Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.200 | 6.200 | 5.800 | 5.998 | 13,725 | -0.10(-1.64%) |
May 30, 2023 | 6.200 | 6.340 | 6.000 | 6.098 | 15,753 | -0.17(-2.68%) |
May 26, 2023 | 6.222 | 6.600 | 6.000 | 6.266 | 20,402 | +0.07(+1.06%) |
May 25, 2023 | 6.600 | 6.760 | 6.040 | 6.200 | 11,190 | -0.53(-7.82%) |
May 24, 2023 | 7.034 | 7.034 | 6.724 | 6.726 | 3,786 | -0.27(-3.91%) |
May 23, 2023 | 7.200 | 7.160 | 6.646 | 7.000 | 8,376 | -0.06(-0.85%) |
May 22, 2023 | 6.998 | 7.080 | 6.800 | 7.060 | 13,671 | +0.60(+9.36%) |
May 19, 2023 | 6.600 | 6.770 | 6.224 | 6.456 | 10,742 | -0.06(-0.98%) |
May 18, 2023 | 6.160 | 6.560 | 6.160 | 6.520 | 10,232 | +0.36(+5.84%) |
May 17, 2023 | 6.078 | 6.400 | 6.000 | 6.160 | 15,124 | +0.06(+0.98%) |
May 16, 2023 | 6.000 | 6.520 | 6.002 | 6.100 | 14,173 | +0.07(+1.13%) |
May 15, 2023 | 6.930 | 6.996 | 6.032 | 6.032 | 15,361 | -0.47(-7.26%) |
May 12, 2023 | 6.900 | 6.996 | 6.400 | 6.504 | 11,177 | -0.40(-5.77%) |
May 11, 2023 | 7.020 | 7.626 | 6.800 | 6.902 | 13,228 | -0.38(-5.19%) |
May 10, 2023 | 7.600 | 8.000 | 6.940 | 7.280 | 19,862 | -0.28(-3.70%) |
May 09, 2023 | 7.920 | 7.980 | 7.300 | 7.560 | 12,939 | -0.24(-3.08%) |
May 08, 2023 | 7.400 | 8.000 | 7.354 | 7.800 | 13,713 | +0.46(+6.27%) |
May 05, 2023 | 7.200 | 7.560 | 7.118 | 7.340 | 8,962 | +0.16(+2.23%) |
May 04, 2023 | 7.300 | 7.710 | 7.000 | 7.180 | 6,295 | -0.12(-1.64%) |
May 03, 2023 | 7.600 | 7.700 | 7.208 | 7.300 | 11,794 | -0.16(-2.14%) |
May 02, 2023 | 8.000 | 8.050 | 7.200 | 7.460 | 10,413 | -0.05(-0.72%) |
May 01, 2023 | 7.916 | 8.000 | 7.500 | 7.514 | 12,243 | +0.01(+0.08%) |
Apr 28, 2023 | 7.000 | 7.512 | 7.000 | 7.508 | 8,448 | +0.43(+6.05%) |
Apr 27, 2023 | 6.896 | 7.300 | 6.600 | 7.080 | 23,700 | -0.08(-1.09%) |
Apr 26, 2023 | 7.200 | 7.600 | 6.844 | 7.158 | 22,585 | -0.24(-3.27%) |
Apr 25, 2023 | 7.800 | 7.800 | 7.360 | 7.400 | 18,735 | -0.10(-1.33%) |
Apr 24, 2023 | 8.600 | 8.652 | 7.440 | 7.500 | 32,103 | -0.70(-8.54%) |
Apr 21, 2023 | 9.200 | 9.200 | 8.200 | 8.200 | 17,860 | -0.60(-6.82%) |
Apr 20, 2023 | 9.200 | 9.360 | 8.660 | 8.800 | 17,708 | +0.20(+2.33%) |
Apr 19, 2023 | 8.800 | 9.000 | 8.280 | 8.600 | 16,828 | +0.10(+1.18%) |
Apr 18, 2023 | 8.600 | 8.800 | 8.280 | 8.500 | 12,047 | -0.09(-1.02%) |
