Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.130 | 2.400 | 1.997 | 2.240 | 84,047 | +0.14(+6.67%) |
Feb 27, 2023 | 2.240 | 2.239 | 2.090 | 2.100 | 14,955 | -0.16(-7.08%) |
Feb 24, 2023 | 2.224 | 2.260 | 2.130 | 2.260 | 4,881 | -0.02(-0.88%) |
Feb 23, 2023 | 2.400 | 2.400 | 2.210 | 2.280 | 11,754 | -0.16(-6.37%) |
Feb 22, 2023 | 2.500 | 2.530 | 2.360 | 2.435 | 12,152 | -0.00(-0.10%) |
Feb 21, 2023 | 2.520 | 2.520 | 2.400 | 2.438 | 17,182 | -0.08(-3.27%) |
Feb 17, 2023 | 2.705 | 2.705 | 2.470 | 2.520 | 18,879 | -0.04(-1.58%) |
Feb 16, 2023 | 2.590 | 2.845 | 2.490 | 2.560 | 112,254 | +0.00(+0.02%) |
Feb 15, 2023 | 2.600 | 2.620 | 2.450 | 2.560 | 60,202 | -0.08(-3.03%) |
Feb 14, 2023 | 2.650 | 2.700 | 2.560 | 2.640 | 25,067 | -0.07(-2.58%) |
Feb 13, 2023 | 3.050 | 3.169 | 2.560 | 2.710 | 62,888 | -0.41(-13.14%) |
Feb 10, 2023 | 3.390 | 3.400 | 3.020 | 3.120 | 45,847 | -0.35(-10.08%) |
Feb 09, 2023 | 3.500 | 3.667 | 3.450 | 3.470 | 20,579 | -0.12(-3.42%) |
Feb 08, 2023 | 3.860 | 3.870 | 3.500 | 3.592 | 14,052 | -0.05(-1.30%) |
Feb 07, 2023 | 4.060 | 4.180 | 3.640 | 3.640 | 69,287 | -0.54(-12.92%) |
Feb 06, 2023 | 3.950 | 4.260 | 3.640 | 4.180 | 121,037 | +0.11(+2.71%) |
Feb 03, 2023 | 4.060 | 4.269 | 4.060 | 4.070 | 26,466 | -0.19(-4.46%) |
Feb 02, 2023 | 4.280 | 4.320 | 4.130 | 4.260 | 11,474 | +0.00(+0.00%) |
Feb 01, 2023 | 4.050 | 4.300 | 4.040 | 4.260 | 23,459 | +0.17(+4.16%) |
Jan 31, 2023 | 4.510 | 4.549 | 4.000 | 4.090 | 54,009 | -0.50(-10.89%) |
Jan 30, 2023 | 4.350 | 4.770 | 4.330 | 4.590 | 24,180 | +0.09(+2.00%) |
Jan 27, 2023 | 4.830 | 4.830 | 4.345 | 4.500 | 44,108 | -0.23(-4.86%) |
Jan 26, 2023 | 4.420 | 5.050 | 4.259 | 4.730 | 77,932 | +0.39(+8.99%) |
Jan 25, 2023 | 4.350 | 4.550 | 4.180 | 4.340 | 36,124 | -0.10(-2.25%) |
Jan 24, 2023 | 4.320 | 4.700 | 4.210 | 4.440 | 25,007 | +0.04(+0.91%) |
Jan 23, 2023 | 5.220 | 5.220 | 4.400 | 4.400 | 75,749 | -0.60(-12.00%) |
Jan 20, 2023 | 4.270 | 5.400 | 4.080 | 5.000 | 115,038 | +0.81(+19.33%) |
Jan 19, 2023 | 4.430 | 4.430 | 3.930 | 4.190 | 24,940 | +0.06(+1.45%) |
Jan 18, 2023 | 3.670 | 4.400 | 3.600 | 4.130 | 126,220 | +0.27(+6.99%) |
Jan 17, 2023 | 3.800 | 3.980 | 3.620 | 3.860 | 22,901 | +0.01(+0.31%) |
