Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.240 | 5.300 | 5.110 | 5.220 | 18,550,618 | -0.08(-1.51%) |
Dec 29, 2022 | 5.120 | 5.370 | 5.120 | 5.300 | 18,814,414 | +0.21(+4.13%) |
Dec 28, 2022 | 5.260 | 5.320 | 5.070 | 5.090 | 19,531,498 | -0.19(-3.60%) |
Dec 27, 2022 | 5.180 | 5.290 | 4.990 | 5.280 | 18,155,884 | +0.04(+0.76%) |
Dec 23, 2022 | 5.160 | 5.309 | 5.120 | 5.240 | 14,821,639 | +0.05(+0.96%) |
Dec 22, 2022 | 5.270 | 5.270 | 5.030 | 5.190 | 20,835,336 | -0.11(-2.08%) |
Dec 21, 2022 | 5.310 | 5.370 | 5.225 | 5.300 | 19,721,252 | +0.02(+0.38%) |
Dec 20, 2022 | 5.240 | 5.310 | 5.180 | 5.280 | 15,550,027 | -0.01(-0.19%) |
Dec 19, 2022 | 5.370 | 5.420 | 5.230 | 5.290 | 16,497,208 | -0.12(-2.22%) |
Dec 16, 2022 | 5.380 | 5.470 | 5.310 | 5.410 | 83,977,184 | -0.02(-0.37%) |
Dec 15, 2022 | 5.650 | 5.740 | 5.430 | 5.430 | 21,245,570 | -0.34(-5.89%) |
Dec 14, 2022 | 5.650 | 5.870 | 5.630 | 5.770 | 20,705,012 | +0.09(+1.58%) |
Dec 13, 2022 | 5.620 | 5.840 | 5.590 | 5.680 | 26,153,702 | +0.12(+2.16%) |
Dec 12, 2022 | 5.510 | 5.610 | 5.435 | 5.560 | 20,311,114 | +0.07(+1.28%) |
Dec 09, 2022 | 5.360 | 5.630 | 5.330 | 5.490 | 14,702,045 | +0.09(+1.67%) |
Dec 08, 2022 | 5.450 | 5.490 | 5.340 | 5.400 | 17,804,696 | -0.04(-0.74%) |
Dec 07, 2022 | 5.390 | 5.470 | 5.270 | 5.440 | 22,542,990 | +0.04(+0.74%) |
Dec 06, 2022 | 5.150 | 5.410 | 5.110 | 5.400 | 25,545,114 | +0.20(+3.85%) |
Dec 05, 2022 | 5.480 | 5.520 | 5.150 | 5.200 | 24,968,392 | -0.31(-5.63%) |
Dec 02, 2022 | 5.550 | 5.640 | 5.445 | 5.510 | 21,399,204 | -0.08(-1.43%) |
Dec 01, 2022 | 5.510 | 5.720 | 5.490 | 5.590 | 27,935,118 | +0.12(+2.19%) |
Nov 30, 2022 | 5.460 | 5.540 | 5.310 | 5.470 | 83,795,280 | +0.00(+0.00%) |
Nov 29, 2022 | 5.490 | 5.550 | 5.290 | 5.470 | 32,319,080 | -0.05(-0.91%) |
Nov 28, 2022 | 5.790 | 5.820 | 5.460 | 5.520 | 27,712,626 | -0.32(-5.48%) |
Nov 25, 2022 | 5.880 | 5.940 | 5.795 | 5.840 | 8,111,495 | -0.04(-0.68%) |
Nov 23, 2022 | 5.770 | 5.940 | 5.690 | 5.880 | 14,136,351 | +0.05(+0.86%) |
Nov 22, 2022 | 5.730 | 5.875 | 5.710 | 5.830 | 15,617,538 | +0.07(+1.22%) |
Nov 21, 2022 | 5.860 | 5.910 | 5.680 | 5.760 | 16,174,079 | -0.11(-1.87%) |
Nov 18, 2022 | 5.960 | 6.030 | 5.810 | 5.870 | 15,856,981 | -0.01(-0.17%) |
Nov 17, 2022 | 5.770 | 5.968 | 5.710 | 5.880 | 17,576,480 | +0.06(+1.03%) |
Nov 16, 2022 | 6.030 | 6.100 | 5.780 | 5.820 | 23,042,524 | -0.26(-4.28%) |