Apr 17, 2023 | 8.800 | 9.210 | 8.398 | 8.588 | 13,839 | -0.30(-3.38%) |
Apr 14, 2023 | 9.200 | 9.280 | 8.450 | 8.888 | 22,645 | -0.47(-5.04%) |
Apr 13, 2023 | 9.200 | 9.560 | 9.100 | 9.360 | 9,653 | +0.15(+1.61%) |
Apr 12, 2023 | 10.00 | 10.00 | 9.200 | 9.212 | 15,243 | -0.25(-2.62%) |
Apr 11, 2023 | 10.00 | 10.36 | 9.390 | 9.460 | 9,812 | -0.74(-7.22%) |
Apr 10, 2023 | 9.900 | 10.60 | 9.842 | 10.20 | 16,558 | +0.06(+0.57%) |
Apr 06, 2023 | 10.00 | 10.49 | 10.00 | 10.14 | 7,625 | +0.03(+0.28%) |
Apr 05, 2023 | 10.20 | 10.50 | 9.820 | 10.11 | 15,726 | +0.01(+0.10%) |
Apr 04, 2023 | 10.40 | 10.60 | 9.806 | 10.10 | 15,043 | -0.30(-2.88%) |
Apr 03, 2023 | 11.00 | 11.18 | 10.03 | 10.40 | 16,042 | -0.40(-3.70%) |
Mar 31, 2023 | 10.60 | 10.85 | 10.00 | 10.80 | 21,633 | +0.74(+7.31%) |
Mar 30, 2023 | 10.40 | 10.80 | 10.06 | 10.06 | 6,222 | -0.38(-3.60%) |
Mar 29, 2023 | 10.60 | 10.95 | 10.00 | 10.44 | 9,574 | -0.44(-4.01%) |
Mar 28, 2023 | 10.80 | 11.00 | 9.402 | 10.88 | 28,705 | +0.66(+6.42%) |
Mar 27, 2023 | 10.20 | 12.00 | 10.00 | 10.22 | 49,870 | +0.12(+1.19%) |
Mar 24, 2023 | 9.456 | 10.60 | 9.010 | 10.10 | 28,619 | -0.69(-6.39%) |
Mar 23, 2023 | 10.06 | 10.90 | 10.06 | 10.79 | 12,784 | +0.48(+4.66%) |
Mar 22, 2023 | 10.32 | 10.40 | 10.00 | 10.31 | 7,081 | -0.01(-0.10%) |
Mar 21, 2023 | 10.10 | 10.40 | 10.00 | 10.32 | 12,168 | +0.12(+1.20%) |
Mar 20, 2023 | 10.59 | 10.59 | 10.00 | 10.20 | 15,848 | -0.16(-1.56%) |
Mar 17, 2023 | 10.40 | 10.80 | 10.02 | 10.36 | 14,269 | -0.24(-2.26%) |
Mar 16, 2023 | 10.71 | 11.00 | 10.40 | 10.60 | 12,293 | -0.20(-1.85%) |
Mar 15, 2023 | 10.80 | 11.00 | 10.71 | 10.80 | 8,682 | +0.00(+0.00%) |
Mar 14, 2023 | 11.00 | 11.00 | 10.26 | 10.80 | 24,820 | -0.26(-2.32%) |
Mar 13, 2023 | 11.40 | 11.40 | 11.00 | 11.06 | 19,119 | -0.36(-3.14%) |
Mar 10, 2023 | 12.40 | 12.40 | 11.40 | 11.41 | 43,448 | -1.46(-11.34%) |
Mar 09, 2023 | 13.60 | 13.76 | 12.60 | 12.87 | 30,706 | -0.60(-4.47%) |
Mar 08, 2023 | 13.00 | 13.54 | 12.50 | 13.48 | 26,512 | +1.28(+10.46%) |
Mar 07, 2023 | 12.00 | 12.45 | 11.80 | 12.20 | 9,489 | +0.40(+3.39%) |
Mar 06, 2023 | 11.60 | 12.35 | 11.60 | 11.80 | 19,307 | +0.20(+1.71%) |
Mar 03, 2023 | 11.62 | 11.80 | 11.56 | 11.60 | 12,780 | +0.04(+0.36%) |