Jan 13, 2023 | 3.800 | 4.000 | 3.600 | 3.848 | 25,046 | -0.02(-0.52%) |
Jan 12, 2023 | 4.020 | 4.034 | 3.722 | 3.868 | 7,617 | +0.04(+0.99%) |
Jan 11, 2023 | 4.048 | 4.048 | 3.800 | 3.830 | 14,810 | -0.17(-4.25%) |
Jan 10, 2023 | 3.976 | 4.396 | 3.720 | 4.000 | 20,937 | -0.16(-3.89%) |
Jan 09, 2023 | 4.000 | 4.200 | 3.800 | 4.162 | 19,428 | +0.01(+0.34%) |
Jan 06, 2023 | 4.012 | 4.590 | 3.700 | 4.148 | 24,259 | +0.16(+3.96%) |
Jan 05, 2023 | 3.402 | 4.200 | 3.400 | 3.990 | 38,685 | +0.41(+11.58%) |
Jan 04, 2023 | 3.826 | 3.826 | 3.250 | 3.576 | 18,722 | -0.03(-0.72%) |
Jan 03, 2023 | 3.998 | 3.998 | 3.402 | 3.602 | 5,858 | +0.10(+2.91%) |
Dec 30, 2022 | 3.264 | 3.500 | 3.264 | 3.500 | 3,538 | +0.00(+0.00%) |
Dec 29, 2022 | 3.354 | 3.500 | 3.354 | 3.500 | 2,184 | +0.15(+4.35%) |
Dec 28, 2022 | 3.594 | 3.594 | 3.200 | 3.354 | 2,861 | +0.05(+1.51%) |
Dec 27, 2022 | 3.260 | 3.422 | 3.260 | 3.304 | 2,465 | -0.19(-5.55%) |
Dec 23, 2022 | 3.560 | 3.560 | 3.330 | 3.498 | 3,254 | -0.03(-0.74%) |
Dec 22, 2022 | 3.626 | 3.626 | 3.200 | 3.524 | 8,785 | -0.03(-0.79%) |
Dec 21, 2022 | 3.600 | 4.000 | 3.222 | 3.552 | 28,798 | +0.05(+1.31%) |
Dec 20, 2022 | 3.800 | 3.700 | 3.426 | 3.506 | 4,703 | -0.09(-2.61%) |
Dec 19, 2022 | 3.508 | 3.736 | 3.500 | 3.600 | 10,719 | +0.10(+2.74%) |
Dec 16, 2022 | 3.880 | 3.918 | 3.400 | 3.504 | 19,775 | -0.55(-13.48%) |
Dec 15, 2022 | 4.174 | 4.520 | 3.902 | 4.050 | 6,350 | -0.25(-5.81%) |
Dec 14, 2022 | 4.412 | 4.758 | 4.174 | 4.300 | 5,857 | -0.10(-2.27%) |
Dec 13, 2022 | 4.800 | 4.800 | 4.200 | 4.400 | 13,638 | -0.01(-0.23%) |
Dec 12, 2022 | 4.276 | 4.600 | 4.122 | 4.410 | 11,407 | +0.28(+6.83%) |
Dec 09, 2022 | 4.270 | 4.270 | 4.122 | 4.128 | 2,299 | +0.01(+0.19%) |
Dec 08, 2022 | 3.800 | 4.320 | 3.800 | 4.120 | 21,741 | +0.42(+11.35%) |
Dec 07, 2022 | 3.844 | 3.998 | 3.600 | 3.700 | 4,706 | -0.13(-3.44%) |
Dec 06, 2022 | 3.960 | 4.208 | 3.822 | 3.832 | 26,388 | -0.11(-2.74%) |
Dec 05, 2022 | 4.010 | 4.398 | 3.900 | 3.940 | 44,594 | +0.04(+1.03%) |
Dec 02, 2022 | 4.094 | 4.280 | 3.900 | 3.900 | 12,734 | +0.00(+0.00%) |
Dec 01, 2022 | 4.304 | 4.398 | 3.900 | 3.900 | 11,112 | -0.10(-2.50%) |
Nov 30, 2022 | 3.800 | 4.096 | 3.800 | 4.000 | 1,689 | +0.05(+1.32%) |
Nov 29, 2022 | 4.002 | 4.202 | 3.800 | 3.948 | 6,193 | -0.03(-0.75%) |
