Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.550 | 7.490 | 6.310 | 7.010 | 247,431 | +0.41(+6.21%) |
Jan 30, 2023 | 6.380 | 6.900 | 6.190 | 6.600 | 80,037 | +0.32(+5.10%) |
Jan 27, 2023 | 6.550 | 7.220 | 5.967 | 6.280 | 251,161 | +0.38(+6.44%) |
Jan 26, 2023 | 5.700 | 6.730 | 5.350 | 5.900 | 236,741 | +0.55(+10.28%) |
Jan 25, 2023 | 5.660 | 6.240 | 5.120 | 5.350 | 190,860 | -0.08(-1.45%) |
Jan 20, 2023 | 5.428 | 0 | -0.92(-14.55%) | |||
Jan 19, 2023 | 6.657 | 6.825 | 6.247 | 6.353 | 6,497 | -0.58(-8.43%) |
Jan 18, 2023 | 6.825 | 7.315 | 6.657 | 6.937 | 11,272 | +0.12(+1.80%) |
Jan 17, 2023 | 6.384 | 6.989 | 6.384 | 6.814 | 6,269 | +0.41(+6.45%) |
Jan 13, 2023 | 5.810 | 6.608 | 5.250 | 6.402 | 19,783 | +0.62(+10.71%) |
Jan 12, 2023 | 5.950 | 5.950 | 5.471 | 5.782 | 17,914 | -0.37(-6.03%) |
Jan 11, 2023 | 6.118 | 6.300 | 4.935 | 6.153 | 63,355 | +0.42(+7.26%) |
Jan 10, 2023 | 5.950 | 5.950 | 4.939 | 5.737 | 12,956 | -0.11(-1.86%) |
Jan 09, 2023 | 5.950 | 5.950 | 5.415 | 5.845 | 8,074 | +0.25(+4.38%) |
Jan 06, 2023 | 5.775 | 5.775 | 5.180 | 5.600 | 13,635 | +0.26(+4.92%) |
Jan 05, 2023 | 5.239 | 5.908 | 5.082 | 5.338 | 20,322 | +0.09(+1.67%) |
Jan 04, 2023 | 4.795 | 5.600 | 4.795 | 5.250 | 34,100 | +0.70(+15.38%) |
Jan 03, 2023 | 4.410 | 4.585 | 4.214 | 4.550 | 11,244 | +0.22(+5.09%) |
Dec 30, 2022 | 4.900 | 4.900 | 4.095 | 4.330 | 22,703 | -0.26(-5.64%) |
Dec 29, 2022 | 4.357 | 4.725 | 3.955 | 4.588 | 22,281 | +0.51(+12.63%) |
Dec 28, 2022 | 4.200 | 4.515 | 3.951 | 4.074 | 34,134 | -0.23(-5.37%) |
Dec 27, 2022 | 3.475 | 4.511 | 3.437 | 4.305 | 100,275 | +0.83(+23.74%) |
Dec 23, 2022 | 3.500 | 4.112 | 3.150 | 3.479 | 62,087 | +0.21(+6.31%) |
Dec 22, 2022 | 3.850 | 3.850 | 3.192 | 3.272 | 17,203 | -0.23(-6.50%) |
Dec 21, 2022 | 4.130 | 4.130 | 3.262 | 3.500 | 38,017 | -0.16(-4.40%) |
Dec 20, 2022 | 3.850 | 4.763 | 3.553 | 3.661 | 95,492 | -0.24(-6.19%) |
Dec 19, 2022 | 4.550 | 4.662 | 3.675 | 3.902 | 29,340 | -0.47(-10.80%) |
Dec 16, 2022 | 5.425 | 6.311 | 4.235 | 4.375 | 55,502 | -1.58(-26.47%) |
Dec 15, 2022 | 5.950 | 10.85 | 5.607 | 5.950 | 224,163 | +0.24(+4.23%) |
Dec 14, 2022 | 6.272 | 6.272 | 5.600 | 5.708 | 8,232 | -0.60(-9.49%) |
Dec 13, 2022 | 5.635 | 7.683 | 5.600 | 6.307 | 5,552 | +0.70(+12.48%) |
