Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.14 | 11.35 | 11.10 | 11.10 | 78,744,480 | -0.06(-0.51%) |
Jan 30, 2024 | 11.15 | 11.24 | 11.01 | 11.16 | 74,101,592 | +0.22(+1.99%) |
Jan 29, 2024 | 10.78 | 10.95 | 10.70 | 10.94 | 61,454,688 | +0.15(+1.41%) |
Jan 26, 2024 | 10.80 | 10.89 | 10.70 | 10.79 | 37,867,728 | +0.05(+0.44%) |
Jan 25, 2024 | 10.51 | 10.76 | 10.44 | 10.74 | 52,027,112 | +0.29(+2.81%) |
Jan 24, 2024 | 10.84 | 10.85 | 10.42 | 10.45 | 60,423,512 | -0.32(-2.99%) |
Jan 23, 2024 | 10.76 | 10.86 | 10.65 | 10.77 | 48,016,312 | +0.16(+1.52%) |
Jan 22, 2024 | 10.64 | 10.80 | 10.55 | 10.61 | 47,988,412 | +0.00(+0.00%) |
Jan 19, 2024 | 10.36 | 10.63 | 10.25 | 10.61 | 64,546,020 | +0.20(+1.91%) |
Jan 18, 2024 | 10.66 | 10.71 | 10.38 | 10.41 | 75,581,336 | -0.27(-2.48%) |
Jan 17, 2024 | 10.58 | 10.71 | 10.52 | 10.68 | 55,669,320 | -0.18(-1.66%) |
Jan 16, 2024 | 10.70 | 10.89 | 10.59 | 10.86 | 47,862,860 | +0.00(+0.00%) |
Jan 12, 2024 | 11.04 | 11.15 | 10.81 | 10.86 | 58,092,380 | -0.24(-2.13%) |
Jan 11, 2024 | 11.13 | 11.15 | 10.96 | 11.09 | 51,495,652 | -0.11(-1.01%) |
Jan 10, 2024 | 11.21 | 11.23 | 11.09 | 11.21 | 39,605,544 | -0.01(-0.08%) |
Jan 09, 2024 | 11.19 | 11.27 | 11.15 | 11.22 | 52,263,072 | -0.12(-1.09%) |
Jan 08, 2024 | 11.23 | 11.41 | 11.17 | 11.34 | 43,809,632 | +0.11(+1.01%) |
Jan 05, 2024 | 11.04 | 11.41 | 11.02 | 11.23 | 46,917,380 | +0.16(+1.46%) |
Jan 04, 2024 | 11.14 | 11.20 | 11.02 | 11.06 | 57,956,840 | -0.03(-0.26%) |
Jan 03, 2024 | 11.39 | 11.40 | 11.03 | 11.09 | 73,977,488 | -0.43(-3.70%) |
Jan 02, 2024 | 11.41 | 11.73 | 11.31 | 11.52 | 50,353,408 | -0.03(-0.25%) |
Dec 29, 2023 | 11.70 | 11.74 | 11.53 | 11.55 | 43,244,312 | -0.14(-1.22%) |
Dec 28, 2023 | 11.73 | 11.77 | 11.63 | 11.69 | 28,127,328 | -0.05(-0.40%) |
Dec 27, 2023 | 11.77 | 11.79 | 11.59 | 11.74 | 42,094,948 | -0.06(-0.48%) |
Dec 26, 2023 | 11.74 | 11.84 | 11.72 | 11.79 | 27,734,366 | +0.09(+0.81%) |
Dec 22, 2023 | 11.67 | 11.80 | 11.63 | 11.70 | 46,210,688 | +0.01(+0.08%) |
Dec 21, 2023 | 11.30 | 11.70 | 11.27 | 11.69 | 70,135,584 | +0.51(+4.58%) |
Dec 20, 2023 | 11.34 | 11.50 | 11.17 | 11.18 | 56,329,372 | -0.21(-1.83%) |
Dec 19, 2023 | 11.34 | 11.43 | 11.26 | 11.39 | 37,683,288 | +0.09(+0.75%) |
Dec 18, 2023 | 11.36 | 11.44 | 11.28 | 11.30 | 45,795,188 | -0.09(-0.75%) |
Dec 15, 2023 | 11.43 | 11.54 | 11.30 | 11.39 | 90,254,800 | -0.06(-0.50%) |
