Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.500 | 5.670 | 5.157 | 5.170 | 482,474 | -0.38(-6.85%) |
May 30, 2023 | 5.880 | 6.015 | 5.450 | 5.550 | 375,683 | -0.20(-3.48%) |
May 26, 2023 | 5.320 | 5.780 | 5.230 | 5.750 | 403,539 | +0.43(+8.08%) |
May 25, 2023 | 5.660 | 5.700 | 5.275 | 5.320 | 363,979 | -0.33(-5.84%) |
May 24, 2023 | 5.680 | 5.800 | 5.430 | 5.650 | 402,505 | -0.13(-2.25%) |
May 23, 2023 | 5.700 | 6.330 | 5.700 | 5.780 | 662,471 | +0.08(+1.40%) |
May 22, 2023 | 5.100 | 5.780 | 5.040 | 5.700 | 715,933 | +0.64(+12.65%) |
May 19, 2023 | 5.500 | 5.555 | 4.940 | 5.060 | 716,177 | -0.36(-6.64%) |
May 18, 2023 | 5.460 | 5.780 | 5.260 | 5.420 | 783,726 | -0.05(-0.91%) |
May 17, 2023 | 5.310 | 5.620 | 5.230 | 5.470 | 660,326 | +0.18(+3.40%) |
May 16, 2023 | 5.600 | 5.600 | 5.160 | 5.290 | 671,792 | -0.43(-7.52%) |
May 15, 2023 | 5.680 | 5.840 | 5.490 | 5.720 | 708,731 | +0.10(+1.78%) |
May 12, 2023 | 5.990 | 6.090 | 5.511 | 5.620 | 673,302 | -0.34(-5.70%) |
May 11, 2023 | 6.220 | 6.500 | 5.950 | 5.960 | 627,114 | -0.25(-4.03%) |
May 10, 2023 | 5.940 | 6.390 | 5.872 | 6.210 | 983,030 | +0.46(+8.00%) |
May 09, 2023 | 5.780 | 5.880 | 5.465 | 5.750 | 908,753 | -0.06(-1.03%) |
May 08, 2023 | 6.030 | 6.170 | 5.415 | 5.810 | 1,412,320 | -0.22(-3.65%) |
May 05, 2023 | 6.790 | 7.040 | 5.600 | 6.030 | 3,720,728 | -2.26(-27.26%) |
May 04, 2023 | 8.120 | 8.330 | 7.740 | 8.290 | 1,143,830 | +0.14(+1.72%) |
May 03, 2023 | 8.510 | 8.640 | 8.150 | 8.150 | 1,382,197 | -0.10(-1.21%) |
May 02, 2023 | 8.150 | 8.590 | 8.000 | 8.250 | 1,711,061 | -0.01(-0.12%) |
May 01, 2023 | 7.350 | 8.855 | 7.170 | 8.260 | 4,296,195 | +1.77(+27.27%) |
Apr 28, 2023 | 6.470 | 6.730 | 6.250 | 6.490 | 595,093 | +0.01(+0.15%) |
Apr 27, 2023 | 6.250 | 6.530 | 6.190 | 6.480 | 536,522 | +0.39(+6.40%) |
Apr 26, 2023 | 5.850 | 6.195 | 5.840 | 6.090 | 732,291 | +0.30(+5.18%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.770 | 5.790 | 1,008,734 | -0.27(-4.46%) |
Apr 24, 2023 | 6.490 | 6.675 | 6.035 | 6.060 | 624,059 | -0.44(-6.77%) |
Apr 21, 2023 | 6.730 | 6.970 | 6.430 | 6.500 | 1,139,630 | -0.24(-3.56%) |
Apr 20, 2023 | 7.300 | 7.464 | 6.725 | 6.740 | 1,624,885 | -0.73(-9.77%) |
Apr 19, 2023 | 6.830 | 7.565 | 6.700 | 7.470 | 1,641,427 | +0.46(+6.56%) |
Apr 18, 2023 | 6.840 | 7.040 | 6.600 | 7.010 | 978,149 | +0.33(+4.94%) |
