Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.76 | 10.81 | 10.63 | 10.72 | 2,967,880 | -0.08(-0.72%) |
Oct 30, 2023 | 10.80 | 10.83 | 10.71 | 10.80 | 3,485,475 | +0.16(+1.46%) |
Oct 27, 2023 | 10.78 | 10.80 | 10.61 | 10.64 | 3,587,654 | +0.00(+0.00%) |
Oct 26, 2023 | 10.67 | 10.72 | 10.55 | 10.64 | 4,880,028 | +0.13(+1.20%) |
Oct 25, 2023 | 10.45 | 10.63 | 10.42 | 10.52 | 8,310,445 | +0.72(+7.36%) |
Oct 24, 2023 | 9.796 | 9.855 | 9.738 | 9.796 | 3,417,350 | -0.09(-0.89%) |
Oct 23, 2023 | 9.835 | 9.996 | 9.811 | 9.884 | 3,228,475 | +0.04(+0.40%) |
Oct 20, 2023 | 9.952 | 9.981 | 9.787 | 9.845 | 2,576,780 | -0.12(-1.17%) |
Oct 19, 2023 | 9.981 | 10.12 | 9.942 | 9.962 | 3,283,339 | -0.10(-0.97%) |
Oct 18, 2023 | 10.18 | 10.20 | 10.02 | 10.06 | 3,447,344 | -0.31(-3.00%) |
Oct 17, 2023 | 10.28 | 10.44 | 10.27 | 10.37 | 2,184,110 | -0.05(-0.47%) |
Oct 16, 2023 | 10.37 | 10.47 | 10.35 | 10.42 | 2,511,584 | +0.27(+2.69%) |
Oct 13, 2023 | 10.23 | 10.30 | 10.12 | 10.15 | 3,323,347 | -0.18(-1.70%) |
Oct 12, 2023 | 10.42 | 10.43 | 10.26 | 10.32 | 1,800,021 | -0.21(-2.03%) |
Oct 11, 2023 | 10.49 | 10.57 | 10.45 | 10.54 | 2,777,507 | +0.04(+0.37%) |
Oct 10, 2023 | 10.53 | 10.58 | 10.48 | 10.50 | 2,096,707 | +0.22(+2.18%) |
Oct 09, 2023 | 10.18 | 10.29 | 10.17 | 10.27 | 1,642,663 | -0.15(-1.40%) |
Oct 06, 2023 | 10.29 | 10.47 | 10.22 | 10.42 | 2,986,703 | +0.16(+1.52%) |
Oct 05, 2023 | 10.15 | 10.28 | 10.15 | 10.26 | 2,396,726 | +0.05(+0.48%) |
Oct 04, 2023 | 10.15 | 10.23 | 10.07 | 10.22 | 2,102,668 | +0.12(+1.16%) |
Oct 03, 2023 | 10.22 | 10.22 | 10.07 | 10.10 | 4,290,480 | -0.23(-2.26%) |
Oct 02, 2023 | 10.59 | 10.60 | 10.30 | 10.33 | 3,510,721 | -0.37(-3.46%) |
Sep 29, 2023 | 10.79 | 10.82 | 10.68 | 10.70 | 1,911,734 | +0.05(+0.46%) |
Sep 28, 2023 | 10.58 | 10.70 | 10.56 | 10.65 | 3,470,287 | +0.04(+0.37%) |
Sep 27, 2023 | 10.53 | 10.64 | 10.46 | 10.61 | 3,772,629 | +0.29(+2.83%) |
Sep 26, 2023 | 10.25 | 10.41 | 10.25 | 10.32 | 2,546,299 | -0.09(-0.84%) |
Sep 25, 2023 | 10.39 | 10.43 | 10.38 | 10.41 | 1,755,336 | -0.03(-0.28%) |
Sep 22, 2023 | 10.58 | 10.59 | 10.43 | 10.44 | 2,066,259 | +0.01(+0.09%) |
Sep 21, 2023 | 10.42 | 10.50 | 10.37 | 10.43 | 2,503,604 | +0.01(+0.09%) |
Sep 20, 2023 | 10.59 | 10.62 | 10.41 | 10.42 | 1,467,470 | -0.03(-0.28%) |
Sep 19, 2023 | 10.48 | 10.51 | 10.42 | 10.45 | 1,242,099 | +0.00(+0.00%) |
Sep 18, 2023 | 10.64 | 10.64 | 10.42 | 10.45 | 2,507,067 | -0.19(-1.83%) |
