Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.000 | 3.530 | 2.980 | 3.300 | 406,486 | +0.35(+11.86%) |
Apr 27, 2023 | 3.020 | 3.120 | 2.890 | 2.950 | 127,806 | -0.05(-1.67%) |
Apr 26, 2023 | 2.880 | 3.030 | 2.810 | 3.000 | 76,687 | +0.17(+6.01%) |
Apr 25, 2023 | 3.030 | 3.077 | 2.785 | 2.830 | 223,407 | -0.25(-8.12%) |
Apr 24, 2023 | 3.200 | 3.220 | 2.930 | 3.080 | 196,453 | -0.06(-1.91%) |
Apr 21, 2023 | 2.950 | 3.250 | 2.950 | 3.140 | 233,389 | +0.19(+6.44%) |
Apr 20, 2023 | 3.150 | 3.216 | 2.780 | 2.950 | 350,401 | -0.14(-4.53%) |
Apr 19, 2023 | 2.810 | 3.101 | 2.650 | 3.090 | 406,681 | +0.28(+9.96%) |
Apr 18, 2023 | 2.600 | 2.930 | 2.500 | 2.810 | 427,013 | +0.24(+9.34%) |
Apr 17, 2023 | 2.610 | 2.700 | 2.330 | 2.570 | 303,009 | -0.04(-1.53%) |
Apr 14, 2023 | 2.420 | 2.620 | 2.320 | 2.610 | 240,463 | +0.22(+9.21%) |
Apr 13, 2023 | 2.100 | 2.450 | 2.100 | 2.390 | 464,879 | +0.27(+12.74%) |
Apr 12, 2023 | 2.250 | 2.290 | 2.100 | 2.120 | 131,687 | -0.11(-4.93%) |
Apr 11, 2023 | 2.280 | 2.370 | 2.120 | 2.230 | 209,102 | -0.14(-5.71%) |
Apr 10, 2023 | 2.000 | 2.390 | 1.960 | 2.365 | 412,470 | +0.35(+17.08%) |
Apr 06, 2023 | 2.080 | 2.100 | 1.950 | 2.020 | 372,526 | -0.03(-1.46%) |
Apr 05, 2023 | 2.310 | 2.320 | 1.880 | 2.050 | 775,118 | -0.26(-11.26%) |
Apr 04, 2023 | 2.550 | 2.605 | 2.252 | 2.310 | 282,124 | -0.24(-9.41%) |
Apr 03, 2023 | 2.290 | 2.600 | 2.280 | 2.550 | 1,066,569 | +0.30(+13.33%) |
Mar 31, 2023 | 3.020 | 3.067 | 1.840 | 2.250 | 3,198,810 | -1.10(-32.84%) |
Mar 30, 2023 | 3.490 | 3.590 | 3.110 | 3.350 | 298,819 | -0.14(-4.01%) |
Mar 29, 2023 | 3.860 | 3.915 | 3.470 | 3.490 | 883,082 | -0.33(-8.64%) |
Mar 28, 2023 | 3.770 | 3.890 | 3.660 | 3.820 | 84,242 | +0.00(+0.00%) |
Mar 27, 2023 | 3.750 | 4.020 | 3.660 | 3.820 | 228,367 | +0.10(+2.69%) |
Mar 24, 2023 | 3.600 | 3.867 | 3.450 | 3.720 | 120,096 | +0.13(+3.62%) |
Mar 23, 2023 | 3.800 | 4.290 | 3.470 | 3.590 | 290,694 | -0.18(-4.77%) |
Mar 22, 2023 | 3.850 | 4.000 | 3.710 | 3.770 | 69,389 | -0.05(-1.31%) |
Mar 21, 2023 | 3.650 | 3.950 | 3.650 | 3.820 | 115,427 | +0.25(+7.00%) |
Mar 20, 2023 | 3.740 | 3.800 | 3.520 | 3.570 | 142,432 | -0.07(-1.92%) |
Mar 17, 2023 | 3.990 | 4.020 | 3.640 | 3.640 | 226,016 | -0.35(-8.77%) |
