Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.070 | 4.175 | 4.040 | 4.120 | 20,232,428 | +0.05(+1.23%) |
Oct 30, 2023 | 4.100 | 4.140 | 4.000 | 4.070 | 18,439,344 | +0.03(+0.74%) |
Oct 27, 2023 | 4.110 | 4.170 | 4.010 | 4.040 | 16,846,344 | -0.03(-0.74%) |
Oct 26, 2023 | 4.120 | 4.180 | 3.980 | 4.070 | 29,775,538 | -0.10(-2.40%) |
Oct 25, 2023 | 4.210 | 4.330 | 4.170 | 4.170 | 20,920,236 | -0.07(-1.65%) |
Oct 24, 2023 | 4.380 | 4.490 | 4.205 | 4.240 | 27,544,920 | -0.10(-2.30%) |
Oct 23, 2023 | 4.240 | 4.470 | 4.140 | 4.340 | 26,757,316 | +0.06(+1.40%) |
Oct 20, 2023 | 4.330 | 4.440 | 4.250 | 4.280 | 27,148,868 | -0.06(-1.38%) |
Oct 19, 2023 | 4.490 | 4.490 | 4.300 | 4.340 | 36,133,400 | -0.19(-4.19%) |
Oct 18, 2023 | 4.940 | 4.980 | 4.510 | 4.530 | 59,176,904 | -0.47(-9.40%) |
Oct 17, 2023 | 4.920 | 5.230 | 4.900 | 5.000 | 47,461,708 | -0.28(-5.30%) |
Oct 16, 2023 | 5.170 | 5.380 | 5.130 | 5.280 | 23,137,168 | +0.12(+2.33%) |
Oct 13, 2023 | 5.080 | 5.160 | 4.990 | 5.160 | 19,616,196 | +0.09(+1.78%) |
Oct 12, 2023 | 5.280 | 5.350 | 5.035 | 5.070 | 24,483,356 | -0.27(-5.06%) |
Oct 11, 2023 | 5.380 | 5.480 | 5.230 | 5.340 | 25,503,276 | -0.10(-1.84%) |
Oct 10, 2023 | 5.010 | 5.460 | 4.990 | 5.440 | 38,582,564 | +0.41(+8.15%) |
Oct 09, 2023 | 5.000 | 5.140 | 4.870 | 5.030 | 32,384,842 | -0.10(-1.95%) |
Oct 06, 2023 | 5.110 | 5.210 | 5.040 | 5.130 | 29,056,928 | -0.03(-0.58%) |
Oct 05, 2023 | 5.480 | 5.500 | 5.030 | 5.160 | 43,951,148 | -0.40(-7.19%) |
Oct 04, 2023 | 5.460 | 5.580 | 5.350 | 5.560 | 20,356,624 | +0.18(+3.35%) |
Oct 03, 2023 | 5.470 | 5.500 | 5.350 | 5.380 | 18,202,598 | -0.16(-2.89%) |
Oct 02, 2023 | 5.570 | 5.680 | 5.463 | 5.540 | 20,207,114 | -0.05(-0.89%) |
Sep 29, 2023 | 5.600 | 5.700 | 5.500 | 5.590 | 31,028,816 | +0.06(+1.08%) |
Sep 28, 2023 | 5.460 | 5.615 | 5.340 | 5.530 | 25,619,816 | +0.07(+1.28%) |
Sep 27, 2023 | 5.490 | 5.560 | 5.320 | 5.460 | 29,299,684 | +0.15(+2.82%) |
Sep 26, 2023 | 5.180 | 5.390 | 5.120 | 5.310 | 29,826,184 | +0.18(+3.51%) |
Sep 25, 2023 | 5.140 | 5.140 | 5.070 | 5.130 | 24,159,366 | +0.02(+0.39%) |
Sep 22, 2023 | 5.250 | 5.330 | 5.070 | 5.110 | 28,561,264 | -0.06(-1.16%) |
