Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.01 | 29.53 | 27.27 | 29.47 | 514,158 | +0.98(+3.46%) |
Apr 27, 2023 | 31.20 | 31.45 | 28.32 | 28.48 | 485,561 | -2.55(-8.20%) |
Apr 26, 2023 | 30.10 | 31.79 | 29.54 | 31.03 | 505,612 | +0.84(+2.78%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.16 | 30.19 | 319,869 | +0.19(+0.63%) |
Apr 24, 2023 | 30.64 | 30.64 | 29.00 | 30.00 | 884,034 | -0.43(-1.41%) |
Apr 21, 2023 | 29.21 | 30.43 | 26.97 | 30.43 | 732,556 | +1.15(+3.93%) |
Apr 20, 2023 | 27.23 | 29.50 | 26.62 | 29.28 | 1,072,489 | +1.78(+6.47%) |
Apr 19, 2023 | 26.80 | 28.48 | 26.15 | 27.50 | 1,026,688 | +1.50(+5.77%) |
Apr 18, 2023 | 25.03 | 26.78 | 24.50 | 26.00 | 1,029,189 | +1.00(+4.00%) |
Apr 17, 2023 | 23.92 | 26.05 | 23.90 | 25.00 | 853,546 | +1.02(+4.25%) |
Apr 14, 2023 | 25.96 | 25.96 | 23.71 | 23.98 | 613,277 | -1.86(-7.20%) |
Apr 13, 2023 | 25.14 | 27.05 | 24.59 | 25.84 | 814,235 | +0.82(+3.28%) |
Apr 12, 2023 | 27.39 | 27.39 | 24.75 | 25.02 | 747,409 | -2.38(-8.69%) |
Apr 11, 2023 | 25.01 | 29.07 | 25.01 | 27.40 | 1,131,992 | +2.54(+10.22%) |
Apr 10, 2023 | 25.73 | 26.37 | 24.83 | 24.86 | 672,574 | -1.14(-4.38%) |
Apr 06, 2023 | 26.00 | 26.52 | 25.17 | 26.00 | 1,128,930 | +0.09(+0.35%) |
Apr 05, 2023 | 26.36 | 27.89 | 25.18 | 25.91 | 990,589 | -0.65(-2.45%) |
Apr 04, 2023 | 28.58 | 28.84 | 26.30 | 26.56 | 1,420,364 | -1.44(-5.14%) |
Apr 03, 2023 | 31.01 | 31.41 | 27.34 | 28.00 | 1,847,111 | -3.01(-9.71%) |
Mar 31, 2023 | 31.92 | 32.14 | 30.38 | 31.01 | 1,847,398 | -0.94(-2.94%) |
Mar 30, 2023 | 32.08 | 33.79 | 30.40 | 31.95 | 4,363,352 | -0.40(-1.24%) |
Mar 29, 2023 | 32.37 | 36.68 | 29.51 | 32.35 | 6,146,318 | +1.64(+5.34%) |
Mar 28, 2023 | 23.00 | 31.54 | 21.73 | 30.71 | 18,289,500 | +15.28(+99.03%) |
Mar 27, 2023 | 15.69 | 17.68 | 15.39 | 15.43 | 328,713 | +0.00(+0.03%) |
Mar 24, 2023 | 15.95 | 16.01 | 15.17 | 15.43 | 259,224 | -0.38(-2.37%) |
Mar 23, 2023 | 15.01 | 16.21 | 15.00 | 15.80 | 186,190 | +0.79(+5.26%) |
Mar 22, 2023 | 15.00 | 16.01 | 14.69 | 15.01 | 344,855 | -0.22(-1.44%) |
Mar 21, 2023 | 15.25 | 15.40 | 14.16 | 15.23 | 153,150 | +0.07(+0.46%) |
Mar 20, 2023 | 15.40 | 15.41 | 14.80 | 15.16 | 142,529 | -0.19(-1.24%) |
Mar 17, 2023 | 15.43 | 16.23 | 15.00 | 15.35 | 258,913 | -0.16(-1.03%) |
