Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.613 | 4.679 | 4.453 | 4.500 | 12,070,828 | -0.04(-0.83%) |
Oct 30, 2023 | 4.698 | 4.764 | 4.491 | 4.538 | 12,009,804 | -0.08(-1.63%) |
Oct 27, 2023 | 4.934 | 4.943 | 4.519 | 4.613 | 16,383,272 | -0.24(-5.04%) |
Oct 26, 2023 | 4.416 | 4.924 | 4.416 | 4.858 | 32,559,954 | +0.66(+15.69%) |
Oct 25, 2023 | 4.397 | 4.519 | 4.180 | 4.199 | 12,819,031 | -0.23(-5.11%) |
Oct 24, 2023 | 4.444 | 4.491 | 4.388 | 4.425 | 9,954,542 | +0.09(+2.17%) |
Oct 23, 2023 | 4.331 | 4.472 | 4.209 | 4.331 | 11,947,338 | -0.09(-2.13%) |
Oct 20, 2023 | 4.340 | 4.482 | 4.303 | 4.425 | 14,329,062 | +0.06(+1.29%) |
Oct 19, 2023 | 4.444 | 4.543 | 4.340 | 4.369 | 9,642,224 | -0.10(-2.32%) |
Oct 18, 2023 | 4.726 | 4.726 | 4.453 | 4.472 | 12,630,716 | -0.29(-6.13%) |
Oct 17, 2023 | 4.613 | 4.858 | 4.595 | 4.764 | 11,921,822 | +0.07(+1.40%) |
Oct 16, 2023 | 4.613 | 4.717 | 4.388 | 4.698 | 21,650,850 | +0.03(+0.60%) |
Oct 13, 2023 | 4.981 | 5.009 | 4.661 | 4.670 | 15,004,033 | -0.30(-6.06%) |
Oct 12, 2023 | 5.160 | 5.207 | 4.882 | 4.971 | 12,221,088 | -0.21(-4.00%) |
Oct 11, 2023 | 5.047 | 5.216 | 5.047 | 5.178 | 11,215,810 | +0.14(+2.80%) |
Oct 10, 2023 | 4.868 | 5.094 | 4.806 | 5.037 | 9,302,636 | +0.21(+4.29%) |
Oct 09, 2023 | 4.726 | 4.868 | 4.726 | 4.830 | 10,740,205 | +0.03(+0.59%) |
Oct 06, 2023 | 4.896 | 4.924 | 4.731 | 4.802 | 10,822,236 | -0.19(-3.77%) |
Oct 05, 2023 | 4.952 | 5.028 | 4.896 | 4.990 | 6,782,101 | +0.04(+0.76%) |
Oct 04, 2023 | 4.670 | 4.981 | 4.642 | 4.952 | 12,531,231 | +0.29(+6.26%) |
Oct 03, 2023 | 4.849 | 4.896 | 4.632 | 4.661 | 15,159,937 | -0.26(-5.35%) |
Oct 02, 2023 | 5.094 | 5.141 | 4.858 | 4.924 | 12,066,114 | -0.21(-4.04%) |
Sep 29, 2023 | 4.905 | 5.207 | 4.896 | 5.131 | 15,417,530 | +0.21(+4.21%) |
Sep 28, 2023 | 4.755 | 4.971 | 4.745 | 4.924 | 14,009,386 | +0.19(+3.98%) |
Sep 27, 2023 | 4.764 | 4.849 | 4.679 | 4.736 | 16,528,507 | -0.01(-0.20%) |
Sep 26, 2023 | 4.896 | 4.929 | 4.698 | 4.745 | 17,937,974 | -0.23(-4.55%) |
Sep 25, 2023 | 4.952 | 4.990 | 4.849 | 4.971 | 15,332,454 | -0.06(-1.12%) |
Sep 22, 2023 | 5.047 | 5.119 | 4.896 | 5.028 | 18,488,156 | +0.03(+0.57%) |
Sep 21, 2023 | 5.357 | 5.367 | 4.990 | 4.999 | 27,289,876 | -0.45(-8.29%) |
Sep 20, 2023 | 5.734 | 5.739 | 5.451 | 5.451 | 16,913,668 | -0.22(-3.82%) |
Sep 19, 2023 | 5.734 | 5.800 | 5.649 | 5.668 | 11,666,424 | -0.07(-1.15%) |
