Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.34 | 17.84 | 15.19 | 17.42 | 6,494 | +1.43(+8.93%) |
May 30, 2023 | 15.86 | 16.38 | 15.37 | 15.99 | 2,337 | +0.34(+2.18%) |
May 26, 2023 | 16.11 | 16.12 | 14.69 | 15.65 | 3,050 | -0.44(-2.73%) |
May 25, 2023 | 15.39 | 16.12 | 14.70 | 16.09 | 1,935 | +0.60(+3.84%) |
May 24, 2023 | 15.34 | 16.63 | 15.38 | 15.50 | 816 | -0.26(-1.63%) |
May 23, 2023 | 17.42 | 17.42 | 14.60 | 15.75 | 7,327 | -1.09(-6.50%) |
May 22, 2023 | 15.95 | 17.42 | 15.60 | 16.85 | 2,174 | +0.47(+2.84%) |
May 19, 2023 | 16.12 | 16.90 | 15.73 | 16.38 | 2,710 | +0.52(+3.30%) |
May 18, 2023 | 14.82 | 16.11 | 14.18 | 15.86 | 1,301 | +0.78(+5.17%) |
May 17, 2023 | 14.04 | 15.08 | 13.52 | 15.08 | 4,391 | +0.52(+3.55%) |
May 16, 2023 | 14.68 | 14.82 | 13.78 | 14.56 | 1,266 | +0.21(+1.47%) |
May 15, 2023 | 16.12 | 16.12 | 13.07 | 14.35 | 3,631 | -2.05(-12.51%) |
May 12, 2023 | 16.38 | 16.66 | 15.86 | 16.40 | 1,213 | +0.08(+0.46%) |
May 11, 2023 | 16.20 | 16.58 | 15.86 | 16.33 | 2,278 | -0.30(-1.80%) |
May 10, 2023 | 16.40 | 16.90 | 16.12 | 16.63 | 2,799 | +0.51(+3.15%) |
May 09, 2023 | 16.64 | 16.64 | 15.86 | 16.12 | 3,082 | -0.38(-2.30%) |
May 08, 2023 | 17.16 | 17.58 | 15.86 | 16.50 | 11,691 | +0.63(+4.00%) |
May 05, 2023 | 16.09 | 16.70 | 15.60 | 15.87 | 3,869 | -0.33(-2.05%) |
May 04, 2023 | 16.64 | 17.60 | 15.61 | 16.20 | 3,807 | -0.57(-3.40%) |
May 03, 2023 | 17.94 | 17.94 | 15.64 | 16.77 | 15,810 | -1.95(-10.43%) |
May 02, 2023 | 17.68 | 18.98 | 16.64 | 18.72 | 24,246 | +1.14(+6.46%) |
May 01, 2023 | 20.28 | 20.98 | 16.47 | 17.58 | 75,026 | -0.59(-3.23%) |
Apr 28, 2023 | 18.46 | 18.60 | 16.90 | 18.17 | 4,016 | +0.17(+0.94%) |
Apr 27, 2023 | 18.72 | 18.98 | 16.28 | 18.00 | 7,865 | -0.52(-2.82%) |
Apr 26, 2023 | 18.46 | 18.72 | 17.16 | 18.52 | 7,762 | +0.06(+0.34%) |
Apr 25, 2023 | 18.46 | 18.72 | 17.94 | 18.46 | 8,070 | +0.52(+2.91%) |
Apr 24, 2023 | 16.38 | 18.20 | 16.38 | 17.94 | 12,266 | +1.30(+7.81%) |
Apr 21, 2023 | 15.57 | 18.77 | 14.59 | 16.64 | 19,456 | +1.82(+12.28%) |
Apr 20, 2023 | 15.34 | 16.38 | 14.07 | 14.82 | 5,016 | -0.25(-1.69%) |
Apr 19, 2023 | 14.30 | 15.26 | 13.51 | 15.07 | 13,646 | +0.38(+2.60%) |
Apr 18, 2023 | 13.49 | 15.34 | 13.00 | 14.69 | 13,574 | +0.25(+1.73%) |