Mar 16, 2023 | 15.48 | 16.23 | 15.20 | 15.51 | 106,230 | +0.03(+0.19%) |
Mar 15, 2023 | 16.03 | 16.74 | 14.86 | 15.48 | 149,277 | -0.12(-0.77%) |
Mar 14, 2023 | 14.38 | 15.74 | 14.21 | 15.60 | 213,720 | +1.58(+11.27%) |
Mar 13, 2023 | 13.07 | 14.14 | 11.76 | 14.02 | 120,202 | +1.02(+7.85%) |
Mar 10, 2023 | 14.64 | 14.64 | 11.99 | 13.00 | 302,995 | -1.70(-11.56%) |
Mar 09, 2023 | 14.65 | 14.88 | 13.03 | 14.70 | 170,694 | +0.21(+1.45%) |
Mar 08, 2023 | 13.79 | 14.85 | 13.45 | 14.49 | 87,005 | +0.91(+6.70%) |
Mar 07, 2023 | 13.34 | 13.90 | 12.76 | 13.58 | 78,132 | +0.32(+2.41%) |
Mar 06, 2023 | 13.90 | 13.95 | 12.44 | 13.26 | 125,431 | -0.37(-2.71%) |
Mar 03, 2023 | 13.00 | 14.10 | 13.00 | 13.63 | 151,831 | +0.63(+4.85%) |
Mar 02, 2023 | 13.81 | 14.24 | 11.62 | 13.00 | 236,923 | -1.15(-8.13%) |
Mar 01, 2023 | 13.11 | 14.22 | 12.47 | 14.15 | 92,151 | +1.31(+10.20%) |
Feb 28, 2023 | 12.76 | 13.35 | 12.59 | 12.84 | 157,486 | +0.25(+1.99%) |
Feb 27, 2023 | 11.80 | 12.66 | 11.80 | 12.59 | 87,802 | +0.97(+8.35%) |
Feb 24, 2023 | 10.98 | 11.71 | 10.91 | 11.62 | 316,800 | +0.62(+5.64%) |
Feb 23, 2023 | 10.99 | 11.30 | 10.84 | 11.00 | 97,165 | +0.01(+0.09%) |
Feb 22, 2023 | 10.93 | 10.99 | 10.57 | 10.99 | 35,673 | +0.14(+1.29%) |
Feb 21, 2023 | 11.08 | 11.21 | 10.74 | 10.85 | 69,828 | -0.15(-1.36%) |
Feb 17, 2023 | 10.44 | 11.22 | 10.26 | 11.00 | 48,326 | +0.51(+4.86%) |
Feb 16, 2023 | 10.43 | 10.49 | 10.07 | 10.49 | 39,173 | -0.10(-0.94%) |
Feb 15, 2023 | 10.44 | 10.75 | 9.983 | 10.59 | 28,113 | +0.01(+0.09%) |
Feb 14, 2023 | 10.50 | 11.16 | 10.30 | 10.58 | 133,239 | +0.08(+0.76%) |
Feb 13, 2023 | 10.03 | 10.50 | 9.900 | 10.50 | 50,675 | +0.45(+4.48%) |
Feb 10, 2023 | 10.00 | 10.28 | 9.715 | 10.05 | 86,640 | +0.16(+1.62%) |
Feb 09, 2023 | 9.000 | 9.920 | 9.000 | 9.890 | 49,258 | +0.50(+5.32%) |
Feb 08, 2023 | 9.110 | 9.460 | 9.080 | 9.390 | 23,561 | +0.14(+1.51%) |
Feb 07, 2023 | 9.510 | 9.930 | 9.160 | 9.250 | 78,780 | -0.59(-6.00%) |
Feb 06, 2023 | 9.550 | 10.00 | 9.257 | 9.840 | 30,654 | +0.31(+3.25%) |
Feb 03, 2023 | 9.610 | 9.770 | 8.880 | 9.530 | 55,777 | +0.11(+1.17%) |
Feb 02, 2023 | 9.530 | 9.990 | 9.100 | 9.420 | 40,946 | -0.13(-1.36%) |
Feb 01, 2023 | 9.530 | 9.764 | 9.226 | 9.550 | 18,386 | +0.03(+0.32%) |