Mar 02, 2023 | 11.40 | 11.76 | 11.20 | 11.56 | 17,459 | +0.46(+4.14%) |
Mar 01, 2023 | 11.60 | 12.00 | 11.10 | 11.10 | 36,588 | -0.58(-4.97%) |
Feb 28, 2023 | 12.00 | 12.19 | 11.60 | 11.68 | 21,204 | -0.32(-2.67%) |
Feb 27, 2023 | 12.60 | 12.70 | 12.00 | 12.00 | 22,351 | -0.02(-0.18%) |
Feb 24, 2023 | 12.80 | 12.82 | 11.96 | 12.02 | 25,192 | -0.61(-4.80%) |
Feb 23, 2023 | 13.00 | 13.40 | 12.60 | 12.63 | 19,216 | -0.53(-4.04%) |
Feb 22, 2023 | 13.19 | 13.80 | 13.06 | 13.16 | 20,236 | -0.30(-2.24%) |
Feb 21, 2023 | 13.82 | 14.00 | 13.40 | 13.46 | 19,786 | -0.43(-3.11%) |
Feb 17, 2023 | 14.60 | 14.75 | 13.62 | 13.89 | 23,255 | -0.61(-4.18%) |
Feb 16, 2023 | 15.00 | 15.18 | 14.40 | 14.50 | 16,559 | -0.49(-3.28%) |
Feb 15, 2023 | 15.00 | 15.40 | 14.99 | 14.99 | 19,950 | -0.45(-2.90%) |
Feb 14, 2023 | 15.60 | 15.80 | 15.20 | 15.44 | 12,364 | -0.18(-1.17%) |
Feb 13, 2023 | 16.20 | 16.60 | 15.45 | 15.62 | 15,456 | -0.39(-2.46%) |
Feb 10, 2023 | 16.20 | 16.20 | 15.86 | 16.02 | 17,048 | -0.18(-1.11%) |
Feb 09, 2023 | 16.60 | 16.80 | 16.02 | 16.20 | 12,368 | -0.40(-2.42%) |
Feb 08, 2023 | 16.40 | 17.00 | 16.40 | 16.60 | 7,032 | -0.10(-0.61%) |
Feb 07, 2023 | 17.20 | 17.20 | 16.40 | 16.70 | 14,144 | -0.05(-0.30%) |
Feb 06, 2023 | 16.60 | 16.80 | 16.60 | 16.75 | 9,296 | +0.09(+0.53%) |
Feb 03, 2023 | 17.20 | 17.40 | 16.62 | 16.66 | 10,844 | -0.34(-2.02%) |
Feb 02, 2023 | 16.80 | 17.22 | 16.60 | 17.01 | 19,381 | +0.49(+2.94%) |
Feb 01, 2023 | 16.40 | 16.80 | 16.22 | 16.52 | 7,489 | +0.12(+0.73%) |
Jan 31, 2023 | 16.80 | 16.80 | 16.40 | 16.40 | 13,446 | +0.19(+1.20%) |
Jan 30, 2023 | 17.00 | 17.00 | 16.20 | 16.21 | 14,219 | -0.73(-4.29%) |
Jan 27, 2023 | 17.40 | 17.65 | 16.70 | 16.93 | 15,851 | -0.47(-2.69%) |
Jan 26, 2023 | 17.71 | 17.79 | 17.40 | 17.40 | 6,868 | -0.20(-1.15%) |
Jan 25, 2023 | 17.60 | 17.80 | 17.60 | 17.60 | 10,734 | -0.04(-0.22%) |
Jan 24, 2023 | 17.80 | 18.00 | 17.60 | 17.64 | 7,806 | +0.04(+0.23%) |
Jan 23, 2023 | 17.60 | 18.20 | 17.40 | 17.60 | 11,879 | -0.08(-0.43%) |
Jan 20, 2023 | 18.00 | 18.00 | 17.68 | 17.68 | 10,633 | -0.22(-1.25%) |
Jan 19, 2023 | 17.60 | 18.00 | 17.60 | 17.90 | 10,980 | +0.50(+2.87%) |
Jan 18, 2023 | 18.20 | 18.40 | 17.20 | 17.40 | 13,425 | -0.67(-3.70%) |