Apr 17, 2023 | 6.380 | 6.740 | 6.170 | 6.680 | 831,053 | +0.26(+4.05%) |
Apr 14, 2023 | 6.790 | 7.010 | 6.335 | 6.420 | 1,189,587 | -0.42(-6.14%) |
Apr 13, 2023 | 6.130 | 7.055 | 6.100 | 6.840 | 2,379,688 | +0.84(+14.00%) |
Apr 12, 2023 | 6.430 | 6.640 | 5.945 | 6.000 | 1,623,749 | -0.28(-4.46%) |
Apr 11, 2023 | 5.990 | 6.700 | 5.990 | 6.280 | 2,863,153 | +0.26(+4.32%) |
Apr 10, 2023 | 5.790 | 6.270 | 5.560 | 6.020 | 3,604,433 | +0.05(+0.92%) |
Apr 06, 2023 | 4.840 | 6.200 | 4.700 | 5.965 | 8,408,954 | +1.12(+23.24%) |
Apr 05, 2023 | 5.880 | 5.980 | 4.610 | 4.840 | 6,686,016 | -1.40(-22.44%) |
Apr 04, 2023 | 4.800 | 6.770 | 4.330 | 6.240 | 71,399,328 | +2.79(+80.87%) |
Apr 03, 2023 | 3.350 | 3.490 | 3.260 | 3.450 | 976,343 | +0.06(+1.62%) |
Mar 31, 2023 | 3.000 | 3.410 | 2.970 | 3.395 | 824,310 | +0.42(+14.31%) |
Mar 30, 2023 | 2.930 | 3.048 | 2.810 | 2.970 | 716,884 | +0.12(+4.21%) |
Mar 29, 2023 | 2.680 | 2.965 | 2.595 | 2.850 | 1,167,581 | +0.25(+9.62%) |
Mar 28, 2023 | 2.640 | 2.708 | 2.590 | 2.600 | 805,952 | -0.04(-1.52%) |
Mar 27, 2023 | 2.700 | 2.780 | 2.610 | 2.640 | 985,808 | -0.03(-1.12%) |
Mar 24, 2023 | 2.950 | 2.990 | 2.570 | 2.670 | 1,130,024 | -0.14(-4.98%) |
Mar 23, 2023 | 2.970 | 3.100 | 2.610 | 2.810 | 1,243,920 | -0.15(-5.07%) |
Mar 22, 2023 | 3.520 | 3.670 | 2.940 | 2.960 | 942,829 | -0.53(-15.19%) |
Mar 21, 2023 | 3.070 | 3.770 | 3.060 | 3.490 | 1,740,240 | +0.51(+17.11%) |
Mar 20, 2023 | 3.190 | 3.210 | 2.975 | 2.980 | 918,662 | -0.14(-4.49%) |
Mar 17, 2023 | 3.310 | 3.320 | 3.074 | 3.120 | 1,025,867 | -0.25(-7.42%) |
Mar 16, 2023 | 3.330 | 3.490 | 3.220 | 3.370 | 753,869 | -0.02(-0.59%) |
Mar 15, 2023 | 3.500 | 3.550 | 3.310 | 3.390 | 724,551 | -0.24(-6.61%) |
Mar 14, 2023 | 3.930 | 4.060 | 3.505 | 3.630 | 692,022 | -0.11(-2.94%) |
Mar 13, 2023 | 3.810 | 3.960 | 3.530 | 3.740 | 658,462 | +0.00(+0.00%) |
Mar 10, 2023 | 4.110 | 4.150 | 3.545 | 3.740 | 983,087 | -0.41(-9.88%) |
Mar 09, 2023 | 4.620 | 4.620 | 4.110 | 4.150 | 875,079 | -0.40(-8.79%) |
Mar 08, 2023 | 4.740 | 4.770 | 4.370 | 4.550 | 650,695 | -0.19(-4.01%) |
Mar 07, 2023 | 4.970 | 4.990 | 4.711 | 4.740 | 329,587 | -0.20(-4.05%) |
Mar 06, 2023 | 5.010 | 5.200 | 4.865 | 4.940 | 365,443 | -0.09(-1.79%) |
Mar 03, 2023 | 4.890 | 5.180 | 4.761 | 5.030 | 557,353 | +0.17(+3.50%) |
