) |
Jun 06, 2023 | 8.000 | 9.228 | 8.000 | 8.400 | 3,665 | +0.40(+4.95%) |
Jun 05, 2023 | 9.950 | 10.12 | 8.000 | 8.004 | 3,698 | -0.61(-7.12%) |
Jun 02, 2023 | 7.980 | 8.718 | 7.980 | 8.618 | 3,145 | +0.62(+7.73%) |
Jun 01, 2023 | 9.350 | 10.12 | 7.980 | 8.000 | 3,210 | -1.20(-13.04%) |
May 31, 2023 | 9.800 | 10.12 | 8.618 | 9.200 | 1,819 | -0.16(-1.71%) |
May 30, 2023 | 10.00 | 10.19 | 9.360 | 9.360 | 1,832 | -0.44(-4.49%) |
May 26, 2023 | 8.852 | 9.800 | 8.852 | 9.800 | 1,916 | +0.61(+6.61%) |
May 25, 2023 | 9.314 | 9.810 | 8.800 | 9.192 | 2,590 | +0.59(+6.88%) |
May 24, 2023 | 9.548 | 9.550 | 8.600 | 8.600 | 2,245 | -0.60(-6.54%) |
May 23, 2023 | 10.56 | 10.60 | 9.202 | 9.202 | 3,115 | -0.79(-7.91%) |
May 22, 2023 | 10.53 | 10.74 | 9.734 | 9.992 | 3,119 | -0.39(-3.76%) |
May 19, 2023 | 8.754 | 10.80 | 8.754 | 10.38 | 7,876 | +1.72(+19.86%) |
May 18, 2023 | 8.800 | 8.880 | 8.400 | 8.662 | 1,944 | -0.14(-1.57%) |
May 17, 2023 | 8.800 | 8.800 | 7.798 | 8.800 | 2,642 | +0.96(+12.24%) |
May 16, 2023 | 8.600 | 8.600 | 7.800 | 7.840 | 847 | -0.22(-2.73%) |
May 15, 2023 | 7.982 | 8.602 | 7.800 | 8.060 | 2,639 | +0.18(+2.26%) |
May 12, 2023 | 7.860 | 8.400 | 7.860 | 7.882 | 1,285 | -0.04(-0.48%) |
May 11, 2023 | 8.400 | 8.460 | 7.920 | 7.920 | 1,633 | -0.48(-5.71%) |
May 10, 2023 | 8.342 | 8.400 | 7.828 | 8.400 | 3,068 | +0.39(+4.87%) |
May 09, 2023 | 9.000 | 9.000 | 7.950 | 8.010 | 6,146 | -0.59(-6.86%) |
May 08, 2023 | 8.600 | 8.898 | 8.502 | 8.600 | 2,111 | +0.00(+0.00%) |
May 05, 2023 | 9.200 | 9.200 | 7.960 | 8.600 | 12,056 | -0.60(-6.52%) |
May 04, 2023 | 9.356 | 9.508 | 9.200 | 9.200 | 2,706 | -0.07(-0.80%) |
May 03, 2023 | 9.352 | 10.14 | 8.996 | 9.274 | 1,002 | -0.73(-7.26%) |
May 02, 2023 | 9.200 | 10.60 | 8.560 | 10.00 | 3,994 | +1.00(+11.09%) |
May 01, 2023 | 10.20 | 10.20 | 8.800 | 9.002 | 2,587 | -0.43(-4.60%) |
Apr 28, 2023 | 9.000 | 9.626 | 8.600 | 9.436 | 4,724 | +0.15(+1.62%) |
Apr 27, 2023 | 8.200 | 9.286 | 8.200 | 9.286 | 3,630 | +0.21(+2.27%) |
Apr 26, 2023 | 8.952 | 9.458 | 8.300 | 9.080 | 2,797 | +0.19(+2.16%) |
Apr 25, 2023 | 9.950 | 9.950 | 8.780 | 8.888 | 2,925 | -0.31(-3.41%) |
Apr 24, 2023 | 9.760 | 10.38 | 9.030 | 9.202 | 2,506 | -0.68(-6.86%) |
Apr 21, 2023 | 10.00 | 10.40 | 9.802 | 9.880 | 3,546 | -0.12(-1.20%) |