Jan 17, 2023 | 17.86 | 18.20 | 17.80 | 18.07 | 15,536 | +0.27(+1.51%) |
Jan 13, 2023 | 17.40 | 18.00 | 17.20 | 17.80 | 10,741 | +0.66(+3.85%) |
Jan 12, 2023 | 17.55 | 17.80 | 16.89 | 17.14 | 12,776 | -0.06(-0.35%) |
Jan 11, 2023 | 17.20 | 17.60 | 16.80 | 17.20 | 6,781 | +0.12(+0.71%) |
Jan 10, 2023 | 17.00 | 17.40 | 16.92 | 17.08 | 8,994 | +0.16(+0.96%) |
Jan 09, 2023 | 16.80 | 17.00 | 16.80 | 16.92 | 6,682 | +0.05(+0.32%) |
Jan 06, 2023 | 17.20 | 17.40 | 16.86 | 16.86 | 10,355 | -0.30(-1.73%) |
Jan 05, 2023 | 17.40 | 17.60 | 17.16 | 17.16 | 6,448 | -0.24(-1.39%) |
Jan 04, 2023 | 16.60 | 17.40 | 16.00 | 17.40 | 9,947 | +0.80(+4.83%) |
Jan 03, 2023 | 16.00 | 16.80 | 16.00 | 16.60 | 9,317 | -0.12(-0.73%) |
Dec 30, 2022 | 15.20 | 16.72 | 15.20 | 16.72 | 20,401 | +0.90(+5.69%) |
Dec 29, 2022 | 15.40 | 16.20 | 14.80 | 15.82 | 28,416 | +0.92(+6.15%) |
Dec 28, 2022 | 16.00 | 16.20 | 14.85 | 14.90 | 18,766 | -1.11(-6.94%) |
Dec 27, 2022 | 16.40 | 16.80 | 16.00 | 16.02 | 14,701 | -0.58(-3.52%) |
Dec 23, 2022 | 16.40 | 17.20 | 16.40 | 16.60 | 6,772 | +0.30(+1.84%) |
Dec 22, 2022 | 16.40 | 17.15 | 16.20 | 16.30 | 11,341 | -0.05(-0.31%) |
Dec 21, 2022 | 16.76 | 17.20 | 16.00 | 16.35 | 18,731 | -0.45(-2.68%) |
Dec 20, 2022 | 17.20 | 17.60 | 16.80 | 16.80 | 14,208 | -0.80(-4.55%) |
Dec 19, 2022 | 18.60 | 18.60 | 17.20 | 17.60 | 7,700 | -0.50(-2.76%) |
Dec 16, 2022 | 17.20 | 18.96 | 17.20 | 18.10 | 15,385 | +0.70(+4.02%) |
Dec 15, 2022 | 18.24 | 18.30 | 17.20 | 17.40 | 20,829 | -0.84(-4.63%) |
Dec 14, 2022 | 18.80 | 19.20 | 18.24 | 18.24 | 10,449 | -0.76(-3.98%) |
Dec 13, 2022 | 19.80 | 19.80 | 18.80 | 19.00 | 9,746 | -0.23(-1.22%) |
Dec 12, 2022 | 19.60 | 19.72 | 19.23 | 19.23 | 9,042 | -0.17(-0.87%) |
Dec 09, 2022 | 19.40 | 20.00 | 19.24 | 19.40 | 6,501 | -0.17(-0.85%) |
Dec 08, 2022 | 19.00 | 20.60 | 19.00 | 19.57 | 9,881 | +0.47(+2.45%) |
Dec 07, 2022 | 19.40 | 20.00 | 19.01 | 19.10 | 17,532 | -0.50(-2.56%) |
Dec 06, 2022 | 20.20 | 20.60 | 19.60 | 19.60 | 9,654 | -0.40(-1.99%) |
Dec 05, 2022 | 20.40 | 20.60 | 19.64 | 20.00 | 12,958 | -0.60(-2.91%) |
Dec 02, 2022 | 20.00 | 20.80 | 19.95 | 20.60 | 7,618 | +0.40(+1.98%) |
Dec 01, 2022 | 20.00 | 20.60 | 19.85 | 20.20 | 7,015 | +0.00(+0.00%) |
Nov 30, 2022 | 20.40 | 20.60 | 19.80 | 20.20 | 9,347 | +0.00(+0.00%) |