Dec 14, 2023 | 10.87 | 11.49 | 10.87 | 11.44 | 116,829,576 | +0.80(+7.47%) |
Dec 13, 2023 | 10.45 | 10.69 | 10.23 | 10.65 | 71,831,056 | +0.08(+0.72%) |
Dec 12, 2023 | 10.51 | 10.61 | 10.47 | 10.57 | 42,377,624 | +0.09(+0.81%) |
Dec 11, 2023 | 10.44 | 10.56 | 10.40 | 10.49 | 41,791,192 | +0.06(+0.55%) |
Dec 08, 2023 | 10.24 | 10.49 | 10.22 | 10.43 | 51,685,748 | +0.18(+1.76%) |
Dec 07, 2023 | 10.15 | 10.31 | 10.12 | 10.25 | 42,728,868 | +0.12(+1.22%) |
Dec 06, 2023 | 10.18 | 10.31 | 10.11 | 10.13 | 49,791,104 | +0.09(+0.85%) |
Dec 05, 2023 | 10.08 | 10.12 | 9.984 | 10.04 | 43,950,820 | -0.09(-0.94%) |
Dec 04, 2023 | 9.965 | 10.22 | 9.947 | 10.14 | 57,148,048 | +0.11(+1.13%) |
Dec 01, 2023 | 9.748 | 10.04 | 9.681 | 10.02 | 65,048,812 | +0.30(+3.12%) |
Nov 30, 2023 | 10.12 | 10.14 | 9.643 | 9.719 | 84,906,840 | -0.31(-3.12%) |
Nov 29, 2023 | 10.30 | 10.38 | 10.00 | 10.03 | 81,461,144 | +0.21(+2.12%) |
Nov 28, 2023 | 9.785 | 9.852 | 9.700 | 9.823 | 40,602,576 | +0.03(+0.29%) |
Nov 27, 2023 | 9.823 | 9.871 | 9.757 | 9.795 | 34,010,664 | -0.06(-0.58%) |
Nov 24, 2023 | 9.738 | 9.975 | 9.738 | 9.852 | 23,253,958 | +0.13(+1.36%) |
Nov 22, 2023 | 9.700 | 9.833 | 9.634 | 9.719 | 43,441,644 | +0.07(+0.69%) |
Nov 21, 2023 | 9.738 | 9.776 | 9.568 | 9.653 | 50,159,668 | -0.14(-1.45%) |
Nov 20, 2023 | 9.748 | 9.880 | 9.719 | 9.795 | 49,545,972 | +0.07(+0.68%) |
Nov 17, 2023 | 9.719 | 9.776 | 9.653 | 9.729 | 38,648,796 | +0.10(+1.08%) |
Nov 16, 2023 | 9.852 | 9.880 | 9.568 | 9.624 | 47,945,916 | -0.29(-2.96%) |
Nov 15, 2023 | 9.861 | 10.01 | 9.842 | 9.918 | 47,590,124 | +0.07(+0.67%) |
Nov 14, 2023 | 9.463 | 9.909 | 9.454 | 9.852 | 71,413,680 | +0.55(+5.91%) |
Nov 13, 2023 | 9.312 | 9.345 | 9.227 | 9.302 | 36,335,048 | -0.04(-0.41%) |
Nov 10, 2023 | 9.293 | 9.350 | 9.160 | 9.340 | 47,633,160 | +0.15(+1.65%) |
Nov 09, 2023 | 9.511 | 9.539 | 9.179 | 9.189 | 62,576,488 | -0.33(-3.48%) |
Nov 08, 2023 | 9.653 | 9.672 | 9.501 | 9.520 | 40,758,752 | -0.11(-1.18%) |
Nov 07, 2023 | 9.710 | 9.748 | 9.520 | 9.634 | 53,150,396 | -0.13(-1.36%) |
Nov 06, 2023 | 10.00 | 10.04 | 9.700 | 9.767 | 50,997,872 | -0.24(-2.37%) |
Nov 03, 2023 | 9.719 | 10.08 | 9.710 | 10.00 | 64,303,072 | +0.40(+4.14%) |
Nov 02, 2023 | 9.492 | 9.615 | 9.444 | 9.605 | 70,606,136 | +0.22(+2.32%) |
Nov 01, 2023 | 9.321 | 9.407 | 9.246 | 9.388 | 79,628,792 | +0.15(+1.64%) |