Sep 15, 2023 | 10.61 | 10.69 | 10.60 | 10.64 | 1,790,559 | -0.08(-0.73%) |
Sep 14, 2023 | 10.69 | 10.75 | 10.67 | 10.72 | 1,782,362 | +0.17(+1.57%) |
Sep 13, 2023 | 10.54 | 10.59 | 10.50 | 10.56 | 2,774,110 | +0.26(+2.55%) |
Sep 12, 2023 | 10.22 | 10.34 | 10.21 | 10.29 | 1,392,079 | +0.01(+0.10%) |
Sep 11, 2023 | 10.32 | 10.38 | 10.27 | 10.28 | 1,533,820 | +0.22(+2.23%) |
Sep 08, 2023 | 10.03 | 10.09 | 9.972 | 10.06 | 1,485,933 | +0.11(+1.08%) |
Sep 07, 2023 | 10.01 | 10.05 | 9.943 | 9.952 | 2,305,267 | -0.05(-0.49%) |
Sep 06, 2023 | 10.00 | 10.05 | 9.942 | 10.00 | 1,873,565 | -0.13(-1.25%) |
Sep 05, 2023 | 10.32 | 10.37 | 10.13 | 10.13 | 2,497,822 | -0.48(-4.50%) |
Sep 01, 2023 | 10.62 | 10.69 | 10.58 | 10.60 | 2,103,385 | +0.00(+0.00%) |
Aug 31, 2023 | 10.74 | 10.77 | 10.57 | 10.60 | 1,907,183 | -0.25(-2.33%) |
Aug 30, 2023 | 10.89 | 10.93 | 10.83 | 10.86 | 1,179,875 | -0.02(-0.18%) |
Aug 29, 2023 | 10.77 | 10.89 | 10.77 | 10.88 | 1,739,698 | +0.20(+1.92%) |
Aug 28, 2023 | 10.61 | 10.70 | 10.61 | 10.67 | 2,241,672 | +0.23(+2.24%) |
Aug 25, 2023 | 10.50 | 10.52 | 10.36 | 10.44 | 1,658,745 | +0.01(+0.09%) |
Aug 24, 2023 | 10.43 | 10.54 | 10.43 | 10.43 | 1,443,223 | +0.00(+0.00%) |
Aug 23, 2023 | 10.34 | 10.44 | 10.32 | 10.43 | 1,048,874 | +0.10(+0.94%) |
Aug 22, 2023 | 10.46 | 10.47 | 10.33 | 10.33 | 1,318,730 | -0.12(-1.12%) |
Aug 21, 2023 | 10.46 | 10.46 | 10.36 | 10.45 | 1,028,970 | +0.01(+0.09%) |
Aug 18, 2023 | 10.34 | 10.48 | 10.33 | 10.44 | 1,554,979 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.56 | 10.41 | 10.44 | 1,866,054 | +0.03(+0.28%) |
Aug 16, 2023 | 10.49 | 10.57 | 10.41 | 10.41 | 1,586,090 | -0.09(-0.84%) |
Aug 15, 2023 | 10.59 | 10.61 | 10.49 | 10.50 | 1,976,246 | -0.12(-1.10%) |
Aug 14, 2023 | 10.52 | 10.63 | 10.49 | 10.61 | 1,729,513 | -0.05(-0.46%) |
Aug 11, 2023 | 10.61 | 10.72 | 10.58 | 10.66 | 2,093,786 | -0.01(-0.09%) |
Aug 10, 2023 | 10.80 | 10.87 | 10.65 | 10.67 | 1,922,043 | +0.14(+1.29%) |
Aug 09, 2023 | 10.57 | 10.67 | 10.51 | 10.54 | 1,825,893 | +0.07(+0.65%) |
Aug 08, 2023 | 10.34 | 10.48 | 10.28 | 10.47 | 2,752,308 | -0.34(-3.15%) |
Aug 07, 2023 | 10.80 | 10.86 | 10.78 | 10.81 | 1,092,036 | +0.08(+0.73%) |
Aug 04, 2023 | 10.72 | 10.83 | 10.70 | 10.73 | 1,616,021 | +0.06(+0.55%) |
Aug 03, 2023 | 10.49 | 10.68 | 10.46 | 10.67 | 1,528,591 | +0.22(+2.14%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.38 | 10.45 | 2,150,686 | -0.26(-2.45%) |