Mar 02, 2023 | 4.530 | 5.200 | 3.850 | 4.860 | 2,210,311 | -0.46(-8.65%) |
Mar 01, 2023 | 5.560 | 5.800 | 5.195 | 5.320 | 565,782 | -0.13(-2.39%) |
Feb 28, 2023 | 5.520 | 5.740 | 5.430 | 5.450 | 1,521,138 | -0.11(-1.98%) |
Feb 27, 2023 | 5.830 | 5.890 | 5.480 | 5.560 | 257,873 | -0.13(-2.28%) |
Feb 24, 2023 | 5.770 | 5.810 | 5.550 | 5.690 | 369,411 | -0.27(-4.61%) |
Feb 23, 2023 | 6.260 | 6.420 | 5.745 | 5.965 | 301,421 | -0.21(-3.32%) |
Feb 22, 2023 | 6.210 | 6.527 | 6.090 | 6.170 | 358,335 | +0.01(+0.16%) |
Feb 21, 2023 | 6.400 | 6.670 | 5.950 | 6.160 | 412,295 | -0.41(-6.24%) |
Feb 17, 2023 | 6.970 | 7.088 | 6.330 | 6.570 | 374,901 | -0.43(-6.14%) |
Feb 16, 2023 | 7.030 | 7.270 | 6.765 | 7.000 | 419,021 | -0.29(-3.98%) |
Feb 15, 2023 | 6.600 | 7.370 | 6.600 | 7.290 | 588,068 | +0.73(+11.13%) |
Feb 14, 2023 | 6.270 | 6.690 | 6.175 | 6.560 | 213,303 | +0.19(+2.98%) |
Feb 13, 2023 | 6.390 | 6.540 | 6.170 | 6.370 | 327,267 | +0.01(+0.16%) |
Feb 10, 2023 | 6.620 | 6.820 | 6.230 | 6.360 | 582,502 | -0.43(-6.33%) |
Feb 09, 2023 | 7.620 | 7.850 | 6.585 | 6.790 | 612,015 | -0.82(-10.78%) |
Feb 08, 2023 | 7.290 | 7.760 | 7.125 | 7.610 | 605,298 | +0.22(+2.98%) |
Feb 07, 2023 | 7.470 | 7.592 | 6.885 | 7.390 | 1,119,484 | -0.36(-4.65%) |
Feb 06, 2023 | 8.170 | 8.390 | 7.580 | 7.750 | 806,782 | -0.57(-6.85%) |
Feb 03, 2023 | 8.590 | 8.720 | 8.120 | 8.320 | 645,642 | -0.66(-7.35%) |
Feb 02, 2023 | 8.250 | 9.120 | 8.030 | 8.980 | 1,131,603 | +1.08(+13.67%) |
Feb 01, 2023 | 7.520 | 8.040 | 7.070 | 7.900 | 713,524 | +0.40(+5.33%) |
Jan 31, 2023 | 6.890 | 7.770 | 6.890 | 7.500 | 756,261 | +0.64(+9.33%) |
Jan 30, 2023 | 7.000 | 7.120 | 6.520 | 6.860 | 669,199 | -0.29(-4.06%) |
Jan 27, 2023 | 6.360 | 8.400 | 6.359 | 7.150 | 2,678,250 | +0.77(+12.07%) |
Jan 26, 2023 | 5.660 | 6.440 | 5.660 | 6.380 | 890,042 | +0.88(+16.00%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.230 | 5.500 | 401,579 | -0.27(-4.68%) |
Jan 24, 2023 | 5.430 | 5.800 | 5.314 | 5.770 | 496,917 | +0.27(+4.91%) |
Jan 23, 2023 | 5.350 | 5.740 | 5.290 | 5.500 | 479,978 | +0.25(+4.76%) |
Jan 20, 2023 | 4.980 | 5.260 | 4.850 | 5.250 | 396,771 | +0.37(+7.58%) |
Jan 19, 2023 | 4.930 | 5.010 | 4.795 | 4.880 | 379,730 | -0.15(-2.98%) |
Jan 18, 2023 | 5.190 | 5.720 | 5.020 | 5.030 | 630,601 | -0.07(-1.37%) |