Sep 18, 2023 | 5.941 | 5.941 | 5.734 | 5.734 | 14,544,930 | -0.25(-4.25%) |
Sep 15, 2023 | 6.110 | 6.129 | 5.875 | 5.988 | 22,378,700 | -0.21(-3.34%) |
Sep 14, 2023 | 6.120 | 6.252 | 6.092 | 6.195 | 10,828,761 | +0.15(+2.49%) |
Sep 13, 2023 | 6.026 | 6.101 | 5.941 | 6.045 | 10,711,894 | +0.00(+0.00%) |
Sep 12, 2023 | 5.934 | 6.091 | 5.870 | 6.045 | 10,740,683 | +0.07(+1.23%) |
Sep 11, 2023 | 6.137 | 6.157 | 5.953 | 5.971 | 9,442,985 | -0.14(-2.26%) |
Sep 08, 2023 | 6.201 | 6.206 | 6.045 | 6.109 | 11,613,637 | -0.08(-1.34%) |
Sep 07, 2023 | 6.385 | 6.413 | 6.192 | 6.192 | 17,694,286 | -0.26(-3.99%) |
Sep 06, 2023 | 6.541 | 6.606 | 6.376 | 6.449 | 10,110,442 | -0.11(-1.68%) |
Sep 05, 2023 | 6.670 | 6.707 | 6.551 | 6.560 | 7,837,274 | -0.15(-2.19%) |
Sep 01, 2023 | 6.707 | 6.808 | 6.661 | 6.707 | 7,909,308 | +0.06(+0.97%) |
Aug 31, 2023 | 6.606 | 6.744 | 6.574 | 6.643 | 8,894,978 | -0.11(-1.63%) |
Aug 30, 2023 | 6.698 | 6.790 | 6.597 | 6.753 | 6,936,971 | +0.06(+0.82%) |
Aug 29, 2023 | 6.551 | 6.707 | 6.440 | 6.698 | 9,044,072 | +0.20(+3.12%) |
Aug 28, 2023 | 6.477 | 6.633 | 6.477 | 6.495 | 8,092,624 | +0.05(+0.71%) |
Aug 25, 2023 | 6.523 | 6.587 | 6.376 | 6.449 | 7,591,861 | -0.07(-1.13%) |
Aug 24, 2023 | 6.468 | 6.670 | 6.403 | 6.523 | 8,866,349 | +0.05(+0.71%) |
Aug 23, 2023 | 6.229 | 6.505 | 6.164 | 6.477 | 13,647,656 | +0.25(+3.99%) |
Aug 22, 2023 | 6.486 | 6.486 | 6.081 | 6.229 | 24,132,022 | -0.22(-3.42%) |
Aug 21, 2023 | 6.403 | 6.505 | 6.183 | 6.449 | 30,288,550 | +0.07(+1.15%) |
Aug 18, 2023 | 6.974 | 7.112 | 5.870 | 6.376 | 68,491,632 | -0.52(-7.60%) |
Aug 17, 2023 | 6.771 | 7.001 | 6.707 | 6.900 | 13,013,457 | +0.10(+1.49%) |
Aug 16, 2023 | 6.937 | 7.020 | 6.771 | 6.799 | 12,434,681 | -0.18(-2.63%) |
Aug 15, 2023 | 7.066 | 7.112 | 6.955 | 6.983 | 13,969,997 | -0.20(-2.82%) |
Aug 14, 2023 | 7.222 | 7.291 | 7.121 | 7.185 | 13,881,534 | -0.25(-3.34%) |
Aug 11, 2023 | 7.103 | 7.452 | 6.854 | 7.434 | 33,666,640 | -0.05(-0.62%) |
Aug 10, 2023 | 7.848 | 7.917 | 7.411 | 7.480 | 20,856,154 | -0.34(-4.35%) |
Aug 09, 2023 | 7.995 | 8.225 | 7.811 | 7.820 | 18,980,262 | -0.17(-2.07%) |
Aug 08, 2023 | 8.777 | 8.777 | 7.839 | 7.986 | 40,055,796 | -1.31(-14.06%) |
Aug 07, 2023 | 9.136 | 9.311 | 9.108 | 9.292 | 9,250,029 | +0.14(+1.51%) |
Aug 04, 2023 | 9.071 | 9.283 | 9.025 | 9.154 | 7,124,350 | +0.07(+0.81%) |