Jan 31, 2023 | 9.950 | 10.04 | 9.480 | 9.520 | 31,214 | -0.17(-1.75%) |
Jan 30, 2023 | 9.320 | 9.900 | 9.000 | 9.690 | 41,563 | +0.45(+4.87%) |
Jan 27, 2023 | 8.720 | 9.380 | 8.520 | 9.240 | 51,569 | +0.29(+3.30%) |
Jan 26, 2023 | 8.650 | 9.020 | 8.220 | 8.945 | 40,932 | +0.35(+4.01%) |
Jan 25, 2023 | 8.800 | 8.990 | 8.040 | 8.600 | 46,250 | -0.24(-2.71%) |
Jan 24, 2023 | 9.170 | 9.290 | 8.700 | 8.840 | 35,080 | -0.33(-3.60%) |
Jan 23, 2023 | 9.820 | 9.887 | 8.920 | 9.170 | 52,765 | -0.65(-6.62%) |
Jan 20, 2023 | 9.060 | 9.960 | 8.710 | 9.820 | 43,265 | +0.68(+7.44%) |
Jan 19, 2023 | 9.370 | 9.790 | 8.950 | 9.140 | 67,022 | -0.25(-2.66%) |
Jan 18, 2023 | 8.310 | 9.940 | 8.310 | 9.390 | 58,927 | +1.08(+13.00%) |
Jan 17, 2023 | 7.400 | 8.900 | 7.305 | 8.310 | 57,566 | +0.87(+11.69%) |
Jan 13, 2023 | 7.710 | 8.030 | 7.310 | 7.440 | 167,853 | +0.22(+3.05%) |
Jan 12, 2023 | 7.010 | 7.280 | 7.010 | 7.220 | 30,663 | +0.21(+3.00%) |
Jan 11, 2023 | 6.840 | 7.410 | 6.630 | 7.010 | 72,791 | +0.17(+2.49%) |
Jan 10, 2023 | 6.800 | 7.470 | 6.740 | 6.840 | 93,079 | +0.04(+0.59%) |
Jan 09, 2023 | 6.930 | 7.240 | 6.800 | 6.800 | 66,230 | -0.25(-3.55%) |
Jan 06, 2023 | 7.220 | 7.685 | 7.050 | 7.050 | 23,167 | -0.45(-6.00%) |
Jan 05, 2023 | 7.510 | 7.650 | 7.200 | 7.500 | 37,174 | -0.16(-2.09%) |
Jan 04, 2023 | 8.650 | 8.650 | 7.660 | 7.660 | 32,018 | -0.82(-9.67%) |
Jan 03, 2023 | 8.430 | 8.820 | 8.105 | 8.480 | 61,118 | +0.05(+0.59%) |
Dec 30, 2022 | 8.430 | 8.910 | 8.070 | 8.430 | 308,721 | +0.04(+0.48%) |
Dec 29, 2022 | 7.450 | 8.505 | 7.450 | 8.390 | 91,678 | +1.06(+14.46%) |
Dec 28, 2022 | 7.350 | 7.460 | 7.000 | 7.330 | 52,438 | +0.01(+0.14%) |
Dec 27, 2022 | 7.850 | 7.850 | 7.100 | 7.320 | 58,171 | -0.45(-5.79%) |
Dec 23, 2022 | 8.090 | 8.420 | 7.510 | 7.770 | 92,656 | -0.60(-7.17%) |
Dec 22, 2022 | 8.410 | 8.970 | 8.010 | 8.370 | 83,104 | -0.05(-0.59%) |
Dec 21, 2022 | 8.560 | 8.770 | 8.310 | 8.420 | 52,542 | -0.19(-2.21%) |
Dec 20, 2022 | 8.000 | 8.680 | 8.000 | 8.610 | 69,562 | +0.70(+8.85%) |
Dec 19, 2022 | 8.000 | 8.110 | 7.770 | 7.910 | 92,623 | -0.15(-1.86%) |
Dec 16, 2022 | 7.500 | 8.090 | 7.210 | 8.060 | 104,075 | +0.59(+7.90%) |
Dec 15, 2022 | 7.570 | 7.607 | 6.960 | 7.470 | 51,737 | +0.15(+2.05%) |
Dec 14, 2022 | 7.220 | 7.320 | 6.950 | 7.320 | 99,033 | +0.11(+1.53%) |