Dec 12, 2022 | 5.831 | 6.191 | 5.527 | 5.607 | 1,179 | +0.00(+0.00%) |
Dec 09, 2022 | 6.279 | 6.279 | 5.600 | 5.607 | 534 | -0.52(-8.51%) |
Dec 08, 2022 | 6.475 | 6.475 | 5.460 | 6.128 | 3,901 | -0.16(-2.56%) |
Dec 07, 2022 | 5.981 | 6.643 | 5.810 | 6.290 | 1,402 | +0.03(+0.45%) |
Dec 06, 2022 | 6.580 | 6.874 | 5.985 | 6.261 | 2,020 | -0.42(-6.34%) |
Dec 05, 2022 | 6.447 | 6.825 | 6.447 | 6.685 | 1,296 | +0.38(+6.05%) |
Dec 02, 2022 | 7.000 | 7.000 | 6.069 | 6.303 | 4,592 | +0.07(+1.07%) |
Dec 01, 2022 | 6.296 | 6.702 | 5.954 | 6.237 | 5,743 | +0.64(+11.38%) |
Nov 30, 2022 | 6.447 | 6.650 | 5.425 | 5.600 | 14,573 | -1.05(-15.75%) |
Nov 29, 2022 | 7.350 | 7.346 | 5.460 | 6.646 | 8,476 | -0.35(-5.05%) |
Nov 28, 2022 | 7.525 | 7.623 | 7.000 | 7.000 | 1,537 | -0.17(-2.44%) |
Nov 25, 2022 | 7.427 | 7.630 | 7.175 | 7.175 | 1,758 | -0.41(-5.36%) |
Nov 23, 2022 | 7.633 | 7.633 | 7.003 | 7.581 | 414 | +0.23(+3.14%) |
Nov 22, 2022 | 7.700 | 7.864 | 7.045 | 7.350 | 2,491 | -0.15(-1.96%) |
Nov 21, 2022 | 8.400 | 8.400 | 7.045 | 7.497 | 2,261 | -0.53(-6.63%) |
Nov 18, 2022 | 7.753 | 8.925 | 7.753 | 8.029 | 1,225 | +0.33(+4.27%) |
Nov 17, 2022 | 8.050 | 8.435 | 7.700 | 7.700 | 1,059 | -0.22(-2.78%) |
Nov 16, 2022 | 8.750 | 8.890 | 7.739 | 7.920 | 1,579 | -0.72(-8.34%) |
Nov 15, 2022 | 9.100 | 9.005 | 8.050 | 8.642 | 2,673 | +0.52(+6.42%) |
Nov 14, 2022 | 7.868 | 8.750 | 7.868 | 8.120 | 4,705 | +0.59(+7.91%) |
Nov 11, 2022 | 7.035 | 7.809 | 7.032 | 7.525 | 2,187 | +0.48(+6.75%) |
Nov 10, 2022 | 7.350 | 7.868 | 6.825 | 7.049 | 2,967 | -0.15(-2.04%) |
Nov 09, 2022 | 7.346 | 8.046 | 7.084 | 7.196 | 3,863 | -0.12(-1.63%) |
Nov 08, 2022 | 7.000 | 7.350 | 6.779 | 7.315 | 5,887 | +0.51(+7.46%) |
Nov 07, 2022 | 7.080 | 7.080 | 6.650 | 6.808 | 1,134 | +0.01(+0.15%) |
Nov 04, 2022 | 7.045 | 7.091 | 6.440 | 6.797 | 566 | +0.08(+1.25%) |
Nov 03, 2022 | 7.000 | 7.350 | 6.335 | 6.713 | 3,169 | -0.29(-4.15%) |
Nov 02, 2022 | 6.650 | 7.350 | 6.650 | 7.003 | 3,682 | +0.34(+5.04%) |
Nov 01, 2022 | 6.475 | 7.248 | 6.475 | 6.668 | 2,116 | -0.02(-0.26%) |
Oct 31, 2022 | 7.000 | 7.350 | 6.671 | 6.685 | 3,835 | +0.01(+0.21%) |
Oct 28, 2022 | 7.000 | 7.000 | 6.650 | 6.671 | 2,345 | +0.02(+0.32%) |