Jan 17, 2023 | 5.000 | 5.140 | 4.574 | 5.100 | 672,926 | +0.08(+1.59%) |
Jan 13, 2023 | 5.160 | 5.270 | 5.010 | 5.020 | 454,283 | -0.26(-4.92%) |
Jan 12, 2023 | 5.170 | 5.460 | 5.020 | 5.280 | 528,124 | +0.17(+3.33%) |
Jan 11, 2023 | 4.870 | 5.130 | 4.770 | 5.110 | 676,443 | +0.28(+5.80%) |
Jan 10, 2023 | 4.890 | 4.930 | 4.690 | 4.830 | 631,226 | +0.00(+0.00%) |
Jan 09, 2023 | 4.760 | 5.341 | 4.700 | 4.830 | 653,154 | +0.16(+3.43%) |
Jan 06, 2023 | 4.870 | 4.940 | 4.440 | 4.670 | 484,213 | -0.10(-2.10%) |
Jan 05, 2023 | 5.120 | 5.210 | 4.750 | 4.770 | 533,273 | -0.42(-8.09%) |
Jan 04, 2023 | 5.530 | 5.700 | 5.030 | 5.190 | 540,896 | -0.20(-3.71%) |
Jan 03, 2023 | 5.730 | 6.230 | 5.270 | 5.390 | 605,340 | -0.39(-6.75%) |
Dec 30, 2022 | 5.640 | 6.060 | 5.460 | 5.780 | 777,191 | -0.05(-0.86%) |
Dec 29, 2022 | 4.990 | 5.885 | 4.935 | 5.830 | 909,866 | +0.97(+19.96%) |
Dec 28, 2022 | 4.580 | 4.950 | 4.450 | 4.860 | 479,310 | +0.27(+5.88%) |
Dec 27, 2022 | 4.830 | 4.830 | 4.550 | 4.590 | 482,406 | -0.23(-4.77%) |
Dec 23, 2022 | 4.690 | 4.990 | 4.640 | 4.820 | 422,541 | +0.08(+1.58%) |
Dec 22, 2022 | 5.020 | 5.180 | 4.505 | 4.745 | 812,910 | -0.38(-7.50%) |
Dec 21, 2022 | 5.210 | 5.230 | 4.910 | 5.130 | 367,824 | +0.04(+0.88%) |
Dec 20, 2022 | 5.130 | 5.303 | 5.010 | 5.085 | 498,311 | +0.00(+0.10%) |
Dec 19, 2022 | 5.500 | 5.630 | 4.950 | 5.080 | 1,150,712 | -0.52(-9.29%) |
Dec 16, 2022 | 5.700 | 5.970 | 5.320 | 5.600 | 961,663 | -0.28(-4.76%) |
Dec 15, 2022 | 5.720 | 6.050 | 5.550 | 5.880 | 1,059,457 | -0.08(-1.34%) |
Dec 14, 2022 | 5.670 | 6.350 | 5.650 | 5.960 | 1,186,635 | +0.30(+5.30%) |
Dec 13, 2022 | 5.640 | 6.110 | 5.354 | 5.660 | 1,908,959 | +0.34(+6.39%) |
Dec 12, 2022 | 5.100 | 5.345 | 4.880 | 5.320 | 421,284 | +0.24(+4.72%) |
Dec 09, 2022 | 5.130 | 5.470 | 4.920 | 5.080 | 708,771 | -0.01(-0.20%) |
Dec 08, 2022 | 4.230 | 5.180 | 4.070 | 5.090 | 1,077,667 | +0.93(+22.36%) |
Dec 07, 2022 | 4.150 | 4.260 | 3.930 | 4.160 | 660,702 | -0.03(-0.72%) |
Dec 06, 2022 | 4.570 | 4.570 | 4.000 | 4.190 | 643,107 | -0.37(-8.11%) |
Dec 05, 2022 | 4.640 | 4.860 | 4.350 | 4.560 | 545,032 | -0.13(-2.77%) |
Dec 02, 2022 | 4.280 | 4.710 | 4.100 | 4.690 | 393,880 | +0.25(+5.63%) |
Dec 01, 2022 | 4.540 | 4.850 | 4.370 | 4.440 | 617,640 | -0.05(-1.11%) |
