Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2022 | 19.68 | 19.82 | 18.89 | 18.98 | 259,472 | -0.88(-4.46%) |
Jun 30, 2022 | 19.50 | 20.95 | 19.05 | 19.86 | 400,506 | +0.36(+1.87%) |
Jun 29, 2022 | 20.80 | 20.85 | 19.30 | 19.50 | 375,524 | -1.48(-7.03%) |
Jun 28, 2022 | 21.50 | 21.88 | 20.78 | 20.98 | 290,827 | -0.67(-3.12%) |
Jun 27, 2022 | 22.00 | 22.25 | 21.29 | 21.65 | 281,296 | +0.23(+1.10%) |
Jun 24, 2022 | 21.66 | 22.50 | 21.05 | 21.41 | 343,816 | +0.39(+1.85%) |
Jun 23, 2022 | 21.66 | 22.05 | 20.70 | 21.02 | 391,129 | -1.11(-4.99%) |
Jun 22, 2022 | 22.01 | 22.67 | 21.61 | 22.13 | 411,358 | -0.89(-3.89%) |
Jun 21, 2022 | 23.24 | 24.09 | 22.76 | 23.02 | 403,687 | -0.48(-2.02%) |
Jun 17, 2022 | 23.28 | 24.00 | 21.95 | 23.50 | 661,163 | -0.50(-2.08%) |
Jun 16, 2022 | 24.00 | 24.75 | 23.00 | 24.00 | 416,140 | -0.68(-2.76%) |
Jun 15, 2022 | 24.30 | 25.08 | 23.75 | 24.68 | 293,248 | +0.06(+0.24%) |
Jun 14, 2022 | 26.00 | 26.00 | 24.04 | 24.62 | 367,676 | -0.17(-0.69%) |
Jun 13, 2022 | 24.80 | 25.63 | 23.61 | 24.79 | 475,975 | -2.21(-8.19%) |
Jun 10, 2022 | 27.50 | 28.25 | 26.00 | 27.00 | 476,185 | -1.23(-4.37%) |
Jun 09, 2022 | 30.00 | 30.00 | 27.75 | 28.23 | 833,000 | -1.83(-6.09%) |
Jun 08, 2022 | 30.50 | 33.00 | 29.62 | 30.07 | 1,800,385 | -0.43(-1.43%) |
Jun 07, 2022 | 30.00 | 31.31 | 29.55 | 30.50 | 617,386 | -0.07(-0.23%) |
Jun 06, 2022 | 32.00 | 32.20 | 30.40 | 30.57 | 463,118 | -1.63(-5.06%) |
Jun 03, 2022 | 32.01 | 32.65 | 31.25 | 32.20 | 377,215 | -0.30(-0.92%) |
Jun 02, 2022 | 30.50 | 33.47 | 30.50 | 32.50 | 490,950 | +0.68(+2.15%) |
Jun 01, 2022 | 32.81 | 33.25 | 31.50 | 31.82 | 330,066 | -1.54(-4.60%) |
May 31, 2022 | 35.28 | 35.45 | 33.30 | 33.35 | 629,534 | +0.40(+1.21%) |
May 27, 2022 | 33.00 | 33.90 | 32.15 | 32.95 | 520,677 | +0.35(+1.07%) |
May 26, 2022 | 32.27 | 33.75 | 32.00 | 32.60 | 346,776 | -0.27(-0.81%) |
May 25, 2022 | 31.00 | 33.48 | 31.00 | 32.87 | 321,764 | +1.04(+3.27%) |
May 24, 2022 | 35.11 | 35.41 | 31.30 | 31.82 | 475,567 | -3.49(-9.88%) |
May 23, 2022 | 37.50 | 37.50 | 34.51 | 35.31 | 432,329 | -3.69(-9.45%) |
May 20, 2022 | 41.00 | 43.00 | 37.81 | 39.00 | 840,366 | +1.20(+3.16%) |
May 19, 2022 | 37.25 | 38.65 | 36.51 | 37.80 | 332,932 | -0.20(-0.51%) |
May 18, 2022 | 39.50 | 40.40 | 36.34 | 38.00 | 410,655 | +0.81(+2.18%) |