Oct 27, 2022 | 7.000 | 7.000 | 6.650 | 6.650 | 2,180 | -0.21(-3.06%) |
Oct 26, 2022 | 6.527 | 7.000 | 6.524 | 6.860 | 2,437 | +0.65(+10.42%) |
Oct 25, 2022 | 5.950 | 6.650 | 5.950 | 6.213 | 3,588 | +0.00(+0.00%) |
Oct 24, 2022 | 6.300 | 6.300 | 5.950 | 6.213 | 2,124 | +0.08(+1.37%) |
Oct 21, 2022 | 6.300 | 6.300 | 6.125 | 6.128 | 2,673 | -0.07(-1.19%) |
Oct 20, 2022 | 6.643 | 6.989 | 6.125 | 6.202 | 2,579 | -0.10(-1.61%) |
Oct 19, 2022 | 6.153 | 6.723 | 6.125 | 6.303 | 1,982 | -0.17(-2.65%) |
Oct 18, 2022 | 6.475 | 7.000 | 6.444 | 6.475 | 6,993 | +0.31(+4.99%) |
Oct 17, 2022 | 6.300 | 6.583 | 5.950 | 6.167 | 1,722 | -0.04(-0.68%) |
Oct 14, 2022 | 5.943 | 6.300 | 5.740 | 6.209 | 2,406 | +0.57(+10.12%) |
Oct 13, 2022 | 5.250 | 6.118 | 5.250 | 5.638 | 8,349 | +0.07(+1.32%) |
Oct 12, 2022 | 5.397 | 5.635 | 5.250 | 5.565 | 5,258 | +0.14(+2.58%) |
Oct 11, 2022 | 6.650 | 6.475 | 5.155 | 5.425 | 19,130 | -0.88(-13.89%) |
Oct 10, 2022 | 7.739 | 7.739 | 5.957 | 6.300 | 16,706 | -1.19(-15.93%) |
Oct 07, 2022 | 7.847 | 8.043 | 7.490 | 7.494 | 4,960 | -0.07(-0.88%) |
Oct 06, 2022 | 7.700 | 8.046 | 7.357 | 7.560 | 4,836 | +0.03(+0.47%) |
Oct 05, 2022 | 8.050 | 8.050 | 7.525 | 7.525 | 1,913 | -0.17(-2.27%) |
Oct 04, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 4,776 | -0.31(-3.85%) |
Oct 03, 2022 | 7.350 | 8.036 | 7.000 | 8.008 | 2,550 | +0.66(+8.95%) |
Sep 30, 2022 | 7.700 | 8.050 | 7.350 | 7.350 | 1,497 | -0.11(-1.50%) |
Sep 29, 2022 | 7.336 | 7.697 | 7.070 | 7.462 | 3,132 | -0.10(-1.34%) |
Sep 28, 2022 | 7.070 | 7.777 | 7.070 | 7.564 | 1,326 | -0.66(-8.04%) |
Sep 27, 2022 | 7.423 | 8.239 | 7.175 | 8.225 | 3,039 | +0.67(+8.85%) |
Sep 26, 2022 | 7.000 | 8.225 | 7.000 | 7.556 | 9,685 | +0.47(+6.62%) |
Sep 23, 2022 | 7.700 | 7.780 | 6.758 | 7.088 | 9,995 | -0.62(-8.00%) |
Sep 22, 2022 | 7.700 | 8.575 | 7.700 | 7.704 | 3,271 | -0.03(-0.41%) |
Sep 21, 2022 | 8.750 | 8.957 | 7.700 | 7.735 | 6,448 | -1.03(-11.71%) |
Sep 20, 2022 | 9.100 | 8.960 | 8.750 | 8.761 | 2,182 | -0.21(-2.34%) |
Sep 19, 2022 | 9.489 | 9.643 | 8.768 | 8.970 | 5,339 | -0.83(-8.46%) |
Sep 16, 2022 | 9.485 | 9.940 | 9.485 | 9.800 | 1,265 | +0.32(+3.32%) |
Sep 15, 2022 | 9.940 | 9.975 | 9.454 | 9.485 | 3,483 | -0.18(-1.81%) |