Apr 17, 2023 | 12.71 | 15.34 | 12.22 | 14.44 | 14,851 | +2.21(+18.07%) |
Apr 14, 2023 | 13.49 | 13.49 | 11.96 | 12.23 | 6,078 | -1.29(-9.52%) |
Apr 13, 2023 | 13.51 | 13.78 | 13.00 | 13.52 | 2,786 | +0.00(+0.00%) |
Apr 12, 2023 | 13.00 | 13.78 | 12.22 | 13.52 | 10,524 | +0.39(+2.97%) |
Apr 11, 2023 | 13.54 | 16.64 | 13.06 | 13.13 | 149,956 | +0.66(+5.30%) |
Apr 10, 2023 | 11.44 | 12.47 | 10.69 | 12.47 | 5,071 | +1.39(+12.56%) |
Apr 06, 2023 | 11.70 | 11.72 | 10.43 | 11.08 | 1,619 | -0.53(-4.59%) |
Apr 05, 2023 | 11.79 | 12.09 | 11.38 | 11.61 | 1,183 | -0.38(-3.14%) |
Apr 04, 2023 | 11.91 | 12.10 | 11.73 | 11.99 | 1,657 | +0.44(+3.80%) |
Apr 03, 2023 | 11.96 | 12.71 | 11.18 | 11.55 | 2,538 | -0.15(-1.29%) |
Mar 31, 2023 | 11.96 | 12.48 | 11.51 | 11.70 | 2,668 | -0.78(-6.25%) |
Mar 30, 2023 | 12.25 | 12.48 | 12.22 | 12.48 | 1,120 | +0.00(+0.00%) |
Mar 29, 2023 | 12.22 | 12.74 | 12.22 | 12.48 | 1,619 | -0.07(-0.56%) |
Mar 28, 2023 | 13.00 | 13.85 | 12.22 | 12.55 | 4,798 | -0.71(-5.35%) |
Mar 27, 2023 | 13.26 | 14.30 | 12.48 | 13.26 | 6,698 | -0.26(-1.92%) |
Mar 24, 2023 | 13.52 | 13.88 | 13.26 | 13.52 | 2,789 | -0.23(-1.66%) |
Mar 23, 2023 | 13.26 | 13.78 | 13.16 | 13.75 | 1,816 | +0.48(+3.65%) |
Mar 22, 2023 | 14.56 | 14.56 | 13.26 | 13.27 | 2,916 | -0.70(-5.03%) |
Mar 21, 2023 | 13.87 | 14.77 | 13.78 | 13.97 | 3,107 | -0.33(-2.33%) |
Mar 20, 2023 | 14.82 | 15.18 | 13.57 | 14.30 | 3,498 | +0.26(+1.83%) |
Mar 17, 2023 | 15.08 | 15.34 | 13.06 | 14.04 | 5,579 | -1.04(-6.88%) |
Mar 16, 2023 | 14.82 | 15.34 | 14.56 | 15.08 | 5,403 | -0.26(-1.69%) |
Mar 15, 2023 | 15.47 | 15.47 | 14.56 | 15.34 | 6,873 | -0.26(-1.67%) |
Mar 14, 2023 | 16.38 | 16.73 | 15.60 | 15.60 | 6,164 | -0.79(-4.79%) |
Mar 13, 2023 | 18.20 | 18.20 | 13.26 | 16.39 | 12,100 | -1.81(-9.97%) |
Mar 10, 2023 | 18.20 | 18.72 | 17.32 | 18.20 | 8,491 | -0.39(-2.10%) |
Mar 09, 2023 | 18.98 | 19.01 | 18.20 | 18.59 | 26,534 | -0.13(-0.69%) |
Mar 08, 2023 | 18.91 | 19.25 | 18.49 | 18.72 | 2,043 | -0.26(-1.36%) |
Mar 07, 2023 | 19.75 | 19.75 | 18.33 | 18.98 | 8,190 | -1.06(-5.27%) |
Mar 06, 2023 | 21.06 | 21.40 | 19.76 | 20.03 | 18,864 | -0.25(-1.22%) |
Mar 03, 2023 | 19.66 | 20.51 | 19.06 | 20.28 | 5,328 | +1.09(+5.71%) |