May 17, 2022 | 37.75 | 38.50 | 35.76 | 37.19 | 428,445 | -0.80(-2.12%) |
May 16, 2022 | 35.60 | 39.97 | 34.58 | 37.99 | 718,548 | +3.79(+11.10%) |
May 13, 2022 | 31.30 | 35.75 | 31.30 | 34.20 | 502,926 | +4.29(+14.32%) |
May 12, 2022 | 28.50 | 30.75 | 28.25 | 29.91 | 332,998 | -0.48(-1.60%) |
May 11, 2022 | 32.02 | 33.35 | 30.26 | 30.40 | 287,913 | -1.58(-4.93%) |
May 10, 2022 | 34.50 | 35.43 | 29.74 | 31.98 | 397,878 | -1.52(-4.52%) |
May 09, 2022 | 37.50 | 37.75 | 33.00 | 33.49 | 514,442 | -4.89(-12.75%) |
May 06, 2022 | 40.00 | 40.30 | 37.80 | 38.38 | 305,071 | -1.62(-4.04%) |
May 05, 2022 | 40.50 | 44.22 | 39.25 | 40.00 | 740,215 | -0.25(-0.62%) |
May 04, 2022 | 39.84 | 40.50 | 39.25 | 40.25 | 415,698 | +1.35(+3.47%) |
May 03, 2022 | 38.00 | 40.50 | 37.99 | 38.90 | 327,956 | +0.19(+0.49%) |
May 02, 2022 | 38.50 | 39.20 | 37.50 | 38.71 | 414,753 | -1.00(-2.52%) |
Apr 29, 2022 | 39.95 | 42.00 | 39.00 | 39.71 | 403,049 | -0.53(-1.33%) |
Apr 28, 2022 | 40.00 | 41.70 | 38.50 | 40.24 | 446,593 | -0.92(-2.23%) |
Apr 27, 2022 | 40.75 | 41.49 | 39.25 | 41.16 | 531,383 | +2.71(+7.05%) |
Apr 26, 2022 | 39.50 | 44.24 | 38.45 | 38.45 | 804,993 | -1.74(-4.33%) |
Apr 25, 2022 | 39.66 | 40.75 | 37.75 | 40.20 | 749,946 | -1.30(-3.12%) |
Apr 22, 2022 | 42.00 | 44.75 | 40.60 | 41.49 | 736,004 | -4.07(-8.94%) |
Apr 21, 2022 | 51.00 | 51.00 | 45.05 | 45.56 | 1,076,307 | -5.44(-10.66%) |
Apr 20, 2022 | 49.78 | 53.50 | 48.01 | 51.00 | 1,180,725 | +1.75(+3.55%) |
Apr 19, 2022 | 49.00 | 52.50 | 46.00 | 49.25 | 1,408,759 | -3.25(-6.19%) |
Apr 18, 2022 | 49.50 | 54.50 | 47.90 | 52.50 | 2,829,236 | +9.00(+20.69%) |
Apr 14, 2022 | 41.00 | 45.93 | 38.35 | 43.50 | 1,293,083 | +2.30(+5.58%) |
Apr 13, 2022 | 34.86 | 43.50 | 34.05 | 41.20 | 1,179,955 | +6.71(+19.44%) |
Apr 12, 2022 | 36.50 | 38.50 | 33.25 | 34.49 | 470,174 | -2.13(-5.82%) |
Apr 11, 2022 | 37.45 | 37.50 | 34.75 | 36.62 | 349,797 | -1.40(-3.68%) |
Apr 08, 2022 | 38.50 | 39.45 | 38.00 | 38.02 | 250,014 | -1.47(-3.71%) |
Apr 07, 2022 | 39.44 | 40.50 | 38.14 | 39.49 | 264,484 | -1.51(-3.68%) |
Apr 06, 2022 | 40.50 | 41.00 | 38.50 | 41.00 | 394,194 | +0.53(+1.31%) |
Apr 05, 2022 | 41.95 | 43.01 | 40.05 | 40.47 | 374,769 | -1.52(-3.61%) |
Apr 04, 2022 | 41.50 | 42.75 | 40.60 | 41.98 | 547,956 | +0.48(+1.17%) |