Nov 28, 2022 | 4.360 | 4.360 | 3.820 | 3.978 | 4,419 | -0.22(-5.20%) |
Nov 25, 2022 | 3.820 | 4.280 | 3.820 | 4.196 | 5,668 | -0.00(-0.10%) |
Nov 23, 2022 | 4.000 | 4.200 | 3.890 | 4.200 | 2,587 | +0.31(+7.97%) |
Nov 22, 2022 | 3.806 | 4.198 | 3.806 | 3.890 | 6,194 | +0.07(+1.89%) |
Nov 21, 2022 | 3.940 | 4.200 | 3.800 | 3.818 | 7,460 | -0.13(-3.24%) |
Nov 18, 2022 | 4.084 | 4.084 | 3.896 | 3.946 | 3,485 | +0.05(+1.18%) |
Nov 17, 2022 | 4.180 | 4.350 | 3.800 | 3.900 | 26,800 | -0.30(-7.10%) |
Nov 16, 2022 | 4.398 | 4.398 | 4.000 | 4.198 | 6,823 | -0.01(-0.14%) |
Nov 15, 2022 | 4.190 | 4.434 | 4.000 | 4.204 | 23,742 | +0.00(+0.05%) |
Nov 14, 2022 | 4.470 | 4.696 | 4.020 | 4.202 | 30,331 | -0.40(-8.65%) |
Nov 11, 2022 | 4.872 | 4.872 | 4.200 | 4.600 | 5,751 | +0.15(+3.37%) |
Nov 10, 2022 | 4.200 | 4.776 | 3.990 | 4.450 | 10,808 | +0.65(+17.11%) |
Nov 09, 2022 | 4.422 | 4.598 | 3.800 | 3.800 | 13,801 | -0.40(-9.52%) |
Nov 08, 2022 | 4.600 | 5.100 | 4.200 | 4.200 | 15,972 | -0.62(-12.83%) |
Nov 07, 2022 | 5.048 | 5.504 | 4.674 | 4.818 | 16,666 | -0.23(-4.56%) |
Nov 04, 2022 | 5.058 | 5.522 | 4.642 | 5.048 | 17,061 | +0.11(+2.19%) |
Nov 03, 2022 | 5.000 | 5.380 | 4.600 | 4.940 | 24,087 | -0.16(-3.14%) |
Nov 02, 2022 | 4.400 | 6.200 | 4.400 | 5.100 | 40,988 | +0.60(+13.23%) |
Nov 01, 2022 | 4.400 | 4.920 | 4.400 | 4.504 | 10,303 | -0.30(-6.17%) |
Oct 31, 2022 | 4.280 | 4.904 | 4.220 | 4.800 | 19,262 | +0.30(+6.62%) |
Oct 28, 2022 | 4.800 | 5.000 | 4.230 | 4.502 | 15,710 | -0.42(-8.50%) |
Oct 27, 2022 | 4.456 | 5.176 | 4.320 | 4.920 | 20,209 | +0.46(+10.26%) |
Oct 26, 2022 | 4.558 | 4.840 | 4.210 | 4.462 | 9,897 | -0.24(-5.06%) |
Oct 25, 2022 | 4.320 | 4.800 | 4.320 | 4.700 | 26,235 | +0.38(+8.70%) |
Oct 24, 2022 | 4.430 | 4.436 | 4.100 | 4.324 | 13,925 | +0.10(+2.46%) |
Oct 21, 2022 | 4.220 | 4.440 | 4.220 | 4.220 | 13,317 | +0.01(+0.24%) |
Oct 20, 2022 | 4.200 | 4.500 | 4.200 | 4.210 | 8,216 | +0.19(+4.73%) |
Oct 19, 2022 | 4.138 | 4.200 | 4.000 | 4.020 | 10,194 | -0.12(-2.85%) |
Oct 18, 2022 | 4.032 | 5.000 | 4.000 | 4.138 | 22,903 | -0.08(-1.90%) |
Oct 17, 2022 | 4.190 | 4.400 | 4.102 | 4.218 | 11,545 | +0.03(+0.67%) |
Oct 14, 2022 | 4.964 | 5.092 | 4.000 | 4.190 | 45,159 | -0.42(-9.11%) |
