Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.68 | 27.93 | 26.61 | 27.35 | 685,626 | +0.78(+2.94%) |
Jan 30, 2023 | 28.89 | 28.96 | 26.39 | 26.57 | 670,465 | -2.51(-8.63%) |
Jan 27, 2023 | 30.43 | 30.55 | 28.75 | 29.08 | 483,720 | -1.39(-4.56%) |
Jan 26, 2023 | 31.47 | 31.58 | 30.14 | 30.47 | 450,294 | -0.53(-1.71%) |
Jan 25, 2023 | 30.65 | 31.41 | 30.25 | 31.00 | 490,940 | -0.14(-0.45%) |
Jan 24, 2023 | 29.55 | 31.72 | 29.45 | 31.14 | 736,266 | +1.53(+5.17%) |
Jan 23, 2023 | 29.37 | 30.16 | 28.84 | 29.61 | 644,454 | +0.25(+0.85%) |
Jan 20, 2023 | 29.96 | 30.13 | 28.14 | 29.36 | 734,287 | -0.27(-0.91%) |
Jan 19, 2023 | 30.13 | 30.16 | 29.40 | 29.63 | 416,100 | -0.57(-1.89%) |
Jan 18, 2023 | 30.85 | 31.69 | 29.90 | 30.20 | 704,934 | -0.07(-0.23%) |
Jan 17, 2023 | 31.27 | 32.26 | 29.50 | 30.27 | 526,825 | -0.98(-3.14%) |
Jan 13, 2023 | 31.29 | 31.86 | 30.31 | 31.25 | 557,115 | -0.45(-1.42%) |
Jan 12, 2023 | 30.43 | 32.00 | 30.14 | 31.70 | 805,096 | +1.26(+4.14%) |
Jan 11, 2023 | 32.00 | 32.30 | 29.17 | 30.44 | 759,736 | -1.90(-5.88%) |
Jan 10, 2023 | 31.17 | 32.40 | 28.09 | 32.34 | 919,026 | +0.53(+1.67%) |
Jan 09, 2023 | 34.44 | 34.99 | 31.46 | 31.81 | 710,735 | -2.43(-7.10%) |
Jan 06, 2023 | 30.24 | 34.35 | 29.49 | 34.24 | 882,675 | +3.95(+13.04%) |
Jan 05, 2023 | 28.05 | 30.84 | 27.70 | 30.29 | 496,498 | +1.88(+6.62%) |
Jan 04, 2023 | 28.72 | 29.11 | 28.21 | 28.41 | 336,333 | -0.23(-0.80%) |
Jan 03, 2023 | 29.48 | 29.55 | 28.09 | 28.64 | 423,196 | -0.48(-1.65%) |
Dec 30, 2022 | 29.57 | 29.92 | 27.75 | 29.12 | 803,726 | -0.82(-2.74%) |
Dec 29, 2022 | 28.90 | 30.84 | 28.68 | 29.94 | 633,302 | +1.18(+4.10%) |
Dec 28, 2022 | 29.02 | 29.72 | 28.55 | 28.76 | 382,222 | -0.24(-0.83%) |
Dec 27, 2022 | 29.05 | 29.93 | 28.85 | 29.00 | 352,810 | -0.24(-0.82%) |
Dec 23, 2022 | 30.41 | 30.90 | 28.62 | 29.24 | 428,878 | -1.01(-3.34%) |
Dec 22, 2022 | 28.81 | 30.26 | 28.04 | 30.25 | 358,082 | +1.12(+3.84%) |
Dec 21, 2022 | 29.50 | 30.18 | 27.98 | 29.13 | 520,410 | -0.07(-0.24%) |
Dec 20, 2022 | 27.34 | 29.34 | 27.24 | 29.20 | 540,207 | +1.86(+6.80%) |
Dec 19, 2022 | 28.00 | 28.00 | 26.08 | 27.34 | 508,450 | -0.69(-2.46%) |
Dec 16, 2022 | 28.03 | 28.26 | 27.39 | 28.03 | 1,157,019 | -0.27(-0.95%) |
Dec 15, 2022 | 29.22 | 29.57 | 27.88 | 28.30 | 522,653 | -1.30(-4.39%) |
