Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.820 | 7.270 | 6.760 | 7.270 | 4,526,005 | +0.27(+3.86%) |
Dec 29, 2022 | 6.790 | 7.150 | 6.690 | 7.000 | 5,220,996 | +0.28(+4.17%) |
Dec 28, 2022 | 6.710 | 6.862 | 6.600 | 6.720 | 4,299,483 | -0.04(-0.59%) |
Dec 27, 2022 | 7.080 | 7.110 | 6.720 | 6.760 | 5,158,311 | -0.43(-5.98%) |
Dec 23, 2022 | 7.220 | 7.280 | 7.050 | 7.190 | 3,473,458 | -0.03(-0.42%) |
Dec 22, 2022 | 7.430 | 7.435 | 6.900 | 7.220 | 5,341,084 | -0.34(-4.50%) |
Dec 21, 2022 | 7.220 | 7.620 | 7.159 | 7.560 | 5,110,718 | +0.38(+5.29%) |
Dec 20, 2022 | 6.930 | 7.200 | 6.820 | 7.180 | 5,980,279 | +0.23(+3.31%) |
Dec 19, 2022 | 6.850 | 7.150 | 6.650 | 6.950 | 5,661,185 | +0.07(+1.02%) |
Dec 16, 2022 | 7.030 | 7.220 | 6.840 | 6.880 | 7,470,885 | -0.18(-2.55%) |
Dec 15, 2022 | 7.120 | 7.260 | 6.970 | 7.060 | 5,788,505 | -0.14(-1.94%) |
Dec 14, 2022 | 7.200 | 7.440 | 7.110 | 7.200 | 4,695,704 | -0.02(-0.28%) |
Dec 13, 2022 | 7.490 | 7.980 | 7.200 | 7.220 | 5,957,018 | -0.02(-0.28%) |
Dec 12, 2022 | 7.210 | 7.440 | 7.130 | 7.240 | 3,550,914 | -0.02(-0.28%) |
Dec 09, 2022 | 7.260 | 7.415 | 7.180 | 7.260 | 3,060,918 | -0.05(-0.68%) |
Dec 08, 2022 | 7.280 | 7.500 | 7.190 | 7.310 | 2,948,882 | +0.06(+0.83%) |
Dec 07, 2022 | 7.200 | 7.399 | 7.170 | 7.250 | 3,402,047 | +0.10(+1.40%) |
Dec 06, 2022 | 7.450 | 7.470 | 7.120 | 7.150 | 4,076,170 | -0.23(-3.12%) |
Dec 05, 2022 | 7.510 | 7.630 | 7.130 | 7.380 | 4,759,934 | -0.25(-3.28%) |
Dec 02, 2022 | 7.210 | 7.690 | 7.160 | 7.630 | 5,339,886 | +0.31(+4.23%) |
Dec 01, 2022 | 7.570 | 7.930 | 6.960 | 7.320 | 9,622,293 | -0.42(-5.43%) |
Nov 30, 2022 | 7.420 | 7.750 | 7.285 | 7.740 | 8,172,524 | +0.49(+6.76%) |
Nov 29, 2022 | 7.300 | 7.395 | 7.180 | 7.250 | 2,850,754 | +0.02(+0.28%) |
Nov 28, 2022 | 7.400 | 7.460 | 7.160 | 7.230 | 3,296,654 | -0.25(-3.34%) |
Nov 25, 2022 | 7.510 | 7.550 | 7.274 | 7.480 | 2,619,146 | +0.02(+0.27%) |
Nov 23, 2022 | 7.560 | 7.790 | 7.390 | 7.460 | 5,228,324 | -0.05(-0.67%) |
Nov 22, 2022 | 7.850 | 7.885 | 7.500 | 7.510 | 3,840,534 | -0.34(-4.33%) |
Nov 21, 2022 | 7.840 | 7.930 | 7.550 | 7.850 | 3,860,744 | -0.14(-1.75%) |
Nov 18, 2022 | 8.410 | 8.450 | 7.730 | 7.990 | 6,348,219 | -0.25(-3.03%) |
Nov 17, 2022 | 8.050 | 8.690 | 7.935 | 8.240 | 5,756,356 | +0.08(+0.98%) |
Nov 16, 2022 | 8.500 | 8.510 | 8.020 | 8.160 | 4,384,871 | -0.43(-5.01%) |