Dec 13, 2022 | 6.920 | 7.370 | 6.630 | 7.210 | 120,289 | +0.58(+8.75%) |
Dec 12, 2022 | 6.480 | 6.825 | 6.325 | 6.630 | 28,915 | +0.28(+4.41%) |
Dec 09, 2022 | 6.240 | 6.465 | 6.040 | 6.350 | 37,322 | +0.05(+0.79%) |
Dec 08, 2022 | 6.380 | 6.550 | 6.070 | 6.300 | 30,652 | -0.06(-0.94%) |
Dec 07, 2022 | 6.770 | 6.770 | 6.250 | 6.360 | 35,942 | -0.36(-5.36%) |
Dec 06, 2022 | 6.780 | 6.930 | 6.610 | 6.720 | 32,458 | -0.05(-0.74%) |
Dec 05, 2022 | 6.960 | 6.960 | 6.610 | 6.770 | 70,434 | -0.19(-2.73%) |
Dec 02, 2022 | 7.090 | 7.130 | 6.880 | 6.960 | 67,539 | -0.20(-2.79%) |
Dec 01, 2022 | 7.280 | 7.285 | 6.980 | 7.160 | 62,548 | -0.03(-0.42%) |
Nov 30, 2022 | 7.120 | 7.590 | 6.840 | 7.190 | 99,286 | +0.17(+2.42%) |
Nov 29, 2022 | 7.180 | 7.660 | 6.920 | 7.020 | 26,264 | -0.16(-2.23%) |
Nov 28, 2022 | 7.260 | 7.770 | 7.050 | 7.180 | 72,970 | -0.18(-2.45%) |
Nov 25, 2022 | 7.310 | 7.576 | 7.040 | 7.360 | 12,600 | +0.00(+0.00%) |
Nov 23, 2022 | 7.450 | 7.700 | 7.110 | 7.360 | 45,767 | -0.09(-1.21%) |
Nov 22, 2022 | 7.570 | 7.990 | 7.100 | 7.450 | 50,178 | -0.04(-0.53%) |
Nov 21, 2022 | 7.440 | 7.700 | 7.195 | 7.490 | 83,859 | +0.13(+1.77%) |
Nov 18, 2022 | 7.450 | 7.630 | 7.040 | 7.360 | 41,704 | +0.09(+1.24%) |
Nov 17, 2022 | 7.540 | 7.640 | 7.250 | 7.270 | 156,405 | -0.33(-4.34%) |
Nov 16, 2022 | 7.980 | 8.070 | 7.510 | 7.600 | 111,317 | -0.46(-5.71%) |
Nov 15, 2022 | 8.300 | 8.300 | 7.630 | 8.060 | 112,563 | +0.09(+1.13%) |
Nov 14, 2022 | 7.870 | 8.150 | 7.850 | 7.970 | 98,920 | +0.06(+0.76%) |
Nov 11, 2022 | 8.290 | 8.350 | 7.440 | 7.910 | 157,481 | -0.52(-6.17%) |
Nov 10, 2022 | 9.140 | 9.140 | 8.290 | 8.430 | 60,860 | -0.48(-5.39%) |
Nov 09, 2022 | 9.340 | 9.800 | 8.820 | 8.910 | 23,017 | -0.55(-5.81%) |
Nov 08, 2022 | 9.830 | 10.16 | 9.430 | 9.460 | 57,522 | -0.61(-6.06%) |
Nov 07, 2022 | 11.13 | 11.47 | 10.07 | 10.07 | 157,933 | -1.14(-10.17%) |
Nov 04, 2022 | 11.91 | 12.23 | 11.09 | 11.21 | 73,606 | -0.39(-3.36%) |
Nov 03, 2022 | 11.01 | 12.12 | 11.01 | 11.60 | 77,783 | +0.29(+2.56%) |
Nov 02, 2022 | 11.58 | 12.09 | 11.31 | 80,298 | -0.10(-0.88%) | |
Nov 01, 2022 | 11.29 | 11.82 | 10.92 | 11.41 | 81,197 | +0.41(+3.73%) |
Oct 31, 2022 | 10.04 | 11.22 | 10.04 | 11.00 | 52,753 | +0.72(+7.00%) |