Mar 02, 2023 | 18.37 | 19.24 | 18.34 | 19.19 | 4,353 | +0.82(+4.44%) |
Mar 01, 2023 | 19.76 | 20.01 | 18.36 | 18.37 | 9,194 | -1.39(-7.04%) |
Feb 28, 2023 | 20.80 | 21.31 | 19.24 | 19.76 | 20,833 | -1.38(-6.52%) |
Feb 27, 2023 | 22.93 | 23.43 | 20.80 | 21.14 | 25,917 | -2.78(-11.64%) |
Feb 24, 2023 | 25.39 | 27.56 | 22.62 | 23.92 | 42,572 | -1.82(-7.06%) |
Feb 23, 2023 | 24.96 | 26.78 | 23.71 | 25.74 | 87,636 | +0.79(+3.15%) |
Feb 22, 2023 | 23.40 | 24.96 | 22.62 | 24.95 | 21,106 | +1.55(+6.64%) |
Feb 21, 2023 | 23.65 | 24.18 | 21.84 | 23.40 | 52,282 | -2.60(-10.00%) |
Feb 17, 2023 | 34.58 | 34.58 | 24.70 | 26.00 | 1,607,706 | +2.34(+9.89%) |
Feb 16, 2023 | 23.40 | 24.44 | 23.27 | 23.66 | 2,213 | +0.10(+0.43%) |
Feb 15, 2023 | 23.40 | 24.54 | 22.99 | 23.56 | 5,152 | -0.10(-0.43%) |
Feb 14, 2023 | 22.62 | 23.66 | 21.32 | 23.66 | 4,084 | +1.95(+8.98%) |
Feb 13, 2023 | 21.97 | 22.36 | 21.71 | 21.71 | 2,263 | +0.00(+0.00%) |
Feb 10, 2023 | 21.84 | 22.93 | 21.32 | 21.71 | 3,535 | -0.40(-1.82%) |
Feb 09, 2023 | 23.13 | 23.14 | 21.89 | 22.11 | 3,002 | -1.16(-4.97%) |
Feb 08, 2023 | 23.14 | 23.63 | 22.67 | 23.27 | 2,315 | -0.13(-0.56%) |
Feb 07, 2023 | 23.14 | 23.45 | 21.84 | 23.40 | 6,792 | +0.26(+1.12%) |
Feb 06, 2023 | 23.92 | 24.44 | 22.75 | 23.14 | 7,373 | -1.04(-4.30%) |
Feb 03, 2023 | 24.46 | 24.70 | 23.67 | 24.18 | 2,195 | -0.28(-1.14%) |
Feb 02, 2023 | 23.14 | 24.70 | 22.62 | 24.46 | 14,362 | +1.57(+6.86%) |
Feb 01, 2023 | 23.92 | 23.92 | 22.52 | 22.89 | 4,349 | -0.52(-2.21%) |
Jan 31, 2023 | 23.01 | 24.44 | 22.36 | 23.41 | 7,710 | +0.14(+0.58%) |
Jan 30, 2023 | 23.15 | 23.92 | 23.14 | 23.27 | 4,363 | +0.00(+0.00%) |
Jan 27, 2023 | 23.92 | 24.83 | 22.49 | 23.27 | 13,497 | -0.73(-3.02%) |
Jan 26, 2023 | 23.39 | 24.42 | 23.15 | 24.00 | 11,905 | +0.54(+2.32%) |
Jan 25, 2023 | 24.26 | 30.42 | 23.40 | 23.45 | 61,853 | -1.27(-5.15%) |
Jan 24, 2023 | 27.56 | 27.56 | 22.36 | 24.73 | 21,598 | -0.99(-3.85%) |
Jan 23, 2023 | 23.40 | 29.10 | 22.36 | 25.72 | 92,195 | +3.77(+17.16%) |
Jan 20, 2023 | 22.60 | 22.71 | 20.93 | 21.95 | 8,149 | -1.58(-6.72%) |
Jan 19, 2023 | 26.00 | 26.00 | 22.89 | 23.53 | 9,069 | -2.99(-11.27%) |
Jan 18, 2023 | 28.08 | 29.90 | 24.18 | 26.52 | 47,954 | -1.30(-4.67%) |
Jan 17, 2023 | 27.82 | 29.12 | 25.23 | 27.82 | 70,344 | +1.82(+7.00%) |