Mar 16, 2023 | 3.790 | 4.090 | 3.700 | 3.990 | 115,373 | +0.17(+4.45%) |
Mar 15, 2023 | 3.880 | 3.850 | 3.520 | 3.820 | 251,471 | -0.08(-2.05%) |
Mar 14, 2023 | 4.000 | 4.080 | 3.850 | 3.900 | 151,512 | +0.06(+1.56%) |
Mar 13, 2023 | 4.170 | 4.330 | 3.760 | 3.840 | 267,925 | -0.36(-8.57%) |
Mar 10, 2023 | 4.550 | 4.610 | 4.080 | 4.200 | 208,665 | -0.27(-6.04%) |
Mar 09, 2023 | 4.910 | 5.060 | 4.350 | 4.470 | 175,693 | -0.36(-7.45%) |
Mar 08, 2023 | 5.170 | 5.278 | 4.700 | 4.830 | 140,701 | -0.34(-6.58%) |
Mar 07, 2023 | 5.240 | 5.450 | 5.100 | 5.170 | 173,013 | -0.10(-1.90%) |
Mar 06, 2023 | 5.180 | 5.542 | 5.082 | 5.270 | 177,529 | +0.07(+1.35%) |
Mar 03, 2023 | 5.090 | 5.580 | 4.990 | 5.200 | 421,235 | +0.14(+2.77%) |
Mar 02, 2023 | 5.160 | 5.500 | 4.800 | 5.060 | 511,117 | +0.14(+2.85%) |
Mar 01, 2023 | 4.750 | 5.120 | 4.670 | 4.920 | 170,529 | +0.25(+5.35%) |
Feb 28, 2023 | 4.650 | 4.870 | 4.598 | 4.670 | 78,995 | +0.06(+1.30%) |
Feb 27, 2023 | 4.470 | 4.775 | 4.365 | 4.610 | 161,144 | +0.26(+5.98%) |
Feb 24, 2023 | 4.130 | 4.650 | 4.130 | 4.350 | 131,632 | +0.10(+2.35%) |
Feb 23, 2023 | 4.440 | 4.440 | 4.000 | 4.250 | 197,771 | -0.12(-2.75%) |
Feb 22, 2023 | 4.580 | 4.680 | 4.260 | 4.370 | 117,125 | -0.23(-5.00%) |
Feb 21, 2023 | 4.920 | 5.000 | 4.540 | 4.600 | 202,750 | -0.39(-7.82%) |
Feb 17, 2023 | 5.050 | 5.095 | 4.700 | 4.990 | 171,057 | -0.08(-1.58%) |
Feb 16, 2023 | 5.180 | 5.380 | 4.990 | 5.070 | 132,578 | -0.07(-1.36%) |
Feb 15, 2023 | 5.050 | 5.260 | 5.020 | 5.140 | 85,281 | +0.01(+0.19%) |
Feb 14, 2023 | 5.220 | 5.320 | 4.950 | 5.130 | 74,617 | -0.07(-1.35%) |
Feb 13, 2023 | 5.460 | 5.590 | 5.110 | 5.200 | 77,963 | -0.21(-3.88%) |
Feb 10, 2023 | 5.920 | 5.990 | 5.300 | 5.410 | 154,194 | -0.50(-8.46%) |
Feb 09, 2023 | 5.720 | 6.060 | 5.655 | 5.910 | 179,281 | +0.24(+4.23%) |
Feb 08, 2023 | 5.470 | 5.670 | 5.395 | 5.670 | 85,207 | +0.20(+3.66%) |
Feb 07, 2023 | 5.210 | 5.480 | 5.050 | 5.470 | 109,247 | +0.27(+5.19%) |
Feb 06, 2023 | 5.640 | 5.670 | 5.110 | 5.200 | 148,607 | -0.44(-7.80%) |
Feb 03, 2023 | 5.510 | 5.800 | 5.400 | 5.640 | 87,069 | +0.03(+0.53%) |
Feb 02, 2023 | 5.000 | 5.800 | 5.000 | 5.610 | 195,597 | +0.73(+14.96%) |
Feb 01, 2023 | 5.120 | 5.180 | 4.750 | 4.880 | 169,548 | -0.10(-2.01%) |
Jan 31, 2023 | 5.210 | 5.410 | 4.860 | 4.980 | 201,655 | -0.17(-3.30%) |