Nov 30, 2022 | 4.100 | 4.520 | 3.840 | 4.490 | 897,227 | +0.49(+12.25%) |
Nov 29, 2022 | 3.790 | 4.100 | 3.700 | 4.000 | 420,932 | +0.21(+5.54%) |
Nov 28, 2022 | 3.930 | 4.058 | 3.770 | 3.790 | 444,747 | -0.24(-5.96%) |
Nov 25, 2022 | 4.010 | 4.050 | 3.900 | 4.030 | 389,059 | -0.04(-0.98%) |
Nov 23, 2022 | 3.910 | 4.160 | 3.850 | 4.070 | 406,975 | +0.14(+3.56%) |
Nov 22, 2022 | 4.200 | 4.200 | 3.810 | 3.930 | 653,393 | -0.24(-5.76%) |
Nov 21, 2022 | 4.070 | 4.210 | 3.850 | 4.170 | 692,228 | +0.10(+2.46%) |
Nov 18, 2022 | 4.640 | 4.640 | 4.050 | 4.070 | 656,891 | -0.43(-9.56%) |
Nov 17, 2022 | 4.290 | 4.560 | 4.250 | 4.500 | 855,240 | -0.10(-2.17%) |
Nov 16, 2022 | 5.170 | 5.170 | 4.430 | 4.600 | 1,106,395 | -0.56(-10.85%) |
Nov 15, 2022 | 5.150 | 5.469 | 5.050 | 5.160 | 1,155,437 | +0.12(+2.38%) |
Nov 14, 2022 | 5.930 | 6.145 | 5.010 | 5.040 | 1,163,169 | -0.98(-16.28%) |
Nov 11, 2022 | 4.890 | 6.030 | 4.790 | 6.020 | 1,703,136 | +1.13(+23.11%) |
Nov 10, 2022 | 4.110 | 5.080 | 4.055 | 4.890 | 2,031,742 | +1.22(+33.24%) |
Nov 09, 2022 | 3.960 | 3.970 | 3.500 | 3.670 | 1,828,948 | -0.42(-10.27%) |
Nov 08, 2022 | 4.170 | 4.190 | 3.870 | 4.090 | 2,739,290 | -0.09(-2.15%) |
Nov 07, 2022 | 4.810 | 4.810 | 4.140 | 4.180 | 2,148,273 | -0.42(-9.13%) |
Nov 04, 2022 | 5.620 | 5.820 | 4.500 | 4.600 | 1,974,013 | -1.02(-18.15%) |
Nov 03, 2022 | 4.440 | 5.665 | 4.401 | 5.620 | 3,064,679 | +1.11(+24.61%) |
Nov 02, 2022 | 6.610 | 7.130 | 4.430 | 4.510 | 4,726,281 | -5.17(-53.41%) |
Nov 01, 2022 | 9.770 | 10.31 | 9.560 | 9.680 | 519,923 | +0.25(+2.65%) |
Oct 31, 2022 | 9.580 | 9.792 | 8.980 | 9.430 | 742,743 | -0.30(-3.08%) |
Oct 28, 2022 | 9.260 | 10.15 | 9.100 | 9.730 | 606,887 | +0.49(+5.30%) |
Oct 27, 2022 | 9.280 | 9.540 | 8.950 | 9.240 | 453,576 | +0.14(+1.54%) |
Oct 26, 2022 | 9.090 | 9.590 | 8.945 | 9.100 | 493,220 | +0.08(+0.89%) |
Oct 25, 2022 | 8.280 | 9.320 | 8.280 | 9.020 | 703,728 | +0.80(+9.73%) |
Oct 24, 2022 | 8.260 | 8.400 | 7.850 | 8.220 | 327,948 | -0.16(-1.91%) |
Oct 21, 2022 | 7.990 | 8.440 | 7.670 | 8.380 | 344,803 | +0.43(+5.41%) |
Oct 20, 2022 | 8.000 | 8.350 | 7.810 | 7.950 | 287,386 | -0.09(-1.12%) |
Oct 19, 2022 | 8.230 | 8.330 | 7.820 | 8.040 | 406,565 | -0.35(-4.17%) |
Oct 18, 2022 | 8.560 | 8.919 | 8.240 | 8.390 | 333,739 | +0.21(+2.57%) |
Oct 17, 2022 | 7.530 | 8.460 | 7.475 | 8.180 | 528,234 | +0.94(+12.98%) |