Oct 13, 2022 | 6.044 | 7.380 | 4.610 | 4.610 | 45,444 | -2.36(-33.86%) |
Oct 12, 2022 | 4.000 | 7.678 | 4.000 | 6.970 | 516,189 | +3.17(+83.42%) |
Oct 11, 2022 | 4.120 | 4.410 | 3.800 | 3.800 | 6,155 | -0.34(-8.21%) |
Oct 10, 2022 | 4.186 | 4.668 | 4.120 | 4.140 | 4,767 | -0.03(-0.81%) |
Oct 07, 2022 | 4.452 | 4.984 | 4.160 | 4.174 | 6,332 | -0.28(-6.37%) |
Oct 06, 2022 | 4.232 | 4.724 | 4.232 | 4.458 | 5,154 | +0.00(+0.00%) |
Oct 05, 2022 | 4.238 | 4.492 | 4.238 | 4.458 | 4,357 | -0.00(-0.04%) |
Oct 04, 2022 | 4.478 | 4.600 | 4.220 | 4.460 | 8,099 | +0.10(+2.39%) |
Oct 03, 2022 | 4.220 | 4.598 | 4.220 | 4.356 | 6,608 | -0.08(-1.89%) |
Sep 30, 2022 | 4.562 | 4.900 | 4.440 | 4.440 | 4,871 | -0.41(-8.38%) |
Sep 29, 2022 | 5.000 | 5.584 | 4.224 | 4.846 | 11,929 | -0.45(-8.46%) |
Sep 28, 2022 | 5.118 | 5.750 | 5.240 | 5.294 | 5,410 | -0.10(-1.89%) |
Sep 27, 2022 | 5.200 | 5.548 | 5.148 | 5.396 | 2,606 | +0.30(+5.80%) |
Sep 26, 2022 | 6.000 | 6.196 | 5.000 | 5.100 | 8,849 | -0.92(-15.31%) |
Sep 23, 2022 | 6.000 | 6.600 | 5.962 | 6.022 | 3,189 | +0.12(+2.07%) |
Sep 22, 2022 | 6.200 | 6.800 | 5.730 | 5.900 | 4,965 | -0.30(-4.87%) |
Sep 21, 2022 | 6.400 | 6.800 | 6.200 | 6.202 | 4,679 | -0.44(-6.62%) |
Sep 20, 2022 | 6.340 | 6.800 | 6.162 | 6.642 | 2,262 | +0.29(+4.57%) |
Sep 19, 2022 | 6.880 | 7.140 | 6.160 | 6.352 | 3,895 | -0.45(-6.59%) |
Sep 16, 2022 | 7.000 | 7.400 | 6.800 | 6.800 | 2,614 | -0.47(-6.52%) |
Sep 15, 2022 | 7.800 | 7.800 | 7.112 | 7.274 | 6,511 | -0.52(-6.72%) |
Sep 14, 2022 | 8.120 | 8.120 | 7.500 | 7.798 | 2,128 | +0.21(+2.74%) |
Sep 13, 2022 | 7.322 | 7.800 | 7.322 | 7.590 | 4,344 | -0.12(-1.51%) |
Sep 12, 2022 | 7.200 | 7.972 | 7.024 | 7.706 | 3,507 | +0.12(+1.64%) |
Sep 09, 2022 | 7.200 | 7.720 | 7.022 | 7.582 | 3,985 | +0.20(+2.74%) |
Sep 08, 2022 | 6.200 | 7.380 | 6.040 | 7.380 | 13,179 | +0.94(+14.60%) |
Sep 07, 2022 | 8.000 | 8.394 | 4.080 | 6.440 | 28,049 | -1.76(-21.44%) |
Sep 06, 2022 | 7.840 | 8.278 | 7.300 | 8.198 | 8,636 | -0.05(-0.58%) |
Sep 02, 2022 | 7.904 | 8.400 | 7.904 | 8.246 | 2,242 | -0.11(-1.36%) |
Sep 01, 2022 | 7.802 | 8.600 | 7.800 | 8.360 | 3,214 | +0.16(+1.90%) |
Aug 31, 2022 | 8.178 | 8.798 | 7.802 | 8.204 | 4,735 | +0.08(+0.94%) |