Aug 03, 2023 | 9.016 | 9.081 | 8.749 | 9.081 | 7,362,513 | +0.01(+0.10%) |
Aug 02, 2023 | 9.007 | 9.140 | 8.924 | 9.071 | 8,115,126 | -0.06(-0.60%) |
Aug 01, 2023 | 9.200 | 9.269 | 8.970 | 9.127 | 8,248,611 | -0.16(-1.68%) |
Jul 31, 2023 | 9.274 | 9.393 | 9.108 | 9.283 | 7,936,967 | +0.04(+0.40%) |
Jul 28, 2023 | 9.559 | 9.614 | 9.210 | 9.246 | 9,369,090 | -0.17(-1.86%) |
Jul 27, 2023 | 9.844 | 9.880 | 9.393 | 9.421 | 8,541,828 | -0.35(-3.58%) |
Jul 26, 2023 | 9.577 | 9.780 | 9.568 | 9.771 | 7,498,874 | +0.20(+2.12%) |
Jul 25, 2023 | 9.614 | 9.669 | 9.462 | 9.568 | 9,955,500 | -0.06(-0.57%) |
Jul 24, 2023 | 9.522 | 9.706 | 9.467 | 9.623 | 9,862,219 | +0.11(+1.16%) |
Jul 21, 2023 | 9.476 | 9.577 | 9.324 | 9.513 | 7,929,271 | +0.06(+0.68%) |
Jul 20, 2023 | 9.522 | 9.591 | 9.439 | 9.449 | 11,892,753 | -0.15(-1.53%) |
Jul 19, 2023 | 9.246 | 9.596 | 9.246 | 9.596 | 10,258,610 | +0.44(+4.82%) |
Jul 18, 2023 | 9.117 | 9.214 | 9.053 | 9.154 | 9,125,083 | +0.09(+1.02%) |
Jul 17, 2023 | 9.044 | 9.144 | 8.961 | 9.062 | 6,724,413 | +0.01(+0.10%) |
Jul 14, 2023 | 9.090 | 9.117 | 8.915 | 9.053 | 8,659,153 | -0.06(-0.61%) |
Jul 13, 2023 | 9.099 | 9.182 | 9.025 | 9.108 | 8,754,211 | +0.09(+1.02%) |
Jul 12, 2023 | 9.071 | 9.136 | 8.989 | 9.016 | 8,391,042 | +0.10(+1.14%) |
Jul 11, 2023 | 8.740 | 8.952 | 8.648 | 8.915 | 8,522,355 | +0.29(+3.42%) |
Jul 10, 2023 | 8.464 | 8.657 | 8.372 | 8.621 | 7,686,609 | +0.10(+1.19%) |
Jul 07, 2023 | 8.418 | 8.639 | 8.363 | 8.519 | 11,631,361 | +0.09(+1.09%) |
Jul 06, 2023 | 8.593 | 8.657 | 8.271 | 8.427 | 12,809,960 | -0.32(-3.68%) |
Jul 05, 2023 | 8.713 | 8.961 | 8.575 | 8.749 | 7,845,853 | -0.03(-0.31%) |
Jul 03, 2023 | 8.473 | 8.786 | 8.464 | 8.777 | 7,169,650 | +0.26(+3.02%) |
Jun 30, 2023 | 8.565 | 8.662 | 8.437 | 8.519 | 9,268,437 | +0.01(+0.11%) |
Jun 29, 2023 | 8.409 | 8.556 | 8.381 | 8.510 | 6,238,380 | +0.06(+0.65%) |
Jun 28, 2023 | 8.464 | 8.464 | 8.331 | 8.455 | 7,804,701 | -0.04(-0.43%) |
Jun 27, 2023 | 8.243 | 8.575 | 8.179 | 8.492 | 9,512,817 | +0.24(+2.90%) |
Jun 26, 2023 | 8.004 | 8.280 | 7.958 | 8.253 | 7,404,248 | +0.27(+3.34%) |
Jun 23, 2023 | 8.050 | 8.096 | 7.967 | 7.986 | 10,767,995 | -0.11(-1.36%) |
Jun 22, 2023 | 8.216 | 8.234 | 7.940 | 8.096 | 10,331,614 | -0.12(-1.46%) |
Jun 21, 2023 | 8.289 | 8.317 | 8.188 | 8.216 | 8,542,345 | -0.17(-1.98%) |
Jun 20, 2023 | 8.418 | 8.423 | 8.271 | 8.381 | 8,563,811 | -0.06(-0.76%) |