Sep 21, 2023 | 5.350 | 5.370 | 5.170 | 5.170 | 31,834,520 | -0.28(-5.14%) |
Sep 20, 2023 | 5.570 | 5.625 | 5.450 | 5.450 | 18,746,640 | -0.05(-0.91%) |
Sep 19, 2023 | 5.650 | 5.670 | 5.440 | 5.500 | 27,810,352 | -0.14(-2.48%) |
Sep 18, 2023 | 5.870 | 5.900 | 5.610 | 5.640 | 27,788,214 | -0.28(-4.73%) |
Sep 15, 2023 | 6.030 | 6.120 | 5.860 | 5.920 | 31,355,424 | -0.09(-1.50%) |
Sep 14, 2023 | 5.890 | 6.060 | 5.850 | 6.010 | 20,274,496 | +0.14(+2.39%) |
Sep 13, 2023 | 5.890 | 5.947 | 5.820 | 5.870 | 12,762,772 | -0.04(-0.68%) |
Sep 12, 2023 | 5.830 | 6.020 | 5.740 | 5.910 | 21,056,180 | +0.07(+1.20%) |
Sep 11, 2023 | 5.930 | 6.020 | 5.635 | 5.840 | 31,879,228 | +0.00(+0.00%) |
Sep 08, 2023 | 5.990 | 6.000 | 5.800 | 5.840 | 25,584,010 | -0.16(-2.67%) |
Sep 07, 2023 | 6.030 | 6.060 | 5.920 | 6.000 | 20,864,318 | -0.14(-2.28%) |
Sep 06, 2023 | 6.280 | 6.375 | 6.050 | 6.140 | 22,649,392 | -0.16(-2.54%) |
Sep 05, 2023 | 6.290 | 6.450 | 6.220 | 6.300 | 23,245,458 | -0.06(-0.94%) |
Sep 01, 2023 | 6.290 | 6.410 | 6.185 | 6.360 | 20,524,892 | +0.08(+1.27%) |
Aug 31, 2023 | 6.410 | 6.420 | 6.150 | 6.280 | 26,162,156 | -0.08(-1.26%) |
Aug 30, 2023 | 6.250 | 6.410 | 6.220 | 6.360 | 16,087,398 | +0.03(+0.47%) |
Aug 29, 2023 | 6.130 | 6.435 | 6.040 | 6.330 | 24,558,854 | +0.18(+2.93%) |
Aug 28, 2023 | 6.070 | 6.195 | 5.980 | 6.150 | 20,693,646 | +0.13(+2.16%) |
Aug 25, 2023 | 5.890 | 6.060 | 5.820 | 6.020 | 25,687,668 | +0.16(+2.73%) |
Aug 24, 2023 | 6.090 | 6.105 | 5.800 | 5.860 | 32,368,540 | -0.21(-3.46%) |
Aug 23, 2023 | 6.030 | 6.200 | 6.000 | 6.070 | 25,971,488 | +0.00(+0.00%) |
Aug 22, 2023 | 6.240 | 6.310 | 5.970 | 6.070 | 29,231,034 | -0.19(-3.04%) |
Aug 21, 2023 | 6.220 | 6.360 | 6.160 | 6.260 | 19,751,370 | +0.08(+1.29%) |
Aug 18, 2023 | 6.100 | 6.240 | 6.050 | 6.180 | 22,508,352 | -0.05(-0.80%) |
Aug 17, 2023 | 6.380 | 6.480 | 6.225 | 6.230 | 25,666,290 | -0.11(-1.74%) |
Aug 16, 2023 | 6.360 | 6.450 | 6.250 | 6.340 | 26,052,388 | -0.07(-1.09%) |
Aug 15, 2023 | 6.700 | 6.800 | 6.350 | 6.410 | 30,054,814 | -0.36(-5.32%) |
Aug 14, 2023 | 6.540 | 6.780 | 6.390 | 6.770 | 25,657,604 | +0.13(+1.96%) |