Nov 15, 2022 | 6.250 | 6.380 | 6.020 | 6.080 | 34,468,560 | -0.23(-3.65%) |
Nov 14, 2022 | 6.340 | 6.440 | 6.240 | 6.310 | 23,288,752 | -0.03(-0.47%) |
Nov 11, 2022 | 6.450 | 6.500 | 6.230 | 6.340 | 28,770,024 | -0.11(-1.71%) |
Nov 10, 2022 | 6.540 | 6.755 | 6.414 | 6.450 | 23,295,816 | +0.12(+1.90%) |
Nov 09, 2022 | 6.270 | 6.510 | 6.240 | 6.330 | 24,682,528 | -0.01(-0.16%) |
Nov 08, 2022 | 6.100 | 6.510 | 6.070 | 6.340 | 35,012,100 | +0.30(+4.97%) |
Nov 07, 2022 | 5.900 | 6.140 | 5.870 | 6.040 | 32,941,552 | +0.12(+2.03%) |
Nov 04, 2022 | 5.680 | 6.050 | 5.680 | 5.920 | 42,815,472 | +0.12(+2.07%) |
Nov 03, 2022 | 5.920 | 6.470 | 5.780 | 5.800 | 62,809,456 | -1.25(-17.73%) |
Nov 02, 2022 | 7.370 | 7.015 | 7.050 | 30,798,238 | -0.38(-5.11%) | |
Nov 01, 2022 | 7.500 | 7.600 | 7.360 | 7.430 | 15,319,855 | +0.07(+0.95%) |
Oct 31, 2022 | 7.340 | 7.370 | 7.115 | 7.360 | 16,447,805 | +0.02(+0.27%) |
Oct 28, 2022 | 7.050 | 7.350 | 7.020 | 7.340 | 16,346,182 | +0.37(+5.31%) |
Oct 27, 2022 | 7.160 | 7.180 | 6.935 | 6.970 | 14,797,368 | -0.09(-1.27%) |
Oct 26, 2022 | 6.960 | 7.220 | 6.910 | 7.060 | 16,483,363 | +0.14(+2.02%) |
Oct 25, 2022 | 6.720 | 6.930 | 6.685 | 6.920 | 21,629,880 | +0.17(+2.52%) |
Oct 24, 2022 | 6.700 | 6.800 | 6.630 | 6.750 | 20,235,824 | +0.09(+1.35%) |
Oct 21, 2022 | 6.670 | 6.890 | 6.579 | 6.660 | 18,457,904 | -0.04(-0.60%) |
Oct 20, 2022 | 6.860 | 7.020 | 6.680 | 6.700 | 17,812,632 | -0.15(-2.19%) |
Oct 19, 2022 | 6.980 | 7.035 | 6.760 | 6.850 | 14,726,147 | -0.23(-3.25%) |
Oct 18, 2022 | 7.000 | 7.130 | 6.980 | 7.080 | 15,046,393 | +0.20(+2.91%) |
Oct 17, 2022 | 6.850 | 7.050 | 6.840 | 6.880 | 12,283,001 | +0.16(+2.38%) |
Oct 14, 2022 | 6.860 | 6.910 | 6.660 | 6.720 | 14,200,117 | -0.12(-1.75%) |
Oct 13, 2022 | 6.500 | 6.910 | 6.420 | 6.840 | 19,427,134 | +0.21(+3.17%) |
Oct 12, 2022 | 6.670 | 6.740 | 6.560 | 6.630 | 20,589,290 | -0.04(-0.60%) |
Oct 11, 2022 | 6.380 | 6.780 | 6.340 | 6.670 | 30,724,746 | +0.16(+2.46%) |
Oct 10, 2022 | 6.750 | 6.830 | 6.490 | 6.510 | 16,724,735 | -0.19(-2.84%) |
Oct 07, 2022 | 6.880 | 6.880 | 6.630 | 6.700 | 24,952,920 | -0.23(-3.32%) |
Oct 06, 2022 | 7.260 | 7.340 | 6.880 | 6.930 | 32,279,310 | -0.35(-4.81%) |
Oct 05, 2022 | 7.410 | 7.620 | 7.130 | 7.280 | 26,616,640 | -0.76(-9.45%) |
Oct 04, 2022 | 7.900 | 8.060 | 7.880 | 8.040 | 18,478,680 | +0.26(+3.34%) |
