Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.900 | 2.930 | 2.800 | 2.800 | 4,459 | -0.01(-0.36%) |
Apr 27, 2023 | 2.800 | 3.002 | 2.800 | 2.810 | 4,356 | +0.01(+0.36%) |
Apr 26, 2023 | 2.910 | 3.120 | 2.752 | 2.800 | 17,547 | -0.26(-8.35%) |
Apr 25, 2023 | 3.060 | 3.145 | 3.000 | 3.055 | 3,766 | +0.01(+0.16%) |
Apr 24, 2023 | 3.210 | 3.350 | 3.050 | 3.050 | 2,865 | -0.18(-5.57%) |
Apr 21, 2023 | 3.230 | 3.250 | 3.200 | 3.230 | 3,402 | +0.02(+0.62%) |
Apr 20, 2023 | 3.250 | 3.350 | 3.210 | 3.210 | 3,887 | -0.10(-3.12%) |
Apr 19, 2023 | 3.250 | 3.347 | 3.210 | 3.313 | 4,997 | +0.06(+1.95%) |
Apr 18, 2023 | 3.290 | 3.310 | 3.225 | 3.250 | 2,939 | -0.01(-0.31%) |
Apr 17, 2023 | 3.170 | 3.260 | 3.120 | 3.260 | 5,479 | +0.12(+3.82%) |
Apr 14, 2023 | 3.037 | 3.320 | 3.037 | 3.140 | 11,769 | -0.08(-2.48%) |
Apr 13, 2023 | 3.270 | 3.310 | 3.200 | 3.220 | 4,877 | -0.05(-1.53%) |
Apr 12, 2023 | 3.450 | 3.517 | 3.200 | 3.270 | 10,380 | -0.10(-2.97%) |
Apr 11, 2023 | 3.580 | 3.580 | 3.360 | 3.370 | 7,708 | -0.13(-3.71%) |
Apr 10, 2023 | 3.330 | 3.590 | 3.165 | 3.500 | 28,453 | +0.26(+8.06%) |
Apr 06, 2023 | 3.250 | 3.413 | 3.239 | 3.239 | 3,998 | -0.19(-5.57%) |
Apr 05, 2023 | 3.510 | 3.550 | 3.380 | 3.430 | 7,126 | -0.07(-2.00%) |
Apr 04, 2023 | 3.500 | 3.510 | 3.360 | 3.500 | 17,877 | +0.06(+1.74%) |
Apr 03, 2023 | 3.330 | 3.490 | 3.100 | 3.440 | 37,465 | +0.15(+4.58%) |
Mar 31, 2023 | 2.990 | 3.360 | 2.980 | 3.289 | 41,522 | +0.37(+12.65%) |
Mar 30, 2023 | 3.000 | 3.000 | 2.920 | 2.920 | 17,525 | -0.02(-0.68%) |
Mar 29, 2023 | 3.070 | 3.070 | 2.910 | 2.940 | 20,778 | -0.01(-0.37%) |
Mar 28, 2023 | 2.680 | 3.025 | 2.656 | 2.951 | 16,577 | +0.33(+12.63%) |
Mar 27, 2023 | 2.700 | 2.750 | 2.605 | 2.620 | 29,960 | -0.11(-4.03%) |
Mar 24, 2023 | 2.710 | 2.950 | 2.710 | 2.730 | 8,864 | -0.04(-1.44%) |
Mar 23, 2023 | 2.760 | 2.888 | 2.750 | 2.770 | 9,014 | +0.00(+0.00%) |
Mar 22, 2023 | 2.790 | 2.980 | 2.760 | 2.770 | 16,327 | -0.06(-2.12%) |
Mar 21, 2023 | 2.970 | 3.180 | 2.830 | 2.830 | 36,425 | -0.07(-2.41%) |
Mar 20, 2023 | 2.990 | 3.090 | 2.900 | 2.900 | 25,584 | -0.10(-3.33%) |
Mar 17, 2023 | 3.280 | 3.500 | 3.000 | 3.000 | 43,480 | -0.38(-11.24%) |
Mar 16, 2023 | 3.390 | 3.714 | 3.380 | 3.380 | 22,553 | -0.07(-2.03%) |