Aug 01, 2023 | 10.76 | 10.80 | 10.66 | 10.71 | 1,847,318 | -0.13(-1.17%) |
Jul 31, 2023 | 10.80 | 10.89 | 10.80 | 10.84 | 1,168,607 | +0.02(+0.18%) |
Jul 28, 2023 | 10.90 | 10.93 | 10.78 | 10.82 | 2,568,607 | +0.05(+0.45%) |
Jul 27, 2023 | 11.06 | 11.06 | 10.74 | 10.77 | 5,078,450 | -0.58(-5.15%) |
Jul 26, 2023 | 11.30 | 11.44 | 11.29 | 11.35 | 4,357,758 | +0.05(+0.43%) |
Jul 25, 2023 | 11.20 | 11.43 | 11.13 | 11.31 | 7,404,450 | +0.25(+2.29%) |
Jul 24, 2023 | 10.97 | 11.10 | 10.97 | 11.05 | 1,824,982 | +0.03(+0.26%) |
Jul 21, 2023 | 11.05 | 11.08 | 10.98 | 11.02 | 2,061,250 | +0.04(+0.35%) |
Jul 20, 2023 | 11.08 | 11.12 | 10.96 | 10.98 | 2,197,513 | +0.03(+0.27%) |
Jul 19, 2023 | 10.94 | 10.98 | 10.91 | 10.96 | 2,675,086 | +0.18(+1.63%) |
Jul 18, 2023 | 10.68 | 10.84 | 10.67 | 10.78 | 3,016,576 | +0.04(+0.36%) |
Jul 17, 2023 | 10.63 | 10.77 | 10.59 | 10.74 | 4,216,161 | +0.27(+2.60%) |
Jul 14, 2023 | 10.66 | 10.66 | 10.47 | 10.47 | 3,515,028 | -0.05(-0.46%) |
Jul 13, 2023 | 10.44 | 10.52 | 10.41 | 10.52 | 2,441,749 | +0.30(+2.95%) |
Jul 12, 2023 | 10.13 | 10.24 | 10.12 | 10.22 | 2,279,775 | +0.06(+0.58%) |
Jul 11, 2023 | 10.11 | 10.17 | 10.09 | 10.16 | 2,739,001 | +0.12(+1.16%) |
Jul 10, 2023 | 10.01 | 10.12 | 9.981 | 10.04 | 2,883,809 | +0.09(+0.88%) |
Jul 07, 2023 | 9.787 | 9.981 | 9.777 | 9.952 | 2,719,185 | +0.27(+2.82%) |
Jul 06, 2023 | 9.796 | 9.806 | 9.563 | 9.679 | 4,810,872 | -0.29(-2.93%) |
Jul 05, 2023 | 10.11 | 10.12 | 9.962 | 9.972 | 2,843,414 | -0.43(-4.12%) |
Jul 03, 2023 | 10.29 | 10.41 | 10.25 | 10.40 | 2,290,981 | +0.15(+1.42%) |
Jun 30, 2023 | 10.25 | 10.31 | 10.22 | 10.25 | 2,696,809 | +0.16(+1.54%) |
Jun 29, 2023 | 10.00 | 10.12 | 9.981 | 10.10 | 1,498,998 | +0.13(+1.27%) |
Jun 28, 2023 | 9.923 | 10.00 | 9.894 | 9.972 | 1,574,434 | -0.02(-0.19%) |
Jun 27, 2023 | 9.826 | 10.00 | 9.767 | 9.991 | 2,642,161 | +0.25(+2.60%) |
Jun 26, 2023 | 9.709 | 9.801 | 9.699 | 9.738 | 2,063,888 | +0.05(+0.50%) |
Jun 23, 2023 | 9.709 | 9.748 | 9.645 | 9.689 | 4,283,785 | -0.23(-2.36%) |
Jun 22, 2023 | 9.952 | 9.986 | 9.894 | 9.923 | 2,558,067 | -0.11(-1.07%) |
Jun 21, 2023 | 9.952 | 10.09 | 9.952 | 10.03 | 1,677,733 | +0.10(+0.98%) |
Jun 20, 2023 | 9.962 | 9.962 | 9.874 | 9.933 | 1,870,584 | -0.21(-2.11%) |
Jun 16, 2023 | 10.07 | 10.16 | 10.00 | 10.15 | 3,784,409 | -0.18(-1.79%) |