Oct 03, 2022 | 7.520 | 7.800 | 7.365 | 7.780 | 20,661,780 | +0.50(+6.87%) |
Sep 30, 2022 | 7.450 | 7.520 | 7.270 | 7.280 | 22,571,150 | -0.10(-1.36%) |
Sep 29, 2022 | 7.710 | 7.750 | 7.280 | 7.380 | 21,248,512 | -0.44(-5.63%) |
Sep 28, 2022 | 7.630 | 7.855 | 7.620 | 7.820 | 14,058,406 | +0.22(+2.89%) |
Sep 27, 2022 | 7.830 | 7.970 | 7.570 | 7.600 | 25,083,832 | -0.11(-1.43%) |
Sep 26, 2022 | 8.090 | 8.170 | 7.620 | 7.710 | 25,373,820 | -0.42(-5.17%) |
Sep 23, 2022 | 8.170 | 8.250 | 7.950 | 8.130 | 20,119,138 | -0.19(-2.28%) |
Sep 22, 2022 | 8.480 | 8.500 | 8.170 | 8.320 | 20,281,260 | -0.14(-1.65%) |
Sep 21, 2022 | 8.590 | 8.650 | 8.430 | 8.460 | 20,799,664 | -0.10(-1.17%) |
Sep 20, 2022 | 8.720 | 8.730 | 8.430 | 8.560 | 18,615,244 | -0.26(-2.95%) |
Sep 19, 2022 | 8.750 | 8.870 | 8.695 | 8.820 | 12,832,240 | +0.02(+0.23%) |
Sep 16, 2022 | 8.920 | 8.920 | 8.752 | 8.800 | 34,572,184 | -0.16(-1.79%) |
Sep 15, 2022 | 8.970 | 9.117 | 8.870 | 8.960 | 13,482,187 | +0.01(+0.11%) |
Sep 14, 2022 | 9.200 | 9.210 | 8.940 | 8.950 | 21,393,380 | -0.20(-2.19%) |
Sep 13, 2022 | 9.830 | 9.870 | 9.090 | 9.150 | 28,876,210 | -0.92(-9.14%) |
Sep 12, 2022 | 10.07 | 10.16 | 9.965 | 10.07 | 12,926,583 | +0.10(+1.00%) |
Sep 09, 2022 | 9.790 | 10.01 | 9.770 | 9.970 | 12,756,438 | +0.31(+3.21%) |
Sep 08, 2022 | 9.750 | 9.770 | 9.470 | 9.660 | 13,243,758 | -0.12(-1.23%) |
Sep 07, 2022 | 9.660 | 9.870 | 9.640 | 9.780 | 9,415,484 | +0.11(+1.14%) |
Sep 06, 2022 | 9.900 | 9.910 | 9.580 | 9.670 | 15,325,336 | -0.18(-1.83%) |
Sep 02, 2022 | 10.18 | 10.19 | 9.840 | 9.850 | 9,023,395 | -0.22(-2.18%) |
Sep 01, 2022 | 9.890 | 10.07 | 9.840 | 10.07 | 10,214,351 | +0.11(+1.10%) |
Aug 31, 2022 | 10.03 | 10.11 | 9.940 | 9.960 | 14,556,684 | -0.09(-0.90%) |
Aug 30, 2022 | 10.30 | 10.31 | 10.02 | 10.05 | 11,721,076 | -0.24(-2.33%) |
Aug 29, 2022 | 10.44 | 10.53 | 10.26 | 10.29 | 11,449,549 | -0.22(-2.09%) |
Aug 26, 2022 | 10.81 | 10.83 | 10.47 | 10.51 | 11,764,053 | -0.28(-2.62%) |
Aug 25, 2022 | 10.72 | 10.81 | 10.69 | 10.79 | 9,099,836 | +0.14(+1.28%) |
Aug 24, 2022 | 10.66 | 10.71 | 10.52 | 10.66 | 11,540,100 | +0.03(+0.28%) |
Aug 23, 2022 | 10.50 | 10.69 | 10.50 | 10.63 | 8,455,725 | +0.17(+1.59%) |
Aug 22, 2022 | 10.70 | 10.73 | 10.45 | 10.46 | 13,094,582 | -0.34(-3.16%) |
Aug 19, 2022 | 10.72 | 10.85 | 10.65 | 10.80 | 8,651,385 | +0.02(+0.18%) |
