Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.860 | 6.140 | 5.860 | 6.110 | 2,403,718 | +0.09(+1.50%) |
Dec 29, 2022 | 5.750 | 6.120 | 5.730 | 6.020 | 3,432,250 | +0.32(+5.61%) |
Dec 28, 2022 | 5.760 | 5.860 | 5.640 | 5.700 | 2,956,057 | -0.11(-1.89%) |
Dec 27, 2022 | 5.910 | 5.970 | 5.730 | 5.810 | 2,385,864 | -0.20(-3.33%) |
Dec 23, 2022 | 6.000 | 6.090 | 5.880 | 6.010 | 1,781,699 | -0.02(-0.33%) |
Dec 22, 2022 | 6.030 | 6.060 | 5.820 | 6.030 | 3,403,565 | -0.14(-2.27%) |
Dec 21, 2022 | 6.130 | 6.400 | 6.060 | 6.170 | 2,971,909 | +0.07(+1.15%) |
Dec 20, 2022 | 6.080 | 6.250 | 6.040 | 6.100 | 4,642,518 | -0.07(-1.13%) |
Dec 19, 2022 | 6.480 | 6.480 | 6.100 | 6.170 | 4,183,996 | -0.34(-5.22%) |
Dec 16, 2022 | 6.440 | 6.600 | 6.395 | 6.510 | 7,826,677 | -0.02(-0.31%) |
Dec 15, 2022 | 6.720 | 6.890 | 6.500 | 6.530 | 3,835,613 | -0.40(-5.77%) |
Dec 14, 2022 | 6.990 | 7.170 | 6.830 | 6.930 | 5,298,697 | -0.08(-1.14%) |
Dec 13, 2022 | 7.100 | 7.220 | 6.830 | 7.010 | 5,600,178 | +0.27(+4.01%) |
Dec 12, 2022 | 6.660 | 6.790 | 6.550 | 6.740 | 4,263,670 | +0.10(+1.51%) |
Dec 09, 2022 | 6.520 | 6.740 | 6.355 | 6.640 | 6,440,518 | +0.14(+2.15%) |
Dec 08, 2022 | 6.200 | 6.540 | 6.140 | 6.500 | 4,277,648 | +0.34(+5.52%) |
Dec 07, 2022 | 6.170 | 6.350 | 6.140 | 6.160 | 3,654,234 | -0.06(-0.96%) |
Dec 06, 2022 | 6.470 | 6.500 | 6.170 | 6.220 | 4,728,172 | -0.22(-3.42%) |
Dec 05, 2022 | 6.700 | 6.810 | 6.315 | 6.440 | 3,546,998 | -0.32(-4.73%) |
Dec 02, 2022 | 6.520 | 6.815 | 6.490 | 6.760 | 3,667,420 | +0.09(+1.35%) |
Dec 01, 2022 | 6.730 | 6.950 | 6.540 | 6.670 | 5,662,711 | -0.02(-0.30%) |
Nov 30, 2022 | 6.420 | 6.710 | 6.180 | 6.690 | 7,120,397 | +0.27(+4.21%) |
Nov 29, 2022 | 6.460 | 6.585 | 6.362 | 6.420 | 2,588,458 | +0.03(+0.47%) |
Nov 28, 2022 | 6.420 | 6.645 | 6.360 | 6.390 | 2,534,809 | -0.12(-1.84%) |
Nov 25, 2022 | 6.480 | 6.675 | 6.420 | 6.510 | 1,580,644 | -0.05(-0.76%) |
Nov 23, 2022 | 6.410 | 6.640 | 6.405 | 6.560 | 2,481,795 | +0.12(+1.86%) |
Nov 22, 2022 | 6.360 | 6.455 | 6.170 | 6.440 | 2,764,802 | +0.05(+0.78%) |
Nov 21, 2022 | 6.560 | 6.650 | 6.235 | 6.390 | 3,684,410 | -0.26(-3.91%) |