Jan 13, 2023 | 21.06 | 27.82 | 19.51 | 26.00 | 36,358 | +5.24(+25.23%) |
Jan 12, 2023 | 20.54 | 21.32 | 20.07 | 20.76 | 1,713 | -0.30(-1.42%) |
Jan 11, 2023 | 21.58 | 21.58 | 19.93 | 21.06 | 4,620 | -0.52(-2.41%) |
Jan 10, 2023 | 21.58 | 21.97 | 20.54 | 21.58 | 2,108 | +0.00(+0.00%) |
Jan 09, 2023 | 22.36 | 23.11 | 21.30 | 21.58 | 5,678 | +0.38(+1.79%) |
Jan 06, 2023 | 21.58 | 23.13 | 20.28 | 21.20 | 2,412 | -1.11(-4.95%) |
Jan 05, 2023 | 20.54 | 23.14 | 20.05 | 22.31 | 6,510 | +2.55(+12.88%) |
Jan 04, 2023 | 19.04 | 20.33 | 19.04 | 19.76 | 1,348 | +0.64(+3.36%) |
Jan 03, 2023 | 20.54 | 20.54 | 19.04 | 19.12 | 1,957 | -0.53(-2.67%) |
Dec 30, 2022 | 18.20 | 20.80 | 17.94 | 19.64 | 3,371 | +0.63(+3.34%) |
Dec 29, 2022 | 18.46 | 19.76 | 18.46 | 19.01 | 1,229 | +0.03(+0.15%) |
Dec 28, 2022 | 19.24 | 19.25 | 18.20 | 18.98 | 1,388 | -0.26(-1.35%) |
Dec 27, 2022 | 18.28 | 20.28 | 18.20 | 19.24 | 2,848 | -0.52(-2.63%) |
Dec 23, 2022 | 19.24 | 19.76 | 18.23 | 19.76 | 1,922 | +0.11(+0.54%) |
Dec 22, 2022 | 20.44 | 20.44 | 17.94 | 19.65 | 5,063 | -1.15(-5.51%) |
Dec 21, 2022 | 20.54 | 21.33 | 20.02 | 20.80 | 2,989 | -0.77(-3.56%) |
Dec 20, 2022 | 21.06 | 23.20 | 20.09 | 21.57 | 5,161 | -0.22(-0.99%) |
Dec 19, 2022 | 21.33 | 22.36 | 21.32 | 21.78 | 1,250 | +0.46(+2.17%) |
Dec 16, 2022 | 22.10 | 22.53 | 20.80 | 21.32 | 2,409 | -0.52(-2.38%) |
Dec 15, 2022 | 21.58 | 23.92 | 20.83 | 21.84 | 10,906 | -0.50(-2.26%) |
Dec 14, 2022 | 28.08 | 28.34 | 22.34 | 22.34 | 25,558 | -2.29(-9.29%) |
Dec 13, 2022 | 25.60 | 25.60 | 23.92 | 24.63 | 2,898 | -1.07(-4.18%) |
Dec 12, 2022 | 25.48 | 25.71 | 23.66 | 25.71 | 5,678 | +0.88(+3.53%) |
Dec 09, 2022 | 24.70 | 25.87 | 23.02 | 24.83 | 8,381 | -0.13(-0.52%) |
Dec 08, 2022 | 25.95 | 25.95 | 23.66 | 24.96 | 13,171 | -1.04(-4.00%) |
Dec 07, 2022 | 32.24 | 32.50 | 25.26 | 26.00 | 108,206 | -2.08(-7.41%) |
Dec 06, 2022 | 28.60 | 29.21 | 27.30 | 28.08 | 3,297 | -1.04(-3.57%) |
Dec 05, 2022 | 29.38 | 30.68 | 28.08 | 29.12 | 5,774 | -0.52(-1.75%) |
Dec 02, 2022 | 27.04 | 30.16 | 26.52 | 29.64 | 11,000 | +2.60(+9.62%) |
Dec 01, 2022 | 27.56 | 27.56 | 26.52 | 27.04 | 3,355 | -0.52(-1.89%) |
Nov 30, 2022 | 26.78 | 27.56 | 25.74 | 27.56 | 8,983 | +1.56(+6.00%) |