Oct 28, 2022 | 9.570 | 10.37 | 9.348 | 10.28 | 48,500 | +0.72(+7.53%) |
Oct 27, 2022 | 9.910 | 9.910 | 9.400 | 9.560 | 20,781 | -0.25(-2.55%) |
Oct 26, 2022 | 9.680 | 10.00 | 9.675 | 9.810 | 24,832 | +0.21(+2.19%) |
Oct 25, 2022 | 9.200 | 9.845 | 9.180 | 9.600 | 37,695 | +0.40(+4.35%) |
Oct 24, 2022 | 9.160 | 9.400 | 8.985 | 9.200 | 80,980 | +0.08(+0.88%) |
Oct 21, 2022 | 8.900 | 9.370 | 8.500 | 9.120 | 62,668 | +0.30(+3.40%) |
Oct 20, 2022 | 9.110 | 9.200 | 8.750 | 8.820 | 36,232 | -0.19(-2.11%) |
Oct 19, 2022 | 9.370 | 9.460 | 8.900 | 9.010 | 47,213 | -0.38(-4.05%) |
Oct 18, 2022 | 9.420 | 9.450 | 9.068 | 9.390 | 44,359 | +0.09(+0.97%) |
Oct 17, 2022 | 8.930 | 9.370 | 8.930 | 9.300 | 59,374 | +0.25(+2.76%) |
Oct 14, 2022 | 9.530 | 9.750 | 9.020 | 9.050 | 47,046 | -0.31(-3.31%) |
Oct 13, 2022 | 9.000 | 9.479 | 9.000 | 9.360 | 44,378 | +0.16(+1.74%) |
Oct 12, 2022 | 9.500 | 9.540 | 9.000 | 9.200 | 76,295 | -0.31(-3.26%) |
Oct 11, 2022 | 9.160 | 9.760 | 9.160 | 9.510 | 87,139 | +0.08(+0.85%) |
Oct 10, 2022 | 9.470 | 9.865 | 9.295 | 9.430 | 20,176 | -0.04(-0.42%) |
Oct 07, 2022 | 10.31 | 10.31 | 9.470 | 9.470 | 60,039 | -0.81(-7.88%) |
Oct 06, 2022 | 10.27 | 10.46 | 9.880 | 10.28 | 53,818 | -0.07(-0.68%) |
Oct 05, 2022 | 9.740 | 10.51 | 9.700 | 10.35 | 43,062 | +0.22(+2.17%) |
Oct 04, 2022 | 10.42 | 10.44 | 9.980 | 10.13 | 38,515 | +0.05(+0.50%) |
Oct 03, 2022 | 9.830 | 10.80 | 9.750 | 10.08 | 61,708 | +0.30(+3.07%) |
Sep 30, 2022 | 9.280 | 10.19 | 9.220 | 9.780 | 526,132 | +0.27(+2.84%) |
Sep 29, 2022 | 10.09 | 10.09 | 9.100 | 9.510 | 128,807 | -0.48(-4.80%) |
Sep 28, 2022 | 10.11 | 10.46 | 9.851 | 9.990 | 86,826 | -0.13(-1.28%) |
Sep 27, 2022 | 10.32 | 10.46 | 9.920 | 10.12 | 87,817 | -0.14(-1.36%) |
Sep 26, 2022 | 10.53 | 10.73 | 10.13 | 10.26 | 75,057 | -0.25(-2.38%) |
Sep 23, 2022 | 10.78 | 10.98 | 10.41 | 10.51 | 118,227 | -0.50(-4.54%) |
Sep 22, 2022 | 11.08 | 11.37 | 10.90 | 11.01 | 29,095 | -0.15(-1.34%) |
Sep 21, 2022 | 11.27 | 11.46 | 11.03 | 11.16 | 65,511 | -0.16(-1.41%) |
Sep 20, 2022 | 11.09 | 11.68 | 11.08 | 11.32 | 124,098 | +0.21(+1.89%) |
Sep 19, 2022 | 11.45 | 11.70 | 11.02 | 11.11 | 60,322 | -0.52(-4.47%) |
Sep 16, 2022 | 12.14 | 12.14 | 11.04 | 11.63 | 369,660 | -0.81(-6.51%) |
Sep 15, 2022 | 12.56 | 12.93 | 12.31 | 12.44 | 65,180 | -0.23(-1.82%) |