Nov 18, 2022 | 6.740 | 6.740 | 6.520 | 6.650 | 4,413,638 | +0.15(+2.31%) |
Nov 17, 2022 | 6.550 | 6.610 | 6.410 | 6.500 | 5,615,267 | -0.21(-3.13%) |
Nov 16, 2022 | 7.260 | 7.280 | 6.650 | 6.710 | 8,316,394 | -0.72(-9.69%) |
Nov 15, 2022 | 7.560 | 7.725 | 7.320 | 7.430 | 6,635,012 | +0.23(+3.19%) |
Nov 14, 2022 | 7.370 | 7.550 | 7.105 | 7.200 | 4,857,145 | -0.33(-4.38%) |
Nov 11, 2022 | 7.200 | 7.815 | 7.100 | 7.530 | 10,423,672 | +0.36(+5.02%) |
Nov 10, 2022 | 7.380 | 8.000 | 6.960 | 7.170 | 14,757,323 | +0.93(+14.90%) |
Nov 09, 2022 | 6.580 | 6.680 | 6.210 | 6.240 | 11,055,701 | -0.58(-8.50%) |
Nov 08, 2022 | 6.850 | 7.120 | 6.680 | 6.820 | 9,639,856 | -0.02(-0.29%) |
Nov 07, 2022 | 7.050 | 7.170 | 6.660 | 6.840 | 4,984,733 | -0.13(-1.87%) |
Nov 04, 2022 | 7.060 | 7.270 | 6.870 | 6.970 | 8,051,302 | +0.06(+0.87%) |
Nov 03, 2022 | 7.050 | 7.275 | 6.900 | 6.910 | 3,946,620 | -0.29(-4.03%) |
Nov 02, 2022 | 7.760 | 7.150 | 7.200 | 4,297,438 | -0.58(-7.46%) | |
Nov 01, 2022 | 8.060 | 8.230 | 7.710 | 7.780 | 3,833,502 | -0.10(-1.27%) |
Oct 31, 2022 | 7.750 | 7.930 | 7.570 | 7.880 | 3,645,465 | +0.08(+1.03%) |
Oct 28, 2022 | 7.600 | 7.860 | 7.560 | 7.800 | 3,484,984 | +0.14(+1.83%) |
Oct 27, 2022 | 7.800 | 7.965 | 7.650 | 7.660 | 3,557,684 | -0.14(-1.79%) |
Oct 26, 2022 | 7.610 | 7.930 | 7.560 | 7.800 | 4,665,937 | +0.09(+1.17%) |
Oct 25, 2022 | 7.120 | 7.740 | 7.100 | 7.710 | 7,596,103 | +0.59(+8.29%) |
Oct 24, 2022 | 7.480 | 7.660 | 6.960 | 7.120 | 9,479,238 | -0.36(-4.81%) |
Oct 21, 2022 | 7.160 | 7.510 | 6.910 | 7.480 | 5,914,240 | +0.22(+3.03%) |
Oct 20, 2022 | 6.950 | 7.660 | 6.930 | 7.260 | 11,996,303 | +0.44(+6.45%) |
Oct 19, 2022 | 7.190 | 7.255 | 6.700 | 6.820 | 5,602,937 | -0.52(-7.08%) |
Oct 18, 2022 | 7.170 | 7.398 | 7.040 | 7.340 | 4,387,666 | +0.42(+6.07%) |
Oct 17, 2022 | 6.730 | 7.015 | 6.710 | 6.920 | 5,332,405 | +0.42(+6.46%) |
Oct 14, 2022 | 7.040 | 7.140 | 6.500 | 6.500 | 3,871,608 | -0.35(-5.11%) |
Oct 13, 2022 | 6.740 | 7.015 | 6.570 | 6.850 | 5,540,917 | -0.22(-3.11%) |
Oct 12, 2022 | 6.950 | 7.170 | 6.725 | 7.070 | 3,083,789 | +0.11(+1.58%) |