Oct 31, 2023 | 9.208 | 9.388 | 9.122 | 9.236 | 86,840,984 | +0.12(+1.35%) |
Oct 30, 2023 | 9.402 | 9.458 | 9.029 | 9.113 | 114,169,920 | -0.18(-1.91%) |
Oct 27, 2023 | 10.19 | 10.23 | 9.234 | 9.290 | 201,320,000 | -1.30(-12.25%) |
Oct 26, 2023 | 11.11 | 11.13 | 10.57 | 10.59 | 90,721,104 | -0.18(-1.65%) |
Oct 25, 2023 | 10.59 | 10.86 | 10.46 | 10.76 | 79,206,744 | +0.14(+1.32%) |
Oct 24, 2023 | 10.73 | 10.79 | 10.61 | 10.62 | 51,175,780 | -0.08(-0.78%) |
Oct 23, 2023 | 10.77 | 10.90 | 10.65 | 10.71 | 52,597,596 | -0.15(-1.37%) |
Oct 20, 2023 | 10.80 | 10.97 | 10.76 | 10.86 | 57,151,420 | +0.10(+0.95%) |
Oct 19, 2023 | 10.81 | 10.97 | 10.74 | 10.75 | 52,530,116 | -0.21(-1.87%) |
Oct 18, 2023 | 11.13 | 11.13 | 10.96 | 10.96 | 48,089,488 | -0.27(-2.41%) |
Oct 17, 2023 | 11.05 | 11.35 | 11.05 | 11.23 | 43,412,600 | +0.10(+0.92%) |
Oct 16, 2023 | 11.11 | 11.16 | 11.03 | 11.13 | 31,278,314 | +0.11(+1.02%) |
Oct 13, 2023 | 11.16 | 11.19 | 11.01 | 11.02 | 50,699,076 | -0.18(-1.58%) |
Oct 12, 2023 | 11.08 | 11.26 | 11.04 | 11.19 | 55,325,776 | -0.23(-2.04%) |
Oct 11, 2023 | 11.46 | 11.56 | 11.33 | 11.43 | 33,450,866 | +0.05(+0.41%) |
Oct 10, 2023 | 11.29 | 11.47 | 11.28 | 11.38 | 43,308,896 | +0.12(+1.08%) |
Oct 09, 2023 | 11.01 | 11.33 | 10.99 | 11.26 | 35,722,796 | +0.07(+0.58%) |
Oct 06, 2023 | 11.03 | 11.33 | 10.90 | 11.19 | 61,708,952 | +0.09(+0.84%) |
Oct 05, 2023 | 11.14 | 11.19 | 10.90 | 11.10 | 50,817,160 | -0.08(-0.75%) |
Oct 04, 2023 | 11.21 | 11.27 | 11.08 | 11.18 | 48,422,552 | -0.07(-0.66%) |
Oct 03, 2023 | 11.34 | 11.41 | 11.21 | 11.26 | 59,032,096 | -0.22(-1.95%) |
Oct 02, 2023 | 11.55 | 11.60 | 11.41 | 11.48 | 54,891,008 | -0.10(-0.89%) |
Sep 29, 2023 | 11.76 | 11.81 | 11.52 | 11.58 | 66,864,184 | -0.13(-1.11%) |
Sep 28, 2023 | 11.49 | 11.81 | 11.35 | 11.72 | 52,631,624 | +0.16(+1.37%) |
Sep 27, 2023 | 11.68 | 11.68 | 11.43 | 11.56 | 44,610,088 | -0.04(-0.32%) |
Sep 26, 2023 | 11.65 | 11.80 | 11.54 | 11.59 | 44,186,180 | -0.14(-1.19%) |
Sep 25, 2023 | 11.52 | 11.83 | 11.69 | 11.73 | 44,179,408 | +0.14(+1.21%) |
Sep 22, 2023 | 11.66 | 11.91 | 11.58 | 11.59 | 69,964,664 | +0.21(+1.88%) |
Sep 21, 2023 | 11.38 | 11.52 | 11.34 | 11.38 | 43,008,392 | -0.15(-1.29%) |
Sep 20, 2023 | 11.80 | 11.82 | 11.52 | 11.53 | 40,131,520 | -0.19(-1.59%) |
Sep 19, 2023 | 11.51 | 11.80 | 11.48 | 11.72 | 43,823,000 | +0.21(+1.78%) |