Nov 29, 2022 | 26.52 | 27.82 | 26.00 | 26.00 | 4,633 | -0.96(-3.57%) |
Nov 28, 2022 | 26.00 | 27.04 | 25.75 | 26.96 | 5,076 | +0.44(+1.67%) |
Nov 25, 2022 | 26.26 | 26.52 | 25.74 | 26.52 | 2,374 | +0.00(+0.00%) |
Nov 23, 2022 | 25.74 | 26.52 | 25.74 | 26.52 | 3,867 | +0.26(+0.99%) |
Nov 22, 2022 | 26.00 | 26.78 | 25.74 | 26.26 | 8,256 | +0.00(+0.00%) |
Nov 21, 2022 | 25.99 | 26.52 | 25.26 | 26.26 | 7,599 | -0.26(-0.98%) |
Nov 18, 2022 | 26.78 | 26.78 | 25.74 | 26.52 | 5,511 | +0.00(+0.00%) |
Nov 17, 2022 | 26.78 | 26.78 | 25.87 | 26.52 | 5,539 | -0.26(-0.97%) |
Nov 16, 2022 | 26.26 | 26.78 | 25.22 | 26.78 | 8,941 | +0.78(+3.00%) |
Nov 15, 2022 | 27.04 | 27.30 | 26.00 | 26.00 | 11,014 | -0.26(-0.99%) |
Nov 14, 2022 | 26.78 | 27.82 | 26.00 | 26.26 | 11,050 | -1.30(-4.72%) |
Nov 11, 2022 | 26.26 | 28.08 | 26.00 | 27.56 | 17,810 | +1.74(+6.76%) |
Nov 10, 2022 | 25.74 | 27.04 | 24.70 | 25.82 | 23,636 | -0.70(-2.66%) |
Nov 09, 2022 | 25.48 | 26.78 | 23.45 | 26.52 | 43,348 | +0.26(+0.99%) |
Nov 08, 2022 | 26.78 | 28.34 | 25.22 | 26.26 | 50,972 | -1.30(-4.72%) |
Nov 07, 2022 | 41.08 | 41.34 | 26.00 | 27.56 | 1,196,215 | +1.04(+3.92%) |
Nov 04, 2022 | 27.56 | 27.56 | 25.74 | 26.52 | 5,818 | +0.00(+0.00%) |
Nov 03, 2022 | 26.52 | 27.30 | 25.48 | 26.52 | 3,423 | -0.52(-1.92%) |
Nov 02, 2022 | 27.04 | 28.08 | 26.00 | 27.04 | 9,511 | -1.04(-3.70%) |
Nov 01, 2022 | 26.26 | 28.52 | 25.59 | 28.08 | 18,486 | +3.03(+12.09%) |
Oct 31, 2022 | 23.40 | 26.78 | 22.39 | 25.05 | 30,538 | +0.35(+1.42%) |
Oct 28, 2022 | 28.08 | 34.84 | 23.44 | 24.70 | 570,754 | +0.52(+2.15%) |
Oct 27, 2022 | 23.66 | 25.38 | 23.19 | 24.18 | 4,726 | +0.45(+1.92%) |
Oct 26, 2022 | 23.40 | 23.88 | 22.89 | 23.73 | 1,811 | -0.06(-0.27%) |
Oct 25, 2022 | 22.80 | 23.90 | 22.41 | 23.79 | 2,953 | +1.07(+4.70%) |
Oct 24, 2022 | 22.36 | 23.92 | 22.16 | 22.72 | 2,903 | +0.33(+1.49%) |
Oct 21, 2022 | 24.31 | 24.31 | 21.58 | 22.39 | 3,815 | +0.03(+0.13%) |
Oct 20, 2022 | 23.92 | 24.44 | 22.36 | 22.36 | 8,357 | -2.34(-9.47%) |
Oct 19, 2022 | 24.96 | 25.71 | 23.66 | 24.70 | 3,243 | -0.26(-1.05%) |
Oct 18, 2022 | 25.68 | 25.93 | 23.46 | 24.96 | 10,497 | -0.36(-1.41%) |
Oct 17, 2022 | 25.58 | 27.04 | 25.09 | 25.32 | 4,319 | -0.68(-2.62%) |