Oct 11, 2022 | 7.030 | 7.210 | 6.705 | 6.960 | 4,122,829 | -0.10(-1.42%) |
Oct 10, 2022 | 7.170 | 7.235 | 6.930 | 7.060 | 3,499,139 | -0.13(-1.81%) |
Oct 07, 2022 | 7.210 | 7.335 | 7.060 | 7.190 | 3,853,685 | -0.25(-3.36%) |
Oct 06, 2022 | 7.500 | 7.780 | 7.410 | 7.440 | 3,528,537 | -0.05(-0.67%) |
Oct 05, 2022 | 7.430 | 7.630 | 7.385 | 7.490 | 2,862,726 | -0.24(-3.10%) |
Oct 04, 2022 | 7.580 | 7.850 | 7.505 | 7.730 | 5,420,454 | +0.41(+5.60%) |
Oct 03, 2022 | 7.290 | 7.450 | 7.020 | 7.320 | 4,572,673 | +0.20(+2.81%) |
Sep 30, 2022 | 7.050 | 7.429 | 7.000 | 7.120 | 4,314,707 | +0.04(+0.56%) |
Sep 29, 2022 | 7.220 | 7.340 | 6.890 | 7.080 | 6,927,087 | -0.29(-3.93%) |
Sep 28, 2022 | 6.750 | 7.410 | 6.790 | 7.370 | 7,958,897 | +0.66(+9.84%) |
Sep 27, 2022 | 6.870 | 7.060 | 6.540 | 6.710 | 8,852,753 | +0.05(+0.75%) |
Sep 26, 2022 | 6.720 | 7.010 | 6.535 | 6.660 | 8,431,823 | -0.08(-1.19%) |
Sep 23, 2022 | 6.620 | 6.830 | 6.430 | 6.740 | 4,364,816 | +0.01(+0.15%) |
Sep 22, 2022 | 7.050 | 7.250 | 6.640 | 6.730 | 6,465,231 | -0.39(-5.48%) |
Sep 21, 2022 | 7.180 | 7.605 | 7.070 | 7.120 | 4,313,705 | +0.01(+0.14%) |
Sep 20, 2022 | 7.160 | 7.420 | 7.075 | 7.110 | 7,000,268 | -0.18(-2.47%) |
Sep 19, 2022 | 7.140 | 7.300 | 7.080 | 7.290 | 6,377,462 | +0.03(+0.41%) |
Sep 16, 2022 | 7.740 | 7.760 | 7.250 | 7.260 | 11,011,915 | -0.59(-7.52%) |
Sep 15, 2022 | 8.060 | 8.630 | 7.830 | 7.850 | 9,987,984 | -0.01(-0.13%) |
Sep 14, 2022 | 7.630 | 7.870 | 7.315 | 7.860 | 5,788,844 | +0.23(+3.01%) |
Sep 13, 2022 | 7.450 | 7.740 | 7.400 | 7.630 | 6,924,658 | -0.33(-4.15%) |
Sep 12, 2022 | 7.850 | 8.095 | 7.730 | 7.960 | 4,877,532 | +0.11(+1.40%) |
Sep 09, 2022 | 7.530 | 7.920 | 7.450 | 7.850 | 6,923,263 | +0.47(+6.37%) |
Sep 08, 2022 | 7.180 | 7.500 | 7.090 | 7.380 | 6,831,824 | -0.13(-1.73%) |
Sep 07, 2022 | 7.170 | 7.535 | 7.130 | 7.510 | 3,850,454 | +0.30(+4.16%) |
Sep 06, 2022 | 7.180 | 7.330 | 6.980 | 7.210 | 4,987,228 | +0.05(+0.70%) |
Sep 02, 2022 | 7.500 | 7.540 | 7.075 | 7.160 | 4,766,120 | -0.18(-2.45%) |
Sep 01, 2022 | 7.630 | 7.630 | 7.130 | 7.340 | 6,412,784 | -0.45(-5.78%) |