Sep 18, 2023 | 11.66 | 11.68 | 11.43 | 11.51 | 50,839,524 | -0.25(-2.14%) |
Sep 15, 2023 | 11.57 | 11.93 | 11.57 | 11.76 | 68,595,976 | -0.01(-0.08%) |
Sep 14, 2023 | 11.76 | 11.85 | 11.58 | 11.77 | 46,498,788 | -0.02(-0.16%) |
Sep 13, 2023 | 11.84 | 12.04 | 11.78 | 11.79 | 67,052,712 | +0.18(+1.53%) |
Sep 12, 2023 | 11.41 | 11.74 | 11.40 | 11.61 | 53,051,748 | +0.21(+1.88%) |
Sep 11, 2023 | 11.53 | 11.57 | 11.35 | 11.40 | 37,166,240 | -0.07(-0.65%) |
Sep 08, 2023 | 11.16 | 11.53 | 11.16 | 11.47 | 53,111,004 | +0.32(+2.84%) |
Sep 07, 2023 | 11.15 | 11.24 | 11.10 | 11.16 | 41,663,532 | -0.10(-0.91%) |
Sep 06, 2023 | 11.19 | 11.30 | 11.03 | 11.26 | 44,883,616 | -0.02(-0.17%) |
Sep 05, 2023 | 11.30 | 11.36 | 11.23 | 11.28 | 37,731,292 | -0.05(-0.41%) |
Sep 01, 2023 | 11.34 | 11.44 | 11.23 | 11.32 | 37,220,232 | +0.01(+0.08%) |
Aug 31, 2023 | 11.31 | 11.44 | 11.28 | 11.31 | 41,824,504 | +0.09(+0.83%) |
Aug 30, 2023 | 11.26 | 11.33 | 11.20 | 11.22 | 32,817,482 | -0.02(-0.17%) |
Aug 29, 2023 | 11.15 | 11.25 | 11.09 | 11.24 | 34,279,856 | +0.14(+1.26%) |
Aug 28, 2023 | 11.15 | 11.25 | 11.05 | 11.10 | 31,821,444 | -0.01(-0.08%) |
Aug 25, 2023 | 11.03 | 11.18 | 10.80 | 11.11 | 51,043,080 | +0.15(+1.36%) |
Aug 24, 2023 | 11.09 | 11.13 | 10.96 | 10.96 | 35,697,560 | -0.20(-1.76%) |
Aug 23, 2023 | 11.03 | 11.16 | 11.01 | 11.16 | 32,581,560 | +0.08(+0.76%) |
Aug 22, 2023 | 11.20 | 11.22 | 11.04 | 11.07 | 34,348,160 | -0.09(-0.83%) |
Aug 21, 2023 | 11.23 | 11.25 | 11.07 | 11.16 | 35,854,248 | +0.01(+0.08%) |
Aug 18, 2023 | 10.94 | 11.21 | 10.93 | 11.16 | 47,730,200 | +0.12(+1.10%) |
Aug 17, 2023 | 11.08 | 11.16 | 10.99 | 11.03 | 38,757,588 | +0.02(+0.17%) |
Aug 16, 2023 | 11.10 | 11.22 | 11.01 | 11.02 | 48,031,976 | -0.16(-1.42%) |
Aug 15, 2023 | 11.25 | 11.33 | 11.16 | 11.17 | 45,665,036 | -0.21(-1.80%) |
Aug 14, 2023 | 11.22 | 11.41 | 11.21 | 11.38 | 51,547,744 | +0.06(+0.49%) |
Aug 11, 2023 | 11.30 | 11.38 | 11.19 | 11.32 | 69,013,504 | -0.02(-0.16%) |
Aug 10, 2023 | 11.92 | 11.92 | 11.27 | 11.34 | 111,715,016 | -0.53(-4.48%) |
Aug 09, 2023 | 11.91 | 11.97 | 11.81 | 11.87 | 45,995,536 | -0.14(-1.16%) |
Aug 08, 2023 | 11.91 | 12.03 | 11.85 | 12.01 | 48,344,668 | -0.06(-0.46%) |
Aug 07, 2023 | 12.06 | 12.09 | 11.92 | 12.07 | 47,081,324 | +0.05(+0.39%) |
Aug 04, 2023 | 12.22 | 12.22 | 11.94 | 12.02 | 51,903,824 | -0.20(-1.60%) |
Aug 03, 2023 | 12.12 | 12.26 | 12.00 | 12.22 | 55,895,348 | +0.06(+0.46%) |