Nov 15, 2022 | 8.720 | 8.850 | 8.500 | 8.590 | 4,059,014 | +0.08(+0.94%) |
Nov 14, 2022 | 8.450 | 8.730 | 8.130 | 8.510 | 4,784,284 | +0.03(+0.35%) |
Nov 11, 2022 | 7.970 | 8.510 | 7.771 | 8.480 | 6,032,280 | +0.48(+6.00%) |
Nov 10, 2022 | 7.150 | 8.040 | 6.950 | 8.000 | 10,566,210 | +1.49(+22.89%) |
Nov 09, 2022 | 7.100 | 7.140 | 6.480 | 6.510 | 5,761,184 | -0.71(-9.83%) |
Nov 08, 2022 | 7.180 | 7.460 | 6.910 | 7.220 | 5,973,376 | +0.02(+0.28%) |
Nov 07, 2022 | 7.610 | 7.720 | 7.180 | 7.200 | 3,906,107 | -0.30(-4.00%) |
Nov 04, 2022 | 7.940 | 8.135 | 7.460 | 7.500 | 4,429,011 | -0.32(-4.09%) |
Nov 03, 2022 | 7.330 | 8.240 | 7.300 | 7.820 | 5,408,885 | -0.24(-2.98%) |
Nov 02, 2022 | 8.300 | 8.060 | 8.060 | 4,746,462 | -0.23(-2.77%) | |
Nov 01, 2022 | 8.370 | 8.490 | 8.080 | 8.290 | 3,432,703 | +0.14(+1.72%) |
Oct 31, 2022 | 7.770 | 8.330 | 7.750 | 8.150 | 3,771,753 | +0.37(+4.76%) |
Oct 28, 2022 | 7.660 | 7.930 | 7.640 | 7.780 | 3,192,253 | +0.08(+1.04%) |
Oct 27, 2022 | 7.750 | 7.865 | 7.470 | 7.700 | 3,298,691 | -0.01(-0.13%) |
Oct 26, 2022 | 7.750 | 8.088 | 7.600 | 7.710 | 3,832,628 | -0.14(-1.78%) |
Oct 25, 2022 | 7.570 | 8.460 | 7.560 | 7.850 | 7,496,938 | +0.34(+4.53%) |
Oct 24, 2022 | 7.630 | 7.640 | 7.290 | 7.510 | 3,680,493 | -0.01(-0.13%) |
Oct 21, 2022 | 7.270 | 7.735 | 7.160 | 7.520 | 4,819,612 | +0.28(+3.87%) |
Oct 20, 2022 | 7.040 | 7.350 | 7.000 | 7.240 | 5,409,371 | +0.16(+2.26%) |
Oct 19, 2022 | 7.050 | 7.090 | 6.860 | 7.080 | 3,603,881 | +0.04(+0.57%) |
Oct 18, 2022 | 6.950 | 7.170 | 6.910 | 7.040 | 4,429,221 | +0.28(+4.14%) |
Oct 17, 2022 | 6.630 | 6.840 | 6.590 | 6.760 | 3,372,752 | +0.32(+4.97%) |
Oct 14, 2022 | 7.010 | 7.059 | 6.410 | 6.440 | 4,836,374 | -0.44(-6.40%) |
Oct 13, 2022 | 6.610 | 6.900 | 6.490 | 6.880 | 4,460,939 | +0.07(+1.03%) |
Oct 12, 2022 | 6.760 | 6.870 | 6.450 | 6.810 | 5,091,330 | +0.06(+0.89%) |
Oct 11, 2022 | 6.870 | 7.069 | 6.660 | 6.750 | 6,389,700 | -0.21(-3.02%) |
Oct 10, 2022 | 7.380 | 7.380 | 6.770 | 6.960 | 6,308,650 | -0.41(-5.56%) |
Oct 07, 2022 | 7.490 | 7.570 | 7.090 | 7.370 | 5,836,323 | -0.15(-1.99%) |
Oct 06, 2022 | 8.070 | 8.170 | 7.500 | 7.520 | 6,865,724 | -0.40(-5.05%) |
Oct 05, 2022 | 8.100 | 8.150 | 7.830 | 7.920 | 3,593,921 | -0.33(-4.00%) |
Oct 04, 2022 | 8.030 | 8.320 | 7.970 | 8.250 | 5,064,110 | +0.45(+5.77%) |