Aug 31, 2022 | 7.780 | 8.070 | 7.710 | 7.790 | 8,747,090 | +0.16(+2.10%) |
Aug 30, 2022 | 7.520 | 7.710 | 7.470 | 7.630 | 5,367,297 | +0.22(+2.97%) |
Aug 29, 2022 | 7.190 | 7.650 | 7.130 | 7.410 | 5,543,496 | +0.10(+1.37%) |
Aug 26, 2022 | 7.550 | 7.690 | 7.200 | 7.310 | 5,439,193 | -0.32(-4.19%) |
Aug 25, 2022 | 7.770 | 7.935 | 7.540 | 7.630 | 8,408,461 | -0.11(-1.42%) |
Aug 24, 2022 | 7.410 | 7.900 | 7.410 | 7.740 | 10,839,465 | +0.39(+5.31%) |
Aug 23, 2022 | 7.470 | 7.845 | 7.350 | 7.350 | 5,364,895 | -0.12(-1.61%) |
Aug 22, 2022 | 7.310 | 7.595 | 7.210 | 7.470 | 5,968,417 | -0.09(-1.19%) |
Aug 19, 2022 | 7.950 | 7.955 | 7.550 | 7.560 | 8,448,755 | -0.52(-6.44%) |
Aug 18, 2022 | 7.750 | 8.140 | 7.605 | 8.080 | 8,435,983 | +0.29(+3.72%) |
Aug 17, 2022 | 8.040 | 8.100 | 7.720 | 7.790 | 12,108,332 | -0.41(-5.00%) |
Aug 16, 2022 | 8.490 | 8.530 | 7.949 | 8.200 | 15,270,597 | -0.37(-4.32%) |
Aug 15, 2022 | 8.390 | 8.720 | 8.350 | 8.570 | 7,784,699 | +0.06(+0.76%) |
Aug 12, 2022 | 8.620 | 8.790 | 8.340 | 8.505 | 10,972,362 | +0.17(+1.98%) |
Aug 11, 2022 | 10.00 | 10.00 | 8.050 | 8.340 | 34,854,512 | -2.71(-24.52%) |
Aug 10, 2022 | 11.06 | 11.14 | 10.61 | 11.05 | 7,764,075 | +0.67(+6.45%) |
Aug 09, 2022 | 10.72 | 10.85 | 10.18 | 10.38 | 6,188,780 | -0.53(-4.86%) |
Aug 08, 2022 | 10.68 | 11.28 | 10.58 | 10.91 | 5,752,961 | +0.34(+3.22%) |
Aug 05, 2022 | 10.48 | 10.97 | 10.38 | 10.57 | 7,961,797 | -0.39(-3.56%) |
Aug 04, 2022 | 9.350 | 11.01 | 7.300 | 10.96 | 27,454,208 | -0.25(-2.23%) |
Aug 03, 2022 | 10.94 | 11.26 | 10.71 | 11.21 | 7,761,475 | +0.53(+4.96%) |
Aug 02, 2022 | 9.870 | 10.71 | 9.860 | 10.68 | 7,694,870 | +0.64(+6.37%) |
Aug 01, 2022 | 9.450 | 10.15 | 9.280 | 10.04 | 6,971,514 | +0.45(+4.69%) |
Jul 29, 2022 | 9.590 | 9.740 | 9.275 | 9.590 | 4,863,876 | +0.04(+0.42%) |
Jul 28, 2022 | 9.300 | 9.720 | 9.280 | 9.550 | 5,623,945 | +0.20(+2.14%) |
Jul 27, 2022 | 9.000 | 9.380 | 8.920 | 9.350 | 4,478,401 | +0.64(+7.35%) |
Jul 26, 2022 | 8.760 | 8.790 | 8.545 | 8.710 | 4,373,971 | -0.19(-2.13%) |
Jul 25, 2022 | 9.020 | 9.020 | 8.650 | 8.900 | 9,006,183 | -0.06(-0.67%) |