Aug 18, 2022 | 10.80 | 10.82 | 10.68 | 10.78 | 7,696,508 | -0.02(-0.18%) |
Aug 17, 2022 | 10.93 | 10.97 | 10.72 | 10.80 | 6,166,250 | -0.20(-1.78%) |
Aug 16, 2022 | 10.86 | 11.11 | 10.86 | 11.00 | 8,364,496 | +0.19(+1.72%) |
Aug 15, 2022 | 10.92 | 10.92 | 10.67 | 10.81 | 7,806,614 | -0.16(-1.42%) |
Aug 12, 2022 | 10.99 | 11.04 | 10.87 | 10.97 | 6,811,905 | +0.08(+0.72%) |
Aug 11, 2022 | 10.75 | 10.97 | 10.72 | 10.89 | 8,803,111 | +0.25(+2.39%) |
Aug 10, 2022 | 10.68 | 10.79 | 10.57 | 10.64 | 7,684,405 | +0.02(+0.18%) |
Aug 09, 2022 | 10.72 | 10.75 | 10.53 | 10.62 | 6,789,797 | -0.10(-0.91%) |
Aug 08, 2022 | 10.54 | 10.96 | 10.53 | 10.72 | 9,161,992 | +0.28(+2.71%) |
Aug 05, 2022 | 10.52 | 10.55 | 10.36 | 10.43 | 11,036,553 | -0.16(-1.48%) |
Aug 04, 2022 | 10.62 | 10.66 | 10.22 | 10.59 | 18,276,078 | -0.30(-2.78%) |
Aug 03, 2022 | 10.86 | 10.94 | 10.68 | 10.89 | 13,243,472 | +0.37(+3.53%) |
Aug 02, 2022 | 10.71 | 10.77 | 10.44 | 10.52 | 9,806,268 | -0.25(-2.36%) |
Aug 01, 2022 | 10.65 | 10.86 | 10.61 | 10.77 | 10,637,336 | +0.14(+1.29%) |
Jul 29, 2022 | 10.65 | 10.74 | 10.56 | 10.64 | 10,217,574 | +0.02(+0.18%) |
Jul 28, 2022 | 10.74 | 10.84 | 10.45 | 10.62 | 10,760,353 | -0.10(-0.91%) |
Jul 27, 2022 | 10.57 | 10.73 | 10.40 | 10.72 | 6,812,251 | +0.22(+2.14%) |
Jul 26, 2022 | 10.40 | 10.59 | 10.30 | 10.49 | 9,031,346 | +0.11(+1.04%) |
Jul 25, 2022 | 10.37 | 10.50 | 10.26 | 10.38 | 7,449,590 | +0.08(+0.76%) |
Jul 22, 2022 | 10.11 | 10.30 | 10.07 | 10.30 | 9,537,283 | +0.10(+0.96%) |
Jul 21, 2022 | 10.20 | 10.25 | 9.816 | 10.21 | 19,991,278 | -0.59(-5.43%) |
Jul 20, 2022 | 10.75 | 10.85 | 10.63 | 10.79 | 8,194,711 | +0.01(+0.09%) |
Jul 19, 2022 | 10.64 | 10.86 | 10.55 | 10.78 | 8,607,213 | +0.25(+2.41%) |
Jul 18, 2022 | 10.58 | 10.67 | 10.50 | 10.53 | 7,072,434 | +0.01(+0.09%) |
Jul 15, 2022 | 10.59 | 10.59 | 10.34 | 10.52 | 6,929,980 | +0.14(+1.32%) |
Jul 14, 2022 | 10.27 | 10.40 | 10.22 | 10.38 | 7,841,688 | -0.14(-1.30%) |
Jul 13, 2022 | 10.53 | 10.61 | 10.30 | 10.52 | 5,460,551 | -0.08(-0.74%) |
Jul 12, 2022 | 10.43 | 10.71 | 10.38 | 10.60 | 6,778,123 | +0.16(+1.50%) |
Jul 11, 2022 | 10.55 | 10.68 | 10.43 | 10.44 | 8,261,849 | -0.12(-1.11%) |
Jul 08, 2022 | 10.72 | 10.81 | 10.52 | 10.56 | 7,702,758 | -0.14(-1.28%) |
Jul 07, 2022 | 10.65 | 10.77 | 10.62 | 10.70 | 9,836,358 | +0.09(+0.83%) |