Apr 20, 2023 | 10.75 | 10.80 | 9.688 | 10.00 | 8,000 | +0.15(+1.54%) |
Apr 19, 2023 | 10.35 | 10.80 | 9.806 | 9.848 | 3,753 | -0.64(-6.08%) |
Apr 18, 2023 | 11.80 | 11.80 | 10.20 | 10.49 | 3,328 | -0.51(-4.67%) |
Apr 17, 2023 | 11.00 | 11.76 | 10.60 | 11.00 | 3,944 | +0.00(+0.00%) |
Apr 14, 2023 | 11.20 | 11.60 | 10.90 | 11.00 | 2,289 | -0.19(-1.70%) |
Apr 13, 2023 | 11.48 | 11.96 | 11.00 | 11.19 | 1,924 | -0.27(-2.34%) |
Apr 12, 2023 | 11.56 | 12.56 | 11.42 | 11.46 | 1,989 | -0.29(-2.50%) |
Apr 11, 2023 | 12.42 | 12.60 | 11.68 | 11.75 | 1,218 | -0.17(-1.39%) |
Apr 10, 2023 | 12.43 | 12.43 | 11.36 | 11.92 | 5,182 | -1.08(-8.32%) |
Apr 06, 2023 | 14.00 | 14.00 | 12.80 | 13.00 | 1,718 | -1.13(-8.00%) |
Apr 05, 2023 | 15.01 | 15.01 | 13.00 | 14.13 | 4,137 | -1.34(-8.69%) |
Apr 04, 2023 | 11.55 | 16.84 | 11.55 | 15.47 | 11,238 | +3.47(+28.95%) |
Apr 03, 2023 | 10.80 | 12.00 | 10.80 | 12.00 | 6,126 | +1.14(+10.48%) |
Mar 31, 2023 | 13.43 | 14.20 | 10.76 | 10.86 | 20,988 | -2.42(-18.21%) |
Mar 30, 2023 | 13.89 | 15.10 | 13.28 | 13.28 | 6,159 | -1.61(-10.80%) |
Mar 29, 2023 | 15.24 | 15.24 | 14.00 | 14.89 | 2,357 | +0.69(+4.85%) |
Mar 28, 2023 | 13.69 | 14.40 | 13.30 | 14.20 | 8,830 | +0.09(+0.62%) |
Mar 27, 2023 | 13.03 | 14.37 | 13.03 | 14.11 | 3,942 | +0.81(+6.12%) |
Mar 24, 2023 | 13.40 | 13.43 | 12.20 | 13.30 | 4,411 | +0.99(+8.08%) |
Mar 23, 2023 | 12.68 | 13.00 | 12.00 | 12.30 | 4,317 | -0.46(-3.57%) |
Mar 22, 2023 | 13.04 | 13.60 | 12.70 | 12.76 | 5,834 | -0.24(-1.86%) |
Mar 21, 2023 | 13.02 | 13.83 | 12.80 | 13.00 | 5,817 | +0.71(+5.79%) |
Mar 20, 2023 | 13.56 | 16.20 | 12.26 | 12.29 | 12,913 | -2.01(-14.06%) |
Mar 17, 2023 | 14.29 | 16.80 | 13.87 | 14.30 | 59,376 | +0.08(+0.58%) |
Mar 16, 2023 | 13.73 | 14.96 | 13.73 | 14.22 | 6,519 | +0.39(+2.85%) |
Mar 15, 2023 | 15.56 | 15.60 | 13.77 | 13.82 | 13,204 | -1.66(-10.70%) |
Mar 14, 2023 | 17.20 | 17.20 | 15.20 | 15.48 | 6,531 | -0.18(-1.16%) |
Mar 13, 2023 | 15.20 | 16.40 | 14.90 | 15.66 | 5,566 | -0.02(-0.13%) |
Mar 10, 2023 | 15.02 | 16.20 | 15.02 | 15.68 | 20,608 | +0.33(+2.14%) |
Mar 09, 2023 | 23.40 | 23.80 | 14.51 | 15.35 | 30,235 | -7.65(-33.24%) |
Mar 08, 2023 | 23.60 | 24.60 | 22.80 | 23.00 | 4,668 | -0.80(-3.36%) |