Aug 02, 2023 | 12.31 | 12.34 | 12.11 | 12.16 | 62,126,716 | -0.35(-2.83%) |
Aug 01, 2023 | 12.27 | 12.54 | 12.23 | 12.52 | 63,443,000 | +0.20(+1.59%) |
Jul 31, 2023 | 12.13 | 12.33 | 12.04 | 12.32 | 69,205,536 | -0.05(-0.38%) |
Jul 28, 2023 | 12.67 | 12.73 | 12.14 | 12.37 | 125,111,232 | -0.44(-3.42%) |
Jul 27, 2023 | 12.90 | 13.04 | 12.78 | 12.81 | 71,954,792 | +0.06(+0.44%) |
Jul 26, 2023 | 12.64 | 12.83 | 12.61 | 12.75 | 45,010,404 | +0.08(+0.66%) |
Jul 25, 2023 | 12.93 | 12.93 | 12.65 | 12.67 | 62,982,476 | -0.35(-2.72%) |
Jul 24, 2023 | 12.96 | 13.08 | 12.92 | 13.02 | 50,029,924 | +0.17(+1.31%) |
Jul 21, 2023 | 13.04 | 13.07 | 12.69 | 12.85 | 62,642,884 | -0.09(-0.71%) |
Jul 20, 2023 | 12.95 | 12.99 | 12.83 | 12.95 | 50,448,920 | -0.06(-0.50%) |
Jul 19, 2023 | 13.05 | 13.16 | 12.97 | 13.01 | 63,071,352 | -0.06(-0.49%) |
Jul 18, 2023 | 12.87 | 13.07 | 12.84 | 13.07 | 77,752,296 | +0.07(+0.57%) |
Jul 17, 2023 | 13.45 | 13.50 | 13.00 | 13.00 | 108,189,528 | -0.82(-5.94%) |
Jul 14, 2023 | 14.05 | 14.09 | 13.76 | 13.82 | 52,831,852 | -0.19(-1.38%) |
Jul 13, 2023 | 14.09 | 14.10 | 13.91 | 14.02 | 53,800,188 | -0.03(-0.20%) |
Jul 12, 2023 | 14.18 | 14.23 | 14.03 | 14.04 | 51,578,800 | -0.01(-0.07%) |
Jul 11, 2023 | 13.91 | 14.07 | 13.81 | 14.05 | 49,681,264 | +0.15(+1.06%) |
Jul 10, 2023 | 13.80 | 13.92 | 13.68 | 13.91 | 56,405,392 | +0.08(+0.60%) |
Jul 07, 2023 | 13.83 | 14.06 | 13.79 | 13.82 | 57,847,160 | +0.00(+0.00%) |
Jul 06, 2023 | 14.00 | 14.07 | 13.73 | 13.82 | 70,337,184 | -0.34(-2.41%) |
Jul 05, 2023 | 14.03 | 14.23 | 13.95 | 14.16 | 56,343,900 | +0.10(+0.72%) |
Jul 03, 2023 | 13.98 | 14.21 | 13.98 | 14.06 | 31,881,040 | +0.10(+0.73%) |
Jun 30, 2023 | 13.89 | 14.05 | 13.80 | 13.96 | 58,564,004 | +0.17(+1.20%) |
Jun 29, 2023 | 13.72 | 13.96 | 13.65 | 13.79 | 63,379,192 | +0.15(+1.08%) |
Jun 28, 2023 | 13.28 | 13.65 | 13.26 | 13.65 | 63,463,556 | +0.35(+2.64%) |
Jun 27, 2023 | 13.09 | 13.34 | 12.97 | 13.30 | 53,972,208 | +0.28(+2.13%) |
Jun 26, 2023 | 12.93 | 13.13 | 12.91 | 13.02 | 48,701,780 | +0.08(+0.64%) |
Jun 23, 2023 | 12.85 | 13.06 | 12.84 | 12.94 | 52,310,796 | -0.16(-1.20%) |
Jun 22, 2023 | 12.83 | 13.19 | 12.82 | 13.09 | 50,769,084 | +0.16(+1.21%) |
Jun 21, 2023 | 13.14 | 13.18 | 12.86 | 12.94 | 54,146,764 | -0.18(-1.41%) |
Jun 20, 2023 | 13.19 | 13.31 | 12.90 | 13.12 | 61,348,656 | -0.18(-1.39%) |