Sep 14, 2022 | 10.06 | 10.15 | 9.555 | 9.660 | 5,578 | +0.04(+0.40%) |
Sep 13, 2022 | 9.870 | 10.29 | 9.467 | 9.621 | 4,016 | -0.29(-2.93%) |
Sep 12, 2022 | 10.39 | 10.50 | 9.870 | 9.912 | 5,645 | -0.55(-5.22%) |
Sep 09, 2022 | 11.20 | 11.20 | 10.01 | 10.46 | 4,778 | +0.26(+2.50%) |
Sep 08, 2022 | 10.08 | 10.30 | 9.947 | 10.20 | 1,016 | +0.12(+1.22%) |
Sep 07, 2022 | 10.14 | 10.85 | 9.870 | 10.08 | 2,081 | -0.07(-0.69%) |
Sep 06, 2022 | 10.50 | 10.83 | 10.15 | 10.15 | 3,082 | -0.70(-6.45%) |
Sep 02, 2022 | 10.15 | 11.20 | 10.08 | 10.85 | 8,048 | +0.97(+9.77%) |
Sep 01, 2022 | 10.50 | 10.50 | 9.877 | 9.884 | 3,580 | -0.48(-4.66%) |
Aug 31, 2022 | 10.46 | 10.85 | 9.975 | 10.37 | 5,297 | +0.39(+3.93%) |
Aug 30, 2022 | 10.69 | 11.38 | 9.849 | 9.975 | 5,083 | -0.54(-5.16%) |
Aug 29, 2022 | 10.50 | 10.85 | 10.50 | 10.52 | 2,903 | -0.18(-1.67%) |
Aug 26, 2022 | 11.23 | 11.55 | 10.54 | 10.70 | 3,948 | -0.36(-3.23%) |
Aug 25, 2022 | 11.13 | 11.20 | 10.85 | 11.05 | 754 | +0.20(+1.84%) |
Aug 24, 2022 | 10.50 | 11.19 | 10.50 | 10.85 | 3,517 | -0.66(-5.72%) |
Aug 23, 2022 | 10.86 | 11.52 | 10.86 | 11.51 | 1,246 | +0.45(+4.08%) |
Aug 22, 2022 | 11.58 | 11.90 | 10.57 | 11.06 | 6,375 | -0.66(-5.62%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.46 | 11.72 | 2,664 | -0.17(-1.41%) |
Aug 18, 2022 | 12.56 | 12.56 | 11.55 | 11.89 | 5,751 | -0.49(-3.99%) |
Aug 17, 2022 | 11.90 | 12.60 | 11.32 | 12.38 | 4,542 | +0.42(+3.51%) |
Aug 16, 2022 | 12.01 | 12.60 | 11.55 | 11.96 | 6,901 | -0.55(-4.42%) |
Aug 15, 2022 | 12.95 | 13.56 | 12.05 | 12.51 | 8,990 | -0.26(-2.00%) |
Aug 12, 2022 | 11.55 | 13.37 | 11.03 | 12.77 | 13,649 | +1.21(+10.51%) |
Aug 11, 2022 | 11.90 | 11.90 | 10.88 | 11.55 | 4,718 | +0.32(+2.83%) |
Aug 10, 2022 | 11.90 | 11.90 | 10.88 | 11.23 | 3,797 | +0.38(+3.55%) |
Aug 09, 2022 | 11.55 | 11.90 | 10.85 | 10.85 | 5,117 | -0.70(-6.06%) |
Aug 08, 2022 | 11.20 | 11.90 | 10.85 | 11.55 | 5,168 | +0.83(+7.77%) |
Aug 05, 2022 | 10.50 | 10.77 | 10.15 | 10.72 | 4,991 | +0.22(+2.07%) |
Aug 04, 2022 | 10.15 | 10.50 | 9.810 | 10.50 | 6,406 | +0.34(+3.38%) |
Aug 03, 2022 | 10.30 | 10.66 | 9.867 | 10.16 | 5,282 | +0.03(+0.31%) |
Aug 02, 2022 | 9.992 | 10.32 | 9.838 | 10.13 | 3,152 | +0.13(+1.33%) |