Jul 22, 2022 | 9.300 | 9.486 | 8.840 | 8.960 | 4,608,973 | -0.35(-3.76%) |
Jul 21, 2022 | 9.230 | 9.430 | 9.060 | 9.310 | 3,851,668 | -0.04(-0.43%) |
Jul 20, 2022 | 9.000 | 9.410 | 8.741 | 9.350 | 6,469,791 | +0.43(+4.82%) |
Jul 19, 2022 | 8.870 | 8.990 | 8.490 | 8.920 | 4,268,844 | +0.27(+3.12%) |
Jul 18, 2022 | 8.660 | 9.030 | 8.510 | 8.650 | 6,008,544 | +0.15(+1.76%) |
Jul 15, 2022 | 8.000 | 8.510 | 7.915 | 8.500 | 7,055,792 | +0.72(+9.25%) |
Jul 14, 2022 | 8.090 | 8.090 | 7.720 | 7.780 | 9,366,863 | -0.25(-3.11%) |
Jul 13, 2022 | 7.920 | 8.170 | 7.705 | 8.030 | 10,565,542 | -0.20(-2.43%) |
Jul 12, 2022 | 8.640 | 8.990 | 8.120 | 8.230 | 9,148,335 | -0.37(-4.30%) |
Jul 11, 2022 | 8.740 | 8.780 | 8.280 | 8.600 | 4,479,044 | -0.25(-2.82%) |
Jul 08, 2022 | 9.000 | 9.245 | 8.761 | 8.850 | 4,238,022 | -0.32(-3.49%) |
Jul 07, 2022 | 8.710 | 9.200 | 8.475 | 9.170 | 7,350,181 | +0.51(+5.89%) |
Jul 06, 2022 | 8.900 | 9.110 | 8.555 | 8.660 | 7,874,866 | -0.24(-2.70%) |
Jul 05, 2022 | 8.260 | 8.935 | 8.000 | 8.900 | 7,106,775 | +0.47(+5.58%) |
Jul 01, 2022 | 8.110 | 8.455 | 7.930 | 8.430 | 6,919,090 | +0.32(+3.95%) |
Jun 30, 2022 | 8.380 | 8.450 | 7.850 | 8.110 | 10,080,595 | -0.47(-5.48%) |
Jun 29, 2022 | 9.050 | 9.130 | 8.490 | 8.580 | 17,162,764 | -0.58(-6.33%) |
Jun 28, 2022 | 9.690 | 9.960 | 9.125 | 9.160 | 6,750,299 | -0.59(-6.05%) |
Jun 27, 2022 | 10.16 | 10.26 | 9.335 | 9.750 | 9,406,041 | -0.36(-3.56%) |
Jun 24, 2022 | 10.38 | 10.86 | 9.920 | 10.11 | 65,125,888 | -0.14(-1.37%) |
Jun 23, 2022 | 9.600 | 10.29 | 9.513 | 10.25 | 8,401,532 | +0.64(+6.66%) |
Jun 22, 2022 | 9.380 | 10.02 | 9.380 | 9.610 | 13,070,832 | -0.01(-0.10%) |
Jun 21, 2022 | 9.590 | 10.46 | 9.535 | 9.620 | 14,318,551 | +0.28(+3.00%) |
Jun 17, 2022 | 8.850 | 9.560 | 8.790 | 9.340 | 23,850,862 | +0.59(+6.74%) |
Jun 16, 2022 | 8.990 | 9.290 | 8.640 | 8.750 | 13,043,463 | -0.70(-7.41%) |
Jun 15, 2022 | 8.840 | 9.700 | 8.840 | 9.450 | 14,563,128 | +0.63(+7.14%) |
Jun 14, 2022 | 8.750 | 9.030 | 8.285 | 8.820 | 7,415,229 | +0.09(+1.03%) |
Jun 13, 2022 | 9.020 | 9.320 | 8.560 | 8.730 | 10,797,050 | -0.86(-8.97%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.100 | 9.590 | 12,349,893 | -0.41(-4.10%) |