Jul 06, 2022 | 10.81 | 10.87 | 10.53 | 10.61 | 7,463,074 | -0.21(-1.99%) |
Jul 05, 2022 | 10.75 | 10.84 | 10.58 | 10.82 | 9,663,059 | -0.06(-0.54%) |
Jul 01, 2022 | 10.67 | 10.93 | 10.64 | 10.88 | 9,644,609 | +0.22(+2.11%) |
Jun 30, 2022 | 10.82 | 10.88 | 10.59 | 10.66 | 9,171,156 | -0.32(-2.94%) |
Jun 29, 2022 | 11.01 | 11.03 | 10.82 | 10.98 | 6,615,838 | -0.01(-0.09%) |
Jun 28, 2022 | 11.23 | 11.34 | 10.95 | 10.99 | 7,620,582 | -0.12(-1.06%) |
Jun 27, 2022 | 11.02 | 11.16 | 10.93 | 11.11 | 8,009,536 | +0.10(+0.89%) |
Jun 24, 2022 | 10.74 | 11.11 | 10.63 | 11.01 | 16,141,424 | +0.31(+2.92%) |
Jun 23, 2022 | 10.38 | 10.71 | 10.37 | 10.70 | 11,202,705 | +0.35(+3.40%) |
Jun 22, 2022 | 10.36 | 10.53 | 10.30 | 10.34 | 10,428,456 | -0.20(-1.85%) |
Jun 21, 2022 | 10.47 | 10.69 | 10.28 | 10.54 | 12,881,152 | +0.39(+3.85%) |
Jun 17, 2022 | 10.02 | 10.26 | 9.939 | 10.15 | 30,081,538 | +0.21(+2.06%) |
Jun 16, 2022 | 10.08 | 10.16 | 9.836 | 9.943 | 15,699,985 | -0.31(-3.05%) |
Jun 15, 2022 | 10.36 | 10.49 | 10.11 | 10.26 | 13,057,326 | -0.09(-0.85%) |
Jun 14, 2022 | 10.30 | 10.46 | 10.19 | 10.34 | 11,436,761 | +0.09(+0.86%) |
Jun 13, 2022 | 10.75 | 10.83 | 10.18 | 10.26 | 12,874,442 | -0.75(-6.83%) |
Jun 10, 2022 | 11.13 | 11.36 | 11.00 | 11.01 | 11,400,359 | -0.18(-1.57%) |
Jun 09, 2022 | 11.41 | 11.47 | 11.18 | 11.18 | 9,234,014 | -0.21(-1.89%) |
Jun 08, 2022 | 11.53 | 11.61 | 11.35 | 11.40 | 6,800,953 | -0.18(-1.52%) |
Jun 07, 2022 | 11.45 | 11.61 | 11.36 | 11.57 | 7,796,634 | +0.12(+1.02%) |
Jun 06, 2022 | 11.38 | 11.52 | 11.34 | 11.46 | 6,223,329 | +0.09(+0.77%) |
Jun 03, 2022 | 11.54 | 11.60 | 11.33 | 11.37 | 10,887,034 | -0.18(-1.52%) |
Jun 02, 2022 | 11.68 | 11.81 | 11.43 | 11.55 | 8,550,399 | -0.14(-1.17%) |
Jun 01, 2022 | 11.94 | 11.99 | 11.38 | 11.68 | 13,843,284 | -0.27(-2.29%) |
May 31, 2022 | 12.12 | 12.15 | 11.90 | 11.96 | 21,876,992 | -0.25(-2.08%) |
May 27, 2022 | 11.80 | 12.25 | 11.76 | 12.21 | 12,320,993 | +0.44(+3.73%) |
May 26, 2022 | 11.56 | 11.81 | 11.55 | 11.77 | 17,589,678 | +0.33(+2.84%) |
May 25, 2022 | 11.28 | 11.49 | 11.15 | 11.44 | 13,932,710 | +0.08(+0.67%) |
May 24, 2022 | 10.91 | 11.38 | 10.81 | 11.37 | 13,549,131 | +0.41(+3.75%) |
May 23, 2022 | 10.66 | 11.02 | 10.55 | 10.96 | 12,156,557 | +0.37(+3.53%) |
May 20, 2022 | 10.89 | 10.96 | 10.33 | 10.58 | 23,871,014 | -0.29(-2.64%) |
May 19, 2022 | 10.83 | 11.05 | 10.77 | 10.87 | 12,907,430 | -0.04(-0.35%) |