Aug 11, 2023 | 6.590 | 6.716 | 6.490 | 6.640 | 26,917,788 | -0.14(-2.06%) |
Aug 10, 2023 | 7.180 | 7.200 | 6.710 | 6.780 | 43,945,028 | -0.30(-4.24%) |
Aug 09, 2023 | 6.980 | 7.295 | 6.780 | 7.080 | 52,118,276 | -0.11(-1.53%) |
Aug 08, 2023 | 6.410 | 7.240 | 6.200 | 7.190 | 89,656,736 | +0.78(+12.17%) |
Aug 07, 2023 | 6.700 | 6.710 | 6.180 | 6.410 | 56,439,256 | -0.21(-3.17%) |
Aug 04, 2023 | 6.950 | 6.955 | 6.610 | 6.620 | 33,869,972 | -0.27(-3.92%) |
Aug 03, 2023 | 6.840 | 7.030 | 6.820 | 6.890 | 25,583,796 | +0.00(+0.00%) |
Aug 02, 2023 | 7.050 | 7.090 | 6.740 | 6.890 | 45,735,256 | -0.38(-5.23%) |
Aug 01, 2023 | 7.470 | 7.465 | 7.160 | 7.270 | 37,968,484 | -0.34(-4.47%) |
Jul 31, 2023 | 7.540 | 7.750 | 7.410 | 7.610 | 47,171,032 | +0.14(+1.87%) |
Jul 28, 2023 | 7.060 | 7.540 | 6.985 | 7.470 | 68,241,072 | +0.58(+8.42%) |
Jul 27, 2023 | 7.250 | 7.450 | 6.870 | 6.890 | 42,671,200 | -0.28(-3.91%) |
Jul 26, 2023 | 6.870 | 7.290 | 6.860 | 7.170 | 44,219,248 | +0.33(+4.82%) |
Jul 25, 2023 | 7.220 | 7.280 | 6.830 | 6.840 | 33,409,086 | -0.33(-4.60%) |
Jul 24, 2023 | 6.900 | 7.260 | 6.820 | 7.170 | 41,699,468 | +0.30(+4.37%) |
Jul 21, 2023 | 7.070 | 7.150 | 6.670 | 6.870 | 88,263,712 | -0.05(-0.72%) |
Jul 20, 2023 | 7.160 | 7.165 | 6.830 | 6.920 | 47,091,280 | -0.33(-4.55%) |
Jul 19, 2023 | 7.140 | 7.695 | 7.130 | 7.250 | 66,435,976 | +0.21(+2.98%) |
Jul 18, 2023 | 7.040 | 7.280 | 6.940 | 7.040 | 38,189,536 | +0.01(+0.14%) |
Jul 17, 2023 | 6.770 | 7.110 | 6.600 | 7.030 | 42,070,332 | +0.33(+4.93%) |
Jul 14, 2023 | 7.130 | 7.200 | 6.670 | 6.700 | 55,472,140 | -0.42(-5.90%) |
Jul 13, 2023 | 7.170 | 7.420 | 7.100 | 7.120 | 50,377,336 | -0.04(-0.56%) |
Jul 12, 2023 | 7.740 | 7.890 | 7.080 | 7.160 | 122,459,728 | -0.96(-11.82%) |
Jul 11, 2023 | 8.000 | 8.370 | 7.870 | 8.120 | 56,947,680 | +0.19(+2.40%) |
Jul 10, 2023 | 7.640 | 7.970 | 7.240 | 7.930 | 65,850,368 | +0.48(+6.44%) |
Jul 07, 2023 | 7.100 | 7.730 | 7.080 | 7.450 | 75,917,136 | +0.37(+5.23%) |
Jul 06, 2023 | 7.220 | 7.279 | 6.860 | 7.080 | 44,929,968 | -0.33(-4.45%) |
Jul 05, 2023 | 7.410 | 7.530 | 7.150 | 7.410 | 53,480,536 | +0.02(+0.27%) |