Jun 15, 2023 | 10.28 | 10.37 | 10.22 | 10.33 | 3,082,750 | +0.25(+2.51%) |
May 08, 2023 | 10.10 | 10.13 | 10.04 | 10.08 | 2,549,143 | -0.02(-0.19%) |
May 05, 2023 | 9.994 | 10.17 | 9.975 | 10.10 | 4,032,530 | +0.37(+3.79%) |
May 04, 2023 | 9.861 | 9.889 | 9.520 | 9.729 | 8,455,056 | -0.18(-1.81%) |
May 03, 2023 | 9.965 | 10.12 | 9.889 | 9.908 | 4,700,104 | -0.23(-2.24%) |
May 02, 2023 | 10.33 | 10.34 | 9.984 | 10.14 | 5,837,421 | -0.09(-0.83%) |
May 01, 2023 | 10.35 | 10.45 | 10.19 | 10.22 | 2,144,674 | -0.20(-1.91%) |
Apr 28, 2023 | 10.30 | 10.44 | 10.27 | 10.42 | 4,426,812 | +0.09(+0.92%) |
Apr 27, 2023 | 10.23 | 10.35 | 10.16 | 10.32 | 4,474,409 | +0.26(+2.54%) |
Apr 26, 2023 | 9.937 | 10.09 | 9.904 | 10.07 | 5,301,387 | +0.34(+3.50%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.714 | 9.729 | 4,275,317 | -0.67(-6.46%) |
Apr 24, 2023 | 10.37 | 10.42 | 10.33 | 10.40 | 2,014,506 | +0.10(+1.01%) |
Apr 21, 2023 | 10.28 | 10.32 | 10.22 | 10.30 | 2,566,117 | -0.02(-0.18%) |
Apr 20, 2023 | 10.31 | 10.35 | 10.26 | 10.32 | 2,942,998 | -0.13(-1.27%) |
Apr 19, 2023 | 10.29 | 10.49 | 10.27 | 10.45 | 3,039,333 | +0.13(+1.28%) |
Apr 18, 2023 | 10.36 | 10.37 | 10.26 | 10.32 | 2,586,402 | +0.10(+1.02%) |
Apr 17, 2023 | 10.08 | 10.23 | 10.02 | 10.21 | 4,621,692 | -0.15(-1.46%) |
Apr 14, 2023 | 10.37 | 10.41 | 10.29 | 10.36 | 3,994,848 | +0.35(+3.50%) |
Apr 13, 2023 | 9.946 | 10.02 | 9.913 | 10.01 | 2,011,809 | +0.04(+0.38%) |
Apr 12, 2023 | 10.02 | 10.06 | 9.937 | 9.975 | 1,788,148 | +0.04(+0.38%) |
Apr 11, 2023 | 9.861 | 9.975 | 9.861 | 9.937 | 3,601,626 | +0.17(+1.74%) |
Apr 10, 2023 | 9.804 | 9.852 | 9.700 | 9.766 | 2,139,798 | -0.07(-0.67%) |
Apr 06, 2023 | 9.700 | 9.842 | 9.691 | 9.833 | 4,407,619 | +0.18(+1.86%) |
Apr 05, 2023 | 9.634 | 9.662 | 9.511 | 9.653 | 3,110,439 | -0.09(-0.97%) |
Apr 04, 2023 | 9.842 | 9.852 | 9.615 | 9.748 | 4,383,805 | -0.08(-0.77%) |
Apr 03, 2023 | 9.795 | 9.885 | 9.719 | 9.823 | 6,032,397 | +0.16(+1.67%) |
Mar 31, 2023 | 9.615 | 9.686 | 9.615 | 9.662 | 3,677,219 | +0.16(+1.69%) |
Mar 30, 2023 | 9.662 | 9.681 | 9.464 | 9.501 | 4,878,062 | +0.09(+1.01%) |
Mar 29, 2023 | 9.426 | 9.445 | 9.322 | 9.407 | 3,896,179 | +0.27(+3.01%) |
Mar 28, 2023 | 9.047 | 9.218 | 9.009 | 9.132 | 5,311,223 | -0.13(-1.43%) |
Mar 27, 2023 | 9.293 | 9.322 | 9.161 | 9.265 | 11,006,148 | +0.42(+4.71%) |
Mar 24, 2023 | 8.631 | 8.924 | 8.375 | 8.848 | 39,079,352 | -0.28(-3.11%) |