Oct 14, 2022 | 24.70 | 26.52 | 24.44 | 26.00 | 7,714 | +0.45(+1.78%) |
Oct 13, 2022 | 22.88 | 26.52 | 22.75 | 25.55 | 12,973 | +0.98(+3.97%) |
Oct 12, 2022 | 23.40 | 25.48 | 21.84 | 24.57 | 9,446 | +0.39(+1.61%) |
Oct 11, 2022 | 24.09 | 24.70 | 23.19 | 24.18 | 11,045 | -0.26(-1.06%) |
Oct 10, 2022 | 26.52 | 26.52 | 23.95 | 24.44 | 5,236 | -0.78(-3.09%) |
Oct 07, 2022 | 25.22 | 26.52 | 24.09 | 25.22 | 17,509 | +0.27(+1.06%) |
Oct 06, 2022 | 22.62 | 25.74 | 22.10 | 24.95 | 22,545 | +1.55(+6.63%) |
Oct 05, 2022 | 23.95 | 24.44 | 22.36 | 23.40 | 16,841 | -0.78(-3.22%) |
Oct 04, 2022 | 21.58 | 25.22 | 21.09 | 24.18 | 22,287 | +2.08(+9.41%) |
Oct 03, 2022 | 20.79 | 22.82 | 20.54 | 22.10 | 13,631 | +0.28(+1.27%) |
Sep 30, 2022 | 20.02 | 23.92 | 20.02 | 21.82 | 122,805 | +1.79(+8.94%) |
Sep 29, 2022 | 20.02 | 21.06 | 20.02 | 20.03 | 5,043 | -0.70(-3.36%) |
Sep 28, 2022 | 21.06 | 21.84 | 20.33 | 20.73 | 7,072 | -0.30(-1.42%) |
Sep 27, 2022 | 20.54 | 22.88 | 20.05 | 21.03 | 17,131 | +0.98(+4.89%) |
Sep 26, 2022 | 19.76 | 21.43 | 19.76 | 20.05 | 10,981 | +0.29(+1.45%) |
Sep 23, 2022 | 19.76 | 20.54 | 18.46 | 19.76 | 18,296 | -0.05(-0.26%) |
Sep 22, 2022 | 20.80 | 20.80 | 18.98 | 19.81 | 10,145 | +0.18(+0.93%) |
Sep 21, 2022 | 18.98 | 20.27 | 18.98 | 19.63 | 7,929 | +0.49(+2.58%) |
Sep 20, 2022 | 20.80 | 21.56 | 18.59 | 19.14 | 20,017 | -1.81(-8.65%) |
Sep 19, 2022 | 23.92 | 23.92 | 20.95 | 20.95 | 27,445 | -3.49(-14.27%) |
Sep 16, 2022 | 20.02 | 24.44 | 20.02 | 24.43 | 82,799 | +3.14(+14.76%) |
Sep 15, 2022 | 21.93 | 22.65 | 20.02 | 21.29 | 103,549 | -3.80(-15.14%) |
Sep 14, 2022 | 28.60 | 37.70 | 23.98 | 25.09 | 3,519,893 | +4.84(+23.89%) |
Sep 13, 2022 | 21.06 | 21.29 | 18.72 | 20.25 | 14,927 | -1.45(-6.70%) |
Sep 12, 2022 | 18.98 | 22.10 | 18.75 | 21.70 | 34,361 | +2.59(+13.58%) |
Sep 09, 2022 | 18.98 | 19.45 | 18.29 | 19.11 | 7,177 | +0.37(+1.98%) |
Sep 08, 2022 | 18.46 | 19.76 | 17.71 | 18.74 | 7,893 | -0.18(-0.95%) |
Sep 07, 2022 | 18.20 | 19.50 | 18.20 | 18.92 | 3,941 | +0.34(+1.83%) |
Sep 06, 2022 | 20.02 | 20.28 | 18.24 | 18.58 | 10,839 | -1.14(-5.80%) |
Sep 02, 2022 | 20.80 | 20.80 | 15.86 | 19.72 | 23,962 | -1.31(-6.23%) |
Sep 01, 2022 | 22.10 | 22.68 | 20.80 | 21.03 | 18,748 | -1.33(-5.94%) |