Nov 29, 2022 | 19.80 | 20.20 | 19.80 | 20.20 | 8,007 | +0.40(+2.02%) |
Nov 28, 2022 | 20.20 | 20.60 | 19.60 | 19.80 | 7,742 | -0.40(-1.98%) |
Nov 25, 2022 | 20.40 | 20.60 | 20.20 | 20.20 | 1,626 | -0.20(-0.98%) |
Nov 23, 2022 | 20.00 | 20.45 | 20.00 | 20.40 | 5,511 | +0.40(+2.00%) |
Nov 22, 2022 | 20.00 | 20.40 | 20.00 | 20.00 | 6,224 | +0.00(+0.00%) |
Nov 21, 2022 | 20.40 | 20.60 | 20.00 | 20.00 | 7,770 | -0.60(-2.91%) |
Nov 18, 2022 | 21.00 | 21.20 | 20.40 | 20.60 | 5,378 | +0.20(+0.98%) |
Nov 17, 2022 | 20.40 | 20.60 | 20.20 | 20.40 | 6,785 | -0.20(-0.97%) |
Nov 16, 2022 | 20.80 | 20.80 | 20.40 | 20.60 | 7,702 | +0.00(+0.00%) |
Nov 15, 2022 | 21.80 | 21.80 | 20.40 | 20.60 | 19,376 | -1.00(-4.63%) |
Nov 14, 2022 | 22.00 | 22.00 | 21.20 | 21.60 | 8,096 | +0.20(+0.93%) |
Nov 11, 2022 | 21.00 | 22.00 | 21.00 | 21.40 | 7,555 | +0.20(+0.94%) |
Nov 10, 2022 | 21.40 | 21.80 | 21.20 | 21.20 | 12,798 | +0.60(+2.91%) |
Nov 09, 2022 | 20.80 | 21.00 | 20.40 | 20.60 | 11,453 | -0.40(-1.90%) |
Nov 08, 2022 | 21.60 | 22.00 | 20.70 | 21.00 | 9,081 | -0.40(-1.87%) |
Nov 07, 2022 | 22.00 | 22.20 | 20.80 | 21.40 | 18,184 | -0.40(-1.83%) |
Nov 04, 2022 | 25.20 | 25.20 | 21.80 | 21.80 | 25,955 | -2.40(-9.92%) |
Nov 03, 2022 | 23.40 | 25.00 | 23.40 | 24.20 | 16,602 | +1.00(+4.31%) |
Nov 02, 2022 | 23.20 | 24.60 | 23.10 | 23.20 | 7,359 | -0.20(-0.85%) |
Nov 01, 2022 | 25.20 | 25.20 | 23.40 | 23.40 | 7,201 | -1.20(-4.88%) |
Oct 31, 2022 | 24.20 | 25.40 | 23.80 | 24.60 | 16,791 | +0.40(+1.65%) |
Oct 28, 2022 | 24.40 | 25.20 | 24.00 | 24.20 | 18,742 | -0.20(-0.82%) |
Oct 27, 2022 | 23.20 | 24.80 | 23.00 | 24.40 | 16,877 | +2.00(+8.93%) |
Oct 26, 2022 | 22.20 | 22.80 | 21.60 | 22.40 | 21,520 | +1.00(+4.67%) |
Oct 25, 2022 | 20.60 | 22.19 | 20.50 | 21.40 | 27,861 | +0.80(+3.88%) |
Oct 24, 2022 | 20.40 | 20.80 | 20.20 | 20.60 | 4,669 | +0.00(+0.00%) |
Oct 21, 2022 | 20.40 | 20.80 | 20.00 | 20.60 | 6,903 | +0.20(+0.98%) |
Oct 20, 2022 | 20.20 | 20.80 | 20.00 | 20.40 | 17,143 | +0.20(+0.99%) |
Oct 19, 2022 | 20.20 | 20.60 | 20.00 | 20.20 | 4,839 | -0.20(-0.98%) |
Oct 18, 2022 | 20.40 | 20.60 | 20.00 | 20.40 | 12,755 | +0.00(+0.00%) |
Oct 17, 2022 | 20.80 | 20.80 | 20.20 | 20.40 | 9,074 | +0.30(+1.49%) |