Jan 30, 2023 | 5.060 | 5.480 | 4.944 | 5.150 | 147,124 | +0.09(+1.78%) |
Jan 27, 2023 | 5.200 | 5.319 | 4.910 | 5.060 | 169,769 | -0.09(-1.75%) |
Jan 26, 2023 | 5.520 | 5.640 | 5.110 | 5.150 | 186,324 | -0.42(-7.54%) |
Jan 25, 2023 | 5.300 | 5.600 | 5.100 | 5.570 | 179,588 | +0.27(+5.09%) |
Jan 24, 2023 | 5.280 | 5.520 | 5.240 | 5.300 | 105,638 | -0.05(-0.93%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.250 | 5.350 | 615,602 | -0.08(-1.47%) |
Jan 20, 2023 | 5.600 | 5.700 | 5.290 | 5.430 | 115,234 | -0.05(-0.91%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.310 | 5.480 | 143,316 | +0.01(+0.18%) |
Jan 18, 2023 | 6.730 | 6.947 | 5.250 | 5.470 | 530,722 | -1.51(-21.63%) |
Jan 17, 2023 | 7.650 | 7.720 | 6.750 | 6.980 | 196,687 | -0.62(-8.16%) |
Jan 13, 2023 | 7.680 | 8.150 | 7.280 | 7.600 | 279,161 | -0.13(-1.68%) |
Jan 12, 2023 | 7.550 | 7.930 | 7.246 | 7.730 | 333,847 | +0.26(+3.48%) |
Jan 11, 2023 | 6.990 | 7.840 | 6.900 | 7.470 | 257,522 | +0.50(+7.17%) |
Jan 10, 2023 | 6.850 | 7.400 | 6.318 | 6.970 | 207,537 | +0.19(+2.80%) |
Jan 09, 2023 | 6.810 | 7.135 | 6.540 | 6.780 | 223,156 | +0.37(+5.77%) |
Jan 06, 2023 | 5.830 | 6.800 | 5.830 | 6.410 | 122,925 | +0.58(+9.95%) |
Jan 05, 2023 | 6.600 | 6.780 | 5.670 | 5.830 | 239,776 | -0.83(-12.46%) |
Jan 04, 2023 | 6.370 | 7.370 | 6.280 | 6.660 | 887,290 | +0.52(+8.47%) |
Jan 03, 2023 | 5.270 | 7.550 | 5.250 | 6.140 | 650,578 | +1.03(+20.16%) |
Dec 30, 2022 | 4.130 | 5.290 | 4.070 | 5.110 | 180,611 | +0.97(+23.43%) |
Dec 29, 2022 | 3.970 | 4.240 | 3.920 | 4.140 | 123,069 | +0.18(+4.55%) |
Dec 28, 2022 | 4.300 | 4.385 | 3.889 | 3.960 | 153,979 | -0.21(-5.04%) |
Dec 27, 2022 | 3.880 | 4.415 | 3.880 | 4.170 | 320,782 | +0.40(+10.61%) |
Dec 23, 2022 | 3.780 | 4.010 | 3.672 | 3.770 | 107,298 | -0.04(-1.05%) |
Dec 22, 2022 | 3.850 | 4.050 | 3.560 | 3.810 | 93,623 | -0.03(-0.78%) |
Dec 21, 2022 | 3.760 | 3.860 | 3.599 | 3.840 | 77,936 | +0.13(+3.50%) |
Dec 20, 2022 | 3.630 | 3.920 | 3.630 | 3.710 | 64,060 | +0.07(+1.92%) |
Dec 19, 2022 | 4.120 | 4.164 | 3.560 | 3.640 | 81,726 | -0.38(-9.45%) |
Dec 16, 2022 | 4.000 | 4.370 | 3.900 | 4.020 | 99,572 | +0.02(+0.50%) |
Dec 15, 2022 | 4.250 | 4.620 | 3.960 | 4.000 | 116,511 | -0.82(-17.01%) |