Aug 30, 2022 | 8.200 | 8.200 | 7.644 | 8.128 | 11,677 | +0.33(+4.29%) |
Aug 29, 2022 | 8.300 | 8.300 | 7.202 | 7.794 | 11,421 | -0.14(-1.74%) |
Aug 26, 2022 | 9.000 | 9.600 | 7.600 | 7.932 | 50,759 | -0.07(-0.85%) |
Aug 25, 2022 | 9.600 | 14.48 | 8.000 | 8.000 | 143,800 | -0.60(-6.98%) |
Aug 24, 2022 | 12.20 | 12.29 | 7.400 | 8.600 | 31,206 | -3.40(-28.33%) |
Aug 23, 2022 | 12.67 | 12.98 | 12.00 | 12.00 | 3,554 | -0.80(-6.24%) |
Aug 22, 2022 | 13.15 | 13.59 | 12.34 | 12.80 | 1,815 | -0.50(-3.76%) |
Aug 19, 2022 | 13.86 | 13.86 | 13.24 | 13.30 | 1,525 | -0.56(-4.04%) |
Aug 18, 2022 | 14.00 | 14.02 | 13.60 | 13.86 | 2,157 | -0.41(-2.86%) |
Aug 17, 2022 | 14.00 | 14.40 | 13.81 | 14.27 | 751 | +0.27(+1.90%) |
Aug 16, 2022 | 14.40 | 14.40 | 13.98 | 14.00 | 2,432 | -0.22(-1.53%) |
Aug 15, 2022 | 14.60 | 14.60 | 13.98 | 14.22 | 768 | +0.07(+0.47%) |
Aug 12, 2022 | 14.00 | 14.80 | 13.90 | 14.15 | 3,660 | -0.57(-3.86%) |
Aug 11, 2022 | 14.01 | 14.74 | 14.00 | 14.72 | 4,525 | +0.70(+5.02%) |
Aug 10, 2022 | 14.00 | 14.20 | 13.41 | 14.02 | 1,699 | +0.08(+0.59%) |
Aug 09, 2022 | 13.40 | 14.20 | 13.32 | 13.93 | 5,559 | +0.36(+2.68%) |
Aug 08, 2022 | 13.80 | 14.40 | 13.24 | 13.57 | 5,120 | -0.28(-2.04%) |
Aug 05, 2022 | 14.20 | 14.91 | 13.70 | 13.85 | 13,890 | -0.54(-3.78%) |
Aug 04, 2022 | 14.00 | 15.73 | 14.00 | 14.40 | 20,214 | -0.74(-4.91%) |
Aug 03, 2022 | 15.43 | 16.40 | 15.00 | 15.14 | 6,251 | -0.29(-1.87%) |
Aug 02, 2022 | 15.60 | 16.20 | 15.08 | 15.43 | 5,061 | -0.97(-5.92%) |
Aug 01, 2022 | 15.86 | 16.40 | 15.86 | 16.40 | 2,252 | +0.38(+2.36%) |
Jul 29, 2022 | 16.00 | 16.39 | 16.00 | 16.02 | 386 | -0.08(-0.50%) |
Jul 28, 2022 | 16.00 | 16.30 | 16.00 | 16.10 | 1,793 | +0.10(+0.63%) |
Jul 27, 2022 | 16.00 | 16.40 | 16.00 | 16.00 | 3,883 | -0.20(-1.23%) |
Jul 26, 2022 | 15.78 | 16.36 | 15.78 | 16.20 | 551 | +0.40(+2.53%) |
Jul 25, 2022 | 16.00 | 16.35 | 15.78 | 15.80 | 4,550 | -0.60(-3.66%) |
Jul 22, 2022 | 16.20 | 16.84 | 16.00 | 16.40 | 4,019 | -0.40(-2.38%) |
Jul 21, 2022 | 16.66 | 17.21 | 16.66 | 16.80 | 498 | -0.40(-2.33%) |
Jul 20, 2022 | 16.40 | 17.20 | 16.22 | 17.20 | 3,119 | +0.16(+0.94%) |
Jul 19, 2022 | 17.20 | 17.20 | 16.21 | 17.04 | 532 | +0.83(+5.13%) |
Jul 18, 2022 | 16.40 | 17.20 | 16.02 | 16.21 | 1,293 | -0.60(-3.55%) |