Mar 15, 2023 | 3.570 | 3.720 | 3.450 | 3.450 | 30,936 | -0.12(-3.36%) |
Mar 14, 2023 | 3.870 | 3.980 | 3.570 | 3.570 | 20,094 | -0.12(-3.25%) |
Mar 13, 2023 | 3.600 | 3.700 | 3.516 | 3.690 | 11,889 | +0.08(+2.22%) |
Mar 10, 2023 | 4.040 | 4.040 | 3.540 | 3.610 | 31,369 | -0.14(-3.71%) |
Mar 09, 2023 | 3.920 | 3.981 | 3.624 | 3.749 | 22,753 | -0.15(-3.88%) |
Mar 08, 2023 | 3.710 | 3.970 | 3.710 | 3.900 | 21,660 | -0.10(-2.50%) |
Mar 07, 2023 | 4.150 | 4.270 | 4.000 | 4.000 | 8,372 | -0.12(-2.91%) |
Mar 06, 2023 | 4.340 | 4.691 | 4.000 | 4.120 | 26,067 | -0.30(-6.79%) |
Mar 03, 2023 | 4.760 | 4.760 | 4.420 | 4.420 | 12,368 | -0.12(-2.65%) |
Mar 02, 2023 | 4.750 | 4.816 | 4.500 | 4.540 | 15,433 | -0.14(-2.99%) |
Mar 01, 2023 | 4.660 | 4.970 | 4.660 | 4.680 | 47,483 | +0.08(+1.74%) |
Feb 28, 2023 | 4.390 | 4.610 | 4.367 | 4.600 | 23,758 | -0.05(-1.08%) |
Feb 27, 2023 | 4.820 | 4.893 | 4.620 | 4.650 | 8,288 | -0.27(-5.47%) |
Feb 24, 2023 | 5.000 | 5.054 | 4.820 | 4.919 | 7,065 | -0.17(-3.36%) |
Feb 23, 2023 | 5.500 | 5.525 | 5.020 | 5.090 | 8,091 | -0.05(-0.97%) |
Feb 22, 2023 | 5.270 | 5.280 | 5.120 | 5.140 | 6,758 | -0.10(-1.81%) |
Feb 21, 2023 | 5.820 | 5.850 | 5.235 | 5.235 | 19,980 | -0.39(-7.02%) |
Feb 17, 2023 | 6.010 | 6.100 | 5.630 | 5.630 | 14,661 | -0.45(-7.40%) |
Feb 16, 2023 | 6.170 | 6.344 | 6.060 | 6.080 | 6,137 | -0.19(-3.03%) |
Feb 15, 2023 | 6.220 | 6.500 | 6.170 | 6.270 | 9,542 | -0.17(-2.64%) |
Feb 14, 2023 | 6.479 | 6.479 | 6.400 | 6.440 | 6,730 | +0.10(+1.58%) |
Feb 13, 2023 | 6.310 | 6.435 | 6.210 | 6.340 | 7,960 | -0.07(-1.09%) |
Feb 10, 2023 | 6.280 | 6.440 | 6.149 | 6.410 | 8,516 | +0.16(+2.56%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.250 | 6.250 | 14,376 | -0.59(-8.63%) |
Feb 08, 2023 | 6.780 | 6.990 | 6.720 | 6.840 | 18,372 | -0.19(-2.70%) |
Feb 07, 2023 | 7.170 | 7.520 | 6.750 | 7.030 | 15,069 | -0.32(-4.35%) |
Feb 06, 2023 | 6.980 | 7.440 | 6.900 | 7.350 | 16,719 | +0.21(+2.98%) |
Feb 03, 2023 | 6.650 | 7.250 | 6.650 | 7.138 | 58,713 | +0.35(+5.12%) |
Feb 02, 2023 | 6.270 | 6.950 | 6.270 | 6.790 | 26,126 | +0.37(+5.76%) |
Feb 01, 2023 | 6.560 | 6.685 | 6.150 | 6.420 | 21,299 | -0.18(-2.73%) |