Sep 14, 2022 | 13.22 | 13.50 | 12.49 | 12.67 | 127,356 | -0.63(-4.74%) |
Sep 13, 2022 | 13.03 | 13.50 | 12.58 | 13.30 | 70,511 | -0.01(-0.08%) |
Sep 12, 2022 | 13.21 | 13.50 | 12.42 | 13.31 | 69,767 | +0.03(+0.23%) |
Sep 09, 2022 | 12.12 | 13.54 | 12.12 | 13.28 | 174,234 | +1.26(+10.48%) |
Sep 08, 2022 | 12.08 | 12.29 | 11.66 | 12.02 | 137,262 | -0.14(-1.15%) |
Sep 07, 2022 | 12.17 | 12.37 | 11.88 | 12.16 | 65,165 | -0.10(-0.82%) |
Sep 06, 2022 | 12.45 | 12.78 | 12.02 | 12.26 | 198,806 | -0.05(-0.41%) |
Sep 02, 2022 | 12.00 | 12.52 | 11.69 | 12.31 | 66,794 | +0.32(+2.67%) |
Sep 01, 2022 | 11.21 | 12.33 | 10.77 | 11.99 | 53,563 | +0.49(+4.26%) |
Aug 31, 2022 | 11.08 | 11.62 | 10.50 | 11.50 | 92,163 | +0.44(+3.98%) |
Aug 30, 2022 | 11.82 | 11.82 | 10.92 | 11.06 | 61,153 | -0.68(-5.79%) |
Aug 29, 2022 | 12.07 | 12.46 | 11.74 | 11.74 | 61,440 | -0.50(-4.08%) |
Aug 26, 2022 | 12.79 | 12.79 | 12.01 | 12.24 | 78,211 | -0.27(-2.16%) |
Aug 25, 2022 | 12.16 | 12.84 | 12.01 | 12.51 | 125,268 | +0.35(+2.88%) |
Aug 24, 2022 | 11.84 | 12.45 | 11.82 | 12.16 | 146,115 | +0.26(+2.18%) |
Aug 23, 2022 | 10.73 | 11.92 | 10.37 | 11.90 | 45,214 | +1.17(+10.90%) |
Aug 22, 2022 | 10.48 | 10.98 | 10.30 | 10.73 | 161,100 | +0.08(+0.75%) |
Aug 19, 2022 | 11.08 | 11.14 | 10.51 | 10.65 | 139,321 | -0.46(-4.14%) |
Aug 18, 2022 | 10.60 | 11.36 | 10.55 | 11.11 | 123,832 | +0.51(+4.81%) |
Aug 17, 2022 | 13.39 | 13.81 | 9.810 | 10.60 | 568,322 | -3.01(-22.12%) |
Aug 16, 2022 | 12.37 | 14.20 | 12.01 | 13.61 | 698,306 | +1.34(+10.92%) |
Aug 15, 2022 | 12.56 | 12.56 | 11.56 | 12.27 | 154,102 | +0.33(+2.81%) |
Aug 12, 2022 | 11.50 | 12.21 | 11.27 | 11.94 | 138,336 | +0.44(+3.78%) |
Aug 11, 2022 | 12.15 | 12.58 | 11.39 | 11.50 | 154,628 | -0.42(-3.52%) |
Aug 10, 2022 | 11.99 | 12.68 | 11.62 | 11.92 | 251,717 | +0.25(+2.14%) |
Aug 09, 2022 | 11.52 | 11.76 | 11.04 | 11.67 | 52,585 | -0.05(-0.43%) |
Aug 08, 2022 | 11.86 | 12.09 | 11.49 | 11.72 | 60,066 | -0.13(-1.10%) |
Aug 05, 2022 | 11.16 | 11.91 | 10.94 | 11.85 | 133,673 | +0.81(+7.34%) |
Aug 04, 2022 | 11.02 | 11.16 | 10.64 | 11.04 | 78,303 | +0.09(+0.82%) |
Aug 03, 2022 | 11.10 | 11.53 | 10.94 | 10.95 | 96,480 | +0.00(+0.00%) |
Aug 02, 2022 | 10.40 | 11.28 | 10.40 | 10.95 | 92,104 | +0.45(+4.29%) |