Aug 01, 2022 | 10.32 | 10.49 | 9.800 | 9.992 | 3,421 | -0.16(-1.55%) |
Jul 29, 2022 | 10.15 | 10.29 | 9.800 | 10.15 | 5,642 | +0.31(+3.17%) |
Jul 28, 2022 | 9.800 | 10.15 | 9.590 | 9.838 | 6,684 | +0.21(+2.22%) |
Jul 27, 2022 | 9.583 | 9.800 | 9.293 | 9.625 | 9,155 | +0.00(+0.00%) |
Jul 26, 2022 | 9.975 | 10.33 | 9.188 | 9.625 | 13,222 | -0.34(-3.41%) |
Jul 25, 2022 | 10.15 | 10.50 | 9.807 | 9.964 | 4,273 | -0.36(-3.52%) |
Jul 22, 2022 | 10.85 | 10.85 | 10.33 | 10.33 | 6,307 | -0.40(-3.75%) |
Jul 21, 2022 | 10.85 | 11.41 | 10.40 | 10.73 | 14,930 | -0.59(-5.19%) |
Jul 20, 2022 | 12.25 | 12.25 | 11.32 | 11.32 | 20,661 | -0.93(-7.60%) |
Jul 19, 2022 | 12.25 | 12.96 | 12.10 | 12.25 | 11,399 | -0.18(-1.41%) |
Jul 18, 2022 | 14.00 | 14.00 | 11.55 | 12.43 | 58,848 | -1.82(-12.75%) |
Jul 15, 2022 | 10.92 | 17.95 | 10.92 | 14.24 | 722,201 | +3.35(+30.71%) |
Jul 14, 2022 | 10.36 | 11.90 | 10.36 | 10.90 | 22,486 | +0.57(+5.53%) |
Jul 13, 2022 | 10.15 | 10.50 | 9.825 | 10.32 | 6,132 | +0.44(+4.42%) |
Jul 12, 2022 | 10.22 | 10.50 | 9.803 | 9.887 | 5,652 | -0.09(-0.88%) |
Jul 11, 2022 | 10.50 | 10.63 | 9.849 | 9.975 | 2,869 | -0.18(-1.76%) |
Jul 08, 2022 | 9.810 | 10.50 | 9.810 | 10.15 | 8,646 | +0.25(+2.51%) |
Jul 07, 2022 | 9.800 | 10.85 | 9.629 | 9.905 | 7,709 | +0.42(+4.39%) |
Jul 06, 2022 | 10.08 | 10.15 | 9.450 | 9.489 | 2,514 | -0.31(-3.18%) |
Jul 05, 2022 | 9.566 | 10.32 | 9.450 | 9.800 | 6,061 | +0.15(+1.52%) |
Jul 01, 2022 | 9.803 | 10.50 | 9.495 | 9.653 | 4,134 | -0.10(-1.04%) |
Jun 30, 2022 | 9.674 | 10.43 | 9.625 | 9.755 | 4,617 | -0.22(-2.18%) |
Jun 29, 2022 | 9.643 | 10.54 | 9.489 | 9.972 | 15,111 | +0.45(+4.74%) |
Jun 28, 2022 | 9.870 | 10.43 | 9.485 | 9.520 | 9,220 | -0.32(-3.24%) |
Jun 27, 2022 | 10.07 | 10.24 | 9.548 | 9.838 | 17,205 | -0.80(-7.56%) |
Jun 24, 2022 | 10.15 | 11.40 | 9.975 | 10.64 | 41,650 | +0.60(+5.96%) |
Jun 23, 2022 | 10.32 | 10.61 | 9.905 | 10.04 | 3,718 | -0.37(-3.56%) |
Jun 22, 2022 | 10.48 | 11.07 | 9.982 | 10.42 | 11,935 | -0.43(-4.00%) |
Jun 21, 2022 | 9.649 | 10.85 | 9.418 | 10.85 | 8,389 | +0.35(+3.33%) |
Jun 17, 2022 | 10.15 | 10.50 | 9.555 | 10.50 | 4,746 | +0.00(+0.00%) |
Jun 16, 2022 | 9.835 | 10.50 | 9.100 | 10.50 | 18,524 | +0.04(+0.33%) |