Dec 14, 2022 | 29.34 | 30.20 | 29.16 | 29.60 | 531,735 | +0.06(+0.20%) |
Dec 13, 2022 | 30.27 | 30.27 | 27.15 | 29.54 | 869,066 | -0.36(-1.20%) |
Dec 12, 2022 | 25.19 | 30.00 | 24.91 | 29.90 | 1,150,761 | +4.88(+19.50%) |
Dec 09, 2022 | 26.10 | 26.10 | 24.91 | 25.02 | 570,722 | -1.35(-5.12%) |
Dec 08, 2022 | 27.53 | 28.18 | 26.29 | 26.37 | 518,302 | -1.04(-3.79%) |
Dec 07, 2022 | 27.19 | 27.52 | 26.65 | 27.41 | 403,195 | +0.12(+0.44%) |
Dec 06, 2022 | 26.95 | 28.29 | 26.70 | 27.29 | 537,912 | +0.15(+0.55%) |
Dec 05, 2022 | 28.45 | 28.79 | 26.67 | 27.14 | 681,411 | -1.18(-4.17%) |
Dec 02, 2022 | 26.22 | 28.56 | 26.22 | 28.32 | 591,914 | +1.32(+4.89%) |
Dec 01, 2022 | 26.80 | 27.48 | 25.34 | 27.00 | 497,114 | +0.23(+0.86%) |
Nov 30, 2022 | 25.63 | 27.58 | 25.52 | 26.77 | 1,173,060 | +1.68(+6.70%) |
Nov 29, 2022 | 24.94 | 25.41 | 24.25 | 25.09 | 398,109 | +0.37(+1.50%) |
Nov 28, 2022 | 24.72 | 25.81 | 24.24 | 24.72 | 402,685 | -0.10(-0.40%) |
Nov 25, 2022 | 24.72 | 25.92 | 24.56 | 24.82 | 159,227 | -0.15(-0.60%) |
Nov 23, 2022 | 24.60 | 25.65 | 24.44 | 24.97 | 368,963 | +0.54(+2.21%) |
Nov 22, 2022 | 23.27 | 24.47 | 22.58 | 24.43 | 477,148 | +1.12(+4.80%) |
Nov 21, 2022 | 25.31 | 25.31 | 23.29 | 23.31 | 352,490 | -2.31(-9.02%) |
Nov 18, 2022 | 23.75 | 25.76 | 23.32 | 25.62 | 508,707 | +2.27(+9.72%) |
Nov 17, 2022 | 24.61 | 24.94 | 22.92 | 23.35 | 641,760 | -2.26(-8.82%) |
Nov 16, 2022 | 26.28 | 28.41 | 25.26 | 25.61 | 583,286 | -0.71(-2.70%) |
Nov 15, 2022 | 26.72 | 27.21 | 26.02 | 26.32 | 793,637 | +0.59(+2.29%) |
Nov 14, 2022 | 26.21 | 28.10 | 25.65 | 25.73 | 948,223 | -0.61(-2.32%) |
Nov 11, 2022 | 25.60 | 26.74 | 23.82 | 26.34 | 944,196 | +0.73(+2.85%) |
Nov 10, 2022 | 23.41 | 25.98 | 22.95 | 25.61 | 1,043,176 | +3.36(+15.10%) |
Nov 09, 2022 | 23.56 | 23.56 | 22.25 | 22.25 | 796,205 | -1.14(-4.87%) |
Nov 08, 2022 | 22.50 | 23.69 | 21.57 | 23.39 | 816,699 | +0.58(+2.54%) |
Nov 07, 2022 | 23.45 | 23.93 | 22.62 | 22.81 | 686,497 | -0.46(-1.98%) |
Nov 04, 2022 | 24.57 | 24.57 | 22.64 | 23.27 | 687,366 | -1.05(-4.32%) |
Nov 03, 2022 | 22.57 | 24.70 | 21.84 | 24.32 | 548,040 | +1.42(+6.20%) |
Nov 02, 2022 | 26.48 | 26.48 | 22.61 | 22.90 | 1,049,969 | -3.28(-12.53%) |
Nov 01, 2022 | 26.42 | 26.67 | 25.02 | 26.18 | 484,912 | +1.01(+4.01%) |