Oct 03, 2022 | 7.530 | 7.855 | 7.220 | 7.800 | 5,985,522 | +0.25(+3.31%) |
Sep 30, 2022 | 7.630 | 7.820 | 7.550 | 7.550 | 3,883,141 | -0.09(-1.18%) |
Sep 29, 2022 | 8.020 | 8.120 | 7.540 | 7.640 | 7,733,678 | -0.46(-5.68%) |
Sep 28, 2022 | 7.910 | 8.150 | 7.830 | 8.100 | 4,307,721 | +0.12(+1.50%) |
Sep 27, 2022 | 8.110 | 8.160 | 7.800 | 7.980 | 4,843,736 | +0.05(+0.63%) |
Sep 26, 2022 | 7.780 | 8.480 | 7.780 | 7.930 | 6,181,647 | -0.06(-0.75%) |
Sep 23, 2022 | 7.830 | 8.030 | 7.760 | 7.990 | 5,323,527 | +0.04(+0.50%) |
Sep 22, 2022 | 8.250 | 8.290 | 7.900 | 7.950 | 9,130,206 | -0.30(-3.64%) |
Sep 21, 2022 | 8.370 | 8.500 | 8.145 | 8.250 | 5,661,342 | -0.06(-0.72%) |
Sep 20, 2022 | 8.600 | 8.708 | 8.281 | 8.310 | 5,226,937 | -0.34(-3.93%) |
Sep 19, 2022 | 8.880 | 9.150 | 8.600 | 8.650 | 7,725,945 | -0.29(-3.24%) |
Sep 16, 2022 | 8.980 | 9.660 | 8.820 | 8.940 | 12,167,107 | -0.21(-2.30%) |
Sep 15, 2022 | 9.360 | 10.03 | 9.110 | 9.150 | 14,944,081 | -0.08(-0.87%) |
Sep 14, 2022 | 8.730 | 9.235 | 8.450 | 9.230 | 11,213,531 | +0.35(+3.94%) |
Sep 13, 2022 | 8.590 | 8.960 | 8.510 | 8.880 | 4,542,311 | +0.00(+0.00%) |
Sep 12, 2022 | 8.750 | 8.940 | 8.620 | 8.880 | 3,975,406 | +0.28(+3.26%) |
Sep 09, 2022 | 8.650 | 8.825 | 8.570 | 8.600 | 4,294,492 | +0.11(+1.30%) |
Sep 08, 2022 | 8.230 | 8.550 | 8.129 | 8.490 | 3,841,769 | +0.18(+2.17%) |
Sep 07, 2022 | 8.170 | 8.340 | 8.080 | 8.310 | 4,096,301 | +0.06(+0.73%) |
Sep 06, 2022 | 8.400 | 8.395 | 8.135 | 8.250 | 5,055,458 | -0.16(-1.90%) |
Sep 02, 2022 | 8.850 | 8.860 | 8.410 | 8.410 | 4,655,491 | -0.33(-3.78%) |
Sep 01, 2022 | 8.960 | 8.980 | 8.563 | 8.740 | 4,425,613 | -0.29(-3.21%) |
Aug 31, 2022 | 9.000 | 9.070 | 8.850 | 9.030 | 3,024,258 | +0.09(+1.01%) |
Aug 30, 2022 | 9.090 | 9.175 | 8.840 | 8.940 | 3,640,875 | -0.08(-0.89%) |
Aug 29, 2022 | 8.790 | 9.120 | 8.770 | 9.020 | 3,669,616 | +0.02(+0.22%) |
Aug 26, 2022 | 9.070 | 9.120 | 8.830 | 9.000 | 3,568,196 | -0.07(-0.77%) |
Aug 25, 2022 | 8.700 | 9.161 | 8.650 | 9.070 | 6,332,980 | +0.52(+6.08%) |
Aug 24, 2022 | 8.590 | 8.800 | 8.530 | 8.550 | 3,912,225 | +0.02(+0.23%) |
Aug 23, 2022 | 8.500 | 8.845 | 8.460 | 8.530 | 4,150,803 | +0.15(+1.79%) |
Aug 22, 2022 | 8.830 | 8.900 | 8.320 | 8.380 | 6,575,598 | -0.55(-6.16%) |
Aug 19, 2022 | 8.950 | 9.040 | 8.820 | 8.930 | 5,979,500 | -0.22(-2.40%) |
Aug 18, 2022 | 9.230 | 9.295 | 9.020 | 9.150 | 4,629,959 | -0.07(-0.76%) |