Jun 09, 2022 | 11.48 | 11.66 | 9.863 | 10.00 | 12,445,123 | -1.62(-13.94%) |
Jun 08, 2022 | 11.35 | 11.94 | 11.33 | 11.62 | 7,431,424 | +0.20(+1.75%) |
Jun 07, 2022 | 11.40 | 11.98 | 11.08 | 11.42 | 13,410,965 | -0.15(-1.30%) |
Jun 06, 2022 | 11.35 | 12.05 | 11.11 | 11.57 | 14,578,426 | +0.59(+5.37%) |
Jun 03, 2022 | 10.79 | 11.44 | 10.60 | 10.98 | 7,767,355 | -0.10(-0.90%) |
Jun 02, 2022 | 10.36 | 11.45 | 10.26 | 11.08 | 9,363,115 | +0.65(+6.23%) |
Jun 01, 2022 | 10.47 | 10.88 | 10.10 | 10.43 | 9,721,694 | -0.04(-0.38%) |
May 31, 2022 | 11.04 | 11.18 | 9.990 | 10.47 | 22,073,528 | -0.53(-4.82%) |
May 27, 2022 | 10.75 | 11.16 | 10.64 | 11.00 | 11,118,291 | -0.04(-0.36%) |
May 26, 2022 | 9.950 | 11.06 | 9.850 | 11.04 | 11,615,632 | +1.14(+11.52%) |
May 25, 2022 | 9.320 | 9.940 | 9.225 | 9.900 | 7,500,966 | +0.51(+5.43%) |
May 24, 2022 | 9.700 | 9.700 | 9.060 | 9.390 | 9,019,511 | -0.34(-3.49%) |
May 23, 2022 | 9.660 | 9.980 | 9.381 | 9.730 | 8,519,653 | -0.11(-1.12%) |
May 20, 2022 | 9.940 | 10.08 | 9.290 | 9.840 | 8,244,463 | +0.00(+0.00%) |
May 19, 2022 | 9.040 | 10.09 | 8.960 | 9.840 | 10,414,155 | +0.74(+8.13%) |
May 18, 2022 | 9.000 | 9.490 | 8.870 | 9.100 | 10,531,512 | -0.12(-1.30%) |
May 17, 2022 | 8.880 | 9.265 | 8.630 | 9.220 | 9,321,575 | +0.51(+5.86%) |
May 16, 2022 | 8.640 | 9.140 | 8.405 | 8.710 | 8,574,290 | -0.14(-1.58%) |
May 13, 2022 | 8.150 | 8.990 | 8.150 | 8.850 | 14,134,126 | +0.97(+12.31%) |
May 12, 2022 | 6.090 | 8.470 | 6.050 | 7.880 | 26,964,816 | +1.25(+18.85%) |
May 11, 2022 | 6.800 | 7.310 | 6.390 | 6.630 | 18,186,700 | -0.40(-5.69%) |
May 10, 2022 | 7.290 | 7.690 | 6.520 | 7.030 | 12,206,508 | -0.18(-2.50%) |
May 09, 2022 | 7.580 | 7.730 | 7.025 | 7.210 | 12,214,633 | -0.62(-7.92%) |
May 06, 2022 | 8.900 | 8.910 | 7.750 | 7.830 | 11,499,715 | -1.20(-13.29%) |
May 05, 2022 | 9.480 | 9.500 | 8.805 | 9.030 | 6,891,776 | -0.63(-6.52%) |
May 04, 2022 | 9.490 | 9.705 | 8.610 | 9.660 | 9,828,135 | +0.37(+3.98%) |
May 03, 2022 | 9.680 | 9.960 | 9.250 | 9.290 | 5,076,718 | -0.46(-4.72%) |