Jun 16, 2023 | 8.335 | 8.492 | 8.303 | 8.446 | 14,405,820 | +0.06(+0.66%) |
Jun 15, 2023 | 8.280 | 8.400 | 8.119 | 8.391 | 11,054,856 | +0.04(+0.44%) |
Jun 14, 2023 | 8.354 | 8.538 | 8.115 | 8.354 | 18,910,654 | +0.06(+0.78%) |
Jun 13, 2023 | 8.236 | 8.392 | 8.191 | 8.289 | 25,003,004 | +0.08(+0.98%) |
Jun 12, 2023 | 8.227 | 8.325 | 8.102 | 8.209 | 16,597,438 | +0.02(+0.22%) |
Jun 09, 2023 | 8.334 | 8.379 | 8.160 | 8.191 | 12,120,336 | -0.14(-1.71%) |
Jun 08, 2023 | 8.289 | 8.352 | 8.059 | 8.334 | 12,316,808 | +0.04(+0.54%) |
Jun 07, 2023 | 8.147 | 8.316 | 8.022 | 8.289 | 24,030,928 | +0.29(+3.56%) |
Jun 06, 2023 | 7.594 | 8.049 | 7.536 | 8.004 | 17,935,988 | +0.42(+5.52%) |
Jun 05, 2023 | 7.354 | 7.634 | 7.336 | 7.585 | 14,067,867 | +0.23(+3.15%) |
Jun 02, 2023 | 7.434 | 7.599 | 7.336 | 7.354 | 13,926,459 | +0.07(+0.98%) |
Jun 01, 2023 | 7.345 | 7.407 | 7.080 | 7.282 | 11,812,804 | -0.07(-0.97%) |
May 31, 2023 | 7.149 | 7.416 | 7.131 | 7.354 | 55,223,660 | +0.09(+1.23%) |
May 30, 2023 | 7.122 | 7.291 | 6.997 | 7.264 | 11,367,635 | +0.21(+2.90%) |
May 26, 2023 | 6.863 | 7.077 | 6.783 | 7.059 | 12,460,213 | +0.21(+2.99%) |
May 25, 2023 | 6.979 | 7.077 | 6.734 | 6.854 | 14,129,841 | -0.17(-2.41%) |
May 24, 2023 | 7.238 | 7.407 | 6.926 | 7.024 | 14,892,225 | -0.02(-0.25%) |
May 23, 2023 | 7.024 | 7.278 | 7.015 | 7.042 | 16,146,677 | +0.07(+1.02%) |
May 22, 2023 | 6.899 | 7.006 | 6.810 | 6.970 | 8,271,312 | +0.12(+1.82%) |
May 19, 2023 | 7.015 | 7.033 | 6.689 | 6.845 | 15,247,727 | -0.09(-1.29%) |
May 18, 2023 | 6.765 | 6.944 | 6.703 | 6.935 | 14,340,570 | +0.14(+2.10%) |
May 17, 2023 | 6.462 | 6.801 | 6.453 | 6.792 | 11,329,771 | +0.32(+4.96%) |
May 16, 2023 | 6.525 | 6.596 | 6.418 | 6.471 | 17,332,694 | -0.12(-1.76%) |
May 15, 2023 | 6.845 | 6.854 | 6.534 | 6.587 | 20,666,998 | -0.22(-3.27%) |
May 12, 2023 | 7.487 | 7.492 | 6.667 | 6.810 | 46,506,976 | -0.69(-9.16%) |
May 11, 2023 | 7.407 | 7.557 | 7.380 | 7.496 | 10,402,628 | -0.02(-0.24%) |
May 10, 2023 | 7.590 | 7.621 | 7.416 | 7.514 | 7,735,434 | +0.04(+0.48%) |
May 09, 2023 | 7.576 | 7.576 | 7.371 | 7.478 | 12,508,643 | -0.16(-2.10%) |
May 08, 2023 | 7.666 | 7.701 | 7.572 | 7.639 | 8,843,325 | -0.04(-0.46%) |
May 05, 2023 | 7.648 | 7.755 | 7.463 | 7.674 | 11,185,797 | +0.18(+2.38%) |
May 04, 2023 | 7.273 | 7.559 | 7.157 | 7.496 | 17,149,410 | +0.11(+1.45%) |