Aug 31, 2022 | 23.92 | 23.92 | 22.10 | 22.36 | 11,429 | +0.52(+2.38%) |
Aug 30, 2022 | 24.44 | 25.22 | 21.03 | 21.84 | 33,947 | -2.63(-10.74%) |
Aug 29, 2022 | 25.64 | 25.85 | 23.79 | 24.47 | 35,328 | -2.05(-7.74%) |
Aug 26, 2022 | 26.52 | 27.82 | 24.54 | 26.52 | 61,039 | -1.30(-4.67%) |
Aug 25, 2022 | 27.30 | 27.82 | 24.96 | 27.82 | 126,671 | -1.17(-4.04%) |
Aug 24, 2022 | 31.98 | 40.30 | 27.56 | 28.99 | 2,567,157 | +4.81(+19.89%) |
Aug 23, 2022 | 23.66 | 25.73 | 22.92 | 24.18 | 32,866 | -0.26(-1.06%) |
Aug 22, 2022 | 23.66 | 30.42 | 22.88 | 24.44 | 209,722 | +1.38(+5.96%) |
Aug 19, 2022 | 24.70 | 24.91 | 22.62 | 23.06 | 52,311 | -2.42(-9.48%) |
Aug 18, 2022 | 24.18 | 30.68 | 23.44 | 25.48 | 278,687 | +1.09(+4.48%) |
Aug 17, 2022 | 28.08 | 28.08 | 22.88 | 24.39 | 159,690 | -0.05(-0.21%) |
Aug 16, 2022 | 24.96 | 26.00 | 22.28 | 24.44 | 47,072 | -1.48(-5.70%) |
Aug 15, 2022 | 34.58 | 35.10 | 24.44 | 25.92 | 183,008 | -3.20(-11.00%) |
Aug 12, 2022 | 33.28 | 33.28 | 28.08 | 29.12 | 41,713 | -1.82(-5.88%) |
Aug 11, 2022 | 31.20 | 33.02 | 30.68 | 30.94 | 4,715 | -1.30(-4.03%) |
Aug 10, 2022 | 34.58 | 34.58 | 30.16 | 32.24 | 8,533 | -0.26(-0.80%) |
Aug 09, 2022 | 35.88 | 35.88 | 30.94 | 32.50 | 7,329 | -1.04(-3.10%) |
Aug 08, 2022 | 34.58 | 37.96 | 30.68 | 33.54 | 27,424 | -0.26(-0.77%) |
Aug 05, 2022 | 33.80 | 34.58 | 31.20 | 33.80 | 8,768 | +0.00(+0.00%) |
Aug 04, 2022 | 36.14 | 37.18 | 33.02 | 33.80 | 6,287 | -3.12(-8.45%) |
Aug 03, 2022 | 36.14 | 37.96 | 33.80 | 36.92 | 6,934 | +0.78(+2.16%) |
Aug 02, 2022 | 37.44 | 40.04 | 35.36 | 36.14 | 7,059 | -1.04(-2.80%) |
Aug 01, 2022 | 46.54 | 57.20 | 33.80 | 37.18 | 45,146 | -3.90(-9.49%) |
Jul 29, 2022 | 39.78 | 42.25 | 39.00 | 41.08 | 1,092 | -0.52(-1.25%) |
Jul 28, 2022 | 42.64 | 42.74 | 40.30 | 41.60 | 823 | -2.60(-5.88%) |
Jul 27, 2022 | 42.38 | 44.20 | 41.86 | 44.20 | 662 | +0.00(+0.00%) |
Jul 26, 2022 | 44.46 | 45.37 | 41.60 | 44.20 | 1,396 | +1.43(+3.34%) |
Jul 25, 2022 | 44.72 | 44.72 | 41.34 | 42.77 | 356 | -1.17(-2.66%) |
Jul 22, 2022 | 46.80 | 46.80 | 43.42 | 43.94 | 683 | -0.52(-1.17%) |
Jul 21, 2022 | 42.90 | 46.54 | 42.90 | 44.46 | 1,477 | +0.78(+1.79%) |
Jul 20, 2022 | 46.02 | 46.02 | 41.60 | 43.68 | 1,007 | -0.52(-1.18%) |
Jul 19, 2022 | 42.12 | 44.83 | 42.12 | 44.20 | 1,157 | +0.78(+1.80%) |