Jun 16, 2023 | 13.40 | 13.48 | 13.21 | 13.31 | 81,714,736 | -0.03(-0.21%) |
Jun 15, 2023 | 13.03 | 13.38 | 13.03 | 13.33 | 66,600,848 | +0.23(+1.76%) |
Jun 14, 2023 | 13.15 | 13.33 | 12.89 | 13.10 | 75,570,136 | +0.06(+0.50%) |
Jun 13, 2023 | 12.83 | 13.07 | 12.82 | 13.04 | 66,921,060 | +0.32(+2.54%) |
Jun 12, 2023 | 12.73 | 12.81 | 12.59 | 12.71 | 48,338,472 | +0.04(+0.29%) |
Jun 09, 2023 | 12.76 | 12.95 | 12.64 | 12.68 | 76,221,560 | +0.15(+1.18%) |
Jun 08, 2023 | 12.48 | 12.68 | 12.42 | 12.53 | 69,474,368 | -0.01(-0.07%) |
Jun 07, 2023 | 12.01 | 12.55 | 11.98 | 12.54 | 107,770,152 | +0.61(+5.10%) |
Jun 06, 2023 | 11.58 | 11.93 | 11.54 | 11.93 | 62,022,316 | +0.31(+2.70%) |
Jun 05, 2023 | 11.68 | 11.74 | 11.53 | 11.62 | 62,171,768 | +0.18(+1.61%) |
Jun 02, 2023 | 11.31 | 11.54 | 11.20 | 11.43 | 70,729,160 | +0.26(+2.31%) |
Jun 01, 2023 | 11.13 | 11.24 | 10.92 | 11.17 | 69,788,696 | +0.10(+0.92%) |
May 31, 2023 | 11.52 | 11.52 | 11.04 | 11.07 | 93,521,464 | -0.54(-4.69%) |
May 30, 2023 | 11.67 | 11.79 | 11.55 | 11.62 | 93,387,088 | +0.46(+4.14%) |
May 26, 2023 | 10.69 | 11.34 | 10.65 | 11.16 | 133,583,736 | +0.66(+6.24%) |
May 25, 2023 | 10.45 | 10.63 | 10.45 | 10.50 | 55,547,448 | +0.05(+0.44%) |
May 24, 2023 | 10.74 | 10.75 | 10.38 | 10.45 | 77,294,448 | -0.37(-3.41%) |
May 23, 2023 | 10.64 | 10.99 | 10.64 | 10.82 | 61,562,444 | +0.09(+0.86%) |
May 22, 2023 | 10.80 | 10.82 | 10.49 | 10.73 | 62,186,044 | -0.02(-0.17%) |
May 19, 2023 | 10.76 | 10.86 | 10.65 | 10.75 | 47,116,356 | +0.01(+0.09%) |
May 18, 2023 | 10.57 | 10.76 | 10.56 | 10.74 | 41,336,888 | +0.13(+1.22%) |
May 17, 2023 | 10.47 | 10.74 | 10.44 | 10.61 | 54,244,784 | +0.23(+2.22%) |
May 16, 2023 | 10.66 | 10.68 | 10.37 | 10.38 | 65,527,408 | -0.36(-3.35%) |
May 15, 2023 | 10.80 | 10.81 | 10.69 | 10.74 | 57,617,996 | -0.03(-0.26%) |
May 12, 2023 | 11.01 | 11.02 | 10.75 | 10.77 | 48,938,464 | -0.18(-1.68%) |
May 11, 2023 | 10.92 | 10.96 | 10.85 | 10.95 | 46,642,288 | -0.02(-0.17%) |
May 10, 2023 | 11.09 | 11.11 | 10.82 | 10.97 | 53,275,760 | +0.03(+0.25%) |
May 09, 2023 | 10.97 | 11.01 | 10.88 | 10.94 | 46,450,536 | -0.15(-1.33%) |
May 08, 2023 | 11.09 | 11.12 | 10.93 | 11.09 | 54,121,068 | +0.03(+0.25%) |
May 05, 2023 | 10.88 | 11.11 | 10.81 | 11.06 | 69,549,560 | +0.40(+3.72%) |
May 04, 2023 | 10.89 | 10.92 | 10.58 | 10.67 | 86,442,312 | -0.21(-1.95%) |