Oct 31, 2022 | 26.04 | 26.60 | 25.03 | 25.17 | 514,416 | -1.20(-4.55%) |
Oct 28, 2022 | 25.79 | 26.40 | 24.36 | 26.37 | 616,015 | +0.79(+3.09%) |
Oct 27, 2022 | 25.11 | 25.70 | 23.38 | 25.58 | 558,335 | +0.89(+3.60%) |
Oct 26, 2022 | 24.33 | 25.56 | 24.24 | 24.69 | 594,587 | +0.37(+1.52%) |
Oct 25, 2022 | 23.54 | 25.26 | 23.52 | 24.32 | 913,811 | +1.02(+4.38%) |
Oct 24, 2022 | 23.88 | 23.88 | 22.38 | 23.30 | 485,148 | -0.67(-2.80%) |
Oct 21, 2022 | 22.08 | 24.13 | 21.96 | 23.97 | 544,292 | +1.56(+6.96%) |
Oct 20, 2022 | 22.64 | 23.34 | 22.10 | 22.41 | 496,107 | -0.05(-0.22%) |
Oct 19, 2022 | 23.05 | 24.11 | 21.94 | 22.46 | 837,999 | -1.20(-5.07%) |
Oct 18, 2022 | 23.75 | 24.34 | 22.83 | 23.66 | 426,698 | +0.33(+1.41%) |
Oct 17, 2022 | 22.39 | 23.39 | 21.98 | 23.33 | 706,693 | +1.12(+5.04%) |
Oct 14, 2022 | 23.31 | 24.55 | 22.11 | 22.21 | 752,182 | -0.90(-3.89%) |
Oct 13, 2022 | 22.56 | 23.42 | 22.22 | 23.11 | 595,584 | -0.41(-1.74%) |
Oct 12, 2022 | 23.24 | 23.92 | 22.53 | 23.52 | 623,556 | -0.03(-0.13%) |
Oct 11, 2022 | 23.18 | 23.98 | 22.72 | 23.55 | 603,012 | +0.31(+1.33%) |
Oct 10, 2022 | 23.71 | 23.93 | 22.78 | 23.24 | 579,988 | -0.71(-2.96%) |
Oct 07, 2022 | 25.43 | 25.89 | 23.83 | 23.95 | 940,244 | -1.89(-7.31%) |
Oct 06, 2022 | 25.78 | 26.47 | 25.36 | 25.84 | 821,108 | -0.17(-0.65%) |
Oct 05, 2022 | 24.73 | 26.68 | 24.62 | 26.01 | 1,264,579 | +1.17(+4.71%) |
Oct 04, 2022 | 24.00 | 25.24 | 23.68 | 24.84 | 1,020,444 | +1.13(+4.77%) |
Oct 03, 2022 | 25.06 | 25.42 | 22.72 | 23.71 | 1,177,182 | -0.79(-3.22%) |
Sep 30, 2022 | 23.66 | 25.33 | 23.57 | 24.50 | 995,702 | +0.63(+2.64%) |
Sep 29, 2022 | 24.84 | 25.08 | 23.47 | 23.87 | 956,547 | -0.89(-3.59%) |
Sep 28, 2022 | 22.53 | 24.93 | 22.84 | 24.76 | 995,720 | +2.15(+9.51%) |
Sep 27, 2022 | 21.11 | 22.66 | 20.82 | 22.61 | 1,395,946 | +2.00(+9.70%) |
Sep 26, 2022 | 21.40 | 23.11 | 20.52 | 20.61 | 1,074,845 | -0.95(-4.41%) |
Sep 23, 2022 | 23.76 | 23.76 | 20.91 | 21.56 | 1,725,703 | -2.49(-10.35%) |
Sep 22, 2022 | 24.16 | 24.42 | 23.27 | 24.05 | 655,905 | -0.28(-1.15%) |
Sep 21, 2022 | 24.03 | 24.99 | 23.22 | 24.33 | 1,795,600 | +0.25(+1.04%) |
Sep 20, 2022 | 23.26 | 25.19 | 23.23 | 24.08 | 1,102,565 | +0.73(+3.13%) |
Sep 19, 2022 | 23.82 | 23.82 | 22.12 | 23.35 | 1,670,693 | -0.88(-3.63%) |
Sep 16, 2022 | 22.56 | 24.62 | 22.09 | 24.23 | 6,608,091 | +0.92(+3.95%) |