Jan 31, 2023 | 6.540 | 6.780 | 6.540 | 6.600 | 24,059 | -0.07(-1.05%) |
Jan 30, 2023 | 6.100 | 6.690 | 6.100 | 6.670 | 16,110 | +0.47(+7.58%) |
Jan 27, 2023 | 6.410 | 6.419 | 6.130 | 6.200 | 23,230 | -0.21(-3.28%) |
Jan 26, 2023 | 6.740 | 6.740 | 6.410 | 6.410 | 16,911 | -0.25(-3.75%) |
Jan 25, 2023 | 7.420 | 7.420 | 6.540 | 6.660 | 33,336 | -0.50(-6.98%) |
Jan 24, 2023 | 7.570 | 7.715 | 7.150 | 7.160 | 79,441 | -0.01(-0.14%) |
Jan 23, 2023 | 7.920 | 8.230 | 7.130 | 7.170 | 201,852 | -1.11(-13.41%) |
Jan 20, 2023 | 8.700 | 8.808 | 7.800 | 8.280 | 26,647 | -0.32(-3.77%) |
Jan 19, 2023 | 9.132 | 9.294 | 8.400 | 8.604 | 12,622 | -0.40(-4.40%) |
Jan 18, 2023 | 8.640 | 9.582 | 8.502 | 9.000 | 31,089 | +0.48(+5.63%) |
Jan 17, 2023 | 8.040 | 8.700 | 7.920 | 8.520 | 27,135 | +0.37(+4.49%) |
Jan 13, 2023 | 7.650 | 8.400 | 7.380 | 8.154 | 27,835 | +0.52(+6.84%) |
Jan 12, 2023 | 7.740 | 7.800 | 7.206 | 7.632 | 10,089 | +0.16(+2.17%) |
Jan 11, 2023 | 7.500 | 7.800 | 7.200 | 7.470 | 15,754 | -0.24(-3.11%) |
Jan 10, 2023 | 7.896 | 8.070 | 7.200 | 7.710 | 25,659 | -0.17(-2.13%) |
Jan 09, 2023 | 8.328 | 8.394 | 7.800 | 7.878 | 7,909 | -0.46(-5.54%) |
Jan 06, 2023 | 8.364 | 8.394 | 7.560 | 8.340 | 14,849 | +0.18(+2.21%) |
Jan 05, 2023 | 7.800 | 8.304 | 7.500 | 8.160 | 27,728 | +0.66(+8.80%) |
Jan 04, 2023 | 7.560 | 7.560 | 6.660 | 7.500 | 14,923 | +0.50(+7.20%) |
Jan 03, 2023 | 6.600 | 7.320 | 6.378 | 6.996 | 26,553 | +0.69(+10.94%) |
Dec 30, 2022 | 6.474 | 6.576 | 6.156 | 6.306 | 22,096 | -0.29(-4.45%) |
Dec 29, 2022 | 6.228 | 6.726 | 6.036 | 6.600 | 15,541 | +0.18(+2.80%) |
Dec 28, 2022 | 7.200 | 7.398 | 6.060 | 6.420 | 33,568 | -1.09(-14.47%) |
Dec 27, 2022 | 8.400 | 8.526 | 7.326 | 7.506 | 48,706 | -1.19(-13.72%) |
Dec 23, 2022 | 9.600 | 9.600 | 8.400 | 8.700 | 110,519 | -0.62(-6.69%) |
Dec 22, 2022 | 11.40 | 11.40 | 9.000 | 9.324 | 88,200 | +1.40(+17.73%) |
Dec 21, 2022 | 10.32 | 10.32 | 7.380 | 7.920 | 31,692 | -1.88(-19.22%) |
Dec 20, 2022 | 10.20 | 11.10 | 9.606 | 9.804 | 14,599 | -0.01(-0.06%) |
Dec 19, 2022 | 10.25 | 10.30 | 9.600 | 9.810 | 15,107 | -0.32(-3.14%) |
Dec 16, 2022 | 10.15 | 10.66 | 9.660 | 10.13 | 7,644 | -0.06(-0.59%) |
Dec 15, 2022 | 10.22 | 11.03 | 9.300 | 10.19 | 15,653 | -0.02(-0.24%) |