Oct 14, 2022 | 20.40 | 20.89 | 19.86 | 20.10 | 4,292 | -0.30(-1.47%) |
Oct 13, 2022 | 19.80 | 20.60 | 19.00 | 20.40 | 8,496 | +0.40(+2.00%) |
Oct 12, 2022 | 20.40 | 20.80 | 20.00 | 20.00 | 9,951 | -0.20(-0.99%) |
Oct 11, 2022 | 20.40 | 21.00 | 20.20 | 20.20 | 8,902 | -0.20(-0.98%) |
Oct 10, 2022 | 20.80 | 20.80 | 20.20 | 20.40 | 7,473 | -0.40(-1.92%) |
Oct 07, 2022 | 21.20 | 21.20 | 20.80 | 20.80 | 4,381 | -0.20(-0.95%) |
Oct 06, 2022 | 21.00 | 22.00 | 20.80 | 21.00 | 6,392 | -0.40(-1.87%) |
Oct 05, 2022 | 21.20 | 21.60 | 21.00 | 21.40 | 2,618 | +0.20(+0.94%) |
Oct 04, 2022 | 21.20 | 21.80 | 21.00 | 21.20 | 11,249 | +0.40(+1.92%) |
Oct 03, 2022 | 20.80 | 21.40 | 20.00 | 20.80 | 9,084 | +0.20(+0.97%) |
Sep 30, 2022 | 20.80 | 21.60 | 20.60 | 20.60 | 6,154 | -0.20(-0.96%) |
Sep 29, 2022 | 22.00 | 22.40 | 20.60 | 20.80 | 13,274 | -1.20(-5.45%) |
Sep 28, 2022 | 20.60 | 22.20 | 20.60 | 22.00 | 7,321 | +1.20(+5.77%) |
Sep 27, 2022 | 20.80 | 21.67 | 20.60 | 20.80 | 4,115 | +0.20(+0.97%) |
Sep 26, 2022 | 21.00 | 21.80 | 20.00 | 20.60 | 14,557 | -0.20(-0.96%) |
Sep 23, 2022 | 20.00 | 21.00 | 20.00 | 20.80 | 10,421 | +0.00(+0.00%) |
Sep 22, 2022 | 22.20 | 22.63 | 20.50 | 20.80 | 14,562 | -1.60(-7.14%) |
Sep 21, 2022 | 22.80 | 23.00 | 22.00 | 22.40 | 8,613 | -0.20(-0.88%) |
Sep 20, 2022 | 24.00 | 24.00 | 22.40 | 22.60 | 12,837 | -0.80(-3.42%) |
Sep 19, 2022 | 25.80 | 25.80 | 23.40 | 23.40 | 16,449 | -2.40(-9.30%) |
Sep 16, 2022 | 25.20 | 26.00 | 23.40 | 25.80 | 28,965 | +0.60(+2.38%) |
Sep 15, 2022 | 26.00 | 27.00 | 25.20 | 25.20 | 9,403 | -0.80(-3.08%) |
Sep 14, 2022 | 26.80 | 26.80 | 26.00 | 26.00 | 7,888 | -0.20(-0.76%) |
Sep 13, 2022 | 26.60 | 27.20 | 26.00 | 26.20 | 7,644 | -1.00(-3.68%) |
Sep 12, 2022 | 27.60 | 28.40 | 27.20 | 27.20 | 8,912 | -0.60(-2.16%) |
Sep 09, 2022 | 26.40 | 28.40 | 26.40 | 27.80 | 9,384 | +1.20(+4.51%) |
Sep 08, 2022 | 26.20 | 26.60 | 26.20 | 26.60 | 5,512 | +0.20(+0.76%) |
Sep 07, 2022 | 26.20 | 26.60 | 26.00 | 26.40 | 8,959 | +0.40(+1.54%) |
Sep 06, 2022 | 26.00 | 26.38 | 26.00 | 26.00 | 5,324 | -0.20(-0.76%) |
Sep 02, 2022 | 27.00 | 27.40 | 26.00 | 26.20 | 7,943 | -1.00(-3.68%) |
Sep 01, 2022 | 27.60 | 27.80 | 26.00 | 27.20 | 10,221 | -0.20(-0.73%) |