Jul 03, 2023 | 7.060 | 7.440 | 7.000 | 7.390 | 53,572,888 | +0.50(+7.26%) |
Jun 30, 2023 | 7.020 | 7.180 | 6.640 | 6.890 | 73,348,920 | +0.01(+0.15%) |
Jun 29, 2023 | 6.475 | 6.940 | 6.410 | 6.880 | 72,320,888 | +0.46(+7.17%) |
Jun 28, 2023 | 6.090 | 6.540 | 6.030 | 6.420 | 68,454,040 | +0.32(+5.25%) |
Jun 27, 2023 | 5.790 | 6.150 | 5.560 | 6.100 | 74,000,120 | +0.55(+9.91%) |
Jun 26, 2023 | 6.010 | 6.280 | 5.550 | 5.550 | 107,504,128 | +0.08(+1.46%) |
Jun 23, 2023 | 5.650 | 5.750 | 5.460 | 5.470 | 62,477,352 | -0.26(-4.54%) |
Jun 22, 2023 | 6.070 | 6.080 | 5.720 | 5.730 | 47,737,916 | -0.32(-5.29%) |
Jun 21, 2023 | 6.300 | 6.310 | 6.000 | 6.050 | 49,856,096 | -0.27(-4.27%) |
Jun 20, 2023 | 6.530 | 6.580 | 6.260 | 6.320 | 32,695,340 | -0.16(-2.47%) |
Jun 16, 2023 | 6.610 | 6.760 | 6.440 | 6.480 | 45,154,420 | -0.11(-1.67%) |
Jun 15, 2023 | 6.390 | 6.590 | 41,912,708 | -1.12(-14.53%) | ||
May 08, 2023 | 7.750 | 7.800 | 7.260 | 7.710 | 29,725,236 | -0.02(-0.26%) |
May 05, 2023 | 7.500 | 7.820 | 7.460 | 7.730 | 16,529,260 | +0.35(+4.74%) |
May 04, 2023 | 7.470 | 7.540 | 7.255 | 7.380 | 9,688,788 | -0.03(-0.40%) |
May 03, 2023 | 7.270 | 7.650 | 7.205 | 7.410 | 12,387,365 | +0.14(+1.93%) |
May 02, 2023 | 7.360 | 7.430 | 7.100 | 7.270 | 13,073,544 | -0.05(-0.68%) |
May 01, 2023 | 7.940 | 7.940 | 7.290 | 7.320 | 15,052,889 | -0.62(-7.81%) |
Apr 28, 2023 | 7.950 | 8.070 | 7.749 | 7.940 | 15,816,446 | -0.23(-2.82%) |
Apr 27, 2023 | 7.340 | 8.280 | 7.330 | 8.170 | 33,902,580 | +0.95(+13.16%) |
Apr 26, 2023 | 6.840 | 7.840 | 6.730 | 7.220 | 33,401,472 | +0.48(+7.12%) |
Apr 25, 2023 | 6.910 | 6.960 | 6.635 | 6.740 | 17,730,132 | -0.26(-3.71%) |
Apr 24, 2023 | 7.040 | 7.220 | 6.960 | 7.000 | 10,849,768 | -0.03(-0.43%) |
Apr 21, 2023 | 7.130 | 7.130 | 6.860 | 7.030 | 13,171,912 | -0.04(-0.57%) |
Apr 20, 2023 | 7.330 | 7.530 | 7.031 | 7.070 | 22,617,432 | -0.55(-7.22%) |
Apr 19, 2023 | 7.650 | 7.700 | 7.480 | 7.620 | 16,129,523 | -0.21(-2.68%) |
Apr 18, 2023 | 8.020 | 8.080 | 7.750 | 7.830 | 10,157,742 | -0.12(-1.51%) |
Apr 17, 2023 | 7.730 | 7.965 | 7.585 | 7.950 | 13,641,888 | +0.20(+2.58%) |