May 02, 2022 | 9.200 | 9.800 | 8.950 | 9.750 | 6,193,980 | +0.45(+4.84%) |
Apr 29, 2022 | 9.620 | 10.08 | 9.280 | 9.300 | 4,159,058 | -0.53(-5.39%) |
Apr 28, 2022 | 9.510 | 9.920 | 9.085 | 9.830 | 5,640,023 | +0.55(+5.93%) |
Apr 27, 2022 | 9.150 | 9.710 | 9.030 | 9.280 | 7,578,608 | +0.02(+0.22%) |
Apr 26, 2022 | 9.690 | 9.800 | 9.160 | 9.260 | 6,968,124 | -0.50(-5.12%) |
Apr 25, 2022 | 9.230 | 9.775 | 9.130 | 9.760 | 6,833,803 | +0.43(+4.61%) |
Apr 22, 2022 | 9.660 | 9.850 | 9.310 | 9.330 | 6,114,315 | -0.34(-3.52%) |
Apr 21, 2022 | 10.98 | 11.17 | 9.555 | 9.670 | 9,459,585 | -1.20(-11.04%) |
Apr 20, 2022 | 11.51 | 11.66 | 10.77 | 10.87 | 6,731,489 | -0.64(-5.56%) |
Apr 19, 2022 | 10.65 | 11.59 | 10.35 | 11.51 | 6,147,423 | +0.77(+7.17%) |
Apr 18, 2022 | 11.12 | 11.15 | 10.40 | 10.74 | 5,886,026 | -0.48(-4.28%) |
Apr 14, 2022 | 11.70 | 11.73 | 11.15 | 11.22 | 8,242,834 | -0.30(-2.60%) |
Apr 13, 2022 | 10.96 | 12.00 | 10.72 | 11.52 | 14,281,466 | +0.53(+4.82%) |
Apr 12, 2022 | 11.28 | 11.51 | 10.82 | 10.99 | 6,121,643 | +0.04(+0.37%) |
Apr 11, 2022 | 10.59 | 11.08 | 10.19 | 10.95 | 5,291,576 | +0.17(+1.58%) |
Apr 08, 2022 | 10.78 | 10.94 | 10.37 | 10.78 | 5,421,747 | -0.13(-1.19%) |
Apr 07, 2022 | 10.97 | 11.06 | 10.37 | 10.91 | 8,720,592 | -0.11(-1.00%) |
Apr 06, 2022 | 11.15 | 11.25 | 10.61 | 11.02 | 8,294,949 | -0.41(-3.59%) |
Apr 05, 2022 | 11.82 | 12.03 | 11.28 | 11.43 | 7,961,714 | -0.12(-1.04%) |
Apr 04, 2022 | 11.25 | 11.87 | 11.01 | 11.55 | 6,174,622 | +0.45(+4.05%) |
Apr 01, 2022 | 11.15 | 11.43 | 10.87 | 11.10 | 5,548,735 | +0.06(+0.54%) |
Mar 31, 2022 | 11.36 | 11.60 | 11.03 | 11.04 | 5,853,917 | -0.23(-2.04%) |
Mar 30, 2022 | 11.52 | 11.92 | 10.93 | 11.27 | 9,179,907 | -0.46(-3.92%) |
Mar 29, 2022 | 11.20 | 12.20 | 10.90 | 11.73 | 15,987,708 | +0.59(+5.30%) |
Mar 28, 2022 | 11.16 | 11.42 | 10.58 | 11.14 | 7,235,979 | +0.12(+1.09%) |
Mar 25, 2022 | 12.12 | 12.12 | 10.62 | 11.02 | 13,741,422 | -1.08(-8.93%) |
Mar 24, 2022 | 11.16 | 12.41 | 10.89 | 12.10 | 16,486,136 | +0.90(+8.04%) |
Mar 23, 2022 | 11.18 | 11.74 | 10.81 | 11.20 | 7,796,255 | -0.16(-1.41%) |