Aug 17, 2022 | 9.060 | 9.270 | 9.020 | 9.220 | 4,590,421 | -0.03(-0.32%) |
Aug 16, 2022 | 9.220 | 9.360 | 8.790 | 9.250 | 17,347,888 | -0.01(-0.11%) |
Aug 15, 2022 | 9.520 | 9.590 | 9.050 | 9.260 | 7,581,790 | -0.33(-3.44%) |
Aug 12, 2022 | 9.300 | 9.670 | 8.970 | 9.590 | 8,935,660 | +0.36(+3.90%) |
Aug 11, 2022 | 10.17 | 10.20 | 9.190 | 9.230 | 10,630,850 | -0.75(-7.52%) |
Aug 10, 2022 | 10.02 | 10.10 | 9.790 | 9.980 | 3,999,770 | +0.27(+2.78%) |
Aug 09, 2022 | 10.00 | 10.14 | 9.600 | 9.710 | 4,462,202 | -0.57(-5.54%) |
Aug 08, 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 4,650,529 | +0.11(+1.08%) |
Aug 05, 2022 | 9.820 | 10.19 | 9.330 | 10.17 | 9,267,497 | -0.21(-2.02%) |
Aug 04, 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 11,462,417 | -0.03(-0.29%) |
Aug 03, 2022 | 10.00 | 10.50 | 9.820 | 10.41 | 6,432,097 | +0.57(+5.79%) |
Aug 02, 2022 | 9.300 | 10.08 | 9.260 | 9.840 | 5,007,496 | +0.42(+4.46%) |
Aug 01, 2022 | 9.470 | 9.555 | 9.327 | 9.420 | 3,091,685 | -0.16(-1.67%) |
Jul 29, 2022 | 9.470 | 9.600 | 9.275 | 9.580 | 2,850,435 | +0.08(+0.84%) |
Jul 28, 2022 | 9.260 | 9.900 | 9.210 | 9.500 | 4,583,543 | +0.42(+4.63%) |
Jul 27, 2022 | 9.110 | 9.190 | 8.855 | 9.080 | 3,118,514 | +0.09(+1.00%) |
Jul 26, 2022 | 9.110 | 9.190 | 8.910 | 8.990 | 3,015,090 | -0.29(-3.12%) |
Jul 25, 2022 | 9.700 | 9.700 | 9.170 | 9.280 | 3,698,263 | -0.39(-4.03%) |
Jul 22, 2022 | 10.18 | 10.34 | 9.610 | 9.670 | 4,099,662 | -0.54(-5.29%) |
Jul 21, 2022 | 10.00 | 10.22 | 9.780 | 10.21 | 4,373,706 | +0.21(+2.10%) |
Jul 20, 2022 | 9.500 | 10.10 | 9.500 | 10.00 | 4,332,585 | +0.53(+5.60%) |
Jul 19, 2022 | 9.500 | 9.680 | 9.425 | 9.470 | 3,019,194 | +0.03(+0.32%) |
Jul 18, 2022 | 9.610 | 9.820 | 9.440 | 9.440 | 3,826,758 | -0.06(-0.63%) |
Jul 15, 2022 | 9.490 | 9.615 | 9.285 | 9.500 | 3,380,470 | +0.11(+1.17%) |
Jul 14, 2022 | 8.940 | 9.430 | 8.750 | 9.390 | 3,367,041 | +0.40(+4.45%) |
Jul 13, 2022 | 8.960 | 9.300 | 8.770 | 8.990 | 3,798,215 | -0.08(-0.88%) |
Jul 12, 2022 | 8.890 | 9.170 | 8.771 | 9.070 | 2,738,774 | +0.18(+2.02%) |
Jul 11, 2022 | 9.290 | 9.377 | 8.870 | 8.890 | 2,295,994 | -0.43(-4.61%) |
Jul 08, 2022 | 8.930 | 9.575 | 8.860 | 9.320 | 3,366,817 | +0.28(+3.10%) |
Jul 07, 2022 | 8.840 | 9.195 | 8.810 | 9.040 | 3,624,835 | +0.27(+3.08%) |
Jul 06, 2022 | 8.850 | 9.140 | 8.700 | 8.770 | 2,862,085 | -0.16(-1.79%) |