May 03, 2023 | 10.83 | 11.16 | 10.82 | 10.88 | 101,879,736 | -0.01(-0.08%) |
May 02, 2023 | 11.12 | 11.16 | 10.76 | 10.89 | 98,443,800 | -0.24(-2.16%) |
May 01, 2023 | 11.08 | 11.34 | 11.06 | 11.13 | 64,828,880 | +0.17(+1.51%) |
Apr 28, 2023 | 10.69 | 11.02 | 10.68 | 10.96 | 59,656,580 | +0.25(+2.33%) |
Apr 27, 2023 | 10.71 | 10.80 | 10.56 | 10.71 | 57,978,960 | +0.06(+0.61%) |
Apr 26, 2023 | 10.89 | 10.94 | 10.62 | 10.65 | 63,263,832 | -0.21(-1.95%) |
Apr 25, 2023 | 11.04 | 11.05 | 10.80 | 10.86 | 68,356,872 | -0.22(-2.00%) |
Apr 24, 2023 | 10.84 | 11.10 | 10.83 | 11.08 | 63,401,448 | +0.32(+2.96%) |
Apr 21, 2023 | 10.84 | 10.86 | 10.63 | 10.76 | 51,493,044 | -0.05(-0.51%) |
Apr 20, 2023 | 10.76 | 10.87 | 10.53 | 10.82 | 87,277,640 | -0.32(-2.86%) |
Apr 19, 2023 | 11.48 | 11.48 | 11.09 | 11.14 | 76,158,792 | -0.46(-4.01%) |
Apr 18, 2023 | 11.57 | 11.63 | 11.50 | 11.60 | 42,635,976 | +0.05(+0.39%) |
Apr 17, 2023 | 11.39 | 11.56 | 11.35 | 11.56 | 44,095,304 | +0.15(+1.28%) |
Apr 14, 2023 | 11.35 | 11.54 | 11.32 | 11.41 | 47,779,188 | +0.05(+0.48%) |
Apr 13, 2023 | 11.52 | 11.52 | 11.14 | 11.36 | 82,805,952 | -0.19(-1.66%) |
Apr 12, 2023 | 11.90 | 11.92 | 11.53 | 11.55 | 59,853,508 | -0.18(-1.55%) |
Apr 11, 2023 | 11.66 | 11.91 | 11.65 | 11.73 | 71,059,592 | +0.14(+1.18%) |
Apr 10, 2023 | 11.12 | 11.59 | 11.08 | 11.59 | 67,276,976 | +0.36(+3.16%) |
Apr 06, 2023 | 11.31 | 11.37 | 11.20 | 11.24 | 39,893,748 | -0.09(-0.81%) |
Apr 05, 2023 | 11.46 | 11.53 | 11.14 | 11.33 | 58,509,472 | -0.26(-2.28%) |
Apr 04, 2023 | 11.64 | 11.71 | 11.40 | 11.59 | 59,947,616 | +0.04(+0.32%) |
Apr 03, 2023 | 11.41 | 11.60 | 11.37 | 11.56 | 61,374,368 | +0.07(+0.63%) |
Mar 31, 2023 | 11.31 | 11.51 | 11.29 | 11.48 | 73,375,400 | +0.28(+2.52%) |
Mar 30, 2023 | 11.19 | 11.29 | 11.12 | 11.20 | 63,338,920 | +0.22(+1.99%) |
Mar 29, 2023 | 10.74 | 10.99 | 10.67 | 10.98 | 53,367,404 | +0.41(+3.88%) |
Mar 28, 2023 | 10.53 | 10.62 | 10.44 | 10.57 | 45,387,408 | +0.07(+0.69%) |
Mar 27, 2023 | 10.60 | 10.66 | 10.40 | 10.50 | 61,354,028 | +0.01(+0.09%) |
Mar 24, 2023 | 10.32 | 10.49 | 10.19 | 10.49 | 79,648,032 | +0.08(+0.79%) |
Mar 23, 2023 | 10.62 | 10.74 | 10.27 | 10.41 | 81,496,512 | -0.05(-0.52%) |
Mar 22, 2023 | 10.72 | 10.88 | 10.45 | 10.46 | 76,480,784 | -0.22(-2.05%) |
Mar 21, 2023 | 10.39 | 10.74 | 10.37 | 10.68 | 82,025,264 | +0.49(+4.83%) |
Mar 20, 2023 | 10.33 | 10.46 | 10.16 | 10.19 | 82,383,256 | -0.11(-1.06%) |