Aug 01, 2022 | 10.51 | 11.18 | 10.44 | 10.50 | 91,253 | -0.10(-0.94%) |
Jul 29, 2022 | 11.40 | 11.40 | 10.51 | 10.60 | 73,781 | -0.83(-7.26%) |
Jul 28, 2022 | 11.37 | 11.68 | 10.78 | 11.43 | 64,115 | +0.17(+1.51%) |
Jul 27, 2022 | 11.17 | 11.32 | 10.67 | 11.26 | 78,872 | +0.19(+1.72%) |
Jul 26, 2022 | 10.98 | 11.55 | 10.71 | 11.07 | 66,757 | +0.03(+0.27%) |
Jul 25, 2022 | 11.16 | 11.50 | 10.69 | 11.04 | 61,544 | -0.03(-0.27%) |
Jul 22, 2022 | 12.01 | 12.01 | 10.99 | 11.07 | 61,164 | -0.78(-6.58%) |
Jul 21, 2022 | 11.16 | 11.99 | 11.16 | 11.85 | 119,716 | +0.79(+7.14%) |
Jul 20, 2022 | 10.77 | 11.37 | 10.77 | 11.06 | 126,314 | +0.33(+3.08%) |
Jul 19, 2022 | 11.00 | 11.23 | 11.00 | 10.73 | 136,329 | -0.17(-1.56%) |
Jul 18, 2022 | 12.41 | 12.48 | 10.41 | 10.90 | 229,592 | -1.16(-9.62%) |
Jul 15, 2022 | 11.97 | 12.82 | 11.67 | 12.06 | 295,892 | +0.27(+2.29%) |
Jul 14, 2022 | 11.20 | 11.90 | 11.20 | 11.79 | 99,417 | +0.57(+5.08%) |
Jul 13, 2022 | 11.54 | 12.10 | 11.20 | 11.22 | 170,237 | -0.71(-5.95%) |
Jul 12, 2022 | 11.45 | 12.10 | 11.32 | 11.93 | 120,933 | +0.38(+3.29%) |
Jul 11, 2022 | 11.99 | 12.92 | 9.670 | 11.55 | 385,202 | -0.23(-1.95%) |
Jul 08, 2022 | 11.38 | 12.10 | 11.36 | 11.78 | 260,873 | +0.34(+2.97%) |
Jul 07, 2022 | 11.36 | 11.50 | 10.69 | 11.44 | 73,599 | +0.00(+0.00%) |
Jul 06, 2022 | 11.46 | 12.00 | 10.62 | 11.44 | 133,264 | +0.16(+1.42%) |
Jul 05, 2022 | 10.85 | 11.46 | 10.28 | 11.28 | 100,280 | +0.13(+1.17%) |
Jul 01, 2022 | 11.93 | 11.93 | 10.67 | 11.15 | 134,344 | -0.83(-6.93%) |
Jun 30, 2022 | 11.62 | 12.27 | 11.23 | 11.98 | 297,568 | +0.58(+5.09%) |
Jun 29, 2022 | 11.27 | 11.70 | 10.75 | 11.40 | 140,415 | +0.27(+2.43%) |
Jun 28, 2022 | 12.03 | 12.10 | 11.13 | 11.13 | 143,100 | -0.90(-7.48%) |
Jun 27, 2022 | 11.80 | 12.10 | 11.36 | 12.03 | 264,751 | +0.08(+0.67%) |
Jun 24, 2022 | 11.22 | 11.99 | 10.48 | 11.95 | 2,654,205 | +0.81(+7.27%) |
Jun 23, 2022 | 10.39 | 11.15 | 10.21 | 11.14 | 376,856 | +0.94(+9.22%) |
Jun 22, 2022 | 8.640 | 10.26 | 8.320 | 10.20 | 433,628 | +1.25(+13.97%) |
Jun 21, 2022 | 8.930 | 9.220 | 8.725 | 8.950 | 208,286 | +0.20(+2.29%) |
Jun 17, 2022 | 8.540 | 9.280 | 8.530 | 8.750 | 178,100 | +0.29(+3.43%) |
Jun 16, 2022 | 8.850 | 8.850 | 8.220 | 8.460 | 231,218 | -0.31(-3.53%) |