Mar 07, 2023 | 23.20 | 24.80 | 23.20 | 23.80 | 4,220 | +0.20(+0.85%) |
Mar 06, 2023 | 23.80 | 24.60 | 23.58 | 23.60 | 4,526 | -0.20(-0.84%) |
Mar 03, 2023 | 25.00 | 25.00 | 22.60 | 23.80 | 8,862 | -1.40(-5.56%) |
Mar 02, 2023 | 23.60 | 25.20 | 23.40 | 25.20 | 8,530 | +1.40(+5.88%) |
Mar 01, 2023 | 23.80 | 26.20 | 23.20 | 23.80 | 3,473 | +0.00(+0.00%) |
Feb 28, 2023 | 24.40 | 25.20 | 23.60 | 23.80 | 4,122 | -0.80(-3.25%) |
Feb 27, 2023 | 22.80 | 25.40 | 22.40 | 24.60 | 6,517 | +0.60(+2.50%) |
Feb 24, 2023 | 24.40 | 24.80 | 22.40 | 24.00 | 6,219 | -1.00(-4.00%) |
Feb 23, 2023 | 26.00 | 26.00 | 24.60 | 25.00 | 6,095 | -0.80(-3.10%) |
Feb 22, 2023 | 26.40 | 28.00 | 25.00 | 25.80 | 14,271 | +1.40(+5.74%) |
Feb 21, 2023 | 22.60 | 24.80 | 22.60 | 24.40 | 25,110 | +1.80(+7.96%) |
Feb 17, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 5,722 | +0.00(+0.00%) |
Feb 16, 2023 | 23.00 | 23.74 | 22.40 | 22.60 | 2,530 | -0.40(-1.74%) |
Feb 15, 2023 | 23.60 | 23.80 | 22.60 | 23.00 | 4,166 | +0.40(+1.77%) |
Feb 14, 2023 | 22.40 | 23.25 | 22.22 | 22.60 | 2,817 | -0.60(-2.59%) |
Feb 13, 2023 | 23.20 | 23.96 | 22.40 | 23.20 | 2,794 | +0.40(+1.75%) |
Feb 10, 2023 | 23.00 | 23.34 | 22.00 | 22.80 | 3,009 | -0.40(-1.72%) |
Feb 09, 2023 | 24.40 | 25.00 | 22.40 | 23.20 | 4,368 | -0.80(-3.33%) |
Feb 08, 2023 | 25.60 | 26.40 | 24.00 | 24.00 | 5,439 | -1.40(-5.51%) |
Feb 07, 2023 | 26.40 | 26.99 | 25.00 | 25.40 | 2,534 | -0.60(-2.31%) |
Feb 06, 2023 | 26.80 | 27.80 | 26.00 | 26.00 | 4,919 | -0.80(-2.99%) |
Feb 03, 2023 | 27.60 | 27.60 | 26.60 | 26.80 | 3,243 | -0.20(-0.74%) |
Feb 02, 2023 | 28.60 | 29.00 | 27.00 | 27.00 | 7,326 | -1.00(-3.57%) |
Feb 01, 2023 | 27.40 | 28.20 | 26.40 | 28.00 | 5,681 | +0.40(+1.45%) |
Jan 31, 2023 | 27.20 | 28.56 | 26.60 | 27.60 | 4,007 | +0.60(+2.22%) |
Jan 30, 2023 | 29.20 | 29.20 | 26.60 | 27.00 | 4,720 | +0.00(+0.00%) |
Jan 27, 2023 | 29.20 | 29.40 | 26.60 | 27.00 | 3,974 | +0.20(+0.75%) |
Jan 26, 2023 | 28.80 | 28.80 | 26.40 | 26.80 | 1,790 | -0.60(-2.19%) |
Jan 25, 2023 | 28.00 | 28.19 | 27.00 | 27.40 | 2,020 | -0.60(-2.14%) |
Jan 24, 2023 | 28.20 | 28.60 | 27.60 | 28.00 | 3,762 | -0.20(-0.71%) |
Jan 23, 2023 | 29.60 | 30.40 | 28.00 | 28.20 | 7,252 | +0.20(+0.71%) |
Jan 20, 2023 | 37.20 | 38.40 | 27.80 | 28.00 | 17,170 | -5.80(-17.16%) |