Aug 31, 2022 | 27.00 | 27.80 | 27.00 | 27.40 | 5,828 | +0.40(+1.48%) |
Aug 30, 2022 | 27.20 | 27.87 | 26.00 | 27.00 | 9,763 | +0.40(+1.50%) |
Aug 29, 2022 | 27.00 | 27.60 | 26.20 | 26.60 | 11,019 | -0.80(-2.92%) |
Aug 26, 2022 | 29.00 | 29.00 | 26.40 | 27.40 | 14,363 | -1.40(-4.86%) |
Aug 25, 2022 | 29.00 | 29.17 | 28.20 | 28.80 | 8,681 | +0.50(+1.77%) |
Aug 24, 2022 | 27.00 | 28.80 | 27.00 | 28.30 | 10,648 | +1.30(+4.81%) |
Aug 23, 2022 | 26.80 | 27.40 | 26.40 | 27.00 | 8,074 | +0.60(+2.27%) |
Aug 22, 2022 | 26.80 | 28.00 | 26.20 | 26.40 | 14,515 | -1.20(-4.35%) |
Aug 19, 2022 | 30.00 | 30.20 | 27.00 | 27.60 | 31,928 | -2.80(-9.21%) |
Aug 18, 2022 | 28.40 | 31.00 | 28.40 | 30.40 | 22,302 | +1.60(+5.56%) |
Aug 17, 2022 | 31.20 | 31.35 | 28.60 | 28.80 | 28,009 | -1.90(-6.19%) |
Aug 16, 2022 | 29.60 | 31.00 | 29.40 | 30.70 | 41,105 | +1.70(+5.86%) |
Aug 15, 2022 | 28.80 | 29.60 | 27.60 | 29.00 | 27,367 | +1.40(+5.07%) |
Aug 12, 2022 | 27.00 | 28.00 | 26.60 | 27.60 | 29,786 | +0.40(+1.47%) |
Aug 11, 2022 | 29.20 | 31.00 | 27.00 | 27.20 | 55,229 | +0.40(+1.49%) |
Aug 10, 2022 | 26.60 | 27.60 | 26.20 | 26.80 | 44,285 | +0.80(+3.08%) |
Aug 09, 2022 | 27.00 | 27.60 | 25.80 | 26.00 | 18,566 | -1.60(-5.80%) |
Aug 08, 2022 | 27.20 | 27.80 | 27.00 | 27.60 | 17,795 | +1.20(+4.55%) |
Aug 05, 2022 | 25.80 | 26.80 | 25.20 | 26.40 | 12,189 | +0.60(+2.33%) |
Aug 04, 2022 | 28.40 | 28.40 | 24.30 | 25.80 | 49,311 | -2.60(-9.15%) |
Aug 03, 2022 | 26.00 | 29.58 | 25.80 | 28.40 | 54,613 | +2.40(+9.23%) |
Aug 02, 2022 | 25.00 | 26.00 | 24.80 | 26.00 | 26,033 | +1.20(+4.84%) |
Aug 01, 2022 | 24.00 | 25.00 | 23.80 | 24.80 | 16,042 | +1.20(+5.08%) |
Jul 29, 2022 | 23.00 | 24.00 | 22.60 | 23.60 | 14,895 | +0.60(+2.61%) |
Jul 28, 2022 | 21.00 | 23.40 | 20.80 | 23.00 | 27,744 | +1.40(+6.48%) |
Jul 27, 2022 | 21.00 | 21.60 | 20.20 | 21.60 | 11,341 | +1.20(+5.88%) |
Jul 26, 2022 | 20.80 | 21.20 | 20.20 | 20.40 | 9,692 | -0.80(-3.77%) |
Jul 25, 2022 | 21.80 | 21.94 | 21.20 | 21.20 | 6,752 | -0.40(-1.85%) |
Jul 22, 2022 | 21.00 | 21.80 | 20.67 | 21.60 | 15,647 | +0.80(+3.85%) |
Jul 21, 2022 | 20.60 | 20.88 | 20.00 | 20.80 | 9,957 | +0.40(+1.96%) |
Jul 20, 2022 | 19.80 | 20.60 | 19.65 | 20.40 | 7,624 | +0.40(+2.00%) |
Jul 19, 2022 | 20.20 | 20.58 | 19.70 | 20.00 | 13,513 | +0.00(+0.00%) |