Dec 14, 2022 | 10.50 | 10.84 | 10.20 | 10.21 | 7,902 | -0.61(-5.65%) |
Dec 13, 2022 | 11.16 | 11.39 | 10.54 | 10.82 | 5,394 | -0.29(-2.59%) |
Dec 12, 2022 | 10.80 | 11.40 | 10.95 | 11.11 | 3,949 | -0.14(-1.23%) |
Dec 09, 2022 | 12.00 | 12.00 | 10.50 | 11.25 | 7,404 | -0.43(-3.70%) |
Dec 08, 2022 | 11.40 | 12.00 | 11.40 | 11.68 | 3,138 | -0.25(-2.06%) |
Dec 07, 2022 | 11.40 | 11.93 | 11.40 | 11.93 | 4,955 | +0.56(+4.91%) |
Dec 06, 2022 | 11.77 | 12.00 | 11.37 | 11.37 | 4,016 | -0.51(-4.29%) |
Dec 05, 2022 | 12.00 | 12.33 | 11.57 | 11.88 | 3,598 | +0.09(+0.76%) |
Dec 02, 2022 | 12.00 | 12.00 | 11.47 | 11.79 | 2,425 | +0.08(+0.67%) |
Dec 01, 2022 | 11.70 | 12.00 | 11.32 | 11.71 | 4,938 | -0.10(-0.81%) |
Nov 30, 2022 | 11.41 | 11.81 | 11.06 | 11.81 | 7,529 | +0.40(+3.52%) |
Nov 29, 2022 | 11.86 | 12.54 | 11.28 | 11.41 | 8,878 | -0.59(-4.95%) |
Nov 28, 2022 | 11.84 | 12.18 | 11.49 | 12.00 | 4,758 | +0.29(+2.46%) |
Nov 25, 2022 | 11.71 | 11.81 | 11.71 | 11.71 | 960 | +0.01(+0.05%) |
Nov 23, 2022 | 10.95 | 11.88 | 10.95 | 11.71 | 2,253 | +0.31(+2.74%) |
Nov 22, 2022 | 11.54 | 11.96 | 11.00 | 11.39 | 3,959 | -0.28(-2.42%) |
Nov 21, 2022 | 12.00 | 12.33 | 11.40 | 11.68 | 5,751 | -0.32(-2.70%) |
Nov 18, 2022 | 12.15 | 12.75 | 12.00 | 12.00 | 2,772 | -0.30(-2.44%) |
Nov 17, 2022 | 12.00 | 12.93 | 12.00 | 12.30 | 3,727 | +0.00(+0.00%) |
Nov 16, 2022 | 13.19 | 13.19 | 12.30 | 12.30 | 6,221 | -0.61(-4.74%) |
Nov 15, 2022 | 13.20 | 13.78 | 12.73 | 12.91 | 5,435 | +0.31(+2.48%) |
Nov 14, 2022 | 11.70 | 12.60 | 11.70 | 12.60 | 4,549 | +0.54(+4.48%) |
Nov 11, 2022 | 11.63 | 12.59 | 11.63 | 12.06 | 4,703 | +0.34(+2.92%) |
Nov 10, 2022 | 11.80 | 11.84 | 11.40 | 11.72 | 8,380 | +0.07(+0.57%) |
Nov 09, 2022 | 11.68 | 11.88 | 11.40 | 11.65 | 2,408 | -0.05(-0.41%) |
Nov 08, 2022 | 11.88 | 12.60 | 11.70 | 11.70 | 5,854 | -0.22(-1.86%) |
Nov 07, 2022 | 12.51 | 12.51 | 11.82 | 11.92 | 4,086 | +0.11(+0.91%) |
Nov 04, 2022 | 12.59 | 12.59 | 11.50 | 11.81 | 5,724 | -0.19(-1.60%) |
Nov 03, 2022 | 12.60 | 12.60 | 12.01 | 12.01 | 8,565 | -0.05(-0.45%) |
Nov 02, 2022 | 12.43 | 12.83 | 12.00 | 12.06 | 7,915 | -0.61(-4.78%) |
Nov 01, 2022 | 13.20 | 13.40 | 12.67 | 12.67 | 7,970 | -0.23(-1.81%) |
Oct 31, 2022 | 12.60 | 13.20 | 12.60 | 12.90 | 5,403 | +0.35(+2.82%) |