Apr 14, 2023 | 7.670 | 7.765 | 7.450 | 7.750 | 30,486,232 | -0.50(-6.06%) |
Apr 13, 2023 | 8.170 | 8.380 | 8.160 | 8.250 | 10,455,233 | +0.12(+1.48%) |
Apr 12, 2023 | 8.640 | 8.870 | 8.060 | 8.130 | 14,098,228 | -0.33(-3.90%) |
Apr 11, 2023 | 8.080 | 8.685 | 8.060 | 8.460 | 20,620,224 | +0.43(+5.35%) |
Apr 10, 2023 | 7.600 | 8.065 | 7.430 | 8.030 | 11,507,403 | +0.33(+4.29%) |
Apr 06, 2023 | 7.630 | 7.870 | 7.481 | 7.700 | 8,154,603 | +0.00(+0.00%) |
Apr 05, 2023 | 7.780 | 7.790 | 7.520 | 7.700 | 10,979,391 | -0.21(-2.72%) |
Apr 04, 2023 | 7.930 | 8.000 | 7.650 | 7.915 | 11,113,191 | +0.01(+0.19%) |
Apr 03, 2023 | 7.950 | 8.058 | 7.645 | 7.900 | 11,999,883 | -0.14(-1.74%) |
Mar 31, 2023 | 7.680 | 8.200 | 7.565 | 8.040 | 19,553,634 | +0.42(+5.51%) |
Mar 30, 2023 | 7.770 | 7.880 | 7.600 | 7.620 | 11,059,422 | -0.08(-1.04%) |
Mar 29, 2023 | 7.650 | 7.730 | 7.170 | 7.700 | 30,139,660 | +0.15(+1.99%) |
Mar 28, 2023 | 8.110 | 8.239 | 7.410 | 7.550 | 20,157,500 | -0.59(-7.25%) |
Mar 27, 2023 | 8.300 | 8.300 | 8.090 | 8.140 | 11,511,727 | -0.05(-0.61%) |
Mar 24, 2023 | 8.020 | 8.310 | 7.985 | 8.190 | 8,245,412 | +0.00(+0.00%) |
Mar 23, 2023 | 8.100 | 8.295 | 8.010 | 8.190 | 12,065,264 | +0.26(+3.28%) |
Mar 22, 2023 | 8.200 | 8.315 | 7.900 | 7.930 | 15,091,520 | -0.26(-3.17%) |
Mar 21, 2023 | 7.850 | 8.310 | 7.805 | 8.190 | 17,471,734 | +0.49(+6.36%) |
Mar 20, 2023 | 7.460 | 7.830 | 7.280 | 7.700 | 13,229,527 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.839 | 7.370 | 7.690 | 28,236,496 | -0.14(-1.79%) |
Mar 16, 2023 | 7.370 | 7.870 | 7.330 | 7.830 | 17,209,256 | +0.43(+5.81%) |
Mar 15, 2023 | 7.350 | 7.530 | 7.230 | 7.400 | 17,694,124 | -0.14(-1.86%) |
Mar 14, 2023 | 7.920 | 8.030 | 7.490 | 7.540 | 18,221,112 | -0.30(-3.83%) |
Mar 13, 2023 | 7.580 | 7.945 | 7.330 | 7.840 | 17,979,318 | -0.03(-0.38%) |
Mar 10, 2023 | 8.020 | 8.230 | 7.690 | 7.870 | 16,763,456 | -0.13(-1.62%) |
Mar 09, 2023 | 8.250 | 8.338 | 7.970 | 8.000 | 19,857,144 | -0.34(-4.08%) |
Mar 08, 2023 | 8.240 | 8.440 | 8.151 | 8.340 | 10,165,126 | +0.03(+0.36%) |
Mar 07, 2023 | 8.700 | 8.710 | 8.270 | 8.310 | 17,440,124 | -0.51(-5.78%) |