Jun 15, 2022 | 11.20 | 11.20 | 9.800 | 10.46 | 13,391 | +0.22(+2.12%) |
Jun 14, 2022 | 11.90 | 11.90 | 9.275 | 10.25 | 10,473 | +0.79(+8.40%) |
Jun 13, 2022 | 10.59 | 10.59 | 9.191 | 9.454 | 12,255 | -0.81(-7.88%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.20 | 10.26 | 6,090 | -0.24(-2.27%) |
Jun 09, 2022 | 10.85 | 10.85 | 10.28 | 10.50 | 4,611 | -0.51(-4.67%) |
Jun 08, 2022 | 10.74 | 11.20 | 10.52 | 11.01 | 8,268 | +0.51(+4.87%) |
Jun 07, 2022 | 11.55 | 11.55 | 10.50 | 10.50 | 13,522 | -0.03(-0.30%) |
Jun 06, 2022 | 10.66 | 11.55 | 10.15 | 10.54 | 11,612 | +0.00(+0.00%) |
Jun 03, 2022 | 10.15 | 11.55 | 9.835 | 10.54 | 8,067 | +0.07(+0.67%) |
Jun 02, 2022 | 10.07 | 11.90 | 9.611 | 10.46 | 14,260 | +0.56(+5.65%) |
Jun 01, 2022 | 10.66 | 10.85 | 9.513 | 9.905 | 7,349 | -0.51(-4.87%) |
May 31, 2022 | 10.85 | 11.20 | 9.450 | 10.41 | 12,051 | +0.13(+1.26%) |
May 27, 2022 | 10.15 | 10.50 | 9.849 | 10.28 | 8,044 | +0.48(+4.89%) |
May 26, 2022 | 10.50 | 10.67 | 9.688 | 9.803 | 4,919 | -0.38(-3.71%) |
May 25, 2022 | 9.201 | 10.85 | 9.201 | 10.18 | 8,183 | +1.06(+11.63%) |
May 24, 2022 | 9.450 | 10.27 | 9.100 | 9.121 | 11,520 | -1.17(-11.36%) |
May 23, 2022 | 10.23 | 11.20 | 10.18 | 10.29 | 2,554 | -0.28(-2.65%) |
May 20, 2022 | 11.20 | 11.55 | 10.50 | 10.57 | 2,420 | -0.65(-5.83%) |
May 19, 2022 | 10.99 | 11.70 | 10.91 | 11.22 | 2,211 | +0.32(+2.89%) |
May 18, 2022 | 11.25 | 11.55 | 10.91 | 10.91 | 5,038 | -0.12(-1.05%) |
May 17, 2022 | 10.17 | 11.35 | 10.17 | 11.03 | 5,123 | +0.11(+0.99%) |
May 16, 2022 | 10.85 | 11.20 | 10.68 | 10.92 | 4,290 | +0.26(+2.46%) |
May 13, 2022 | 10.48 | 11.20 | 10.32 | 10.65 | 9,372 | +0.49(+4.82%) |
May 12, 2022 | 9.957 | 10.50 | 9.450 | 10.16 | 4,615 | -0.34(-3.20%) |
May 11, 2022 | 11.09 | 11.09 | 9.559 | 10.50 | 10,580 | -0.35(-3.23%) |
May 10, 2022 | 9.800 | 11.95 | 9.800 | 10.85 | 23,491 | +0.97(+9.81%) |
May 09, 2022 | 11.20 | 11.20 | 9.475 | 9.880 | 19,596 | -1.17(-10.61%) |
May 06, 2022 | 11.90 | 12.14 | 10.68 | 11.05 | 18,592 | -0.79(-6.68%) |
May 05, 2022 | 12.60 | 13.16 | 11.78 | 11.84 | 19,692 | -0.82(-6.49%) |
May 04, 2022 | 14.00 | 14.70 | 11.57 | 12.67 | 82,563 | -0.64(-4.79%) |
May 03, 2022 | 13.65 | 14.86 | 13.30 | 13.30 | 27,639 | -1.14(-7.92%) |