Dec 14, 2022 | 4.610 | 4.900 | 4.327 | 4.820 | 96,006 | +0.22(+4.78%) |
Dec 13, 2022 | 4.400 | 4.640 | 4.327 | 4.600 | 95,592 | +0.40(+9.52%) |
Dec 12, 2022 | 3.740 | 4.270 | 3.720 | 4.200 | 60,200 | +0.48(+12.90%) |
Dec 09, 2022 | 3.680 | 3.940 | 3.680 | 3.720 | 112,041 | +0.01(+0.27%) |
Dec 08, 2022 | 4.140 | 4.140 | 3.680 | 3.710 | 250,844 | -0.43(-10.39%) |
Dec 07, 2022 | 4.360 | 4.390 | 4.060 | 4.140 | 213,424 | +0.09(+2.22%) |
Dec 06, 2022 | 4.980 | 4.980 | 3.830 | 4.050 | 315,115 | -1.20(-22.84%) |
Dec 05, 2022 | 5.600 | 5.893 | 5.233 | 5.249 | 37,598 | -0.55(-9.50%) |
Dec 02, 2022 | 5.789 | 5.990 | 5.501 | 5.800 | 32,194 | +0.20(+3.57%) |
Dec 01, 2022 | 6.100 | 6.200 | 5.500 | 5.600 | 26,982 | -0.30(-5.07%) |
Nov 30, 2022 | 6.100 | 6.127 | 5.500 | 5.899 | 25,114 | -0.15(-2.50%) |
Nov 29, 2022 | 6.300 | 6.447 | 5.900 | 6.050 | 34,413 | -0.45(-6.92%) |
Nov 28, 2022 | 6.600 | 7.000 | 5.901 | 6.500 | 39,771 | +0.00(+0.00%) |
Nov 25, 2022 | 6.257 | 6.833 | 6.257 | 6.500 | 7,298 | +0.24(+3.87%) |
Nov 23, 2022 | 6.500 | 6.700 | 6.105 | 6.258 | 48,474 | -0.54(-7.90%) |
Nov 22, 2022 | 6.800 | 7.200 | 6.500 | 6.795 | 40,864 | -0.00(-0.07%) |
Nov 21, 2022 | 7.300 | 7.350 | 6.800 | 6.800 | 27,616 | -0.60(-8.11%) |
Nov 18, 2022 | 7.100 | 7.500 | 7.100 | 7.400 | 14,440 | +0.22(+3.02%) |
Nov 17, 2022 | 7.004 | 7.500 | 7.000 | 7.183 | 13,708 | -0.04(-0.53%) |
Nov 16, 2022 | 7.595 | 7.879 | 7.065 | 7.221 | 9,393 | -0.33(-4.36%) |
Nov 15, 2022 | 7.400 | 8.200 | 7.400 | 7.550 | 18,611 | -0.06(-0.74%) |
Nov 14, 2022 | 7.772 | 8.005 | 7.386 | 7.606 | 26,616 | -0.19(-2.49%) |
Nov 11, 2022 | 7.000 | 7.800 | 6.800 | 7.800 | 50,848 | +0.90(+13.01%) |
Nov 10, 2022 | 7.200 | 7.400 | 6.800 | 6.902 | 42,165 | +0.02(+0.35%) |
Nov 09, 2022 | 7.170 | 7.581 | 6.622 | 6.878 | 57,487 | -0.28(-3.93%) |
Nov 08, 2022 | 6.800 | 8.301 | 6.349 | 7.159 | 110,477 | +0.29(+4.30%) |
Nov 07, 2022 | 8.800 | 8.808 | 5.020 | 6.864 | 218,097 | -2.17(-23.99%) |
Nov 04, 2022 | 9.600 | 9.900 | 8.659 | 9.030 | 13,213 | -0.58(-5.99%) |
Nov 03, 2022 | 9.300 | 9.897 | 9.000 | 9.605 | 18,023 | +0.21(+2.18%) |
Nov 02, 2022 | 9.537 | 9.930 | 9.300 | 9.400 | 9,010 | -0.04(-0.46%) |
Nov 01, 2022 | 10.20 | 10.20 | 9.301 | 9.443 | 18,719 | -0.56(-5.57%) |