Mar 06, 2023 | 9.000 | 9.180 | 8.815 | 8.820 | 13,817,441 | -0.12(-1.34%) |
Mar 03, 2023 | 8.670 | 9.095 | 8.630 | 8.940 | 19,535,368 | +0.41(+4.81%) |
Mar 02, 2023 | 8.390 | 8.630 | 8.130 | 8.530 | 16,282,985 | -0.09(-1.04%) |
Mar 01, 2023 | 8.970 | 9.060 | 8.350 | 8.620 | 22,672,602 | -0.51(-5.59%) |
Feb 28, 2023 | 8.720 | 9.260 | 8.715 | 9.130 | 23,410,284 | +0.37(+4.22%) |
Feb 27, 2023 | 8.500 | 8.850 | 8.415 | 8.760 | 17,646,654 | +0.25(+2.94%) |
Feb 24, 2023 | 8.380 | 8.550 | 8.170 | 8.510 | 27,562,680 | -0.28(-3.19%) |
Feb 23, 2023 | 8.630 | 8.890 | 8.102 | 8.790 | 66,273,568 | -1.19(-11.92%) |
Feb 22, 2023 | 10.04 | 10.22 | 9.822 | 9.980 | 26,224,028 | +0.08(+0.81%) |
Feb 21, 2023 | 10.74 | 10.74 | 9.810 | 9.900 | 23,406,896 | -1.03(-9.42%) |
Feb 17, 2023 | 10.59 | 10.95 | 10.35 | 10.93 | 15,798,509 | +0.30(+2.82%) |
Feb 16, 2023 | 11.00 | 11.27 | 10.62 | 10.63 | 22,077,238 | -0.38(-3.45%) |
Feb 15, 2023 | 10.28 | 11.07 | 10.10 | 11.01 | 23,200,496 | +0.68(+6.58%) |
Feb 14, 2023 | 10.01 | 10.44 | 9.830 | 10.33 | 17,765,120 | +0.13(+1.27%) |
Feb 13, 2023 | 9.960 | 10.23 | 9.635 | 10.20 | 14,260,872 | +0.17(+1.69%) |
Feb 10, 2023 | 10.46 | 10.46 | 9.740 | 10.03 | 23,229,224 | -0.28(-2.72%) |
Feb 09, 2023 | 11.72 | 11.72 | 10.20 | 10.31 | 33,401,112 | -1.22(-10.58%) |
Feb 08, 2023 | 11.46 | 12.15 | 11.40 | 11.53 | 21,474,572 | -0.04(-0.35%) |
Feb 07, 2023 | 11.81 | 11.88 | 11.11 | 11.57 | 29,125,636 | -0.39(-3.26%) |
Feb 06, 2023 | 11.68 | 12.13 | 11.60 | 11.96 | 26,287,360 | +0.33(+2.84%) |
Feb 03, 2023 | 11.70 | 12.65 | 11.44 | 11.63 | 30,090,804 | -0.44(-3.65%) |
Feb 02, 2023 | 12.20 | 13.04 | 11.86 | 12.07 | 71,338,768 | +0.22(+1.90%) |
Feb 01, 2023 | 11.52 | 12.14 | 11.08 | 11.85 | 41,844,304 | +0.16(+1.33%) |
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 50,782,376 | -0.06(-0.51%) |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 114,040,936 | -1.12(-8.70%) |
Jan 27, 2023 | 8.990 | 17.81 | 8.910 | 12.87 | 208,145,248 | +3.87(+43.00%) |
Jan 26, 2023 | 9.300 | 9.379 | 8.620 | 9.000 | 26,238,180 | +0.13(+1.47%) |
Jan 25, 2023 | 8.320 | 8.880 | 8.220 | 8.870 | 22,318,988 | +0.27(+3.14%) |