Oct 14, 2022 | 8.510 | 8.610 | 7.080 | 7.240 | 479,632 | -1.06(-12.77%) |
Oct 13, 2022 | 7.830 | 8.390 | 7.220 | 8.300 | 397,271 | +0.16(+1.97%) |
Oct 12, 2022 | 8.160 | 8.320 | 7.920 | 8.140 | 285,558 | -0.16(-1.93%) |
Oct 11, 2022 | 8.610 | 8.720 | 7.980 | 8.300 | 479,899 | -0.40(-4.60%) |
Oct 10, 2022 | 8.860 | 8.885 | 8.510 | 8.700 | 438,490 | -0.13(-1.47%) |
Oct 07, 2022 | 8.930 | 9.170 | 8.680 | 8.830 | 406,690 | -0.35(-3.81%) |
Oct 06, 2022 | 9.450 | 9.780 | 9.020 | 9.180 | 496,098 | -0.33(-3.47%) |
Oct 05, 2022 | 9.720 | 9.920 | 9.210 | 9.510 | 294,565 | -0.55(-5.47%) |
Oct 04, 2022 | 9.920 | 10.36 | 9.760 | 10.06 | 395,689 | +0.50(+5.23%) |
Oct 03, 2022 | 9.620 | 9.790 | 9.220 | 9.560 | 339,160 | +0.16(+1.70%) |
Sep 30, 2022 | 9.400 | 10.02 | 9.240 | 9.400 | 460,819 | +0.03(+0.32%) |
Sep 29, 2022 | 9.630 | 9.630 | 8.680 | 9.370 | 500,715 | -0.44(-4.49%) |
Sep 28, 2022 | 9.560 | 10.10 | 9.560 | 9.810 | 429,532 | +0.19(+1.98%) |
Sep 27, 2022 | 9.550 | 9.890 | 9.440 | 9.620 | 487,600 | +0.30(+3.22%) |
Sep 26, 2022 | 9.550 | 10.10 | 9.310 | 9.320 | 643,492 | -0.23(-2.41%) |
Sep 23, 2022 | 9.530 | 9.768 | 9.270 | 9.550 | 1,029,337 | -0.21(-2.15%) |
Sep 22, 2022 | 10.72 | 10.90 | 9.682 | 9.760 | 488,280 | -1.10(-10.13%) |
Sep 21, 2022 | 11.61 | 11.61 | 10.84 | 10.86 | 355,710 | -0.66(-5.73%) |
Sep 20, 2022 | 11.76 | 11.96 | 11.38 | 11.52 | 304,909 | -0.54(-4.48%) |
Sep 19, 2022 | 11.53 | 12.10 | 11.35 | 12.06 | 277,714 | +0.37(+3.17%) |
Sep 16, 2022 | 11.95 | 11.96 | 11.40 | 11.69 | 580,330 | -0.59(-4.80%) |
Sep 15, 2022 | 12.08 | 12.85 | 12.08 | 12.28 | 381,500 | -0.02(-0.16%) |
Sep 14, 2022 | 12.63 | 12.64 | 11.75 | 12.30 | 406,544 | -0.32(-2.54%) |
Sep 13, 2022 | 13.38 | 13.57 | 12.54 | 12.62 | 468,777 | -1.69(-11.81%) |
Sep 12, 2022 | 12.87 | 14.35 | 12.82 | 14.31 | 660,228 | +1.55(+12.15%) |
Sep 09, 2022 | 12.14 | 12.77 | 12.14 | 12.76 | 356,832 | +0.73(+6.07%) |
Sep 08, 2022 | 11.77 | 12.20 | 11.25 | 12.03 | 529,709 | -0.53(-4.22%) |
Sep 07, 2022 | 11.74 | 12.56 | 11.55 | 12.56 | 368,569 | +0.79(+6.71%) |
Sep 06, 2022 | 11.89 | 11.92 | 11.27 | 11.77 | 460,678 | -0.10(-0.84%) |
Sep 02, 2022 | 12.76 | 12.90 | 11.73 | 11.87 | 385,608 | -0.70(-5.57%) |
Sep 01, 2022 | 12.98 | 12.98 | 12.18 | 12.57 | 470,026 | -0.67(-5.06%) |