Jul 18, 2022 | 20.00 | 20.00 | 19.08 | 20.00 | 13,285 | +0.74(+3.83%) |
Jul 15, 2022 | 19.40 | 19.40 | 19.00 | 19.26 | 3,863 | +0.10(+0.54%) |
Jul 14, 2022 | 19.20 | 19.20 | 18.82 | 19.16 | 5,424 | +0.04(+0.20%) |
Jul 13, 2022 | 19.60 | 20.00 | 18.80 | 19.12 | 15,761 | -1.08(-5.35%) |
Jul 12, 2022 | 18.94 | 20.40 | 18.88 | 20.20 | 12,478 | +1.14(+6.00%) |
Jul 11, 2022 | 19.60 | 19.80 | 19.05 | 19.06 | 5,085 | -0.74(-3.75%) |
Jul 08, 2022 | 19.60 | 20.40 | 19.46 | 19.80 | 9,477 | -0.20(-1.01%) |
Jul 07, 2022 | 19.40 | 20.60 | 19.20 | 20.00 | 16,734 | +0.71(+3.69%) |
Jul 06, 2022 | 19.80 | 19.80 | 18.84 | 19.29 | 5,121 | +0.45(+2.38%) |
Jul 05, 2022 | 19.40 | 19.40 | 18.67 | 18.84 | 9,466 | -0.41(-2.12%) |
Jul 01, 2022 | 20.00 | 20.40 | 19.25 | 19.25 | 12,338 | -0.75(-3.76%) |
Jun 30, 2022 | 19.40 | 20.20 | 19.00 | 20.00 | 7,982 | +0.28(+1.41%) |
Jun 29, 2022 | 20.00 | 20.20 | 19.20 | 19.72 | 7,063 | -0.08(-0.39%) |
Jun 28, 2022 | 20.00 | 20.80 | 19.80 | 19.80 | 12,076 | -0.40(-1.98%) |
Jun 27, 2022 | 20.00 | 20.60 | 20.00 | 20.20 | 5,631 | -0.40(-1.94%) |
Jun 24, 2022 | 20.20 | 21.00 | 20.20 | 20.60 | 11,356 | +0.20(+0.98%) |
Jun 23, 2022 | 21.00 | 21.00 | 20.40 | 20.40 | 8,691 | -0.40(-1.92%) |
Jun 22, 2022 | 19.60 | 21.00 | 19.60 | 20.80 | 7,524 | +0.40(+1.96%) |
Jun 21, 2022 | 19.80 | 20.40 | 19.80 | 20.40 | 9,170 | +0.43(+2.13%) |
Jun 17, 2022 | 19.40 | 20.30 | 19.40 | 19.97 | 8,789 | +0.54(+2.79%) |
Jun 16, 2022 | 19.80 | 20.00 | 19.00 | 19.43 | 12,129 | -0.57(-2.84%) |
Jun 15, 2022 | 18.80 | 20.20 | 18.88 | 20.00 | 12,984 | +0.94(+4.93%) |
Jun 14, 2022 | 19.40 | 19.60 | 18.60 | 19.06 | 6,920 | +0.44(+2.35%) |
Jun 13, 2022 | 20.00 | 20.40 | 18.40 | 18.62 | 29,791 | -2.98(-13.79%) |
Jun 10, 2022 | 21.00 | 21.60 | 20.20 | 21.60 | 11,313 | +0.60(+2.86%) |
Jun 09, 2022 | 22.40 | 22.40 | 20.75 | 21.00 | 15,060 | -1.40(-6.25%) |
Jun 08, 2022 | 21.00 | 22.40 | 20.45 | 22.40 | 23,207 | +1.80(+8.74%) |
Jun 07, 2022 | 20.40 | 21.00 | 20.20 | 20.60 | 14,051 | +0.20(+0.98%) |
Jun 06, 2022 | 21.80 | 21.80 | 20.20 | 20.40 | 13,165 | -1.40(-6.42%) |
Jun 03, 2022 | 21.20 | 21.80 | 20.80 | 21.80 | 20,752 | +0.40(+1.87%) |
Jun 02, 2022 | 19.80 | 22.31 | 19.41 | 21.40 | 104,470 | +1.59(+8.05%) |