Mar 23, 2023 | 9.833 | 9.869 | 9.000 | 9.132 | 20,670,790 | -0.60(-6.13%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.719 | 9.729 | 5,011,957 | -0.29(-2.93%) |
Mar 21, 2023 | 9.979 | 10.07 | 9.937 | 10.02 | 6,797,239 | +0.64(+6.86%) |
Mar 20, 2023 | 9.293 | 9.591 | 9.274 | 9.378 | 11,079,585 | +0.02(+0.20%) |
Mar 17, 2023 | 9.435 | 9.454 | 9.189 | 9.360 | 7,231,601 | -0.41(-4.17%) |
Mar 16, 2023 | 9.464 | 9.766 | 9.274 | 9.766 | 10,803,031 | -0.17(-1.71%) |
Mar 15, 2023 | 9.615 | 10.04 | 9.520 | 9.937 | 14,482,685 | -0.72(-6.75%) |
Mar 14, 2023 | 10.71 | 10.81 | 10.58 | 10.66 | 5,756,409 | +0.37(+3.59%) |
Mar 13, 2023 | 10.08 | 10.45 | 10.02 | 10.29 | 8,328,691 | -0.24(-2.25%) |
Mar 10, 2023 | 10.67 | 10.83 | 10.45 | 10.52 | 14,259,611 | -0.75(-6.63%) |
Mar 09, 2023 | 11.51 | 11.57 | 11.26 | 11.27 | 4,140,925 | -0.37(-3.17%) |
Mar 08, 2023 | 11.58 | 11.71 | 11.57 | 11.64 | 2,233,836 | +0.16(+1.40%) |
Mar 07, 2023 | 11.78 | 11.79 | 11.46 | 11.48 | 3,768,271 | -0.37(-3.11%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.79 | 11.85 | 1,740,434 | +0.04(+0.32%) |
Mar 03, 2023 | 11.63 | 11.81 | 11.63 | 11.81 | 2,648,376 | +0.27(+2.30%) |
Mar 02, 2023 | 11.50 | 11.56 | 11.43 | 11.55 | 2,564,702 | -0.21(-1.77%) |
Mar 01, 2023 | 11.80 | 11.85 | 11.65 | 11.75 | 3,307,208 | -0.04(-0.32%) |
Feb 28, 2023 | 11.83 | 11.89 | 11.78 | 11.79 | 2,701,531 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.56 | 11.59 | 2,322,073 | +0.27(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,238 | -0.18(-1.56%) |
Feb 23, 2023 | 11.56 | 11.58 | 11.43 | 11.51 | 2,402,479 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,324 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,405,892 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.03 | 11.91 | 12.04 | 3,435,336 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.90 | 3,374,730 | +0.27(+2.36%) |
Feb 15, 2023 | 11.56 | 11.62 | 11.50 | 11.62 | 1,953,993 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,129 | +0.12(+1.06%) |
Feb 13, 2023 | 11.54 | 11.63 | 11.49 | 11.61 | 2,278,095 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,088 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,475 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.91 | 11.83 | 11.88 | 2,931,096 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,922,754 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,954,557 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.72 | 11.76 | 4,907,557 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.91 | 9,551,218 | -0.86(-6.75%) |