Mar 17, 2023 | 10.66 | 10.69 | 10.13 | 10.30 | 274,264,608 | -0.47(-4.40%) |
Mar 16, 2023 | 10.51 | 10.84 | 10.41 | 10.77 | 81,259,032 | +0.10(+0.94%) |
Mar 15, 2023 | 10.47 | 10.69 | 10.32 | 10.67 | 119,792,608 | -0.20(-1.84%) |
Mar 14, 2023 | 11.13 | 11.22 | 10.73 | 10.87 | 102,929,664 | -0.09(-0.83%) |
Mar 13, 2023 | 10.87 | 11.21 | 10.32 | 10.96 | 130,725,936 | -0.06(-0.58%) |
Mar 10, 2023 | 11.33 | 11.40 | 10.94 | 11.03 | 81,088,632 | -0.32(-2.81%) |
Mar 09, 2023 | 11.87 | 11.92 | 11.34 | 11.35 | 71,730,944 | -0.48(-4.08%) |
Mar 08, 2023 | 11.65 | 11.86 | 11.58 | 11.83 | 50,991,576 | +0.14(+1.17%) |
Mar 07, 2023 | 11.79 | 11.83 | 11.65 | 11.69 | 51,709,292 | -0.14(-1.16%) |
Mar 06, 2023 | 11.92 | 12.01 | 11.78 | 11.83 | 55,440,456 | -0.09(-0.76%) |
Mar 03, 2023 | 11.59 | 11.94 | 11.53 | 11.92 | 87,975,128 | +0.48(+4.22%) |
Mar 02, 2023 | 11.28 | 11.44 | 11.15 | 11.44 | 85,892,536 | +0.21(+1.87%) |
Mar 01, 2023 | 11.25 | 11.43 | 11.09 | 11.23 | 93,537,720 | +0.23(+2.07%) |
Feb 28, 2023 | 11.00 | 11.10 | 10.94 | 11.00 | 65,532,028 | +0.01(+0.08%) |
Feb 27, 2023 | 10.92 | 11.32 | 10.90 | 10.99 | 66,209,108 | +0.16(+1.52%) |
Feb 24, 2023 | 10.77 | 10.91 | 10.71 | 10.83 | 55,558,772 | -0.17(-1.57%) |
Feb 23, 2023 | 11.23 | 11.26 | 10.83 | 11.00 | 63,547,004 | -0.13(-1.15%) |
Feb 22, 2023 | 11.15 | 11.22 | 11.06 | 11.13 | 57,886,212 | +0.01(+0.08%) |
Feb 21, 2023 | 11.59 | 11.67 | 11.09 | 11.12 | 85,470,320 | -0.63(-5.35%) |
Feb 17, 2023 | 11.68 | 11.79 | 11.53 | 11.75 | 59,695,004 | -0.02(-0.15%) |
Feb 16, 2023 | 11.60 | 11.97 | 11.40 | 11.77 | 70,485,384 | -0.02(-0.15%) |
Feb 15, 2023 | 11.62 | 11.79 | 11.48 | 11.78 | 72,258,488 | -0.04(-0.31%) |
Feb 14, 2023 | 11.84 | 12.02 | 11.68 | 11.82 | 82,530,928 | -0.11(-0.92%) |
Feb 13, 2023 | 11.58 | 11.94 | 11.57 | 11.93 | 70,368,776 | +0.33(+2.83%) |
Feb 10, 2023 | 11.70 | 11.76 | 11.40 | 11.60 | 74,938,480 | +0.04(+0.32%) |
Feb 09, 2023 | 11.70 | 11.94 | 11.49 | 11.56 | 91,624,032 | +0.06(+0.52%) |
Feb 08, 2023 | 11.40 | 11.74 | 11.40 | 11.50 | 72,272,184 | -0.03(-0.22%) |
Feb 07, 2023 | 11.21 | 11.58 | 11.13 | 11.53 | 82,368,640 | +0.27(+2.36%) |
Feb 06, 2023 | 11.28 | 11.32 | 10.96 | 11.26 | 90,002,888 | -0.08(-0.68%) |
Feb 03, 2023 | 11.19 | 11.67 | 10.96 | 11.34 | 193,054,528 | -0.93(-7.61%) |
Feb 02, 2023 | 12.15 | 12.52 | 12.03 | 12.28 | 118,950,424 | +0.45(+3.84%) |