May 03, 2023 | 7.434 | 7.581 | 7.309 | 7.389 | 16,043,181 | -0.03(-0.36%) |
May 02, 2023 | 7.603 | 7.639 | 7.247 | 7.416 | 11,597,398 | -0.24(-3.14%) |
May 01, 2023 | 7.808 | 7.853 | 7.585 | 7.657 | 10,616,820 | -0.16(-2.05%) |
Apr 28, 2023 | 7.657 | 7.986 | 7.523 | 7.817 | 17,590,674 | +0.21(+2.81%) |
Apr 27, 2023 | 7.175 | 7.764 | 7.086 | 7.603 | 19,515,894 | +0.53(+7.57%) |
Apr 26, 2023 | 7.193 | 7.255 | 7.042 | 7.068 | 11,719,508 | -0.10(-1.37%) |
Apr 25, 2023 | 7.211 | 7.211 | 7.059 | 7.166 | 16,722,085 | -0.11(-1.47%) |
Apr 24, 2023 | 7.407 | 7.416 | 7.166 | 7.273 | 16,064,101 | -0.13(-1.81%) |
Apr 21, 2023 | 7.309 | 7.434 | 7.255 | 7.407 | 8,136,230 | +0.07(+0.97%) |
Apr 20, 2023 | 7.398 | 7.487 | 7.278 | 7.336 | 10,851,242 | -0.22(-2.95%) |
Apr 19, 2023 | 7.362 | 7.594 | 7.318 | 7.559 | 8,629,139 | +0.10(+1.31%) |
Apr 18, 2023 | 7.576 | 7.576 | 7.380 | 7.461 | 9,797,533 | -0.14(-1.88%) |
Apr 17, 2023 | 7.407 | 7.630 | 7.376 | 7.603 | 9,166,667 | +0.22(+3.02%) |
Apr 14, 2023 | 7.639 | 7.723 | 7.291 | 7.380 | 13,992,105 | -0.21(-2.82%) |
Apr 13, 2023 | 7.737 | 7.778 | 7.487 | 7.594 | 12,353,341 | -0.07(-0.93%) |
Apr 12, 2023 | 7.924 | 8.040 | 7.648 | 7.666 | 15,034,554 | -0.12(-1.60%) |
Apr 11, 2023 | 7.550 | 7.951 | 7.514 | 7.790 | 22,192,736 | +0.33(+4.42%) |
Apr 10, 2023 | 7.220 | 7.469 | 7.153 | 7.461 | 12,298,878 | +0.24(+3.33%) |
Apr 06, 2023 | 7.255 | 7.309 | 7.149 | 7.220 | 7,912,399 | -0.01(-0.12%) |
Apr 05, 2023 | 7.184 | 7.278 | 7.131 | 7.229 | 9,513,822 | -0.01(-0.12%) |
Apr 04, 2023 | 7.354 | 7.398 | 7.113 | 7.238 | 12,811,750 | -0.04(-0.49%) |
Apr 03, 2023 | 7.434 | 7.593 | 7.264 | 7.273 | 19,421,740 | -0.05(-0.73%) |
Mar 31, 2023 | 7.202 | 7.345 | 7.050 | 7.327 | 18,716,000 | +0.16(+2.24%) |
Mar 30, 2023 | 6.970 | 7.550 | 6.886 | 7.166 | 29,840,740 | +0.31(+4.55%) |
Mar 29, 2023 | 6.917 | 7.122 | 6.801 | 6.854 | 24,244,934 | +0.25(+3.78%) |
Mar 28, 2023 | 6.596 | 6.685 | 6.517 | 6.605 | 10,425,691 | -0.04(-0.67%) |
Mar 27, 2023 | 6.783 | 6.837 | 6.645 | 6.649 | 15,286,974 | -0.06(-0.93%) |
Mar 24, 2023 | 6.409 | 6.721 | 6.329 | 6.712 | 18,300,208 | +0.23(+3.58%) |
Mar 23, 2023 | 6.614 | 6.765 | 6.413 | 6.480 | 23,339,492 | -0.12(-1.76%) |
Mar 22, 2023 | 7.006 | 7.019 | 6.578 | 6.596 | 21,399,394 | -0.44(-6.21%) |
Mar 21, 2023 | 7.131 | 7.211 | 6.961 | 7.033 | 17,427,846 | +0.00(+0.00%) |