Jul 05, 2022 | 8.400 | 8.930 | 8.085 | 8.930 | 4,103,874 | +0.38(+4.44%) |
Jul 01, 2022 | 8.540 | 8.730 | 8.312 | 8.550 | 3,602,832 | -0.02(-0.23%) |
Jun 30, 2022 | 8.450 | 8.595 | 8.090 | 8.570 | 4,258,181 | +0.00(+0.00%) |
Jun 29, 2022 | 8.900 | 8.940 | 8.315 | 8.570 | 5,045,748 | -0.46(-5.09%) |
Jun 28, 2022 | 9.120 | 9.540 | 9.010 | 9.030 | 3,599,629 | -0.15(-1.63%) |
Jun 27, 2022 | 9.370 | 9.540 | 8.905 | 9.180 | 4,191,743 | -0.01(-0.11%) |
Jun 24, 2022 | 9.320 | 9.500 | 9.020 | 9.190 | 4,961,414 | -0.09(-0.97%) |
Jun 23, 2022 | 9.130 | 9.330 | 8.960 | 9.280 | 2,677,218 | +0.26(+2.88%) |
Jun 22, 2022 | 8.990 | 9.350 | 8.920 | 9.020 | 3,739,926 | -0.02(-0.22%) |
Jun 21, 2022 | 8.690 | 9.355 | 8.590 | 9.040 | 4,725,941 | +0.50(+5.85%) |
Jun 17, 2022 | 8.070 | 8.720 | 8.070 | 8.540 | 5,963,209 | +0.44(+5.43%) |
Jun 16, 2022 | 8.520 | 8.540 | 7.950 | 8.100 | 7,507,309 | -0.64(-7.32%) |
Jun 15, 2022 | 8.280 | 8.880 | 8.210 | 8.740 | 6,158,376 | +0.50(+6.07%) |
Jun 14, 2022 | 8.370 | 8.490 | 8.125 | 8.240 | 3,836,480 | -0.09(-1.08%) |
Jun 13, 2022 | 8.510 | 8.769 | 8.280 | 8.330 | 6,325,482 | -0.61(-6.82%) |
Jun 10, 2022 | 9.000 | 9.440 | 8.860 | 8.940 | 5,514,509 | -0.10(-1.11%) |
Jun 09, 2022 | 9.400 | 9.640 | 9.020 | 9.040 | 5,096,031 | -0.42(-4.44%) |
Jun 08, 2022 | 9.520 | 9.730 | 9.430 | 9.460 | 4,492,437 | -0.01(-0.11%) |
Jun 07, 2022 | 9.170 | 9.485 | 8.910 | 9.470 | 4,505,640 | +0.23(+2.49%) |
Jun 06, 2022 | 9.830 | 9.930 | 9.210 | 9.240 | 7,464,134 | -0.47(-4.84%) |
Jun 03, 2022 | 10.29 | 10.37 | 9.510 | 9.710 | 7,057,285 | -0.80(-7.61%) |
Jun 02, 2022 | 9.910 | 10.71 | 9.810 | 10.51 | 6,056,417 | +0.61(+6.16%) |
Jun 01, 2022 | 10.40 | 10.61 | 9.900 | 9.900 | 3,665,595 | -0.48(-4.62%) |
May 31, 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 5,151,147 | -0.37(-3.44%) |
May 27, 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 5,102,760 | +0.43(+4.17%) |
May 26, 2022 | 9.740 | 10.47 | 9.590 | 10.32 | 7,872,423 | +0.52(+5.31%) |
May 25, 2022 | 9.470 | 9.820 | 9.300 | 9.800 | 7,648,323 | +0.19(+1.98%) |
May 24, 2022 | 9.940 | 10.02 | 8.963 | 9.610 | 14,981,630 | -1.41(-12.79%) |
May 23, 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 5,105,058 | -0.05(-0.45%) |
May 20, 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 5,776,647 | -0.33(-2.89%) |