Aug 31, 2022 | 13.68 | 13.85 | 12.96 | 13.24 | 492,822 | -0.35(-2.58%) |
Aug 30, 2022 | 13.92 | 14.23 | 13.54 | 13.59 | 379,313 | -0.14(-1.02%) |
Aug 29, 2022 | 13.75 | 14.16 | 13.60 | 13.73 | 269,063 | -0.28(-2.00%) |
Aug 26, 2022 | 15.19 | 15.33 | 13.92 | 14.01 | 379,318 | -1.08(-7.16%) |
Aug 25, 2022 | 14.87 | 15.21 | 14.69 | 15.09 | 378,712 | +0.36(+2.44%) |
Aug 24, 2022 | 15.14 | 15.57 | 14.73 | 14.73 | 237,936 | -0.39(-2.58%) |
Aug 23, 2022 | 15.16 | 16.31 | 15.01 | 15.12 | 462,635 | -0.06(-0.40%) |
Aug 22, 2022 | 15.37 | 15.63 | 15.06 | 15.18 | 439,342 | -0.55(-3.50%) |
Aug 19, 2022 | 16.13 | 16.43 | 15.65 | 15.73 | 572,712 | -0.87(-5.24%) |
Aug 18, 2022 | 16.82 | 16.87 | 16.28 | 16.60 | 646,947 | -0.35(-2.06%) |
Aug 17, 2022 | 16.93 | 17.34 | 16.59 | 16.95 | 586,393 | -0.43(-2.47%) |
Aug 16, 2022 | 17.00 | 17.47 | 16.42 | 17.38 | 538,486 | +0.62(+3.70%) |
Aug 15, 2022 | 16.52 | 17.27 | 16.44 | 16.76 | 300,311 | +0.00(+0.00%) |
Aug 12, 2022 | 16.79 | 17.08 | 16.41 | 16.76 | 282,675 | +0.14(+0.84%) |
Aug 11, 2022 | 16.55 | 18.21 | 16.46 | 16.62 | 641,553 | +0.35(+2.15%) |
Aug 10, 2022 | 15.88 | 16.47 | 15.30 | 16.27 | 601,297 | +1.17(+7.75%) |
Aug 09, 2022 | 16.22 | 16.53 | 14.99 | 15.10 | 487,211 | -1.39(-8.43%) |
Aug 08, 2022 | 15.15 | 17.11 | 14.98 | 16.49 | 961,256 | +1.45(+9.64%) |
Aug 05, 2022 | 14.34 | 15.46 | 14.11 | 15.04 | 849,993 | +0.30(+2.04%) |
Aug 04, 2022 | 16.10 | 16.63 | 14.53 | 14.74 | 880,373 | -1.35(-8.39%) |
Aug 03, 2022 | 13.99 | 16.75 | 13.61 | 16.09 | 1,814,367 | +1.02(+6.77%) |
Aug 02, 2022 | 13.34 | 15.17 | 13.32 | 15.07 | 1,093,253 | +1.47(+10.81%) |
Aug 01, 2022 | 13.71 | 14.09 | 13.24 | 13.60 | 820,305 | -0.20(-1.45%) |
Jul 29, 2022 | 12.93 | 13.82 | 12.63 | 13.80 | 730,964 | +0.71(+5.42%) |
Jul 28, 2022 | 13.00 | 13.17 | 12.30 | 13.09 | 609,392 | +0.03(+0.23%) |
Jul 27, 2022 | 12.70 | 13.16 | 12.38 | 13.06 | 568,455 | +0.70(+5.66%) |
Jul 26, 2022 | 12.37 | 12.61 | 11.96 | 12.36 | 868,099 | -0.16(-1.28%) |
Jul 25, 2022 | 13.53 | 13.53 | 12.48 | 12.52 | 1,162,900 | -0.94(-6.98%) |
Jul 22, 2022 | 13.81 | 13.81 | 12.71 | 13.46 | 1,165,532 | -0.37(-2.68%) |
Jul 21, 2022 | 14.25 | 14.29 | 13.13 | 13.83 | 676,729 | -0.42(-2.95%) |
Jul 20, 2022 | 13.94 | 14.87 | 13.91 | 14.25 | 1,224,727 | +0.13(+0.92%) |
Jul 19, 2022 | 13.77 | 14.22 | 13.31 | 14.12 | 821,171 | +0.63(+4.67%) |