Mar 20, 2023 | 6.952 | 7.193 | 6.926 | 7.033 | 18,460,454 | +0.14(+2.07%) |
Mar 17, 2023 | 7.149 | 7.215 | 6.845 | 6.890 | 25,954,970 | -0.25(-3.50%) |
Mar 16, 2023 | 7.050 | 7.166 | 6.774 | 7.140 | 41,012,984 | -0.12(-1.72%) |
Mar 15, 2023 | 7.229 | 7.309 | 7.006 | 7.264 | 34,293,892 | -0.07(-0.97%) |
Mar 14, 2023 | 7.706 | 7.805 | 7.275 | 7.336 | 31,833,402 | -0.15(-1.96%) |
Mar 13, 2023 | 7.499 | 7.585 | 7.207 | 7.482 | 38,441,188 | -0.09(-1.14%) |
Mar 10, 2023 | 8.180 | 8.248 | 7.456 | 7.568 | 39,922,672 | -0.68(-8.25%) |
Mar 09, 2023 | 8.619 | 8.659 | 8.188 | 8.248 | 26,684,586 | -0.43(-4.96%) |
Mar 08, 2023 | 8.662 | 8.808 | 8.619 | 8.679 | 12,778,535 | +0.02(+0.20%) |
Mar 07, 2023 | 9.058 | 9.066 | 8.657 | 8.662 | 14,873,039 | -0.39(-4.28%) |
Mar 06, 2023 | 9.152 | 9.213 | 8.989 | 9.049 | 13,228,835 | -0.02(-0.19%) |
Mar 03, 2023 | 9.092 | 9.195 | 8.972 | 9.066 | 16,045,098 | +0.03(+0.38%) |
Mar 02, 2023 | 8.670 | 9.247 | 8.606 | 9.032 | 25,495,638 | +0.36(+4.17%) |
Mar 01, 2023 | 8.860 | 8.903 | 8.498 | 8.670 | 28,151,810 | -0.20(-2.23%) |
Feb 28, 2023 | 8.946 | 9.023 | 8.842 | 8.868 | 18,548,224 | -0.04(-0.48%) |
Feb 27, 2023 | 9.170 | 9.312 | 8.877 | 8.911 | 25,766,174 | -0.17(-1.90%) |
Feb 24, 2023 | 9.462 | 9.471 | 9.084 | 9.084 | 28,631,852 | -0.51(-5.30%) |
Feb 23, 2023 | 10.44 | 10.50 | 9.488 | 9.592 | 34,138,408 | -0.91(-8.69%) |
Feb 22, 2023 | 10.72 | 10.83 | 10.45 | 10.50 | 14,371,103 | -0.29(-2.71%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.76 | 10.80 | 12,641,374 | -0.36(-3.24%) |
Feb 17, 2023 | 11.06 | 11.21 | 10.94 | 11.16 | 15,285,204 | +0.12(+1.09%) |
Feb 16, 2023 | 11.30 | 11.31 | 10.96 | 11.04 | 22,673,076 | -0.26(-2.29%) |
Feb 15, 2023 | 10.34 | 11.31 | 10.28 | 11.30 | 45,850,616 | +0.88(+8.43%) |
Feb 14, 2023 | 10.55 | 10.55 | 10.31 | 10.42 | 14,260,228 | -0.17(-1.63%) |
Feb 13, 2023 | 10.41 | 10.59 | 10.32 | 10.59 | 9,250,893 | +0.18(+1.74%) |
Feb 10, 2023 | 10.20 | 10.44 | 10.18 | 10.41 | 13,478,005 | +0.21(+2.03%) |
Feb 09, 2023 | 10.69 | 10.72 | 10.18 | 10.20 | 17,569,052 | -0.41(-3.89%) |
Feb 08, 2023 | 10.63 | 10.83 | 10.58 | 10.62 | 12,484,332 | -0.01(-0.08%) |
Feb 07, 2023 | 10.69 | 10.88 | 10.48 | 10.62 | 12,840,241 | -0.13(-1.20%) |
Feb 06, 2023 | 10.88 | 10.95 | 10.58 | 10.75 | 14,825,890 | -0.26(-2.35%) |
Feb 03, 2023 | 10.99 | 11.10 | 10.82 | 11.01 | 13,966,167 | -0.09(-0.85%) |