Sep 15, 2022 | 28.30 | 28.50 | 22.35 | 23.31 | 7,408,494 | -7.54(-24.44%) |
Sep 14, 2022 | 24.60 | 30.98 | 24.20 | 30.85 | 2,264,354 | +6.05(+24.40%) |
Sep 13, 2022 | 25.27 | 27.25 | 24.27 | 24.80 | 1,075,220 | -1.66(-6.27%) |
Sep 12, 2022 | 23.53 | 27.68 | 23.52 | 26.46 | 1,800,685 | +3.16(+13.56%) |
Sep 09, 2022 | 23.86 | 24.37 | 23.22 | 23.30 | 443,597 | -0.56(-2.35%) |
Sep 08, 2022 | 21.50 | 24.78 | 21.20 | 23.86 | 1,037,790 | +3.00(+14.38%) |
Sep 07, 2022 | 21.25 | 22.73 | 20.11 | 20.86 | 1,158,294 | -0.82(-3.78%) |
Sep 06, 2022 | 25.59 | 25.59 | 20.80 | 21.68 | 1,192,465 | -3.52(-13.97%) |
Sep 02, 2022 | 25.48 | 26.49 | 24.65 | 25.20 | 784,230 | -0.14(-0.55%) |
Sep 01, 2022 | 22.19 | 25.57 | 22.02 | 25.34 | 860,527 | +2.74(+12.12%) |
Aug 31, 2022 | 22.04 | 23.32 | 22.04 | 22.60 | 796,163 | +0.34(+1.53%) |
Aug 30, 2022 | 22.25 | 23.17 | 21.76 | 22.26 | 729,318 | +0.24(+1.09%) |
Aug 29, 2022 | 23.70 | 25.37 | 21.67 | 22.02 | 1,449,779 | -1.97(-8.21%) |
Aug 26, 2022 | 23.58 | 24.32 | 22.81 | 23.99 | 615,731 | +0.17(+0.71%) |
Aug 25, 2022 | 24.56 | 25.27 | 22.70 | 23.82 | 699,643 | -0.65(-2.66%) |
Aug 24, 2022 | 23.30 | 24.80 | 23.05 | 24.47 | 815,837 | +0.75(+3.16%) |
Aug 23, 2022 | 23.67 | 24.17 | 22.62 | 23.72 | 678,369 | +0.15(+0.64%) |
Aug 22, 2022 | 24.68 | 25.00 | 23.25 | 23.57 | 601,345 | -1.33(-5.34%) |
Aug 19, 2022 | 23.52 | 25.74 | 23.01 | 24.90 | 716,241 | +0.65(+2.68%) |
Aug 18, 2022 | 24.50 | 24.68 | 21.96 | 24.25 | 906,814 | +0.09(+0.37%) |
Aug 17, 2022 | 24.78 | 25.69 | 23.65 | 24.16 | 845,368 | -0.67(-2.70%) |
Aug 16, 2022 | 26.46 | 26.50 | 23.76 | 24.83 | 1,418,103 | -1.62(-6.12%) |
Aug 15, 2022 | 21.66 | 27.29 | 21.02 | 26.45 | 2,000,039 | +4.65(+21.33%) |
Aug 12, 2022 | 20.11 | 22.89 | 19.88 | 21.80 | 1,304,440 | +1.86(+9.33%) |
Aug 11, 2022 | 21.71 | 22.64 | 19.77 | 19.94 | 1,046,394 | -1.56(-7.26%) |
Aug 10, 2022 | 22.65 | 22.95 | 21.16 | 21.50 | 1,527,421 | -1.15(-5.08%) |
Aug 09, 2022 | 21.02 | 23.11 | 20.38 | 22.65 | 1,367,428 | +1.52(+7.19%) |
Aug 08, 2022 | 21.95 | 24.44 | 20.57 | 21.13 | 2,680,812 | +0.89(+4.40%) |
Aug 05, 2022 | 18.76 | 20.68 | 18.31 | 20.24 | 1,951,038 | +1.65(+8.88%) |
Aug 04, 2022 | 17.29 | 18.81 | 16.75 | 18.59 | 1,603,105 | +1.06(+6.05%) |
Aug 03, 2022 | 14.00 | 17.93 | 13.77 | 17.53 | 2,658,317 | +3.36(+23.71%) |