Oct 31, 2022 | 9.500 | 10.20 | 9.488 | 10.00 | 27,691 | +0.23(+2.31%) |
Oct 28, 2022 | 9.841 | 10.00 | 9.307 | 9.774 | 9,391 | -0.12(-1.17%) |
Oct 27, 2022 | 9.600 | 10.10 | 9.600 | 9.890 | 18,223 | +0.29(+3.01%) |
Oct 26, 2022 | 9.600 | 10.00 | 9.100 | 9.601 | 9,264 | -0.10(-1.01%) |
Oct 25, 2022 | 9.000 | 9.800 | 9.000 | 9.699 | 27,433 | +0.90(+10.22%) |
Oct 24, 2022 | 9.300 | 9.827 | 8.612 | 8.800 | 38,523 | -0.60(-6.36%) |
Oct 21, 2022 | 9.700 | 9.884 | 9.000 | 9.398 | 29,120 | -0.21(-2.13%) |
Oct 20, 2022 | 9.701 | 9.869 | 9.500 | 9.603 | 16,142 | -0.10(-1.01%) |
Oct 19, 2022 | 9.800 | 10.10 | 9.700 | 9.701 | 15,607 | -0.20(-2.03%) |
Oct 18, 2022 | 9.900 | 10.10 | 9.701 | 9.902 | 9,538 | +0.09(+0.89%) |
Oct 17, 2022 | 10.00 | 10.30 | 9.800 | 9.815 | 9,789 | -0.15(-1.46%) |
Oct 14, 2022 | 10.00 | 10.35 | 9.791 | 9.960 | 11,447 | +0.06(+0.61%) |
Oct 13, 2022 | 9.800 | 10.20 | 9.500 | 9.900 | 17,123 | +0.12(+1.27%) |
Oct 12, 2022 | 10.20 | 10.20 | 9.610 | 9.776 | 15,775 | +0.03(+0.26%) |
Oct 11, 2022 | 9.883 | 10.30 | 9.750 | 9.751 | 11,468 | -0.25(-2.49%) |
Oct 10, 2022 | 10.30 | 10.30 | 9.700 | 10.00 | 24,556 | +0.00(+0.00%) |
Oct 07, 2022 | 10.40 | 10.50 | 10.00 | 10.00 | 32,821 | -0.60(-5.66%) |
Oct 06, 2022 | 11.00 | 11.40 | 10.40 | 10.60 | 24,329 | -0.30(-2.75%) |
Oct 05, 2022 | 11.00 | 11.50 | 10.60 | 10.90 | 13,794 | -0.30(-2.68%) |
Oct 04, 2022 | 10.80 | 11.50 | 10.70 | 11.20 | 17,895 | +0.50(+4.67%) |
Oct 03, 2022 | 10.60 | 10.98 | 10.40 | 10.70 | 48,423 | +0.30(+2.88%) |
Sep 30, 2022 | 10.24 | 10.90 | 9.901 | 10.40 | 37,240 | +0.30(+2.97%) |
Sep 29, 2022 | 10.50 | 10.60 | 9.800 | 10.10 | 14,689 | -0.50(-4.72%) |
Sep 28, 2022 | 10.40 | 10.70 | 10.10 | 10.60 | 14,078 | +0.10(+0.95%) |
Sep 27, 2022 | 9.900 | 10.50 | 9.700 | 10.50 | 53,784 | +0.67(+6.84%) |
Sep 26, 2022 | 10.60 | 10.60 | 9.720 | 9.828 | 42,994 | -0.77(-7.28%) |
Sep 23, 2022 | 10.50 | 10.60 | 10.20 | 10.60 | 33,829 | -0.10(-0.93%) |
Sep 22, 2022 | 11.00 | 11.00 | 10.40 | 10.70 | 38,070 | -0.20(-1.83%) |
Sep 21, 2022 | 10.90 | 11.30 | 10.80 | 10.90 | 14,454 | +0.10(+0.93%) |
Sep 20, 2022 | 11.30 | 11.50 | 10.50 | 10.80 | 24,334 | -0.50(-4.42%) |
Sep 19, 2022 | 12.40 | 12.40 | 11.20 | 11.30 | 38,817 | -1.00(-8.13%) |
Sep 16, 2022 | 12.70 | 12.70 | 11.90 | 12.30 | 31,811 | -0.40(-3.15%) |