May 19, 2022 | 11.09 | 11.49 | 10.81 | 11.40 | 7,417,147 | +0.26(+2.33%) |
May 18, 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 8,925,852 | +0.53(+5.00%) |
May 17, 2022 | 10.05 | 10.63 | 9.921 | 10.61 | 5,320,422 | +0.90(+9.27%) |
May 16, 2022 | 9.970 | 10.31 | 9.610 | 9.710 | 5,709,641 | -0.14(-1.42%) |
May 13, 2022 | 9.580 | 10.18 | 9.500 | 9.850 | 9,029,183 | +0.52(+5.57%) |
May 12, 2022 | 8.270 | 9.550 | 8.250 | 9.330 | 11,932,918 | +1.04(+12.55%) |
May 11, 2022 | 9.240 | 9.440 | 8.043 | 8.290 | 12,383,183 | -1.02(-10.96%) |
May 10, 2022 | 9.690 | 9.840 | 8.760 | 9.310 | 11,967,112 | -0.16(-1.69%) |
May 09, 2022 | 9.720 | 9.820 | 9.270 | 9.470 | 13,282,039 | -0.55(-5.49%) |
May 06, 2022 | 10.11 | 10.77 | 9.610 | 10.02 | 9,427,172 | +0.12(+1.21%) |
May 05, 2022 | 10.23 | 11.06 | 9.720 | 9.900 | 12,077,101 | -0.64(-6.07%) |
May 04, 2022 | 10.12 | 10.63 | 9.670 | 10.54 | 11,052,367 | +0.39(+3.84%) |
May 03, 2022 | 10.25 | 10.46 | 10.00 | 10.15 | 4,560,803 | -0.14(-1.36%) |
May 02, 2022 | 10.10 | 10.31 | 9.695 | 10.29 | 7,481,642 | +0.23(+2.29%) |
Apr 29, 2022 | 10.43 | 10.85 | 10.04 | 10.06 | 4,216,338 | -0.44(-4.19%) |
Apr 28, 2022 | 10.30 | 10.62 | 9.970 | 10.50 | 5,382,987 | +0.25(+2.44%) |
Apr 27, 2022 | 10.60 | 11.00 | 10.21 | 10.25 | 5,763,156 | -0.23(-2.19%) |
Apr 26, 2022 | 10.80 | 10.94 | 10.30 | 10.48 | 7,391,756 | -0.47(-4.29%) |
Apr 25, 2022 | 10.95 | 11.37 | 10.86 | 10.95 | 5,620,908 | -0.06(-0.54%) |
Apr 22, 2022 | 10.92 | 11.10 | 10.70 | 11.01 | 5,249,757 | +0.10(+0.92%) |
Apr 21, 2022 | 11.84 | 12.19 | 10.81 | 10.91 | 6,261,726 | -0.64(-5.54%) |
Apr 20, 2022 | 12.25 | 12.25 | 11.54 | 11.55 | 3,976,500 | -0.61(-5.02%) |
Apr 19, 2022 | 11.76 | 12.17 | 11.50 | 12.16 | 3,640,401 | +0.35(+2.96%) |
Apr 18, 2022 | 12.32 | 12.42 | 11.64 | 11.81 | 4,391,661 | -0.61(-4.91%) |
Apr 14, 2022 | 12.55 | 12.79 | 12.34 | 12.42 | 2,726,914 | -0.27(-2.13%) |
Apr 13, 2022 | 12.18 | 12.79 | 11.99 | 12.69 | 3,367,044 | +0.57(+4.70%) |
Apr 12, 2022 | 12.48 | 12.87 | 12.04 | 12.12 | 4,357,192 | -0.12(-0.98%) |
Apr 11, 2022 | 12.21 | 12.76 | 11.95 | 12.24 | 4,329,751 | -0.24(-1.92%) |
Apr 08, 2022 | 12.89 | 13.05 | 12.45 | 12.48 | 3,449,077 | -0.60(-4.59%) |
Apr 07, 2022 | 13.17 | 13.44 | 12.48 | 13.08 | 4,613,517 | -0.18(-1.36%) |
Apr 06, 2022 | 13.60 | 13.75 | 12.91 | 13.26 | 5,058,081 | -0.65(-4.67%) |