Oct 28, 2022 | 12.60 | 13.08 | 12.48 | 12.55 | 5,079 | -0.41(-3.19%) |
Oct 27, 2022 | 12.60 | 13.06 | 12.43 | 12.96 | 5,516 | +0.48(+3.85%) |
Oct 26, 2022 | 12.72 | 12.96 | 12.01 | 12.48 | 5,533 | -0.36(-2.80%) |
Oct 25, 2022 | 12.60 | 13.14 | 12.01 | 12.84 | 7,619 | +0.37(+2.93%) |
Oct 24, 2022 | 13.20 | 13.26 | 12.29 | 12.47 | 5,078 | -0.34(-2.62%) |
Oct 21, 2022 | 12.84 | 13.06 | 12.60 | 12.81 | 2,679 | +0.13(+0.99%) |
Oct 20, 2022 | 13.26 | 13.62 | 12.65 | 12.68 | 11,625 | -0.58(-4.34%) |
Oct 19, 2022 | 13.50 | 14.09 | 13.20 | 13.26 | 9,451 | -0.16(-1.16%) |
Oct 18, 2022 | 13.50 | 13.80 | 13.35 | 13.42 | 2,440 | +0.15(+1.13%) |
Oct 17, 2022 | 13.68 | 13.68 | 13.26 | 13.27 | 2,272 | -0.05(-0.41%) |
Oct 14, 2022 | 13.25 | 14.09 | 13.10 | 13.32 | 3,259 | -0.34(-2.50%) |
Oct 13, 2022 | 13.20 | 13.85 | 13.14 | 13.66 | 4,819 | +0.22(+1.65%) |
Oct 12, 2022 | 13.48 | 13.87 | 13.20 | 13.44 | 5,331 | -0.20(-1.50%) |
Oct 11, 2022 | 14.37 | 14.57 | 13.20 | 13.64 | 6,993 | -1.17(-7.90%) |
Oct 10, 2022 | 14.99 | 14.99 | 13.29 | 14.81 | 3,674 | +1.01(+7.30%) |
Oct 07, 2022 | 15.73 | 15.73 | 13.80 | 13.81 | 5,589 | -1.47(-9.62%) |
Oct 06, 2022 | 15.59 | 17.40 | 15.01 | 15.28 | 5,995 | -0.31(-2.00%) |
Oct 05, 2022 | 14.34 | 16.74 | 14.34 | 15.59 | 6,723 | +1.67(+11.98%) |
Oct 04, 2022 | 14.37 | 14.40 | 13.80 | 13.92 | 3,803 | -0.47(-3.29%) |
Oct 03, 2022 | 14.70 | 14.70 | 13.51 | 14.39 | 2,416 | +0.77(+5.68%) |
Sep 30, 2022 | 14.40 | 14.88 | 13.46 | 13.62 | 5,401 | -0.56(-3.98%) |
Sep 29, 2022 | 14.30 | 14.87 | 13.80 | 14.18 | 5,256 | +0.38(+2.74%) |
Sep 28, 2022 | 13.57 | 14.40 | 13.57 | 13.81 | 2,234 | -0.13(-0.95%) |
Sep 27, 2022 | 15.01 | 15.01 | 13.56 | 13.94 | 3,174 | -0.14(-1.02%) |
Sep 26, 2022 | 13.39 | 15.00 | 13.21 | 14.08 | 2,715 | +0.28(+2.04%) |
Sep 23, 2022 | 14.40 | 14.95 | 13.34 | 13.80 | 5,175 | -0.60(-4.17%) |
Sep 22, 2022 | 15.01 | 15.42 | 14.40 | 14.40 | 4,497 | -0.61(-4.08%) |
Sep 21, 2022 | 15.35 | 15.56 | 15.00 | 15.01 | 4,634 | -0.75(-4.76%) |
Sep 20, 2022 | 17.40 | 17.40 | 15.00 | 15.76 | 8,646 | -1.60(-9.19%) |
Sep 19, 2022 | 18.00 | 19.06 | 16.80 | 17.36 | 2,850 | -2.11(-10.85%) |
Sep 16, 2022 | 16.80 | 19.47 | 15.76 | 19.47 | 4,740 | +2.36(+13.82%) |