Jan 24, 2023 | 8.640 | 9.060 | 8.520 | 8.600 | 25,715,804 | -0.22(-2.49%) |
Jan 23, 2023 | 8.000 | 8.895 | 7.985 | 8.820 | 37,843,668 | +1.00(+12.79%) |
Jan 20, 2023 | 7.480 | 7.820 | 7.425 | 7.820 | 20,804,276 | +0.37(+4.97%) |
Jan 19, 2023 | 8.010 | 8.074 | 7.400 | 7.450 | 29,117,538 | -0.71(-8.70%) |
Jan 18, 2023 | 8.190 | 8.340 | 7.860 | 8.160 | 24,787,620 | +0.11(+1.37%) |
Jan 17, 2023 | 8.160 | 8.320 | 7.915 | 8.050 | 21,936,728 | -0.10(-1.23%) |
Jan 13, 2023 | 7.950 | 8.180 | 7.750 | 8.150 | 29,230,456 | -0.15(-1.81%) |
Jan 12, 2023 | 8.380 | 8.470 | 7.800 | 8.300 | 44,964,216 | +0.37(+4.67%) |
Jan 11, 2023 | 7.220 | 8.000 | 7.069 | 7.930 | 44,425,408 | +0.74(+10.29%) |
Jan 10, 2023 | 6.860 | 7.220 | 6.730 | 7.190 | 25,749,160 | +0.41(+6.05%) |
Jan 09, 2023 | 6.490 | 6.980 | 6.375 | 6.780 | 27,305,028 | +0.43(+6.77%) |
Jan 06, 2023 | 6.150 | 6.430 | 6.090 | 6.350 | 24,539,386 | +0.10(+1.60%) |
Jan 05, 2023 | 6.340 | 6.394 | 6.170 | 6.250 | 21,398,612 | -0.23(-3.55%) |
Jan 04, 2023 | 6.250 | 6.720 | 6.150 | 6.480 | 26,078,172 | +0.31(+5.02%) |
Jan 03, 2023 | 6.970 | 7.070 | 6.140 | 6.170 | 31,338,724 | -0.65(-9.46%) |
Dec 30, 2022 | 6.550 | 6.830 | 6.515 | 6.815 | 22,490,212 | +0.12(+1.72%) |
Dec 29, 2022 | 6.600 | 6.900 | 6.480 | 6.700 | 26,509,806 | +0.32(+4.93%) |
Dec 28, 2022 | 6.250 | 6.640 | 6.215 | 6.385 | 27,910,668 | +0.18(+2.98%) |
Dec 27, 2022 | 6.610 | 6.610 | 6.180 | 6.200 | 35,692,660 | -0.50(-7.46%) |
Dec 23, 2022 | 6.880 | 6.900 | 6.590 | 6.700 | 22,585,066 | -0.19(-2.76%) |
Dec 22, 2022 | 7.120 | 7.170 | 6.630 | 6.890 | 35,093,992 | -0.29(-4.04%) |
Dec 21, 2022 | 7.390 | 7.390 | 7.150 | 7.180 | 26,846,796 | -0.05(-0.69%) |
Dec 20, 2022 | 7.570 | 7.890 | 7.220 | 7.230 | 42,269,704 | +0.00(+0.00%) |
Dec 19, 2022 | 7.350 | 7.370 | 7.050 | 7.230 | 22,434,328 | -0.14(-1.90%) |
Dec 16, 2022 | 7.410 | 7.620 | 7.185 | 7.370 | 41,842,684 | -0.08(-1.07%) |
Dec 15, 2022 | 7.710 | 7.820 | 7.430 | 7.450 | 31,261,246 | -0.24(-3.12%) |
Dec 14, 2022 | 7.960 | 7.970 | 7.590 | 7.690 | 29,772,360 | -0.30(-3.75%) |
Dec 13, 2022 | 8.700 | 8.955 | 7.940 | 7.990 | 40,212,580 | -0.29(-3.50%) |