Jul 18, 2022 | 42.90 | 48.25 | 41.60 | 43.42 | 2,193 | -0.26(-0.60%) |
Jul 15, 2022 | 43.68 | 45.76 | 43.42 | 43.68 | 2,045 | -2.60(-5.62%) |
Jul 14, 2022 | 45.50 | 49.16 | 44.20 | 46.28 | 2,525 | +0.78(+1.71%) |
Jul 13, 2022 | 46.80 | 48.20 | 44.46 | 45.50 | 2,959 | -2.08(-4.37%) |
Jul 12, 2022 | 49.40 | 49.40 | 47.06 | 47.58 | 2,376 | -3.64(-7.11%) |
Jul 11, 2022 | 55.12 | 55.38 | 48.86 | 51.22 | 4,118 | -5.33(-9.43%) |
Jul 08, 2022 | 55.12 | 63.70 | 54.86 | 56.55 | 12,443 | -3.25(-5.43%) |
Jul 07, 2022 | 65.52 | 69.81 | 57.46 | 59.80 | 13,819 | -4.94(-7.63%) |
Jul 06, 2022 | 65.26 | 66.04 | 60.58 | 64.74 | 59,135 | -2.08(-3.11%) |
Jul 05, 2022 | 71.50 | 71.50 | 59.80 | 66.82 | 13,523 | +4.68(+7.53%) |
Jul 01, 2022 | 53.30 | 65.78 | 52.78 | 62.14 | 8,792 | +6.76(+12.21%) |
Jun 30, 2022 | 56.42 | 56.42 | 52.26 | 55.38 | 858 | -2.18(-3.79%) |
Jun 29, 2022 | 55.38 | 59.80 | 55.38 | 57.56 | 439 | -0.16(-0.28%) |
Jun 28, 2022 | 57.46 | 59.60 | 55.80 | 57.72 | 2,187 | -0.26(-0.45%) |
Jun 27, 2022 | 56.42 | 59.54 | 53.17 | 57.98 | 1,581 | -0.13(-0.22%) |
Jun 24, 2022 | 54.60 | 62.35 | 54.60 | 58.11 | 3,751 | +4.29(+7.97%) |
Jun 23, 2022 | 50.70 | 55.02 | 49.12 | 53.82 | 7,821 | +3.64(+7.25%) |
Jun 22, 2022 | 50.70 | 51.22 | 48.23 | 50.18 | 781 | +0.26(+0.52%) |
Jun 21, 2022 | 47.58 | 54.60 | 47.58 | 49.92 | 2,696 | +0.78(+1.59%) |
Jun 17, 2022 | 49.40 | 51.80 | 46.80 | 49.14 | 2,568 | -2.86(-5.50%) |
Jun 16, 2022 | 52.26 | 58.50 | 50.70 | 52.00 | 2,031 | -2.08(-3.84%) |
Jun 15, 2022 | 54.08 | 60.84 | 50.96 | 54.08 | 8,036 | -1.82(-3.26%) |
Jun 14, 2022 | 59.80 | 60.32 | 52.78 | 55.90 | 3,285 | -4.42(-7.33%) |
Jun 13, 2022 | 67.60 | 70.98 | 58.63 | 60.32 | 5,010 | -14.56(-19.44%) |
Jun 10, 2022 | 82.94 | 83.46 | 74.88 | 74.88 | 3,790 | -8.32(-10.00%) |
Jun 09, 2022 | 82.68 | 94.50 | 80.86 | 83.20 | 11,114 | +0.26(+0.31%) |
Jun 08, 2022 | 85.02 | 87.10 | 80.86 | 82.94 | 9,649 | -1.56(-1.85%) |
Jun 07, 2022 | 86.58 | 92.30 | 72.80 | 84.50 | 13,023 | -3.64(-4.13%) |
Jun 06, 2022 | 86.58 | 89.70 | 80.34 | 88.14 | 22,608 | +6.76(+8.31%) |
Jun 03, 2022 | 81.90 | 83.20 | 78.00 | 81.38 | 4,570 | +2.08(+2.62%) |
Jun 02, 2022 | 84.50 | 85.80 | 77.48 | 79.30 | 8,224 | -0.52(-0.65%) |