Sep 15, 2022 | 18.00 | 18.19 | 16.50 | 17.11 | 4,818 | +0.57(+3.45%) |
Sep 14, 2022 | 17.22 | 18.60 | 16.53 | 16.54 | 4,525 | +0.07(+0.40%) |
Sep 13, 2022 | 17.23 | 17.34 | 16.27 | 16.47 | 2,584 | -0.33(-1.96%) |
Sep 12, 2022 | 16.56 | 17.40 | 16.56 | 16.80 | 1,748 | +0.00(+0.00%) |
Sep 09, 2022 | 17.40 | 17.58 | 16.35 | 16.80 | 6,397 | -0.25(-1.44%) |
Sep 08, 2022 | 16.94 | 18.00 | 16.23 | 17.05 | 6,038 | -0.17(-1.01%) |
Sep 07, 2022 | 16.20 | 17.25 | 16.20 | 17.22 | 3,095 | +0.87(+5.32%) |
Sep 06, 2022 | 17.40 | 18.48 | 15.91 | 16.35 | 3,886 | -0.61(-3.57%) |
Sep 02, 2022 | 18.96 | 18.96 | 16.80 | 16.96 | 4,111 | -1.25(-6.86%) |
Sep 01, 2022 | 18.80 | 19.19 | 18.00 | 18.20 | 3,657 | -0.53(-2.85%) |
Aug 31, 2022 | 18.70 | 19.44 | 18.07 | 18.74 | 3,739 | +0.08(+0.42%) |
Aug 30, 2022 | 19.27 | 19.37 | 18.17 | 18.66 | 2,377 | -0.17(-0.92%) |
Aug 29, 2022 | 19.21 | 20.40 | 18.28 | 18.83 | 4,220 | -0.97(-4.88%) |
Aug 26, 2022 | 20.10 | 20.68 | 18.00 | 19.80 | 7,748 | -0.59(-2.91%) |
Aug 25, 2022 | 20.10 | 21.18 | 19.54 | 20.39 | 4,124 | -0.30(-1.45%) |
Aug 24, 2022 | 21.24 | 21.83 | 20.46 | 20.69 | 5,621 | -1.20(-5.48%) |
Aug 23, 2022 | 21.11 | 22.20 | 21.11 | 21.89 | 2,632 | +0.14(+0.63%) |
Aug 22, 2022 | 22.80 | 22.80 | 21.60 | 21.76 | 2,872 | -1.22(-5.33%) |
Aug 19, 2022 | 22.80 | 24.00 | 22.80 | 22.98 | 4,955 | +0.17(+0.74%) |
Aug 18, 2022 | 23.28 | 23.40 | 22.40 | 22.81 | 3,411 | -0.03(-0.13%) |
Aug 17, 2022 | 23.13 | 23.33 | 22.80 | 22.84 | 1,292 | -0.14(-0.63%) |
Aug 16, 2022 | 22.49 | 23.40 | 22.49 | 22.99 | 3,907 | +0.18(+0.79%) |
Aug 15, 2022 | 23.41 | 23.41 | 21.90 | 22.81 | 3,535 | +0.26(+1.14%) |
Aug 12, 2022 | 22.80 | 22.80 | 22.21 | 22.55 | 2,881 | +0.35(+1.57%) |
Aug 11, 2022 | 21.60 | 22.98 | 21.60 | 22.20 | 4,541 | -0.31(-1.36%) |
Aug 10, 2022 | 22.80 | 23.23 | 21.84 | 22.51 | 4,205 | -0.25(-1.11%) |
Aug 09, 2022 | 23.22 | 23.40 | 22.21 | 22.76 | 2,573 | -0.16(-0.68%) |
Aug 08, 2022 | 23.25 | 24.00 | 21.64 | 22.91 | 4,166 | +0.71(+3.22%) |
Aug 05, 2022 | 23.71 | 23.76 | 21.61 | 22.20 | 5,969 | -0.72(-3.14%) |
Aug 04, 2022 | 21.83 | 23.40 | 20.70 | 22.92 | 6,457 | +0.42(+1.87%) |
Aug 03, 2022 | 23.40 | 23.99 | 21.53 | 22.50 | 8,365 | +0.07(+0.32%) |