Sep 15, 2022 | 12.70 | 12.99 | 12.70 | 12.70 | 12,265 | +0.00(+0.00%) |
Sep 14, 2022 | 13.00 | 13.20 | 12.58 | 12.70 | 13,076 | -0.40(-3.05%) |
Sep 13, 2022 | 13.10 | 13.50 | 12.50 | 13.10 | 38,916 | -0.30(-2.24%) |
Sep 12, 2022 | 13.70 | 13.70 | 13.10 | 13.40 | 18,742 | -0.10(-0.74%) |
Sep 09, 2022 | 13.20 | 14.10 | 12.60 | 13.50 | 50,079 | +0.70(+5.47%) |
Sep 08, 2022 | 12.50 | 13.10 | 12.50 | 12.80 | 9,898 | +0.00(+0.00%) |
Sep 07, 2022 | 12.80 | 13.30 | 12.80 | 12.80 | 12,322 | -0.10(-0.78%) |
Sep 06, 2022 | 13.10 | 13.50 | 12.60 | 12.90 | 19,775 | -0.50(-3.73%) |
Sep 02, 2022 | 13.40 | 13.60 | 12.98 | 13.40 | 18,302 | +0.10(+0.75%) |
Sep 01, 2022 | 12.80 | 13.30 | 12.50 | 13.30 | 10,023 | +0.40(+3.10%) |
Aug 31, 2022 | 13.10 | 13.41 | 12.80 | 12.90 | 10,213 | -0.20(-1.53%) |
Aug 30, 2022 | 13.50 | 13.55 | 12.60 | 13.10 | 26,760 | -0.40(-2.96%) |
Aug 29, 2022 | 12.80 | 14.00 | 12.80 | 13.50 | 19,133 | +0.50(+3.85%) |
Aug 26, 2022 | 13.40 | 13.50 | 12.80 | 13.00 | 23,292 | -0.30(-2.26%) |
Aug 25, 2022 | 12.90 | 13.50 | 12.80 | 13.30 | 10,104 | +0.50(+3.91%) |
Aug 24, 2022 | 12.30 | 12.90 | 12.30 | 12.80 | 9,813 | +0.50(+4.07%) |
Aug 23, 2022 | 11.90 | 12.70 | 11.80 | 12.30 | 13,627 | +0.20(+1.65%) |
Aug 22, 2022 | 13.10 | 13.20 | 12.00 | 12.10 | 31,834 | -1.00(-7.63%) |
Aug 19, 2022 | 13.10 | 13.40 | 12.50 | 13.10 | 32,791 | -0.10(-0.76%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.00 | 13.20 | 20,335 | -0.50(-3.65%) |
Aug 17, 2022 | 14.40 | 14.40 | 13.30 | 13.70 | 27,884 | -0.40(-2.84%) |
Aug 16, 2022 | 14.20 | 14.90 | 13.90 | 14.10 | 44,773 | -0.60(-4.08%) |
Aug 15, 2022 | 12.90 | 14.80 | 12.80 | 14.70 | 95,472 | +1.70(+13.08%) |
Aug 12, 2022 | 12.50 | 13.10 | 12.30 | 13.00 | 29,341 | +0.40(+3.17%) |
Aug 11, 2022 | 12.50 | 13.50 | 12.50 | 12.60 | 36,620 | +0.30(+2.44%) |
Aug 10, 2022 | 12.10 | 12.48 | 11.90 | 12.30 | 28,185 | +0.30(+2.50%) |
Aug 09, 2022 | 13.20 | 14.00 | 12.00 | 12.00 | 42,247 | -1.40(-10.45%) |
Aug 08, 2022 | 13.10 | 13.90 | 13.00 | 13.40 | 75,888 | +0.50(+3.88%) |
Aug 05, 2022 | 11.40 | 12.90 | 11.20 | 12.90 | 47,602 | +1.50(+13.16%) |
Aug 04, 2022 | 11.40 | 11.60 | 11.00 | 11.40 | 53,479 | +0.10(+0.88%) |
Aug 03, 2022 | 11.50 | 11.80 | 11.00 | 11.30 | 96,422 | -0.20(-1.74%) |