Jul 15, 2022 | 16.61 | 17.44 | 16.61 | 16.80 | 527 | -0.57(-3.29%) |
Jul 14, 2022 | 16.60 | 17.38 | 16.60 | 17.38 | 688 | -0.02(-0.11%) |
Jul 13, 2022 | 16.90 | 17.40 | 16.90 | 17.40 | 477 | +0.21(+1.20%) |
Jul 12, 2022 | 17.40 | 17.37 | 17.00 | 17.19 | 522 | -0.18(-1.06%) |
Jul 11, 2022 | 16.80 | 17.40 | 16.83 | 17.37 | 405 | -0.16(-0.89%) |
Jul 08, 2022 | 16.81 | 17.53 | 16.81 | 17.53 | 329 | +0.71(+4.22%) |
Jul 07, 2022 | 17.80 | 18.01 | 16.80 | 16.82 | 745 | -0.18(-1.07%) |
Jul 06, 2022 | 17.40 | 19.60 | 16.60 | 17.00 | 1,874 | -0.96(-5.33%) |
Jul 05, 2022 | 18.88 | 18.88 | 17.00 | 17.96 | 530 | +0.13(+0.71%) |
Jul 01, 2022 | 17.83 | 19.40 | 17.83 | 17.83 | 1,816 | +0.43(+2.49%) |
Jun 30, 2022 | 19.20 | 20.00 | 17.25 | 17.40 | 5,409 | -3.00(-14.71%) |
Jun 29, 2022 | 16.20 | 20.40 | 14.60 | 20.40 | 26,017 | +4.46(+28.01%) |
Jun 28, 2022 | 17.71 | 17.76 | 15.16 | 15.94 | 1,746 | -0.45(-2.73%) |
Jun 27, 2022 | 15.82 | 16.90 | 15.11 | 16.38 | 1,655 | +0.09(+0.54%) |
Jun 24, 2022 | 17.34 | 17.50 | 15.36 | 16.30 | 1,831 | -1.04(-6.02%) |
Jun 23, 2022 | 15.40 | 19.34 | 15.40 | 17.34 | 3,610 | +1.92(+12.45%) |
Jun 22, 2022 | 15.00 | 16.00 | 14.80 | 15.42 | 966 | +0.62(+4.19%) |
Jun 21, 2022 | 14.31 | 15.00 | 14.31 | 14.80 | 1,427 | +0.60(+4.20%) |
Jun 17, 2022 | 13.98 | 14.63 | 13.80 | 14.20 | 1,847 | +0.60(+4.44%) |
Jun 16, 2022 | 14.80 | 14.80 | 13.00 | 13.60 | 2,746 | -1.20(-8.11%) |
Jun 15, 2022 | 15.00 | 15.75 | 14.42 | 14.80 | 2,966 | +0.00(+0.00%) |
Jun 14, 2022 | 15.54 | 15.54 | 14.80 | 14.80 | 256 | -0.00(-0.01%) |
Jun 13, 2022 | 15.00 | 15.80 | 14.80 | 14.80 | 3,453 | -1.00(-6.32%) |
Jun 10, 2022 | 16.40 | 16.40 | 15.20 | 15.80 | 2,387 | +0.20(+1.28%) |
Jun 09, 2022 | 16.84 | 16.84 | 15.13 | 15.60 | 5,733 | -1.20(-7.14%) |
Jun 08, 2022 | 16.40 | 17.32 | 16.21 | 16.80 | 1,823 | +0.00(+0.00%) |
Jun 07, 2022 | 16.40 | 17.00 | 16.40 | 16.80 | 724 | +0.04(+0.24%) |
Jun 06, 2022 | 17.54 | 17.54 | 16.04 | 16.76 | 1,328 | +0.05(+0.32%) |
Jun 03, 2022 | 16.70 | 17.80 | 16.02 | 16.71 | 1,194 | +0.01(+0.04%) |
Jun 02, 2022 | 16.57 | 17.01 | 16.40 | 16.70 | 509 | +0.20(+1.20%) |
Jun 01, 2022 | 16.60 | 17.40 | 16.20 | 16.50 | 1,413 | -0.31(-1.84%) |
May 31, 2022 | 17.20 | 17.60 | 15.60 | 16.81 | 8,585 | -1.16(-6.48%) |