Apr 05, 2022 | 14.44 | 14.48 | 13.86 | 13.91 | 4,458,954 | -0.58(-4.00%) |
Apr 04, 2022 | 13.12 | 14.74 | 13.09 | 14.49 | 10,528,119 | +1.47(+11.29%) |
Apr 01, 2022 | 13.46 | 13.46 | 12.72 | 13.02 | 6,050,837 | +0.12(+0.93%) |
Mar 31, 2022 | 13.01 | 13.18 | 12.72 | 12.90 | 4,058,573 | -0.18(-1.38%) |
Mar 30, 2022 | 13.08 | 13.66 | 12.88 | 13.08 | 6,760,299 | -0.03(-0.23%) |
Mar 29, 2022 | 12.61 | 13.39 | 12.57 | 13.11 | 7,800,856 | +0.65(+5.22%) |
Mar 28, 2022 | 12.30 | 12.58 | 12.01 | 12.46 | 4,619,202 | +0.33(+2.72%) |
Mar 25, 2022 | 12.55 | 12.60 | 12.04 | 12.13 | 4,071,428 | -0.53(-4.19%) |
Mar 24, 2022 | 12.36 | 12.73 | 12.11 | 12.66 | 5,531,228 | +0.47(+3.86%) |
Mar 23, 2022 | 12.34 | 12.69 | 12.16 | 12.19 | 4,989,843 | -0.33(-2.64%) |
Mar 22, 2022 | 12.27 | 12.70 | 12.22 | 12.52 | 8,148,586 | +0.35(+2.88%) |
Mar 21, 2022 | 12.46 | 12.60 | 11.96 | 12.17 | 4,953,854 | -0.32(-2.56%) |
Mar 18, 2022 | 12.08 | 12.71 | 12.06 | 12.49 | 7,936,374 | +0.43(+3.57%) |
Mar 17, 2022 | 11.34 | 12.10 | 11.19 | 12.06 | 5,624,192 | +0.53(+4.60%) |
Mar 16, 2022 | 10.79 | 11.60 | 10.79 | 11.53 | 7,751,356 | +0.88(+8.26%) |
Mar 15, 2022 | 10.35 | 10.65 | 9.930 | 10.65 | 6,289,895 | +0.35(+3.40%) |
Mar 14, 2022 | 10.94 | 11.07 | 10.19 | 10.30 | 9,678,818 | -0.73(-6.62%) |
Mar 11, 2022 | 11.09 | 11.48 | 10.91 | 11.03 | 4,909,568 | -0.42(-3.67%) |
Mar 10, 2022 | 11.07 | 11.60 | 11.45 | 7,135,691 | -0.01(-0.09%) | |
Mar 09, 2022 | 10.85 | 11.61 | 10.85 | 11.46 | 7,571,161 | +0.57(+5.23%) |
Mar 08, 2022 | 10.50 | 11.32 | 10.23 | 10.89 | 8,527,305 | +0.24(+2.25%) |
Mar 07, 2022 | 10.92 | 11.49 | 10.60 | 10.65 | 7,715,242 | -0.13(-1.21%) |
Mar 04, 2022 | 11.16 | 11.25 | 10.64 | 10.78 | 6,952,029 | -0.40(-3.58%) |
Mar 03, 2022 | 12.19 | 12.23 | 11.04 | 11.18 | 8,556,119 | -0.97(-7.98%) |
Mar 02, 2022 | 12.21 | 12.26 | 11.68 | 12.15 | 5,412,969 | -0.05(-0.41%) |
Mar 01, 2022 | 12.19 | 12.50 | 11.79 | 12.20 | 6,168,273 | +0.00(+0.00%) |
Feb 28, 2022 | 11.96 | 12.58 | 11.88 | 12.20 | 8,805,965 | +0.26(+2.18%) |
Feb 25, 2022 | 11.86 | 12.15 | 11.80 | 11.94 | 8,342,864 | +0.08(+0.67%) |
Feb 24, 2022 | 10.01 | 11.88 | 9.990 | 11.86 | 11,152,060 | +1.34(+12.74%) |
Feb 23, 2022 | 11.50 | 11.59 | 10.50 | 10.52 | 8,860,727 | -0.79(-6.98%) |
Feb 22, 2022 | 11.15 | 11.75 | 11.08 | 11.31 | 7,592,862 | -0.35(-3.00%) |
Feb 18, 2022 | 11.66 | 0 | -1.10(-8.62%) | |||