May 18, 2022 | 11.35 | 11.37 | 10.83 | 10.91 | 11,152,784 | -0.47(-4.12%) |
May 17, 2022 | 11.15 | 11.47 | 11.11 | 11.38 | 9,468,797 | +0.21(+1.88%) |
May 16, 2022 | 11.12 | 11.28 | 11.03 | 11.17 | 8,071,170 | +0.08(+0.69%) |
May 13, 2022 | 11.00 | 11.24 | 10.88 | 11.09 | 12,186,532 | +0.11(+1.05%) |
May 12, 2022 | 10.24 | 11.06 | 10.21 | 10.98 | 24,661,894 | +0.82(+8.11%) |
May 11, 2022 | 10.26 | 10.55 | 10.13 | 10.15 | 15,452,415 | -0.09(-0.84%) |
May 10, 2022 | 10.68 | 11.05 | 10.11 | 10.24 | 19,658,488 | -0.43(-4.04%) |
May 09, 2022 | 10.44 | 10.78 | 10.32 | 10.67 | 15,336,802 | +0.23(+2.20%) |
May 06, 2022 | 10.24 | 10.49 | 10.04 | 10.44 | 19,300,438 | +0.16(+1.58%) |
May 05, 2022 | 10.76 | 10.78 | 9.981 | 10.28 | 27,133,768 | +0.09(+0.84%) |
May 04, 2022 | 9.942 | 10.33 | 9.713 | 10.19 | 23,178,230 | +0.23(+2.31%) |
May 03, 2022 | 9.780 | 10.13 | 9.751 | 9.961 | 13,283,553 | +0.14(+1.46%) |
May 02, 2022 | 9.665 | 9.894 | 9.569 | 9.818 | 18,700,496 | +0.19(+1.99%) |
Apr 29, 2022 | 10.03 | 10.06 | 9.607 | 9.627 | 16,083,971 | -0.45(-4.46%) |
Apr 28, 2022 | 10.01 | 10.08 | 9.842 | 10.08 | 10,802,742 | +0.13(+1.35%) |
Apr 27, 2022 | 10.23 | 10.24 | 9.914 | 9.942 | 11,878,515 | -0.31(-2.99%) |
Apr 26, 2022 | 10.38 | 10.54 | 10.22 | 10.25 | 9,778,183 | -0.15(-1.47%) |
Apr 25, 2022 | 10.28 | 10.50 | 9.942 | 10.40 | 14,030,220 | +0.06(+0.55%) |
Apr 22, 2022 | 11.10 | 11.15 | 10.29 | 10.34 | 19,236,588 | -0.77(-6.89%) |
Apr 21, 2022 | 11.14 | 11.23 | 11.07 | 11.11 | 6,771,119 | +0.02(+0.17%) |
Apr 20, 2022 | 11.07 | 11.15 | 10.96 | 11.09 | 6,738,190 | +0.06(+0.52%) |
Apr 19, 2022 | 10.88 | 11.08 | 10.82 | 11.03 | 8,309,323 | +0.18(+1.68%) |
Apr 18, 2022 | 10.97 | 11.04 | 10.78 | 10.85 | 7,864,759 | -0.12(-1.13%) |
Apr 14, 2022 | 11.09 | 11.18 | 10.96 | 10.98 | 6,008,311 | -0.09(-0.78%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.86 | 11.06 | 6,670,204 | +0.15(+1.40%) |
Apr 12, 2022 | 10.99 | 11.05 | 10.84 | 10.91 | 7,281,277 | +0.00(+0.00%) |
Apr 11, 2022 | 10.88 | 11.12 | 10.84 | 10.91 | 9,466,464 | +0.04(+0.35%) |
Apr 08, 2022 | 10.84 | 10.98 | 10.75 | 10.87 | 8,237,510 | -0.04(-0.35%) |
Apr 07, 2022 | 10.82 | 11.01 | 10.68 | 10.91 | 9,075,236 | +0.11(+0.97%) |
Apr 06, 2022 | 10.74 | 10.90 | 10.60 | 10.80 | 12,583,152 | +0.01(+0.09%) |
Apr 05, 2022 | 11.02 | 11.18 | 10.79 | 10.79 | 11,936,247 | -0.24(-2.17%) |