Apr 01, 2022 | 41.67 | 42.75 | 41.01 | 41.50 | 323,873 | -0.83(-1.95%) |
Mar 31, 2022 | 43.00 | 43.50 | 41.55 | 42.33 | 360,414 | -1.67(-3.81%) |
Mar 30, 2022 | 43.00 | 45.95 | 42.05 | 44.00 | 710,404 | +1.00(+2.33%) |
Mar 29, 2022 | 40.95 | 43.44 | 39.62 | 43.00 | 609,972 | +0.20(+0.46%) |
Mar 28, 2022 | 41.50 | 43.50 | 41.00 | 42.80 | 750,087 | -0.70(-1.60%) |
Mar 25, 2022 | 42.66 | 46.62 | 40.75 | 43.50 | 1,153,008 | -1.78(-3.94%) |
Mar 24, 2022 | 48.95 | 49.49 | 44.00 | 45.28 | 1,352,725 | -3.91(-7.94%) |
Mar 23, 2022 | 47.50 | 52.50 | 47.00 | 49.19 | 2,350,740 | +2.83(+6.10%) |
Mar 22, 2022 | 47.10 | 47.23 | 45.00 | 46.36 | 1,119,790 | -0.64(-1.36%) |
Mar 21, 2022 | 44.00 | 51.00 | 43.00 | 47.00 | 2,735,283 | +5.47(+13.17%) |
Mar 18, 2022 | 45.59 | 46.00 | 41.00 | 41.53 | 1,449,772 | -2.35(-5.37%) |
Mar 17, 2022 | 42.10 | 46.00 | 42.00 | 43.88 | 2,173,737 | +4.39(+11.13%) |
Mar 16, 2022 | 40.00 | 43.00 | 37.58 | 39.49 | 1,040,481 | +0.99(+2.57%) |
Mar 15, 2022 | 39.50 | 42.00 | 35.00 | 38.50 | 1,979,608 | -4.98(-11.44%) |
Mar 14, 2022 | 40.00 | 45.50 | 40.00 | 43.48 | 1,569,949 | -2.39(-5.21%) |
Mar 11, 2022 | 50.00 | 50.50 | 44.00 | 45.87 | 2,117,422 | -7.63(-14.27%) |
Mar 10, 2022 | 60.00 | 52.00 | 53.50 | 2,602,120 | +0.00(+0.00%) | |
Mar 09, 2022 | 53.00 | 62.00 | 50.50 | 53.50 | 4,165,803 | -8.50(-13.71%) |
Mar 08, 2022 | 83.50 | 99.00 | 50.00 | 62.00 | 14,320,456 | -2.00(-3.12%) |
Mar 07, 2022 | 45.00 | 73.50 | 42.52 | 64.00 | 12,799,423 | +25.00(+64.10%) |
Mar 04, 2022 | 29.00 | 40.00 | 27.50 | 39.00 | 3,757,782 | +9.44(+31.94%) |
Mar 03, 2022 | 32.33 | 32.74 | 29.00 | 29.56 | 707,939 | -2.85(-8.78%) |
Mar 02, 2022 | 33.50 | 33.75 | 31.25 | 32.41 | 768,508 | +0.54(+1.69%) |
Mar 01, 2022 | 35.50 | 35.95 | 30.43 | 31.86 | 1,281,376 | -3.59(-10.11%) |
Feb 28, 2022 | 37.10 | 39.75 | 34.70 | 35.45 | 2,112,974 | +1.01(+2.93%) |
Feb 25, 2022 | 36.88 | 34.75 | 32.05 | 34.44 | 1,909,742 | -2.96(-7.90%) |
Feb 24, 2022 | 40.41 | 50.00 | 34.69 | 37.40 | 6,012,435 | +7.71(+25.95%) |
Feb 23, 2022 | 23.50 | 32.40 | 22.75 | 29.69 | 1,855,891 | +6.94(+30.51%) |
Feb 22, 2022 | 25.00 | 25.00 | 22.70 | 22.75 | 233,042 | -2.36(-9.40%) |
Feb 18, 2022 | 25.11 | 0 | -0.99(-3.79%) | |||