Jan 19, 2023 | 36.40 | 36.40 | 32.00 | 33.80 | 3,352 | -2.40(-6.63%) |
Jan 18, 2023 | 38.80 | 39.24 | 36.20 | 36.20 | 1,425 | -1.60(-4.23%) |
Jan 17, 2023 | 38.00 | 38.60 | 35.40 | 37.80 | 2,134 | +0.60(+1.61%) |
Jan 13, 2023 | 35.00 | 37.71 | 34.30 | 37.20 | 1,542 | +1.80(+5.08%) |
Jan 12, 2023 | 31.00 | 35.42 | 30.59 | 35.40 | 2,446 | +4.40(+14.19%) |
Jan 11, 2023 | 30.20 | 31.00 | 29.40 | 31.00 | 1,873 | +2.40(+8.39%) |
Jan 10, 2023 | 28.00 | 28.60 | 27.60 | 28.60 | 1,960 | +0.80(+2.88%) |
Jan 09, 2023 | 29.40 | 29.80 | 27.80 | 27.80 | 2,078 | -1.00(-3.47%) |
Jan 06, 2023 | 28.00 | 30.20 | 27.40 | 28.80 | 1,519 | +1.00(+3.60%) |
Jan 05, 2023 | 29.00 | 30.00 | 27.80 | 27.80 | 1,324 | -1.20(-4.14%) |
Jan 04, 2023 | 29.80 | 29.80 | 28.40 | 29.00 | 2,183 | -0.80(-2.68%) |
Jan 03, 2023 | 26.40 | 30.00 | 26.00 | 29.80 | 7,239 | +3.40(+12.88%) |
Dec 30, 2022 | 25.00 | 26.60 | 25.00 | 26.40 | 4,038 | +0.80(+3.12%) |
Dec 29, 2022 | 25.20 | 27.20 | 25.20 | 25.60 | 2,669 | -0.20(-0.78%) |
Dec 28, 2022 | 25.80 | 26.40 | 25.20 | 25.80 | 3,448 | -0.60(-2.27%) |
Dec 27, 2022 | 29.00 | 29.20 | 26.00 | 26.40 | 3,635 | -1.40(-5.04%) |
Dec 23, 2022 | 26.00 | 32.00 | 26.00 | 27.80 | 4,379 | +1.80(+6.92%) |
Dec 22, 2022 | 27.60 | 27.83 | 25.00 | 26.00 | 6,140 | -2.60(-9.09%) |
Dec 21, 2022 | 30.60 | 30.80 | 28.20 | 28.60 | 6,132 | -2.60(-8.33%) |
Dec 20, 2022 | 37.60 | 38.80 | 28.20 | 31.20 | 7,875 | -6.40(-17.02%) |
Dec 19, 2022 | 42.40 | 42.90 | 37.60 | 37.60 | 2,848 | -3.80(-9.18%) |
Dec 16, 2022 | 48.20 | 48.58 | 40.00 | 41.40 | 10,908 | -6.00(-12.66%) |
Dec 15, 2022 | 47.60 | 50.40 | 47.40 | 47.40 | 2,273 | -1.20(-2.47%) |
Dec 14, 2022 | 50.80 | 52.40 | 47.80 | 48.60 | 3,308 | -1.00(-2.02%) |
Dec 13, 2022 | 53.00 | 53.21 | 43.20 | 49.60 | 4,525 | -3.40(-6.42%) |
Dec 12, 2022 | 52.00 | 53.10 | 51.60 | 53.00 | 2,692 | +0.60(+1.15%) |
Dec 09, 2022 | 49.00 | 54.00 | 47.20 | 52.40 | 4,127 | +3.80(+7.82%) |
Dec 08, 2022 | 44.80 | 48.80 | 44.40 | 48.60 | 2,310 | +3.20(+7.05%) |
Dec 07, 2022 | 49.80 | 50.00 | 44.00 | 45.40 | 3,348 | -4.40(-8.84%) |
Dec 06, 2022 | 49.40 | 50.00 | 47.00 | 49.80 | 3,084 | +1.00(+2.05%) |
Dec 05, 2022 | 46.60 | 49.80 | 46.60 | 48.80 | 2,100 | +0.60(+1.24%) |
Dec 02, 2022 | 49.40 | 49.40 | 46.30 | 48.20 | 2,411 | -1.20(-2.43%) |