May 02, 2022 | 13.65 | 20.81 | 13.04 | 14.45 | 163,658 | +1.13(+8.46%) |
Apr 29, 2022 | 14.70 | 14.70 | 13.11 | 13.32 | 4,629 | -0.34(-2.49%) |
Apr 28, 2022 | 14.18 | 15.03 | 12.60 | 13.66 | 24,896 | -0.31(-2.25%) |
Apr 27, 2022 | 14.00 | 14.53 | 13.82 | 13.98 | 3,026 | +0.15(+1.09%) |
Apr 26, 2022 | 16.80 | 16.80 | 13.65 | 13.82 | 11,906 | -1.59(-10.29%) |
Apr 25, 2022 | 16.80 | 16.80 | 15.10 | 15.41 | 6,510 | -1.39(-8.27%) |
Apr 22, 2022 | 18.20 | 18.20 | 16.80 | 16.80 | 4,132 | -1.23(-6.83%) |
Apr 21, 2022 | 18.20 | 19.25 | 17.54 | 18.03 | 4,374 | -0.52(-2.81%) |
Apr 20, 2022 | 18.60 | 19.25 | 18.23 | 18.55 | 1,571 | -0.59(-3.09%) |
Apr 19, 2022 | 18.20 | 19.14 | 18.20 | 19.14 | 2,741 | +0.60(+3.25%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.92 | 18.54 | 4,740 | -1.41(-7.05%) |
Apr 14, 2022 | 20.39 | 21.21 | 19.25 | 19.95 | 6,763 | -0.70(-3.39%) |
Apr 13, 2022 | 20.56 | 21.00 | 20.34 | 20.65 | 2,717 | +0.14(+0.68%) |
Apr 12, 2022 | 21.00 | 21.35 | 20.30 | 20.51 | 2,809 | +0.05(+0.22%) |
Apr 11, 2022 | 20.65 | 21.62 | 20.30 | 20.46 | 5,565 | -0.52(-2.47%) |
Apr 08, 2022 | 21.97 | 22.39 | 20.65 | 20.98 | 4,399 | -0.43(-1.99%) |
Apr 07, 2022 | 22.05 | 23.80 | 21.41 | 21.41 | 3,806 | -0.99(-4.42%) |
Apr 06, 2022 | 21.35 | 23.10 | 21.04 | 22.40 | 6,895 | +0.88(+4.10%) |
Apr 05, 2022 | 22.40 | 22.40 | 21.35 | 21.52 | 3,611 | -0.61(-2.74%) |
Apr 04, 2022 | 21.70 | 22.61 | 21.70 | 22.12 | 5,059 | +0.42(+1.95%) |
Apr 01, 2022 | 22.05 | 22.75 | 21.70 | 21.70 | 2,587 | -0.35(-1.57%) |
Mar 31, 2022 | 22.75 | 24.31 | 21.88 | 22.05 | 5,702 | -0.95(-4.14%) |
Mar 30, 2022 | 22.81 | 24.15 | 22.40 | 23.00 | 4,703 | +0.18(+0.80%) |
Mar 29, 2022 | 22.40 | 23.10 | 21.70 | 22.82 | 7,434 | +0.55(+2.47%) |
Mar 28, 2022 | 23.45 | 23.45 | 21.88 | 22.27 | 3,473 | -0.83(-3.61%) |
Mar 25, 2022 | 23.10 | 23.45 | 22.40 | 23.10 | 3,185 | +0.52(+2.31%) |
Mar 24, 2022 | 23.45 | 24.15 | 22.58 | 22.58 | 3,613 | -0.88(-3.75%) |
Mar 23, 2022 | 23.45 | 23.80 | 22.40 | 23.46 | 3,769 | +0.03(+0.12%) |
Mar 22, 2022 | 23.45 | 24.05 | 22.45 | 23.43 | 9,160 | +0.17(+0.74%) |
Mar 21, 2022 | 22.89 | 23.38 | 22.40 | 23.26 | 2,749 | +0.86(+3.83%) |
Mar 18, 2022 | 22.40 | 23.36 | 22.17 | 22.40 | 6,154 | +0.09(+0.39%) |