Jul 18, 2022 | 13.90 | 14.13 | 13.38 | 13.49 | 631,649 | -0.12(-0.88%) |
Jul 15, 2022 | 13.90 | 13.98 | 13.22 | 13.61 | 810,687 | -0.10(-0.73%) |
Jul 14, 2022 | 13.64 | 14.19 | 13.42 | 13.71 | 1,218,196 | -0.73(-5.06%) |
Jul 13, 2022 | 14.66 | 15.10 | 14.34 | 14.44 | 1,129,306 | -1.19(-7.61%) |
Jul 12, 2022 | 15.66 | 15.95 | 14.47 | 15.63 | 2,034,829 | -0.92(-5.53%) |
Jul 11, 2022 | 18.47 | 18.50 | 16.39 | 16.55 | 2,055,705 | -2.47(-13.01%) |
Jul 08, 2022 | 22.16 | 22.16 | 18.96 | 19.02 | 1,503,829 | -3.59(-15.88%) |
Jul 07, 2022 | 23.37 | 23.80 | 22.37 | 22.61 | 904,931 | -0.71(-3.04%) |
Jul 06, 2022 | 23.50 | 24.05 | 22.73 | 23.32 | 275,871 | -0.22(-0.93%) |
Jul 05, 2022 | 21.49 | 23.59 | 21.05 | 23.54 | 521,546 | +0.98(+4.34%) |
Jul 01, 2022 | 22.63 | 23.59 | 22.12 | 22.56 | 288,190 | +0.25(+1.12%) |
Jun 30, 2022 | 22.25 | 22.50 | 21.36 | 22.31 | 435,681 | -0.57(-2.49%) |
Jun 29, 2022 | 23.66 | 23.66 | 22.38 | 22.88 | 376,186 | -1.30(-5.38%) |
Jun 28, 2022 | 26.53 | 27.00 | 24.13 | 24.18 | 358,163 | -2.11(-8.03%) |
Jun 27, 2022 | 27.17 | 27.17 | 25.31 | 26.29 | 320,393 | -0.63(-2.34%) |
Jun 24, 2022 | 26.85 | 27.58 | 26.56 | 26.92 | 1,165,184 | +0.35(+1.32%) |
Jun 23, 2022 | 26.07 | 26.87 | 25.73 | 26.57 | 319,281 | +0.89(+3.47%) |
Jun 22, 2022 | 25.05 | 26.71 | 25.05 | 25.68 | 345,024 | -0.10(-0.39%) |
Jun 21, 2022 | 23.61 | 26.03 | 23.36 | 25.78 | 690,742 | +2.60(+11.22%) |
Jun 17, 2022 | 22.58 | 23.91 | 22.25 | 23.18 | 398,270 | +1.30(+5.94%) |
Jun 16, 2022 | 22.48 | 22.75 | 21.22 | 21.88 | 324,417 | -1.78(-7.52%) |
Jun 15, 2022 | 23.25 | 24.17 | 22.56 | 23.66 | 317,255 | +0.75(+3.27%) |
Jun 14, 2022 | 22.87 | 23.35 | 22.11 | 22.91 | 305,418 | +0.04(+0.17%) |
Jun 13, 2022 | 23.80 | 24.67 | 22.30 | 22.87 | 492,594 | -2.51(-9.89%) |
Jun 10, 2022 | 26.50 | 27.88 | 25.30 | 25.38 | 342,355 | -2.37(-8.54%) |
Jun 09, 2022 | 28.48 | 28.91 | 27.70 | 27.75 | 348,377 | -1.23(-4.24%) |
Jun 08, 2022 | 28.42 | 29.85 | 28.38 | 28.98 | 440,724 | +0.34(+1.19%) |
Jun 07, 2022 | 27.59 | 28.74 | 27.18 | 28.64 | 332,687 | +0.36(+1.27%) |
Jun 06, 2022 | 29.27 | 29.63 | 27.38 | 28.28 | 407,650 | -0.16(-0.56%) |
Jun 03, 2022 | 28.07 | 29.89 | 27.39 | 28.44 | 604,660 | -0.56(-1.93%) |
Jun 02, 2022 | 25.71 | 29.23 | 25.61 | 29.00 | 617,533 | +3.12(+12.06%) |