Feb 01, 2023 | 12.63 | 12.84 | 12.56 | 12.77 | 4,467,985 | +0.10(+0.82%) |
Jan 31, 2023 | 12.54 | 12.66 | 12.49 | 12.66 | 2,662,799 | +0.09(+0.68%) |
Jan 30, 2023 | 12.66 | 12.75 | 12.57 | 12.58 | 2,607,924 | -0.13(-1.04%) |
Jan 27, 2023 | 12.64 | 12.73 | 12.59 | 12.71 | 2,778,337 | +0.11(+0.90%) |
Jan 26, 2023 | 12.46 | 12.60 | 12.39 | 12.60 | 3,741,111 | +0.23(+1.84%) |
Jan 25, 2023 | 12.21 | 12.38 | 12.18 | 12.37 | 2,917,901 | +0.04(+0.31%) |
Jan 24, 2023 | 12.23 | 12.37 | 12.19 | 12.33 | 2,615,964 | +0.04(+0.31%) |
Jan 23, 2023 | 12.26 | 12.35 | 12.23 | 12.29 | 3,900,499 | -0.05(-0.38%) |
Jan 20, 2023 | 12.16 | 12.34 | 12.13 | 12.34 | 2,983,760 | +0.23(+1.87%) |
Jan 19, 2023 | 12.09 | 12.13 | 11.97 | 12.11 | 3,835,622 | -0.05(-0.39%) |
Jan 18, 2023 | 12.35 | 12.36 | 12.13 | 12.16 | 3,452,438 | -0.06(-0.46%) |
Jan 17, 2023 | 12.26 | 12.37 | 12.15 | 12.22 | 3,145,424 | +0.17(+1.41%) |
Jan 13, 2023 | 11.83 | 12.08 | 11.82 | 12.05 | 3,177,839 | -0.09(-0.70%) |
Jan 12, 2023 | 12.06 | 12.13 | 11.96 | 12.13 | 3,645,436 | +0.14(+1.18%) |
Jan 11, 2023 | 11.95 | 12.00 | 11.90 | 11.99 | 2,562,695 | +0.04(+0.32%) |
Jan 10, 2023 | 11.77 | 11.97 | 11.72 | 11.95 | 7,634,459 | +0.18(+1.53%) |
Jan 09, 2023 | 11.86 | 11.97 | 11.76 | 11.77 | 5,942,670 | +0.00(+0.00%) |
Jan 06, 2023 | 11.50 | 11.77 | 11.45 | 11.77 | 3,465,799 | +0.28(+2.47%) |
Jan 05, 2023 | 11.51 | 11.53 | 11.40 | 11.49 | 4,985,757 | -0.32(-2.72%) |
Jan 04, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 9,205,458 | +0.73(+6.58%) |
Jan 03, 2023 | 11.08 | 11.16 | 10.98 | 11.08 | 5,179,734 | +0.18(+1.65%) |
Dec 30, 2022 | 10.71 | 11.00 | 10.67 | 10.90 | 4,075,390 | +0.09(+0.79%) |
Dec 29, 2022 | 10.75 | 10.83 | 10.72 | 10.82 | 2,446,843 | +0.18(+1.69%) |
Dec 28, 2022 | 10.75 | 10.77 | 10.63 | 10.64 | 2,643,282 | -0.15(-1.40%) |
Dec 27, 2022 | 10.77 | 10.83 | 10.74 | 10.79 | 2,428,230 | +0.02(+0.18%) |
Dec 23, 2022 | 10.67 | 10.78 | 10.66 | 10.77 | 2,962,662 | +0.10(+0.98%) |
Dec 22, 2022 | 10.78 | 10.80 | 10.52 | 10.67 | 3,941,376 | -0.07(-0.62%) |
Dec 21, 2022 | 10.69 | 10.77 | 10.67 | 10.73 | 3,599,250 | +0.16(+1.52%) |
Dec 20, 2022 | 10.46 | 10.58 | 10.44 | 10.57 | 7,476,375 | +0.62(+6.18%) |
Dec 19, 2022 | 9.965 | 10.03 | 9.908 | 9.956 | 2,690,187 | +0.03(+0.29%) |