Dec 01, 2022 | 49.40 | 49.80 | 48.00 | 49.40 | 1,343 | +0.80(+1.65%) |
Nov 30, 2022 | 48.00 | 48.60 | 46.00 | 48.60 | 2,319 | +1.40(+2.97%) |
Nov 29, 2022 | 46.20 | 48.00 | 46.20 | 47.20 | 1,019 | +0.00(+0.00%) |
Nov 28, 2022 | 47.20 | 49.60 | 45.00 | 47.20 | 3,831 | -0.20(-0.42%) |
Nov 25, 2022 | 47.40 | 47.80 | 46.00 | 47.40 | 423 | +0.80(+1.72%) |
Nov 23, 2022 | 48.00 | 48.00 | 46.40 | 46.60 | 1,291 | -2.20(-4.51%) |
Nov 22, 2022 | 50.00 | 50.00 | 46.20 | 48.80 | 1,617 | -0.60(-1.21%) |
Nov 21, 2022 | 49.20 | 49.80 | 47.20 | 49.40 | 1,495 | +0.00(+0.00%) |
Nov 18, 2022 | 50.40 | 51.10 | 47.00 | 49.40 | 2,166 | +0.20(+0.41%) |
Nov 17, 2022 | 46.60 | 50.40 | 46.18 | 49.20 | 1,575 | +1.80(+3.80%) |
Nov 16, 2022 | 48.20 | 48.60 | 46.30 | 47.40 | 933 | -1.60(-3.27%) |
Nov 15, 2022 | 51.00 | 51.00 | 48.00 | 49.00 | 4,223 | +0.40(+0.82%) |
Nov 14, 2022 | 49.60 | 51.20 | 48.60 | 48.60 | 3,180 | -3.20(-6.18%) |
Nov 11, 2022 | 53.40 | 57.20 | 49.60 | 51.80 | 6,409 | -1.80(-3.36%) |
Nov 10, 2022 | 49.40 | 53.60 | 49.40 | 53.60 | 2,811 | +5.40(+11.20%) |
Nov 09, 2022 | 48.80 | 49.20 | 47.20 | 48.20 | 787 | -1.00(-2.03%) |
Nov 08, 2022 | 49.20 | 50.20 | 48.00 | 49.20 | 1,411 | +0.20(+0.41%) |
Nov 07, 2022 | 50.00 | 50.00 | 48.20 | 49.00 | 1,228 | -0.40(-0.81%) |
Nov 04, 2022 | 49.20 | 49.60 | 47.60 | 49.40 | 1,252 | +1.00(+2.07%) |
Nov 03, 2022 | 46.80 | 49.00 | 45.20 | 48.40 | 1,026 | +0.80(+1.68%) |
Nov 02, 2022 | 49.40 | 50.00 | 47.60 | 47.60 | 1,909 | -2.40(-4.80%) |
Nov 01, 2022 | 51.40 | 51.40 | 49.50 | 50.00 | 2,163 | -0.80(-1.57%) |
Oct 31, 2022 | 50.80 | 52.00 | 50.00 | 50.80 | 1,344 | -1.00(-1.93%) |
Oct 28, 2022 | 49.80 | 52.20 | 47.39 | 51.80 | 7,841 | +1.80(+3.60%) |
Oct 27, 2022 | 52.00 | 52.80 | 49.40 | 50.00 | 1,892 | -1.80(-3.47%) |
Oct 26, 2022 | 49.20 | 53.40 | 47.80 | 51.80 | 6,094 | +1.60(+3.19%) |
Oct 25, 2022 | 49.20 | 50.80 | 47.60 | 50.20 | 5,115 | +2.20(+4.58%) |
Oct 24, 2022 | 47.00 | 49.40 | 44.60 | 48.00 | 15,168 | +1.00(+2.13%) |
Oct 21, 2022 | 40.60 | 47.40 | 40.30 | 47.00 | 5,946 | +5.80(+14.08%) |
Oct 20, 2022 | 39.00 | 41.60 | 38.60 | 41.20 | 4,003 | +2.40(+6.19%) |
Oct 19, 2022 | 36.20 | 39.20 | 35.80 | 38.80 | 10,101 | +1.40(+3.74%) |