Aug 02, 2022 | 10.80 | 11.50 | 10.80 | 11.50 | 34,880 | +0.60(+5.50%) |
Aug 01, 2022 | 10.80 | 11.34 | 10.80 | 10.90 | 26,783 | -0.30(-2.68%) |
Jul 29, 2022 | 11.20 | 11.60 | 10.90 | 11.20 | 24,799 | +0.30(+2.75%) |
Jul 28, 2022 | 10.90 | 11.30 | 10.50 | 10.90 | 25,838 | +0.10(+0.93%) |
Jul 27, 2022 | 10.80 | 11.00 | 10.20 | 10.80 | 62,452 | +0.30(+2.86%) |
Jul 26, 2022 | 11.00 | 11.36 | 10.40 | 10.50 | 67,543 | -0.50(-4.55%) |
Jul 25, 2022 | 11.80 | 11.80 | 10.90 | 11.00 | 64,925 | -0.80(-6.78%) |
Jul 22, 2022 | 12.00 | 12.10 | 11.31 | 11.80 | 46,369 | -0.20(-1.67%) |
Jul 21, 2022 | 11.40 | 12.00 | 11.30 | 12.00 | 33,631 | +0.70(+6.19%) |
Jul 20, 2022 | 11.10 | 11.70 | 11.10 | 11.30 | 34,870 | +0.20(+1.80%) |
Jul 19, 2022 | 11.10 | 11.30 | 10.91 | 11.10 | 15,781 | +0.20(+1.83%) |
Jul 18, 2022 | 11.00 | 11.80 | 10.80 | 10.90 | 26,837 | +0.00(+0.00%) |
Jul 15, 2022 | 11.50 | 11.54 | 10.80 | 10.90 | 26,659 | -0.30(-2.68%) |
Jul 14, 2022 | 10.50 | 11.45 | 10.50 | 11.20 | 24,408 | +0.40(+3.70%) |
Jul 13, 2022 | 11.30 | 11.30 | 10.70 | 10.80 | 23,581 | -0.50(-4.42%) |
Jul 12, 2022 | 11.10 | 11.30 | 10.60 | 11.30 | 18,136 | +0.20(+1.80%) |
Jul 11, 2022 | 12.00 | 12.00 | 10.90 | 11.10 | 28,362 | -0.50(-4.31%) |
Jul 08, 2022 | 11.40 | 12.40 | 11.10 | 11.60 | 54,533 | +0.30(+2.65%) |
Jul 07, 2022 | 10.40 | 11.30 | 10.30 | 11.30 | 70,221 | +1.10(+10.78%) |
Jul 06, 2022 | 10.40 | 10.87 | 10.00 | 10.20 | 42,355 | -0.20(-1.92%) |
Jul 05, 2022 | 10.40 | 10.70 | 10.30 | 10.40 | 42,614 | -0.10(-0.95%) |
Jul 01, 2022 | 10.30 | 10.80 | 10.10 | 10.50 | 21,267 | +0.20(+1.94%) |
Jun 30, 2022 | 10.10 | 10.70 | 10.05 | 10.30 | 25,114 | -0.30(-2.83%) |
Jun 29, 2022 | 11.00 | 11.20 | 10.50 | 10.60 | 15,684 | -0.50(-4.50%) |
Jun 28, 2022 | 11.40 | 11.40 | 10.70 | 11.10 | 36,387 | -0.10(-0.89%) |
Jun 27, 2022 | 11.50 | 11.56 | 10.80 | 11.20 | 26,654 | +0.00(+0.00%) |
Jun 24, 2022 | 11.20 | 11.70 | 11.00 | 11.20 | 36,758 | +0.10(+0.90%) |
Jun 23, 2022 | 10.40 | 11.40 | 10.40 | 11.10 | 44,457 | +0.70(+6.73%) |
Jun 22, 2022 | 10.40 | 11.00 | 10.00 | 10.40 | 36,618 | -0.10(-0.95%) |
Jun 21, 2022 | 10.90 | 11.10 | 10.40 | 10.50 | 47,708 | +0.10(+0.96%) |
Jun 17, 2022 | 10.70 | 11.29 | 10.40 | 10.40 | 99,229 | -0.10(-0.95%) |
Jun 16, 2022 | 10.20 | 11.00 | 9.800 | 10.50 | 124,794 | -0.30(-2.78%) |