Dec 16, 2022 | 9.908 | 10.01 | 9.795 | 9.927 | 6,142,189 | +0.21(+2.14%) |
Dec 15, 2022 | 9.956 | 9.984 | 9.681 | 9.719 | 4,761,396 | -0.38(-3.75%) |
Dec 14, 2022 | 10.21 | 10.23 | 10.05 | 10.10 | 4,670,065 | -0.23(-2.20%) |
Dec 13, 2022 | 10.34 | 10.37 | 10.25 | 10.32 | 4,663,242 | +0.28(+2.83%) |
Dec 12, 2022 | 9.994 | 10.05 | 9.927 | 10.04 | 2,795,707 | -0.05(-0.47%) |
Dec 09, 2022 | 10.01 | 10.14 | 10.01 | 10.09 | 3,308,988 | +0.09(+0.85%) |
Dec 08, 2022 | 9.984 | 10.05 | 9.956 | 10.00 | 3,099,112 | +0.12(+1.24%) |
Dec 07, 2022 | 9.965 | 10.00 | 9.861 | 9.880 | 3,895,888 | -0.02(-0.19%) |
Dec 06, 2022 | 10.07 | 10.09 | 9.847 | 9.899 | 4,000,306 | -0.13(-1.32%) |
Dec 05, 2022 | 10.17 | 10.24 | 10.01 | 10.03 | 4,209,800 | +0.05(+0.47%) |
Dec 02, 2022 | 9.899 | 9.998 | 9.880 | 9.984 | 3,585,022 | +0.12(+1.25%) |
Dec 01, 2022 | 10.03 | 10.06 | 9.790 | 9.861 | 3,669,877 | -0.20(-1.98%) |
Nov 30, 2022 | 9.984 | 10.07 | 9.785 | 10.06 | 5,489,522 | +0.05(+0.47%) |
Nov 29, 2022 | 9.965 | 10.09 | 9.965 | 10.01 | 2,659,272 | +0.04(+0.38%) |
Nov 28, 2022 | 10.18 | 10.21 | 9.956 | 9.975 | 3,051,845 | -0.26(-2.50%) |
Nov 25, 2022 | 10.15 | 10.24 | 10.14 | 10.23 | 2,467,299 | +0.15(+1.50%) |
Nov 23, 2022 | 9.965 | 10.09 | 9.965 | 10.08 | 3,403,259 | +0.16(+1.62%) |
Nov 22, 2022 | 9.889 | 9.960 | 9.861 | 9.918 | 2,677,219 | +0.04(+0.38%) |
Nov 21, 2022 | 9.880 | 9.975 | 9.842 | 9.880 | 3,564,284 | -0.06(-0.57%) |
Nov 18, 2022 | 9.956 | 10.01 | 9.904 | 9.937 | 5,463,605 | -0.02(-0.19%) |
Nov 17, 2022 | 9.776 | 9.956 | 9.766 | 9.956 | 3,553,311 | -0.01(-0.09%) |
Nov 16, 2022 | 10.00 | 10.02 | 9.908 | 9.965 | 3,845,727 | -0.02(-0.19%) |
Nov 15, 2022 | 10.23 | 10.23 | 9.818 | 9.984 | 11,491,674 | +0.08(+0.76%) |
Nov 14, 2022 | 9.975 | 10.03 | 9.899 | 9.908 | 3,269,736 | -0.14(-1.41%) |
Nov 11, 2022 | 9.937 | 10.09 | 9.861 | 10.05 | 6,340,015 | +0.42(+4.32%) |
Nov 10, 2022 | 9.492 | 9.643 | 9.416 | 9.634 | 5,662,838 | +0.51(+5.60%) |
Nov 09, 2022 | 9.142 | 9.234 | 9.104 | 9.123 | 5,412,397 | -0.24(-2.53%) |
Nov 08, 2022 | 9.293 | 9.414 | 9.265 | 9.360 | 4,487,855 | +0.09(+0.92%) |
Nov 07, 2022 | 9.199 | 9.312 | 9.199 | 9.274 | 3,955,292 | +0.08(+0.82%) |
Nov 04, 2022 | 9.142 | 9.251 | 9.061 | 9.199 | 5,588,600 | +0.29(+3.29%) |
Nov 03, 2022 | 8.867 | 8.938 | 8.848 | 8.905 | 4,123,388 | -0.14(-1.57%) |
Nov 02, 2022 | 9.161 | 9.028 | 9.047 | 5,891,947 | -0.05(-0.52%) |