Aug 02, 2022 | 13.04 | 16.59 | 12.59 | 14.17 | 4,140,122 | +1.72(+13.82%) |
Aug 01, 2022 | 12.45 | 13.18 | 12.18 | 12.45 | 940,778 | -0.15(-1.19%) |
Jul 29, 2022 | 13.33 | 13.87 | 12.35 | 12.60 | 1,756,890 | -0.90(-6.67%) |
Jul 28, 2022 | 11.79 | 13.83 | 11.72 | 13.50 | 2,154,382 | +1.71(+14.50%) |
Jul 27, 2022 | 11.68 | 11.84 | 11.40 | 11.79 | 851,971 | +0.09(+0.77%) |
Jul 26, 2022 | 11.76 | 11.95 | 11.40 | 11.70 | 1,469,303 | +0.14(+1.21%) |
Jul 25, 2022 | 12.98 | 12.98 | 11.14 | 11.56 | 1,815,273 | -1.60(-12.16%) |
Jul 22, 2022 | 14.50 | 14.84 | 12.82 | 13.16 | 2,924,849 | -1.59(-10.78%) |
Jul 21, 2022 | 13.18 | 15.25 | 12.79 | 14.75 | 7,200,346 | +1.54(+11.66%) |
Jul 20, 2022 | 10.84 | 13.33 | 10.60 | 13.21 | 10,605,895 | +2.63(+24.86%) |
Jul 19, 2022 | 11.27 | 11.37 | 10.33 | 10.58 | 3,128,878 | -0.80(-7.03%) |
Jul 18, 2022 | 10.27 | 11.59 | 10.08 | 11.38 | 7,304,261 | +1.37(+13.69%) |
Jul 15, 2022 | 8.170 | 10.14 | 8.060 | 10.01 | 7,759,246 | +1.96(+24.35%) |
Jul 14, 2022 | 8.370 | 8.430 | 7.690 | 8.050 | 2,990,390 | -0.72(-8.21%) |
Jul 13, 2022 | 6.340 | 8.880 | 6.340 | 8.770 | 29,943,072 | +2.10(+31.48%) |
Jul 12, 2022 | 4.710 | 6.880 | 4.710 | 6.670 | 7,221,442 | +1.98(+42.22%) |
Jul 11, 2022 | 4.760 | 4.880 | 4.480 | 4.690 | 249,566 | -0.20(-4.09%) |
Jul 08, 2022 | 4.740 | 4.990 | 4.710 | 4.890 | 191,562 | +0.13(+2.73%) |
Jul 07, 2022 | 4.740 | 4.950 | 4.695 | 4.760 | 690,240 | +0.02(+0.42%) |
Jul 06, 2022 | 4.420 | 4.790 | 4.420 | 4.740 | 481,095 | +0.34(+7.73%) |
Jul 05, 2022 | 4.210 | 4.540 | 4.080 | 4.400 | 320,182 | +0.10(+2.33%) |
Jul 01, 2022 | 4.080 | 4.490 | 4.080 | 4.300 | 394,573 | +0.15(+3.61%) |
Jun 30, 2022 | 4.180 | 4.290 | 4.090 | 4.150 | 370,173 | -0.12(-2.81%) |
Jun 29, 2022 | 4.330 | 4.350 | 4.170 | 4.270 | 373,432 | -0.07(-1.61%) |
Jun 28, 2022 | 4.680 | 4.680 | 4.280 | 4.340 | 407,239 | -0.34(-7.26%) |
Jun 27, 2022 | 4.360 | 4.720 | 4.111 | 4.680 | 790,405 | +0.33(+7.59%) |
Jun 24, 2022 | 4.670 | 4.750 | 4.215 | 4.350 | 5,855,928 | -0.27(-5.84%) |
Jun 23, 2022 | 4.670 | 4.790 | 4.490 | 4.620 | 737,271 | -0.15(-3.14%) |
Jun 22, 2022 | 4.110 | 4.800 | 4.110 | 4.770 | 1,191,220 | +0.57(+13.57%) |
Jun 21, 2022 | 4.000 | 4.315 | 3.830 | 4.200 | 2,126,167 | +0.26(+6.60%) |
Jun 17, 2022 | 3.800 | 5.050 | 3.800 | 3.940 | 12,221,290 | +0.04(+1.03%) |