Jun 15, 2022 | 10.60 | 11.00 | 10.30 | 10.80 | 24,476 | +0.50(+4.85%) |
Jun 14, 2022 | 10.80 | 10.95 | 10.10 | 10.30 | 103,784 | -0.40(-3.74%) |
Jun 13, 2022 | 11.00 | 11.20 | 10.60 | 10.70 | 28,495 | -0.90(-7.76%) |
Jun 10, 2022 | 12.00 | 12.20 | 11.20 | 11.60 | 51,883 | -0.40(-3.33%) |
Jun 09, 2022 | 13.10 | 13.30 | 12.00 | 12.00 | 41,065 | -1.40(-10.45%) |
Jun 08, 2022 | 13.50 | 14.40 | 13.20 | 13.40 | 40,764 | -0.30(-2.19%) |
Jun 07, 2022 | 13.00 | 14.30 | 12.80 | 13.70 | 58,684 | +0.40(+3.01%) |
Jun 06, 2022 | 14.50 | 14.70 | 13.15 | 13.30 | 56,615 | -1.20(-8.28%) |
Jun 03, 2022 | 13.60 | 14.70 | 13.40 | 14.50 | 57,182 | +0.70(+5.07%) |
Jun 02, 2022 | 13.90 | 14.20 | 13.40 | 13.80 | 27,651 | -0.10(-0.72%) |
Jun 01, 2022 | 14.30 | 14.80 | 13.40 | 13.90 | 34,885 | -0.30(-2.11%) |
May 31, 2022 | 14.30 | 14.80 | 13.90 | 14.20 | 64,925 | +0.10(+0.71%) |
May 27, 2022 | 13.40 | 14.45 | 13.20 | 14.10 | 30,894 | +0.80(+6.02%) |
May 26, 2022 | 12.80 | 13.40 | 12.50 | 13.30 | 32,550 | +0.80(+6.40%) |
May 25, 2022 | 12.50 | 13.00 | 11.90 | 12.50 | 51,429 | -0.60(-4.58%) |
May 24, 2022 | 13.70 | 13.70 | 12.80 | 13.10 | 38,559 | -0.80(-5.76%) |
May 23, 2022 | 14.30 | 14.40 | 13.80 | 13.90 | 30,921 | -0.40(-2.80%) |
May 20, 2022 | 14.40 | 14.60 | 13.40 | 14.30 | 29,586 | +0.40(+2.88%) |
May 19, 2022 | 13.40 | 14.30 | 13.10 | 13.90 | 39,166 | +0.30(+2.21%) |
May 18, 2022 | 14.40 | 14.46 | 13.25 | 13.60 | 37,438 | -0.80(-5.56%) |
May 17, 2022 | 12.60 | 14.60 | 12.60 | 14.40 | 70,445 | +1.90(+15.20%) |
May 16, 2022 | 12.90 | 14.00 | 12.35 | 12.50 | 67,051 | -0.30(-2.34%) |
May 13, 2022 | 11.10 | 13.20 | 11.10 | 12.80 | 122,372 | +1.90(+17.43%) |
May 12, 2022 | 9.755 | 11.10 | 9.755 | 10.90 | 67,064 | +1.16(+11.86%) |
May 11, 2022 | 11.90 | 12.00 | 9.600 | 9.744 | 194,306 | -2.26(-18.80%) |
May 10, 2022 | 12.30 | 12.39 | 11.20 | 12.00 | 56,664 | +0.20(+1.69%) |
May 09, 2022 | 11.70 | 12.80 | 11.70 | 11.80 | 66,297 | -1.20(-9.23%) |
May 06, 2022 | 13.20 | 13.50 | 12.30 | 13.00 | 55,503 | -0.20(-1.52%) |
May 05, 2022 | 13.20 | 13.45 | 12.80 | 13.20 | 39,367 | -0.40(-2.94%) |
May 04, 2022 | 13.40 | 13.70 | 12.80 | 13.60 | 41,943 | +0.20(+1.49%) |
May 03, 2022 | 13.30 | 13.50 | 12.80 | 13.40 | 28,788 | +0.30(+2.29%) |