Apr 04, 2022 | 10.97 | 11.09 | 10.90 | 11.03 | 8,246,313 | +0.02(+0.17%) |
Apr 01, 2022 | 10.85 | 11.02 | 10.68 | 11.01 | 9,789,484 | +0.23(+2.13%) |
Mar 31, 2022 | 10.89 | 10.96 | 10.76 | 10.78 | 9,484,639 | -0.11(-0.97%) |
Mar 30, 2022 | 10.83 | 11.04 | 10.77 | 10.89 | 9,561,414 | +0.05(+0.44%) |
Mar 29, 2022 | 10.72 | 10.88 | 10.67 | 10.84 | 8,459,547 | +0.11(+1.07%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.47 | 10.73 | 10,704,867 | -0.18(-1.67%) |
Mar 25, 2022 | 10.46 | 10.96 | 10.42 | 10.91 | 11,163,094 | +0.49(+4.68%) |
Mar 24, 2022 | 10.42 | 10.48 | 10.33 | 10.42 | 7,590,546 | +0.02(+0.18%) |
Mar 23, 2022 | 10.51 | 10.66 | 10.36 | 10.40 | 7,726,938 | -0.09(-0.82%) |
Mar 22, 2022 | 10.55 | 10.61 | 10.34 | 10.49 | 10,028,594 | +0.00(+0.00%) |
Mar 21, 2022 | 10.62 | 10.77 | 10.45 | 10.49 | 10,006,744 | -0.12(-1.17%) |
Mar 18, 2022 | 10.40 | 10.67 | 10.32 | 10.61 | 26,600,688 | +0.27(+2.59%) |
Mar 17, 2022 | 10.35 | 10.41 | 10.17 | 10.34 | 9,032,208 | -0.01(-0.09%) |
Mar 16, 2022 | 10.33 | 10.43 | 10.15 | 10.35 | 11,161,066 | +0.04(+0.37%) |
Mar 15, 2022 | 10.29 | 10.39 | 10.10 | 10.32 | 12,251,914 | +0.07(+0.65%) |
Mar 14, 2022 | 10.34 | 10.38 | 10.09 | 10.25 | 10,073,468 | +0.03(+0.28%) |
Mar 11, 2022 | 10.18 | 10.46 | 10.15 | 10.22 | 11,911,321 | +0.09(+0.85%) |
Mar 10, 2022 | 10.12 | 9.961 | 10.13 | 15,822,262 | -0.03(-0.28%) | |
Mar 09, 2022 | 10.55 | 10.61 | 10.11 | 10.16 | 21,596,742 | -0.32(-3.01%) |
Mar 08, 2022 | 10.20 | 10.85 | 10.17 | 10.48 | 36,763,388 | +0.26(+2.53%) |
Mar 07, 2022 | 9.741 | 10.23 | 9.708 | 10.22 | 18,764,626 | +0.36(+3.69%) |
Mar 04, 2022 | 9.903 | 10.06 | 9.753 | 9.856 | 13,618,663 | -0.17(-1.68%) |
Mar 03, 2022 | 9.781 | 10.07 | 9.716 | 10.02 | 16,983,698 | +0.36(+3.77%) |
Mar 02, 2022 | 9.819 | 9.828 | 9.585 | 9.660 | 15,282,094 | -0.07(-0.77%) |
Mar 01, 2022 | 9.669 | 9.828 | 9.529 | 9.735 | 14,999,883 | +0.06(+0.58%) |
Feb 28, 2022 | 9.296 | 9.716 | 9.277 | 9.679 | 23,686,032 | +0.25(+2.68%) |
Feb 25, 2022 | 9.043 | 9.595 | 9.212 | 9.426 | 17,957,160 | +0.34(+3.70%) |
Feb 24, 2022 | 8.829 | 9.099 | 8.698 | 9.090 | 22,439,810 | +0.10(+1.14%) |
Feb 23, 2022 | 9.156 | 9.235 | 8.950 | 8.987 | 19,399,802 | -0.15(-1.64%) |
Feb 22, 2022 | 9.202 | 9.333 | 8.959 | 9.137 | 21,014,060 | -0.15(-1.61%) |
Feb 18, 2022 | 9.286 | 0 | +0.15(+1.64%) | |||