Jun 16, 2022 | 3.580 | 4.230 | 3.190 | 3.900 | 5,840,744 | +0.45(+13.04%) |
Jun 15, 2022 | 3.530 | 3.670 | 3.360 | 3.450 | 768,836 | +0.11(+3.29%) |
Jun 14, 2022 | 3.260 | 3.530 | 3.220 | 3.340 | 588,455 | +0.17(+5.36%) |
Jun 13, 2022 | 3.460 | 3.460 | 3.135 | 3.170 | 577,556 | -0.45(-12.43%) |
Jun 10, 2022 | 4.150 | 4.170 | 3.500 | 3.620 | 783,719 | -0.62(-14.62%) |
Jun 09, 2022 | 4.120 | 4.360 | 3.880 | 4.240 | 631,778 | +0.09(+2.17%) |
Jun 08, 2022 | 3.710 | 4.320 | 3.710 | 4.150 | 745,309 | +0.38(+10.08%) |
Jun 07, 2022 | 3.370 | 3.770 | 3.370 | 3.770 | 1,161,215 | +0.39(+11.54%) |
Jun 06, 2022 | 3.700 | 3.930 | 3.360 | 3.380 | 950,431 | -0.34(-9.14%) |
Jun 03, 2022 | 3.400 | 3.800 | 3.400 | 3.720 | 565,547 | +0.32(+9.41%) |
Jun 02, 2022 | 3.340 | 3.410 | 3.280 | 3.400 | 393,451 | +0.03(+0.89%) |
Jun 01, 2022 | 3.480 | 3.600 | 3.260 | 3.370 | 718,261 | -0.07(-2.03%) |
May 31, 2022 | 3.390 | 3.540 | 3.340 | 3.440 | 689,064 | +0.08(+2.38%) |
May 27, 2022 | 3.240 | 3.410 | 3.060 | 3.360 | 320,892 | +0.14(+4.35%) |
May 26, 2022 | 3.250 | 3.370 | 3.170 | 3.220 | 615,261 | -0.03(-0.92%) |
May 25, 2022 | 3.310 | 3.380 | 3.220 | 3.250 | 460,783 | -0.11(-3.27%) |
May 24, 2022 | 3.340 | 3.475 | 3.210 | 3.360 | 493,686 | -0.05(-1.47%) |
May 23, 2022 | 3.300 | 3.475 | 3.170 | 3.410 | 438,603 | +0.14(+4.28%) |
May 20, 2022 | 3.180 | 3.280 | 3.040 | 3.270 | 483,481 | +0.15(+4.81%) |
May 19, 2022 | 3.150 | 3.245 | 3.060 | 3.120 | 601,892 | -0.03(-0.95%) |
May 18, 2022 | 3.280 | 3.350 | 3.140 | 3.150 | 514,203 | -0.19(-5.69%) |
May 17, 2022 | 3.290 | 3.450 | 3.230 | 3.340 | 480,813 | +0.12(+3.73%) |
May 16, 2022 | 3.250 | 3.460 | 3.205 | 3.220 | 627,562 | -0.02(-0.62%) |
May 13, 2022 | 3.440 | 3.550 | 3.180 | 3.240 | 992,258 | -0.20(-5.81%) |
May 12, 2022 | 3.270 | 3.780 | 3.230 | 3.440 | 651,014 | +0.01(+0.29%) |
May 11, 2022 | 3.470 | 3.685 | 3.100 | 3.430 | 940,160 | -0.02(-0.58%) |
May 10, 2022 | 3.750 | 4.080 | 3.350 | 3.450 | 712,989 | -0.27(-7.26%) |
May 09, 2022 | 4.170 | 4.290 | 3.500 | 3.720 | 852,034 | -0.56(-13.08%) |
May 06, 2022 | 4.780 | 4.808 | 4.270 | 4.280 | 337,044 | -0.56(-11.57%) |
May 05, 2022 | 5.380 | 5.380 | 4.660 | 4.840 | 521,241 | -0.67(-12.16%) |
May 04, 2022 | 6.010 | 6.010 | 5.185 | 5.510 | 522,682 | -0.62(-10.11%) |