Oct 18, 2022 | 36.00 | 38.40 | 36.00 | 37.40 | 3,291 | +1.00(+2.75%) |
Oct 17, 2022 | 38.80 | 38.80 | 35.80 | 36.40 | 3,156 | -0.40(-1.09%) |
Oct 14, 2022 | 38.80 | 39.00 | 36.59 | 36.80 | 1,814 | -0.80(-2.13%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.20 | 37.60 | 2,316 | -0.20(-0.53%) |
Oct 12, 2022 | 37.60 | 38.00 | 35.60 | 37.80 | 2,869 | +0.80(+2.16%) |
Oct 11, 2022 | 38.00 | 38.00 | 35.60 | 37.00 | 1,635 | -0.40(-1.07%) |
Oct 10, 2022 | 38.20 | 38.30 | 36.00 | 37.40 | 2,929 | -2.00(-5.08%) |
Oct 07, 2022 | 39.00 | 40.20 | 38.00 | 39.40 | 4,079 | +0.80(+2.07%) |
Oct 06, 2022 | 39.00 | 39.50 | 38.00 | 38.60 | 3,056 | -0.80(-2.03%) |
Oct 05, 2022 | 39.40 | 41.00 | 38.40 | 39.40 | 1,906 | -1.20(-2.96%) |
Oct 04, 2022 | 39.00 | 42.20 | 39.00 | 40.60 | 3,992 | +1.40(+3.57%) |
Oct 03, 2022 | 39.80 | 40.31 | 36.80 | 39.20 | 4,842 | -1.40(-3.45%) |
Sep 30, 2022 | 40.00 | 41.60 | 37.60 | 40.60 | 6,748 | -0.20(-0.49%) |
Sep 29, 2022 | 44.20 | 44.60 | 40.00 | 40.80 | 3,353 | -4.00(-8.93%) |
Sep 28, 2022 | 43.00 | 46.00 | 42.52 | 44.80 | 1,985 | +2.40(+5.66%) |
Sep 27, 2022 | 41.80 | 43.00 | 40.40 | 42.40 | 2,052 | +1.20(+2.91%) |
Sep 26, 2022 | 41.20 | 42.10 | 40.20 | 41.20 | 1,582 | -0.40(-0.96%) |
Sep 23, 2022 | 43.00 | 43.75 | 41.00 | 41.60 | 2,211 | -1.80(-4.15%) |
Sep 22, 2022 | 42.80 | 43.80 | 41.60 | 43.40 | 2,371 | +0.00(+0.00%) |
Sep 21, 2022 | 45.60 | 46.00 | 43.00 | 43.40 | 2,244 | -3.00(-6.47%) |
Sep 20, 2022 | 42.60 | 46.80 | 42.40 | 46.40 | 6,201 | +3.40(+7.91%) |
Sep 19, 2022 | 46.40 | 47.40 | 43.00 | 43.00 | 7,384 | -4.80(-10.04%) |
Sep 16, 2022 | 52.00 | 54.00 | 47.40 | 47.80 | 18,930 | -4.60(-8.78%) |
Sep 15, 2022 | 58.00 | 59.65 | 52.40 | 52.40 | 3,863 | -5.60(-9.66%) |
Sep 14, 2022 | 62.80 | 63.80 | 58.00 | 58.00 | 2,997 | -5.60(-8.81%) |
Sep 13, 2022 | 64.60 | 67.60 | 61.37 | 63.60 | 3,429 | -4.60(-6.74%) |
Sep 12, 2022 | 62.20 | 70.00 | 61.40 | 68.20 | 5,882 | +5.20(+8.25%) |
Sep 09, 2022 | 61.20 | 65.40 | 58.80 | 63.00 | 2,210 | +2.00(+3.28%) |
Sep 08, 2022 | 57.40 | 61.80 | 57.40 | 61.00 | 2,257 | +5.00(+8.93%) |
Sep 07, 2022 | 56.00 | 58.00 | 52.20 | 56.00 | 4,179 | +0.00(+0.00%) |
Sep 06, 2022 | 69.20 | 69.20 | 55.20 | 56.00 | 8,128 | -10.60(-15.92%) |
Sep 02, 2022 | 71.20 | 72.60 | 66.60 | 66.60 | 2,608 | -4.80(-6.72%) |