Feb 17, 2022 | 13.01 | 13.85 | 12.47 | 12.76 | 15,366,755 | -0.14(-1.09%) |
Feb 16, 2022 | 12.42 | 13.13 | 12.30 | 12.90 | 11,426,200 | +0.24(+1.90%) |
Feb 15, 2022 | 12.09 | 12.68 | 11.82 | 12.66 | 15,048,394 | +1.01(+8.67%) |
Feb 14, 2022 | 11.64 | 12.14 | 11.35 | 11.65 | 11,977,289 | +0.09(+0.78%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.37 | 11.56 | 6,767,076 | -0.66(-5.40%) |
Feb 10, 2022 | 12.00 | 12.78 | 11.95 | 12.22 | 7,643,545 | -0.41(-3.25%) |
Feb 09, 2022 | 11.85 | 12.79 | 11.85 | 12.63 | 7,348,410 | +0.89(+7.58%) |
Feb 08, 2022 | 11.20 | 11.78 | 11.06 | 11.74 | 6,357,037 | +0.50(+4.45%) |
Feb 07, 2022 | 11.40 | 11.84 | 11.11 | 11.24 | 6,978,847 | -0.10(-0.88%) |
Feb 04, 2022 | 11.23 | 11.70 | 10.86 | 11.34 | 8,100,191 | +0.26(+2.35%) |
Feb 03, 2022 | 11.07 | 11.08 | 6,080,264 | -0.33(-2.89%) | ||
Feb 02, 2022 | 11.88 | 12.24 | 11.03 | 11.41 | 8,185,029 | -0.56(-4.68%) |
Feb 01, 2022 | 12.15 | 12.22 | 11.36 | 11.97 | 10,033,913 | +0.16(+1.35%) |
Jan 31, 2022 | 10.60 | 11.81 | 13,492,382 | +1.36(+13.01%) | ||
Jan 28, 2022 | 10.21 | 10.52 | 9.680 | 10.45 | 12,526,859 | +0.27(+2.65%) |
Jan 27, 2022 | 11.41 | 11.45 | 10.06 | 10.18 | 14,763,354 | -1.02(-9.11%) |
Jan 26, 2022 | 11.98 | 12.16 | 11.04 | 11.20 | 10,682,220 | -0.26(-2.27%) |
Jan 25, 2022 | 11.51 | 11.97 | 11.08 | 11.46 | 6,349,368 | -0.48(-4.02%) |
Jan 24, 2022 | 11.27 | 11.98 | 10.35 | 11.94 | 18,831,168 | -0.08(-0.67%) |
Jan 21, 2022 | 12.61 | 12.71 | 11.93 | 12.02 | 11,887,918 | -0.69(-5.43%) |
Jan 20, 2022 | 13.50 | 13.86 | 12.70 | 12.71 | 11,110,550 | -0.72(-5.36%) |
Jan 19, 2022 | 14.15 | 14.39 | 13.39 | 13.43 | 7,030,617 | -0.68(-4.82%) |
Jan 18, 2022 | 14.54 | 14.75 | 14.08 | 14.11 | 4,937,090 | -0.77(-5.17%) |
Jan 14, 2022 | 14.88 | 0 | -0.12(-0.80%) | |||
Jan 13, 2022 | 15.75 | 15.98 | 14.98 | 15.00 | 6,110,313 | -0.76(-4.82%) |
Jan 12, 2022 | 16.05 | 16.26 | 15.40 | 15.76 | 6,017,653 | +0.00(+0.00%) |
Jan 11, 2022 | 15.34 | 16.09 | 15.16 | 15.76 | 4,887,666 | +0.17(+1.09%) |
Jan 10, 2022 | 16.00 | 16.07 | 15.02 | 15.59 | 8,537,231 | -0.65(-4.00%) |
Jan 07, 2022 | 16.46 | 17.01 | 16.02 | 16.24 | 5,662,859 | -0.09(-0.55%) |
Jan 06, 2022 | 16.68 | 17.14 | 15.81 | 16.33 | 8,038,625 | -0.50(-2.97%) |
Jan 05, 2022 | 17.18 | 18.20 | 16.80 | 16.83 | 8,665,588 | -0.55(-3.16%) |
Jan 04, 2022 | 16.69 | 17.39 | 16.05 | 17.38 | 6,372,491 | +0.67(+4.01%) |