May 27, 2022 | 17.40 | 17.98 | 17.40 | 17.98 | 265 | +0.38(+2.14%) |
May 26, 2022 | 17.80 | 17.99 | 17.00 | 17.60 | 263 | -0.22(-1.25%) |
May 25, 2022 | 17.80 | 17.99 | 17.65 | 17.82 | 312 | +0.22(+1.26%) |
May 24, 2022 | 18.60 | 19.53 | 17.39 | 17.60 | 2,880 | -1.20(-6.37%) |
May 23, 2022 | 18.60 | 20.00 | 18.60 | 18.80 | 385 | -0.21(-1.09%) |
May 20, 2022 | 20.60 | 20.60 | 18.80 | 19.01 | 2,486 | -1.79(-8.63%) |
May 19, 2022 | 18.80 | 22.00 | 18.00 | 20.80 | 34,811 | +1.81(+9.53%) |
May 18, 2022 | 16.57 | 19.34 | 16.02 | 18.99 | 13,192 | +2.78(+17.18%) |
May 17, 2022 | 16.00 | 16.60 | 16.00 | 16.21 | 472 | +0.21(+1.29%) |
May 16, 2022 | 16.60 | 16.59 | 16.00 | 16.00 | 866 | +0.26(+1.66%) |
May 13, 2022 | 15.00 | 16.20 | 15.00 | 15.74 | 1,551 | +0.82(+5.48%) |
May 12, 2022 | 16.00 | 16.36 | 14.40 | 14.92 | 3,659 | -0.92(-5.78%) |
May 11, 2022 | 16.60 | 17.40 | 15.84 | 15.84 | 4,869 | -0.77(-4.61%) |
May 10, 2022 | 15.40 | 17.40 | 15.40 | 16.60 | 2,620 | +0.60(+3.76%) |
May 09, 2022 | 17.64 | 17.94 | 15.40 | 16.00 | 3,052 | -1.17(-6.83%) |
May 06, 2022 | 17.56 | 18.40 | 17.04 | 17.17 | 1,281 | -0.83(-4.60%) |
May 05, 2022 | 18.80 | 19.20 | 17.54 | 18.00 | 7,577 | -0.43(-2.32%) |
May 04, 2022 | 17.86 | 18.84 | 17.60 | 18.43 | 2,562 | +0.41(+2.26%) |
May 03, 2022 | 18.40 | 19.98 | 17.60 | 18.02 | 15,203 | -0.42(-2.28%) |
May 02, 2022 | 16.60 | 18.50 | 16.59 | 18.44 | 5,078 | +1.85(+11.14%) |
Apr 29, 2022 | 16.60 | 17.30 | 16.40 | 16.59 | 2,114 | +0.19(+1.17%) |
Apr 28, 2022 | 15.40 | 16.70 | 15.40 | 16.40 | 1,930 | +1.21(+7.94%) |
Apr 27, 2022 | 15.80 | 15.80 | 15.00 | 15.19 | 4,187 | -0.01(-0.04%) |
Apr 26, 2022 | 15.80 | 16.31 | 14.80 | 15.20 | 2,062 | -1.28(-7.74%) |
Apr 25, 2022 | 15.60 | 16.74 | 15.22 | 16.48 | 1,405 | +0.48(+2.97%) |
Apr 22, 2022 | 16.40 | 20.00 | 16.00 | 16.00 | 10,009 | -0.70(-4.20%) |
Apr 21, 2022 | 17.80 | 18.00 | 16.40 | 16.70 | 1,953 | -0.90(-5.10%) |
Apr 20, 2022 | 17.20 | 18.00 | 16.20 | 17.60 | 1,857 | +0.23(+1.32%) |
Apr 19, 2022 | 16.60 | 18.20 | 16.36 | 17.37 | 3,246 | +1.37(+8.56%) |
Apr 18, 2022 | 16.21 | 17.53 | 15.43 | 16.00 | 2,995 | -1.40(-8.05%) |
Apr 14, 2022 | 17.90 | 18.80 | 17.04 | 17.40 | 1,736 | -0.50(-2.79%) |