Feb 17, 2022 | 26.50 | 28.55 | 26.00 | 26.10 | 329,914 | -0.51(-1.93%) |
Feb 16, 2022 | 26.68 | 27.48 | 26.33 | 26.61 | 154,796 | -0.12(-0.45%) |
Feb 15, 2022 | 27.00 | 27.39 | 26.15 | 26.73 | 196,059 | +0.08(+0.30%) |
Feb 14, 2022 | 27.39 | 27.75 | 26.50 | 26.66 | 192,372 | +0.07(+0.26%) |
Feb 11, 2022 | 27.50 | 27.68 | 26.00 | 26.59 | 166,377 | -0.56(-2.08%) |
Feb 10, 2022 | 27.25 | 29.00 | 27.25 | 27.15 | 206,539 | -1.29(-4.52%) |
Feb 09, 2022 | 27.00 | 28.45 | 26.51 | 28.43 | 273,374 | +1.61(+6.00%) |
Feb 08, 2022 | 27.00 | 27.30 | 25.62 | 26.82 | 173,708 | -0.18(-0.65%) |
Feb 07, 2022 | 28.50 | 28.41 | 26.50 | 27.00 | 226,259 | -0.80(-2.90%) |
Feb 04, 2022 | 28.09 | 29.38 | 27.80 | 27.80 | 179,721 | -0.39(-1.40%) |
Feb 03, 2022 | 28.50 | 27.77 | 28.20 | 152,002 | -0.82(-2.81%) | |
Feb 02, 2022 | 30.29 | 31.00 | 28.77 | 29.02 | 183,552 | -1.48(-4.87%) |
Feb 01, 2022 | 29.50 | 30.90 | 28.50 | 30.50 | 261,069 | +1.41(+4.87%) |
Jan 31, 2022 | 28.35 | 30.00 | 29.09 | 328,812 | +1.07(+3.80%) | |
Jan 28, 2022 | 27.84 | 28.74 | 27.10 | 28.02 | 171,801 | +0.02(+0.07%) |
Jan 27, 2022 | 29.75 | 30.55 | 27.50 | 28.00 | 188,119 | -1.34(-4.57%) |
Jan 26, 2022 | 32.50 | 32.74 | 29.04 | 29.34 | 281,047 | -2.34(-7.39%) |
Jan 25, 2022 | 28.32 | 34.59 | 27.57 | 31.68 | 739,572 | +3.18(+11.16%) |
Jan 24, 2022 | 26.50 | 29.95 | 23.96 | 28.50 | 458,932 | +0.93(+3.35%) |
Jan 21, 2022 | 28.50 | 30.00 | 27.26 | 27.57 | 248,782 | -2.91(-9.53%) |
Jan 20, 2022 | 32.55 | 33.24 | 30.48 | 30.48 | 240,082 | -2.27(-6.93%) |
Jan 19, 2022 | 34.50 | 34.95 | 31.50 | 32.75 | 267,985 | -2.60(-7.37%) |
Jan 18, 2022 | 35.00 | 36.00 | 33.93 | 35.35 | 326,416 | -2.12(-5.64%) |
Jan 14, 2022 | 37.47 | 0 | +1.48(+4.11%) | |||
Jan 13, 2022 | 38.30 | 39.12 | 35.02 | 35.99 | 276,798 | -2.59(-6.71%) |
Jan 12, 2022 | 41.00 | 41.48 | 38.50 | 38.58 | 235,091 | -1.22(-3.07%) |
Jan 11, 2022 | 39.05 | 41.58 | 38.25 | 39.80 | 321,704 | -0.07(-0.16%) |
Jan 10, 2022 | 41.00 | 41.00 | 38.00 | 39.87 | 294,269 | -1.36(-3.30%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.00 | 41.23 | 215,046 | -1.68(-3.92%) |
Jan 06, 2022 | 45.70 | 46.00 | 42.05 | 42.91 | 287,729 | +0.91(+2.15%) |
Jan 05, 2022 | 45.50 | 45.65 | 41.16 | 42.00 | 265,555 | -3.44(-7.56%) |
Jan 04, 2022 | 46.50 | 48.49 | 45.20 | 45.44 | 273,779 | +0.43(+0.96%) |