Aug 02, 2022 | 21.00 | 23.07 | 21.00 | 22.43 | 5,123 | +1.34(+6.37%) |
Aug 01, 2022 | 21.00 | 21.64 | 20.77 | 21.08 | 2,959 | -0.29(-1.35%) |
Jul 29, 2022 | 20.94 | 21.60 | 19.69 | 21.37 | 7,965 | +1.16(+5.76%) |
Jul 28, 2022 | 20.28 | 20.98 | 19.80 | 20.21 | 7,520 | +0.13(+0.63%) |
Jul 27, 2022 | 19.80 | 21.59 | 19.38 | 20.08 | 4,771 | +0.28(+1.42%) |
Jul 26, 2022 | 20.10 | 20.40 | 19.80 | 19.80 | 1,838 | -0.32(-1.61%) |
Jul 25, 2022 | 19.50 | 21.60 | 19.50 | 20.12 | 2,946 | -0.12(-0.59%) |
Jul 22, 2022 | 20.65 | 21.25 | 19.80 | 20.24 | 1,454 | -1.04(-4.90%) |
Jul 21, 2022 | 21.00 | 21.36 | 20.43 | 21.29 | 3,818 | +0.26(+1.23%) |
Jul 20, 2022 | 19.95 | 21.35 | 19.80 | 21.03 | 4,750 | +1.08(+5.41%) |
Jul 19, 2022 | 19.92 | 20.99 | 19.20 | 19.95 | 4,993 | -0.79(-3.82%) |
Jul 18, 2022 | 20.40 | 20.92 | 19.27 | 20.74 | 4,812 | +0.00(+0.00%) |
Jul 15, 2022 | 20.70 | 21.00 | 19.92 | 20.74 | 1,456 | +0.22(+1.08%) |
Jul 14, 2022 | 20.52 | 20.72 | 19.86 | 20.52 | 1,985 | -0.20(-0.96%) |
Jul 13, 2022 | 21.00 | 21.00 | 20.41 | 20.72 | 1,464 | -0.28(-1.34%) |
Jul 12, 2022 | 21.00 | 21.60 | 20.57 | 21.00 | 2,175 | -0.58(-2.70%) |
Jul 11, 2022 | 21.60 | 21.73 | 20.95 | 21.58 | 2,400 | +0.22(+1.01%) |
Jul 08, 2022 | 20.40 | 21.50 | 20.40 | 21.37 | 3,591 | -0.14(-0.64%) |
Jul 07, 2022 | 20.40 | 21.94 | 20.40 | 21.50 | 7,658 | +1.02(+4.98%) |
Jul 06, 2022 | 19.80 | 21.25 | 19.95 | 20.48 | 3,334 | +1.16(+6.02%) |
Jul 05, 2022 | 19.20 | 20.09 | 19.19 | 19.32 | 4,003 | -0.74(-3.68%) |
Jul 01, 2022 | 20.34 | 20.34 | 19.97 | 20.06 | 4,759 | -0.74(-3.55%) |
Jun 30, 2022 | 21.60 | 21.59 | 19.11 | 20.80 | 6,556 | -0.56(-2.61%) |
Jun 29, 2022 | 20.43 | 21.46 | 19.81 | 21.35 | 7,027 | +1.10(+5.45%) |
Jun 28, 2022 | 19.80 | 20.40 | 19.20 | 20.25 | 6,804 | +1.35(+7.14%) |
Jun 27, 2022 | 18.62 | 19.20 | 18.60 | 18.90 | 3,841 | -0.30(-1.56%) |
Jun 24, 2022 | 18.60 | 19.80 | 18.42 | 19.20 | 7,255 | +1.50(+8.47%) |
Jun 23, 2022 | 17.58 | 18.60 | 17.52 | 17.70 | 4,172 | -0.30(-1.67%) |
Jun 22, 2022 | 16.80 | 18.48 | 16.80 | 18.00 | 4,279 | +0.04(+0.20%) |
Jun 21, 2022 | 18.58 | 18.60 | 17.59 | 17.96 | 4,864 | -1.24(-6.44%) |
Jun 17, 2022 | 17.23 | 19.20 | 16.53 | 19.20 | 6,550 | +2.74(+16.62%) |
Jun 16, 2022 | 17.87 | 18.00 | 15.91 | 16.46 | 7,343 | -1.27(-7.17%) |