Apr 13, 2022 | 18.80 | 19.80 | 17.77 | 17.90 | 8,998 | -0.90(-4.79%) |
Apr 12, 2022 | 19.20 | 19.30 | 18.76 | 18.80 | 3,016 | -0.80(-4.08%) |
Apr 11, 2022 | 20.40 | 21.00 | 19.60 | 19.60 | 7,844 | -3.40(-14.78%) |
Apr 08, 2022 | 19.80 | 23.00 | 18.08 | 23.00 | 11,563 | +3.80(+19.79%) |
Apr 07, 2022 | 18.60 | 19.60 | 17.80 | 19.20 | 2,380 | +0.44(+2.32%) |
Apr 06, 2022 | 18.62 | 19.40 | 18.01 | 18.76 | 1,400 | -0.14(-0.72%) |
Apr 05, 2022 | 18.20 | 19.00 | 18.20 | 18.90 | 871 | +0.50(+2.72%) |
Apr 04, 2022 | 19.20 | 19.20 | 18.01 | 18.40 | 1,768 | -0.39(-2.05%) |
Apr 01, 2022 | 17.60 | 19.83 | 17.60 | 18.79 | 4,939 | +1.09(+6.14%) |
Mar 31, 2022 | 17.20 | 18.00 | 17.20 | 17.70 | 1,006 | +0.00(+0.00%) |
Mar 30, 2022 | 17.80 | 17.99 | 17.00 | 17.70 | 2,787 | -0.00(-0.01%) |
Mar 29, 2022 | 18.40 | 18.99 | 17.60 | 17.70 | 2,316 | -0.30(-1.66%) |
Mar 28, 2022 | 18.00 | 18.80 | 18.00 | 18.00 | 2,835 | -0.11(-0.61%) |
Mar 25, 2022 | 18.20 | 19.40 | 16.60 | 18.11 | 10,071 | +0.11(+0.61%) |
Mar 24, 2022 | 17.58 | 18.70 | 16.74 | 18.00 | 11,526 | +0.80(+4.65%) |
Mar 23, 2022 | 16.72 | 19.00 | 16.72 | 17.20 | 18,220 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 17.40 | 16.64 | 17.20 | 5,987 | +0.60(+3.61%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.40 | 16.60 | 3,730 | -0.20(-1.19%) |
Mar 18, 2022 | 17.20 | 18.00 | 16.45 | 16.80 | 9,099 | +0.36(+2.21%) |
Mar 17, 2022 | 16.21 | 18.44 | 15.40 | 16.44 | 8,453 | +1.23(+8.12%) |
Mar 16, 2022 | 16.00 | 16.20 | 14.91 | 15.20 | 5,915 | +0.40(+2.70%) |
Mar 15, 2022 | 15.20 | 15.20 | 14.00 | 14.80 | 5,130 | -1.19(-7.46%) |
Mar 14, 2022 | 17.60 | 18.36 | 15.43 | 16.00 | 3,313 | -1.22(-7.11%) |
Mar 11, 2022 | 19.40 | 19.40 | 17.22 | 17.22 | 3,426 | -1.57(-8.38%) |
Mar 10, 2022 | 18.72 | 19.20 | 18.50 | 18.79 | 1,788 | -0.81(-4.11%) |
Mar 09, 2022 | 18.81 | 20.20 | 18.71 | 19.60 | 2,118 | +0.94(+5.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 18.08 | 18.66 | 2,739 | -0.74(-3.81%) |
Mar 07, 2022 | 20.00 | 20.80 | 18.80 | 19.40 | 4,235 | +0.28(+1.46%) |
Mar 04, 2022 | 21.80 | 21.80 | 19.00 | 19.12 | 2,565 | -2.08(-9.81%) |
Mar 03, 2022 | 22.40 | 22.80 | 20.60 | 21.20 | 2,816 | -1.20(-5.36%) |
Mar 02, 2022 | 22.20 | 22.60 | 22.00 | 22.40 | 1,925 | +0.00(+0.00%) |