May 03, 2022 | 6.210 | 6.500 | 5.960 | 6.130 | 380,576 | -0.17(-2.70%) |
May 02, 2022 | 6.200 | 6.350 | 5.950 | 6.300 | 441,457 | +0.04(+0.64%) |
Apr 29, 2022 | 6.600 | 6.720 | 6.230 | 6.260 | 283,104 | -0.39(-5.86%) |
Apr 28, 2022 | 7.150 | 7.190 | 6.410 | 6.650 | 277,872 | -0.39(-5.54%) |
Apr 27, 2022 | 7.530 | 7.760 | 7.010 | 7.040 | 360,177 | -0.56(-7.37%) |
Apr 26, 2022 | 8.020 | 8.020 | 7.490 | 7.600 | 189,728 | -0.47(-5.82%) |
Apr 25, 2022 | 7.890 | 8.280 | 7.810 | 8.070 | 260,305 | +0.05(+0.62%) |
Apr 22, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 194,072 | +0.02(+0.25%) |
Apr 21, 2022 | 8.300 | 8.460 | 7.830 | 8.000 | 215,304 | -0.21(-2.56%) |
Apr 20, 2022 | 8.190 | 8.390 | 7.990 | 8.210 | 155,538 | -0.05(-0.61%) |
Apr 19, 2022 | 8.100 | 8.410 | 7.900 | 8.260 | 275,404 | +0.12(+1.47%) |
Apr 18, 2022 | 8.790 | 9.080 | 8.050 | 8.140 | 229,358 | -0.71(-8.02%) |
Apr 14, 2022 | 9.360 | 9.510 | 8.820 | 8.850 | 245,083 | -0.46(-4.94%) |
Apr 13, 2022 | 8.610 | 9.350 | 8.610 | 9.310 | 276,535 | +0.65(+7.51%) |
Apr 12, 2022 | 9.010 | 9.060 | 8.520 | 8.660 | 237,497 | -0.32(-3.56%) |
Apr 11, 2022 | 9.100 | 9.240 | 8.920 | 8.980 | 270,746 | -0.21(-2.29%) |
Apr 08, 2022 | 9.160 | 9.500 | 9.120 | 9.190 | 442,230 | -0.09(-0.97%) |
Apr 07, 2022 | 9.770 | 10.17 | 9.270 | 9.280 | 495,829 | -0.52(-5.31%) |
Apr 06, 2022 | 11.56 | 11.66 | 9.580 | 9.800 | 744,201 | -1.91(-16.31%) |
Apr 05, 2022 | 12.07 | 12.42 | 11.56 | 11.71 | 383,149 | -0.54(-4.41%) |
Apr 04, 2022 | 11.84 | 12.35 | 11.84 | 12.25 | 172,944 | +0.47(+3.99%) |
Apr 01, 2022 | 11.49 | 11.79 | 11.25 | 11.78 | 409,953 | +0.26(+2.26%) |
Mar 31, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 277,247 | +0.17(+1.50%) |
Mar 30, 2022 | 11.13 | 11.68 | 11.13 | 11.35 | 226,583 | +0.12(+1.07%) |
Mar 29, 2022 | 11.38 | 11.48 | 11.04 | 11.23 | 283,443 | +0.02(+0.18%) |
Mar 28, 2022 | 12.08 | 12.61 | 11.12 | 11.21 | 468,725 | -1.03(-8.42%) |
Mar 25, 2022 | 11.60 | 12.45 | 11.60 | 12.24 | 800,160 | +0.64(+5.52%) |
Mar 24, 2022 | 11.80 | 11.93 | 11.13 | 11.60 | 502,214 | -0.06(-0.51%) |
Mar 23, 2022 | 11.51 | 12.10 | 11.51 | 11.66 | 821,697 | +0.08(+0.69%) |
Mar 22, 2022 | 11.18 | 11.68 | 10.79 | 11.58 | 736,954 | +0.33(+2.93%) |
Mar 21, 2022 | 11.13 | 11.55 | 11.13 | 11.25 | 911,143 | +0.00(+0.00%) |