Dec 12, 2022 | 8.540 | 8.590 | 8.130 | 8.280 | 26,037,188 | -0.41(-4.72%) |
Dec 09, 2022 | 8.530 | 8.690 | 8.140 | 8.690 | 43,064,984 | +0.01(+0.17%) |
Dec 08, 2022 | 8.620 | 8.840 | 8.405 | 8.675 | 24,794,624 | +0.07(+0.75%) |
Dec 07, 2022 | 8.500 | 8.735 | 8.285 | 8.610 | 23,871,588 | -0.04(-0.46%) |
Dec 06, 2022 | 9.520 | 9.520 | 8.540 | 8.650 | 38,996,016 | -0.78(-8.27%) |
Dec 05, 2022 | 10.11 | 10.19 | 9.400 | 9.430 | 25,975,880 | -0.72(-7.09%) |
Dec 02, 2022 | 9.640 | 10.16 | 9.550 | 10.15 | 27,456,348 | +0.32(+3.26%) |
Dec 01, 2022 | 10.10 | 10.23 | 9.570 | 9.830 | 27,191,960 | -0.31(-3.06%) |
Nov 30, 2022 | 9.860 | 10.36 | 9.840 | 10.14 | 69,437,400 | +0.38(+3.89%) |
Nov 29, 2022 | 10.05 | 10.07 | 9.700 | 9.760 | 19,616,300 | -0.09(-0.91%) |
Nov 28, 2022 | 9.980 | 10.19 | 9.830 | 9.850 | 24,145,148 | -0.17(-1.70%) |
Nov 25, 2022 | 10.27 | 10.28 | 9.965 | 10.02 | 12,414,231 | -0.23(-2.24%) |
Nov 23, 2022 | 10.24 | 10.35 | 10.05 | 10.25 | 18,478,616 | +0.12(+1.18%) |
Nov 22, 2022 | 10.39 | 10.39 | 9.980 | 10.13 | 23,060,772 | -0.18(-1.75%) |
Nov 21, 2022 | 11.11 | 11.11 | 10.25 | 10.31 | 32,016,306 | -0.95(-8.44%) |
Nov 18, 2022 | 11.58 | 11.66 | 11.09 | 11.26 | 14,755,916 | -0.20(-1.75%) |
Nov 17, 2022 | 11.24 | 11.49 | 11.03 | 11.46 | 18,336,488 | +0.09(+0.79%) |
Nov 16, 2022 | 12.30 | 12.30 | 11.32 | 11.37 | 22,835,666 | -0.99(-8.01%) |
Nov 15, 2022 | 12.72 | 12.82 | 12.30 | 12.36 | 21,692,980 | +0.15(+1.23%) |
Nov 14, 2022 | 12.88 | 12.96 | 12.10 | 12.21 | 18,378,056 | -0.70(-5.42%) |
Nov 11, 2022 | 12.13 | 13.18 | 12.07 | 12.91 | 29,191,484 | +0.80(+6.61%) |
Nov 10, 2022 | 12.01 | 12.34 | 11.37 | 12.11 | 45,623,216 | +0.90(+8.03%) |
Nov 09, 2022 | 12.49 | 12.53 | 10.89 | 11.21 | 52,576,004 | -2.29(-16.96%) |
Nov 08, 2022 | 13.91 | 14.04 | 13.07 | 13.50 | 22,776,704 | -0.35(-2.53%) |
Nov 07, 2022 | 14.05 | 14.20 | 13.21 | 13.85 | 16,351,508 | -0.04(-0.29%) |
Nov 04, 2022 | 14.04 | 14.34 | 13.30 | 13.89 | 19,218,464 | +0.25(+1.83%) |
Nov 03, 2022 | 13.23 | 14.07 | 13.15 | 13.64 | 10,707,952 | +0.30(+2.25%) |
Nov 02, 2022 | 13.67 | 13.34 | 14,270,685 | -0.28(-2.06%) |