Jun 15, 2022 | 8.570 | 8.900 | 8.480 | 8.770 | 111,921 | +0.23(+2.69%) |
Jun 14, 2022 | 9.180 | 9.380 | 8.440 | 8.540 | 119,286 | -0.37(-4.15%) |
Jun 13, 2022 | 8.500 | 9.480 | 8.480 | 8.910 | 314,297 | +0.48(+5.69%) |
Jun 10, 2022 | 8.390 | 8.650 | 7.830 | 8.430 | 178,820 | -0.15(-1.75%) |
Jun 09, 2022 | 7.460 | 8.700 | 7.136 | 8.580 | 255,328 | +1.17(+15.79%) |
Jun 08, 2022 | 6.810 | 7.690 | 6.740 | 7.410 | 206,435 | +0.44(+6.31%) |
Jun 07, 2022 | 5.410 | 7.400 | 5.303 | 6.970 | 297,575 | +1.59(+29.55%) |
Jun 06, 2022 | 5.320 | 5.529 | 5.161 | 5.380 | 102,629 | +0.04(+0.75%) |
Jun 03, 2022 | 4.830 | 5.530 | 4.740 | 5.340 | 116,398 | +0.55(+11.48%) |
Jun 02, 2022 | 4.560 | 4.910 | 4.530 | 4.790 | 79,667 | +0.34(+7.64%) |
Jun 01, 2022 | 5.470 | 5.560 | 4.410 | 4.450 | 194,400 | -1.04(-18.94%) |
May 31, 2022 | 5.790 | 5.800 | 5.291 | 5.490 | 84,455 | -0.32(-5.51%) |
May 27, 2022 | 5.260 | 5.820 | 5.220 | 5.810 | 100,382 | +0.61(+11.73%) |
May 26, 2022 | 5.220 | 5.390 | 5.080 | 5.200 | 59,007 | +0.01(+0.19%) |
May 25, 2022 | 5.540 | 5.540 | 5.070 | 5.190 | 89,850 | -0.43(-7.65%) |
May 24, 2022 | 5.640 | 5.820 | 5.480 | 5.620 | 83,420 | -0.11(-1.92%) |
May 23, 2022 | 6.460 | 6.505 | 5.380 | 5.730 | 227,340 | -0.81(-12.39%) |
May 20, 2022 | 6.000 | 6.560 | 5.790 | 6.540 | 197,341 | +0.51(+8.46%) |
May 19, 2022 | 5.180 | 6.140 | 5.180 | 6.030 | 322,523 | +0.84(+16.18%) |
May 18, 2022 | 5.200 | 5.410 | 5.070 | 5.190 | 245,437 | -0.03(-0.57%) |
May 17, 2022 | 3.990 | 5.450 | 3.940 | 5.220 | 1,259,340 | +1.34(+34.54%) |
May 16, 2022 | 3.810 | 4.000 | 3.450 | 3.880 | 185,448 | +0.02(+0.52%) |
May 13, 2022 | 4.170 | 4.325 | 3.800 | 3.860 | 400,879 | -0.33(-7.88%) |
May 12, 2022 | 4.010 | 5.070 | 4.010 | 4.190 | 285,716 | +0.09(+2.20%) |
May 11, 2022 | 4.500 | 4.580 | 3.850 | 4.100 | 386,318 | -0.44(-9.69%) |
May 10, 2022 | 3.980 | 4.800 | 3.955 | 4.540 | 288,337 | +0.57(+14.36%) |
May 09, 2022 | 4.090 | 4.090 | 3.870 | 3.970 | 226,031 | -0.04(-1.00%) |
May 06, 2022 | 3.740 | 4.090 | 3.570 | 4.010 | 101,510 | +0.29(+7.80%) |
May 05, 2022 | 3.870 | 3.930 | 3.640 | 3.720 | 80,054 | -0.17(-4.37%) |
May 04, 2022 | 3.540 | 3.919 | 3.490 | 3.890 | 141,050 | +0.35(+9.89%) |
May 03, 2022 | 2.990 | 3.590 | 2.990 | 3.540 | 212,529 | +0.54(+18.00%) |