Feb 02, 2023 | 11.30 | 11.79 | 11.09 | 11.11 | 24,681,616 | -0.03(-0.23%) |
Feb 01, 2023 | 11.18 | 11.24 | 10.77 | 11.13 | 16,613,929 | -0.02(-0.15%) |
Jan 31, 2023 | 11.02 | 11.15 | 10.91 | 11.15 | 9,673,317 | +0.16(+1.49%) |
Jan 30, 2023 | 11.13 | 11.28 | 10.93 | 10.99 | 11,828,658 | -0.26(-2.30%) |
Jan 27, 2023 | 10.80 | 11.28 | 10.63 | 11.24 | 17,653,504 | +0.41(+3.82%) |
Jan 26, 2023 | 10.67 | 10.99 | 10.33 | 10.83 | 32,400,454 | +0.16(+1.53%) |
Jan 25, 2023 | 11.23 | 11.24 | 10.62 | 10.67 | 29,552,496 | -0.71(-6.28%) |
Jan 24, 2023 | 11.74 | 12.05 | 11.36 | 11.38 | 17,339,702 | -0.48(-4.06%) |
Jan 23, 2023 | 11.74 | 11.97 | 11.71 | 11.86 | 10,984,821 | +0.05(+0.44%) |
Jan 20, 2023 | 11.53 | 11.83 | 11.37 | 11.81 | 11,466,477 | +0.33(+2.85%) |
Jan 19, 2023 | 11.49 | 11.58 | 11.34 | 11.49 | 8,635,816 | -0.13(-1.11%) |
Jan 18, 2023 | 11.73 | 11.86 | 11.56 | 11.61 | 12,190,831 | -0.09(-0.74%) |
Jan 17, 2023 | 11.24 | 11.80 | 11.20 | 11.70 | 18,338,642 | +0.65(+5.92%) |
Jan 13, 2023 | 11.03 | 11.22 | 10.99 | 11.05 | 7,708,146 | -0.15(-1.31%) |
Jan 12, 2023 | 11.25 | 11.30 | 10.94 | 11.19 | 12,037,276 | +0.07(+0.62%) |
Jan 11, 2023 | 10.82 | 11.19 | 10.82 | 11.12 | 11,776,051 | +0.37(+3.44%) |
Jan 10, 2023 | 10.67 | 10.76 | 10.48 | 10.75 | 9,966,139 | +0.09(+0.89%) |
Jan 09, 2023 | 10.73 | 10.84 | 10.50 | 10.66 | 11,365,157 | +0.02(+0.16%) |
Jan 06, 2023 | 10.35 | 10.70 | 10.31 | 10.64 | 10,178,470 | +0.32(+3.09%) |
Jan 05, 2023 | 10.29 | 10.38 | 10.08 | 10.32 | 11,579,142 | -0.09(-0.83%) |
Jan 04, 2023 | 9.988 | 10.52 | 9.962 | 10.41 | 18,122,772 | +0.48(+4.86%) |
Jan 03, 2023 | 9.858 | 10.00 | 9.635 | 9.927 | 14,684,643 | +0.34(+3.50%) |
Dec 30, 2022 | 9.600 | 9.703 | 9.480 | 9.592 | 9,271,623 | -0.08(-0.80%) |
Dec 29, 2022 | 9.583 | 9.738 | 9.480 | 9.669 | 10,839,446 | +0.16(+1.72%) |
Dec 28, 2022 | 9.764 | 9.772 | 9.394 | 9.505 | 15,933,090 | -0.24(-2.47%) |
Dec 27, 2022 | 9.592 | 9.747 | 9.424 | 9.747 | 12,022,061 | +0.15(+1.52%) |
Dec 23, 2022 | 10.01 | 10.12 | 9.411 | 9.600 | 24,573,964 | -0.48(-4.78%) |
Dec 22, 2022 | 9.204 | 10.35 | 8.791 | 10.08 | 53,612,996 | +0.83(+8.93%) |
Dec 21, 2022 | 9.342 | 9.503 | 9.256 | 9.256 | 15,368,400 | -0.11(-1.19%) |
Dec 20, 2022 | 9.290 | 9.609 | 9.234 | 9.368 | 18,807,340 | -0.04(-0.46%) |
Dec 19, 2022 | 9.841 | 9.858 | 9.342 | 9.411 | 20,841,466 | -0.40(-4.04%) |
Dec 16, 2022 | 9.867 | 10.00 | 9.729 | 9.807 | 27,563,010 | -0.20(-1.98%) |