Jun 15, 2022 | 17.40 | 18.48 | 16.86 | 17.74 | 5,091 | +0.04(+0.20%) |
Jun 14, 2022 | 18.00 | 18.59 | 17.40 | 17.70 | 7,822 | -0.35(-1.93%) |
Jun 13, 2022 | 18.39 | 19.19 | 17.40 | 18.05 | 6,448 | -0.92(-4.84%) |
Jun 10, 2022 | 19.47 | 19.80 | 18.54 | 18.97 | 4,760 | -0.83(-4.21%) |
Jun 09, 2022 | 18.60 | 20.27 | 18.00 | 19.80 | 6,270 | +0.95(+5.03%) |
Jun 08, 2022 | 18.00 | 19.04 | 18.00 | 18.85 | 3,288 | +0.85(+4.73%) |
Jun 07, 2022 | 18.26 | 19.10 | 18.00 | 18.00 | 2,688 | -0.70(-3.75%) |
Jun 06, 2022 | 19.48 | 19.48 | 18.07 | 18.70 | 6,145 | -0.79(-4.06%) |
Jun 03, 2022 | 20.10 | 20.39 | 18.74 | 19.49 | 3,632 | -0.29(-1.46%) |
Jun 02, 2022 | 19.42 | 20.30 | 18.60 | 19.78 | 13,136 | +0.10(+0.49%) |
Jun 01, 2022 | 18.60 | 19.69 | 17.40 | 19.69 | 6,507 | +0.19(+0.95%) |
May 31, 2022 | 19.72 | 20.63 | 17.93 | 19.50 | 7,103 | -0.31(-1.54%) |
May 27, 2022 | 20.10 | 20.71 | 19.13 | 19.81 | 9,638 | +0.60(+3.12%) |
May 26, 2022 | 17.75 | 20.13 | 17.40 | 19.21 | 19,911 | +1.81(+10.38%) |
May 25, 2022 | 16.20 | 17.55 | 16.20 | 17.40 | 3,083 | +0.60(+3.57%) |
May 24, 2022 | 17.70 | 17.75 | 16.80 | 16.80 | 5,360 | -0.51(-2.95%) |
May 23, 2022 | 16.80 | 17.40 | 16.50 | 17.31 | 5,773 | +0.28(+1.62%) |
May 20, 2022 | 17.40 | 18.60 | 16.48 | 17.03 | 7,745 | +0.23(+1.39%) |
May 19, 2022 | 15.75 | 17.99 | 15.42 | 16.80 | 9,072 | +1.37(+8.91%) |
May 18, 2022 | 15.94 | 16.45 | 15.24 | 15.43 | 5,163 | -0.59(-3.67%) |
May 17, 2022 | 16.02 | 16.48 | 15.63 | 16.01 | 5,023 | +0.41(+2.65%) |
May 16, 2022 | 17.40 | 17.40 | 15.60 | 15.60 | 7,860 | -0.54(-3.35%) |
May 13, 2022 | 14.40 | 16.14 | 14.40 | 16.14 | 9,578 | +1.84(+12.84%) |
May 12, 2022 | 13.10 | 15.75 | 13.10 | 14.30 | 10,170 | -0.10(-0.67%) |
May 11, 2022 | 15.60 | 16.19 | 13.80 | 14.40 | 7,419 | -1.20(-7.69%) |
May 10, 2022 | 16.20 | 17.00 | 15.00 | 15.60 | 12,835 | -0.91(-5.49%) |
May 09, 2022 | 16.80 | 18.30 | 16.20 | 16.51 | 7,687 | -1.98(-10.71%) |
May 06, 2022 | 19.21 | 19.64 | 15.66 | 18.49 | 14,589 | -1.16(-5.89%) |
May 05, 2022 | 18.74 | 19.80 | 18.00 | 19.64 | 7,708 | +0.76(+4.00%) |
May 04, 2022 | 18.89 | 19.24 | 18.36 | 18.89 | 5,182 | -0.35(-1.81%) |
May 03, 2022 | 19.80 | 19.86 | 18.00 | 19.24 | 12,172 | -0.08(-0.40%) |