Feb 17, 2022 | 9.240 | 9.268 | 9.081 | 9.137 | 18,652,820 | -0.07(-0.81%) |
Feb 16, 2022 | 9.286 | 9.389 | 9.174 | 9.212 | 21,248,550 | -0.17(-1.79%) |
Feb 15, 2022 | 9.324 | 9.445 | 9.230 | 9.380 | 25,687,160 | +0.12(+1.31%) |
Feb 14, 2022 | 9.342 | 9.473 | 9.081 | 9.258 | 36,851,152 | -0.17(-1.78%) |
Feb 11, 2022 | 10.20 | 10.20 | 9.417 | 9.426 | 53,466,184 | -0.69(-6.83%) |
Feb 10, 2022 | 10.44 | 10.51 | 10.03 | 10.12 | 69,941,176 | -1.86(-15.52%) |
Feb 09, 2022 | 11.83 | 12.02 | 11.80 | 11.98 | 21,791,684 | +0.13(+1.10%) |
Feb 08, 2022 | 11.79 | 11.86 | 11.69 | 11.85 | 14,018,743 | +0.13(+1.12%) |
Feb 07, 2022 | 11.76 | 11.86 | 11.69 | 11.72 | 14,077,494 | +0.03(+0.24%) |
Feb 04, 2022 | 11.72 | 11.82 | 11.58 | 11.69 | 10,978,914 | -0.09(-0.79%) |
Feb 03, 2022 | 11.94 | 11.72 | 11.78 | 9,235,376 | -0.17(-1.41%) | |
Feb 02, 2022 | 11.77 | 11.95 | 11.66 | 11.95 | 10,249,157 | +0.36(+3.15%) |
Feb 01, 2022 | 11.55 | 11.88 | 11.51 | 11.58 | 17,730,502 | +0.04(+0.32%) |
Jan 31, 2022 | 11.23 | 11.56 | 11.55 | 12,785,646 | +0.21(+1.81%) | |
Jan 28, 2022 | 11.14 | 11.34 | 11.02 | 11.34 | 11,499,603 | +0.24(+2.19%) |
Jan 27, 2022 | 11.26 | 11.43 | 11.01 | 11.10 | 11,651,106 | -0.13(-1.16%) |
Jan 26, 2022 | 11.43 | 11.47 | 11.10 | 11.23 | 15,201,682 | -0.07(-0.66%) |
Jan 25, 2022 | 11.41 | 11.45 | 11.15 | 11.30 | 11,410,922 | -0.14(-1.22%) |
Jan 24, 2022 | 11.16 | 11.46 | 11.03 | 11.44 | 14,675,979 | +0.21(+1.83%) |
Jan 21, 2022 | 11.23 | 11.37 | 11.15 | 11.24 | 10,730,267 | -0.02(-0.17%) |
Jan 20, 2022 | 11.33 | 11.58 | 11.25 | 11.26 | 14,339,655 | -0.05(-0.41%) |
Jan 19, 2022 | 11.42 | 11.51 | 11.12 | 11.30 | 9,719,656 | -0.03(-0.25%) |
Jan 18, 2022 | 11.57 | 11.65 | 11.15 | 11.33 | 14,020,730 | -0.20(-1.70%) |
Jan 14, 2022 | 11.53 | 0 | +0.07(+0.57%) | |||
Jan 13, 2022 | 11.81 | 11.86 | 11.42 | 11.46 | 40,358,792 | -0.95(-7.67%) |
Jan 12, 2022 | 12.43 | 12.61 | 12.35 | 12.42 | 7,325,477 | -0.05(-0.37%) |
Jan 11, 2022 | 12.88 | 12.89 | 12.40 | 12.46 | 10,601,835 | -0.29(-2.27%) |
Jan 10, 2022 | 12.83 | 13.01 | 12.58 | 12.75 | 14,113,609 | -0.11(-0.87%) |
Jan 07, 2022 | 12.26 | 12.90 | 12.19 | 12.86 | 15,035,247 | +0.69(+5.68%) |
Jan 06, 2022 | 12.37 | 12.41 | 11.99 | 12.17 | 11,409,498 | +0.21(+1.80%) |
Jan 05, 2022 | 12.14 | 12.32 | 11.96 | 11.96 | 12,828,247 | -0.05(-0.39%) |
Jan 04, 2022 | 11.97 | 12.14 | 11.92 | 12.00 | 9,291,620 | +0.14(+1.18%) |