Dec 15, 2022 | 10.16 | 10.22 | 9.708 | 10.00 | 23,617,034 | -0.21(-2.02%) |
Dec 14, 2022 | 10.38 | 10.44 | 10.13 | 10.21 | 14,931,779 | +0.03(+0.25%) |
Dec 13, 2022 | 10.56 | 10.81 | 10.06 | 10.19 | 21,028,290 | -0.02(-0.17%) |
Dec 12, 2022 | 10.17 | 10.21 | 9.923 | 10.20 | 14,242,242 | +0.04(+0.42%) |
Dec 09, 2022 | 10.29 | 10.44 | 10.13 | 10.16 | 12,043,682 | -0.18(-1.75%) |
Dec 08, 2022 | 10.26 | 10.62 | 10.26 | 10.34 | 12,876,347 | +0.11(+1.09%) |
Dec 07, 2022 | 10.46 | 10.47 | 10.13 | 10.23 | 15,018,172 | -0.31(-2.94%) |
Dec 06, 2022 | 10.73 | 10.76 | 10.40 | 10.54 | 12,865,470 | -0.16(-1.49%) |
Dec 05, 2022 | 10.93 | 10.93 | 10.70 | 10.70 | 11,278,891 | -0.24(-2.23%) |
Dec 02, 2022 | 10.87 | 11.06 | 10.72 | 10.94 | 9,792,750 | +0.05(+0.46%) |
Dec 01, 2022 | 11.11 | 11.21 | 10.76 | 10.89 | 16,309,166 | -0.14(-1.30%) |
Nov 30, 2022 | 10.80 | 11.04 | 10.56 | 11.03 | 18,258,506 | +0.12(+1.08%) |
Nov 29, 2022 | 10.67 | 10.96 | 10.66 | 10.92 | 14,210,742 | +0.29(+2.69%) |
Nov 28, 2022 | 10.98 | 11.12 | 10.62 | 10.63 | 13,118,804 | -0.38(-3.44%) |
Nov 25, 2022 | 10.79 | 11.01 | 10.79 | 11.01 | 5,057,688 | +0.27(+2.51%) |
Nov 23, 2022 | 10.72 | 10.85 | 10.61 | 10.74 | 7,489,089 | +0.03(+0.31%) |
Nov 22, 2022 | 10.61 | 10.72 | 10.53 | 10.71 | 10,165,798 | +0.17(+1.60%) |
Nov 21, 2022 | 10.39 | 10.57 | 10.28 | 10.54 | 13,274,649 | +0.13(+1.29%) |
Nov 18, 2022 | 10.51 | 10.54 | 10.20 | 10.40 | 11,986,952 | +0.07(+0.65%) |
Nov 17, 2022 | 10.19 | 10.35 | 10.12 | 10.34 | 11,179,668 | -0.01(-0.08%) |
Nov 16, 2022 | 10.56 | 10.56 | 10.21 | 10.35 | 13,928,661 | -0.26(-2.46%) |
Nov 15, 2022 | 10.79 | 10.83 | 10.45 | 10.61 | 13,626,688 | +0.12(+1.12%) |
Nov 14, 2022 | 10.72 | 10.81 | 10.47 | 10.49 | 16,700,545 | -0.07(-0.64%) |
Nov 11, 2022 | 10.24 | 10.70 | 10.18 | 10.56 | 20,762,680 | +0.40(+3.89%) |
Nov 10, 2022 | 9.798 | 10.20 | 9.790 | 10.16 | 12,961,235 | +0.71(+7.47%) |
Nov 09, 2022 | 9.639 | 9.798 | 9.403 | 9.454 | 11,029,595 | -0.29(-2.94%) |
Nov 08, 2022 | 9.571 | 9.832 | 9.446 | 9.740 | 15,373,862 | +0.21(+2.21%) |
Nov 07, 2022 | 9.580 | 9.651 | 9.231 | 9.529 | 14,776,651 | +0.06(+0.62%) |
Nov 04, 2022 | 9.454 | 9.580 | 9.218 | 9.470 | 16,949,726 | +0.13(+1.44%) |
Nov 03, 2022 | 9.142 | 9.454 | 9.084 | 9.336 | 17,060,796 | +0.08(+0.82%) |
Nov 02, 2022 | 9.664 | 9.227 | 9.260 | 21,616,934 | -0.45(-4.68%) |