Mar 17, 2022 | 22.05 | 23.06 | 22.05 | 22.31 | 3,976 | +0.34(+1.56%) |
Mar 16, 2022 | 21.35 | 22.05 | 21.35 | 21.97 | 5,682 | +0.62(+2.88%) |
Mar 15, 2022 | 20.30 | 22.40 | 20.30 | 21.35 | 3,442 | +1.05(+5.19%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.30 | 20.30 | 3,928 | -1.13(-5.28%) |
Mar 11, 2022 | 21.71 | 22.54 | 21.18 | 21.43 | 3,714 | -0.37(-1.72%) |
Mar 10, 2022 | 22.05 | 22.74 | 21.35 | 21.80 | 3,350 | -0.59(-2.66%) |
Mar 09, 2022 | 21.74 | 22.75 | 21.70 | 22.40 | 3,521 | +1.01(+4.73%) |
Mar 08, 2022 | 22.17 | 22.57 | 21.04 | 21.39 | 8,317 | -0.78(-3.52%) |
Mar 07, 2022 | 23.45 | 23.45 | 21.59 | 22.17 | 2,338 | -0.70(-3.08%) |
Mar 04, 2022 | 23.80 | 23.80 | 22.40 | 22.87 | 1,901 | -0.57(-2.43%) |
Mar 03, 2022 | 22.76 | 23.80 | 22.76 | 23.44 | 1,669 | +0.68(+3.00%) |
Mar 02, 2022 | 21.35 | 23.81 | 21.35 | 22.76 | 5,873 | +1.34(+6.26%) |
Mar 01, 2022 | 21.70 | 23.10 | 21.00 | 21.42 | 5,447 | -0.63(-2.86%) |
Feb 28, 2022 | 22.28 | 23.32 | 21.37 | 22.05 | 2,714 | -0.42(-1.87%) |
Feb 25, 2022 | 22.40 | 23.28 | 22.31 | 22.47 | 2,283 | -0.28(-1.23%) |
Feb 24, 2022 | 21.04 | 23.68 | 21.05 | 22.75 | 7,515 | +0.14(+0.62%) |
Feb 23, 2022 | 24.26 | 24.74 | 21.00 | 22.61 | 5,611 | -1.90(-7.77%) |
Feb 22, 2022 | 22.75 | 25.55 | 22.40 | 24.51 | 11,016 | -0.50(-1.99%) |
Feb 18, 2022 | 25.01 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 26.25 | 26.43 | 25.13 | 25.20 | 2,115 | -1.30(-4.89%) |
Feb 16, 2022 | 25.55 | 26.70 | 25.17 | 26.50 | 2,355 | +0.42(+1.60%) |
Feb 15, 2022 | 25.55 | 26.95 | 25.45 | 26.08 | 3,370 | +0.92(+3.66%) |
Feb 14, 2022 | 25.20 | 26.25 | 24.50 | 25.16 | 5,653 | -0.70(-2.69%) |
Feb 11, 2022 | 25.73 | 26.25 | 25.38 | 25.85 | 2,225 | +0.12(+0.48%) |
Feb 10, 2022 | 24.85 | 26.18 | 24.72 | 25.73 | 1,917 | +0.25(+0.96%) |
Feb 09, 2022 | 25.20 | 25.83 | 24.51 | 25.49 | 2,914 | +0.21(+0.83%) |
Feb 08, 2022 | 25.55 | 25.55 | 24.50 | 25.28 | 2,302 | -0.52(-2.01%) |
Feb 07, 2022 | 27.30 | 27.30 | 24.97 | 25.80 | 2,702 | -0.56(-2.12%) |
Feb 04, 2022 | 24.85 | 27.02 | 24.50 | 26.36 | 5,161 | +1.50(+6.06%) |
Feb 03, 2022 | 24.50 | 24.85 | 1,548 | +0.00(+0.01%) | ||
Feb 02, 2022 | 25.90 | 27.15 | 24.50 | 24.85 | 6,316 | -1.04(-4.02%) |