Mar 18, 2022 | 10.75 | 11.43 | 10.73 | 11.25 | 2,495,175 | +0.49(+4.55%) |
Mar 17, 2022 | 10.46 | 10.76 | 10.02 | 10.76 | 477,360 | +0.15(+1.41%) |
Mar 16, 2022 | 9.980 | 10.63 | 9.330 | 10.61 | 689,721 | +0.84(+8.60%) |
Mar 15, 2022 | 9.300 | 9.790 | 8.975 | 9.770 | 590,702 | +0.36(+3.83%) |
Mar 14, 2022 | 9.850 | 9.850 | 8.901 | 9.410 | 766,425 | -0.32(-3.29%) |
Mar 11, 2022 | 9.880 | 10.19 | 9.530 | 9.730 | 410,686 | +0.01(+0.10%) |
Mar 10, 2022 | 10.00 | 10.15 | 9.530 | 9.720 | 254,175 | -0.44(-4.33%) |
Mar 09, 2022 | 9.460 | 10.22 | 8.670 | 10.16 | 362,201 | +0.65(+6.83%) |
Mar 08, 2022 | 9.390 | 9.899 | 9.290 | 9.510 | 345,718 | -0.02(-0.21%) |
Mar 07, 2022 | 9.180 | 9.750 | 9.030 | 9.530 | 371,556 | +0.26(+2.80%) |
Mar 04, 2022 | 8.640 | 9.350 | 8.640 | 9.270 | 421,569 | +0.38(+4.27%) |
Mar 03, 2022 | 9.250 | 9.300 | 8.670 | 8.890 | 533,351 | -0.35(-3.79%) |
Mar 02, 2022 | 8.680 | 9.260 | 8.590 | 9.240 | 599,538 | +0.75(+8.83%) |
Mar 01, 2022 | 7.870 | 8.630 | 7.780 | 8.490 | 601,058 | +0.87(+11.42%) |
Feb 28, 2022 | 7.260 | 7.708 | 7.070 | 7.620 | 639,342 | +0.19(+2.56%) |
Feb 25, 2022 | 7.310 | 7.430 | 7.020 | 7.430 | 481,449 | +0.17(+2.34%) |
Feb 24, 2022 | 7.520 | 7.605 | 6.220 | 7.260 | 1,872,757 | -1.11(-13.26%) |
Feb 23, 2022 | 8.390 | 8.710 | 8.270 | 8.370 | 816,461 | +0.00(+0.00%) |
Feb 22, 2022 | 7.970 | 8.800 | 7.860 | 8.370 | 697,258 | +0.32(+3.98%) |
Feb 18, 2022 | 8.050 | 0 | +0.35(+4.55%) | |||
Feb 17, 2022 | 7.230 | 7.920 | 7.020 | 7.700 | 1,709,982 | +1.07(+16.14%) |
Feb 16, 2022 | 6.700 | 6.790 | 6.490 | 6.630 | 410,529 | -0.16(-2.36%) |
Feb 15, 2022 | 6.350 | 6.860 | 6.315 | 6.790 | 791,743 | +0.66(+10.77%) |
Feb 14, 2022 | 6.190 | 6.280 | 6.015 | 6.130 | 588,562 | +0.00(+0.00%) |
Feb 11, 2022 | 6.290 | 6.519 | 6.120 | 6.130 | 691,571 | -0.22(-3.46%) |
Feb 10, 2022 | 6.550 | 6.798 | 6.250 | 6.350 | 922,873 | -0.45(-6.62%) |
Feb 09, 2022 | 6.620 | 6.890 | 6.520 | 6.800 | 672,957 | +0.36(+5.59%) |
Feb 08, 2022 | 6.910 | 6.940 | 6.370 | 6.440 | 352,622 | -0.39(-5.71%) |
Feb 07, 2022 | 6.610 | 6.920 | 6.550 | 6.830 | 459,327 | +0.24(+3.64%) |
Feb 04, 2022 | 6.800 | 6.800 | 6.360 | 6.590 | 496,494 | -0.29(-4.22%) |
Feb 03, 2022 | 7.350 | 6.850 | 6.880 | 809,249 | -0.63(-8.39%) | |
Feb 02, 2022 | 7.750 | 7.780 | 7.360 | 7.510 | 704,717 | -0.15(-1.96%) |