Mar 22, 2022 | 10.89 | 11.63 | 10.31 | 11.36 | 12,405,610 | +0.33(+2.99%) |
Mar 21, 2022 | 11.40 | 11.52 | 10.74 | 11.03 | 9,428,024 | -0.58(-5.00%) |
Mar 18, 2022 | 10.60 | 11.72 | 10.59 | 11.61 | 10,767,250 | +0.73(+6.71%) |
Mar 17, 2022 | 10.01 | 11.17 | 9.760 | 10.88 | 15,876,135 | +0.63(+6.15%) |
Mar 16, 2022 | 8.800 | 10.34 | 8.600 | 10.25 | 17,937,246 | +1.53(+17.55%) |
Mar 15, 2022 | 8.470 | 8.780 | 8.240 | 8.720 | 12,260,454 | +0.20(+2.35%) |
Mar 14, 2022 | 9.740 | 9.740 | 8.500 | 8.520 | 13,808,824 | -1.49(-14.89%) |
Mar 11, 2022 | 10.16 | 10.78 | 9.815 | 10.01 | 11,741,827 | -0.21(-2.05%) |
Mar 10, 2022 | 11.03 | 11.43 | 9.870 | 10.22 | 22,583,656 | -0.49(-4.58%) |
Mar 09, 2022 | 10.08 | 11.02 | 9.960 | 10.71 | 12,076,443 | +0.98(+10.07%) |
Mar 08, 2022 | 9.220 | 10.12 | 8.830 | 9.730 | 7,817,469 | +0.46(+4.96%) |
Mar 07, 2022 | 9.560 | 10.10 | 9.170 | 9.270 | 7,277,110 | -0.23(-2.42%) |
Mar 04, 2022 | 10.47 | 10.74 | 9.150 | 9.500 | 8,530,231 | -1.16(-10.88%) |
Mar 03, 2022 | 11.47 | 11.52 | 10.56 | 10.66 | 4,181,590 | -0.92(-7.94%) |
Mar 02, 2022 | 11.73 | 11.75 | 10.66 | 11.58 | 7,296,970 | +0.02(+0.17%) |
Mar 01, 2022 | 11.78 | 12.05 | 11.38 | 11.56 | 5,410,714 | -0.17(-1.45%) |
Feb 28, 2022 | 11.02 | 12.09 | 10.90 | 11.73 | 8,376,328 | +0.62(+5.58%) |
Feb 25, 2022 | 10.54 | 11.42 | 10.81 | 11.11 | 11,758,086 | +1.08(+10.77%) |
Feb 24, 2022 | 8.480 | 10.06 | 8.400 | 10.03 | 8,981,845 | +1.06(+11.82%) |
Feb 23, 2022 | 9.410 | 9.660 | 8.905 | 8.970 | 5,694,700 | -0.30(-3.24%) |
Feb 22, 2022 | 9.770 | 10.16 | 9.170 | 9.270 | 8,466,767 | -0.70(-7.02%) |
Feb 18, 2022 | 9.970 | 0 | -0.46(-4.41%) | |||
Feb 17, 2022 | 11.31 | 11.45 | 10.28 | 10.43 | 5,421,582 | -1.06(-9.23%) |
Feb 16, 2022 | 11.88 | 11.96 | 11.34 | 11.49 | 4,587,635 | -0.47(-3.93%) |
Feb 15, 2022 | 11.22 | 12.04 | 11.11 | 11.96 | 6,616,035 | +0.97(+8.83%) |
Feb 14, 2022 | 11.02 | 11.58 | 10.83 | 10.99 | 3,434,382 | -0.02(-0.18%) |
Feb 11, 2022 | 10.94 | 11.97 | 10.81 | 11.01 | 9,623,785 | -0.02(-0.18%) |
Feb 10, 2022 | 11.89 | 12.63 | 10.81 | 11.03 | 22,261,256 | -0.09(-0.81%) |
Feb 09, 2022 | 10.75 | 11.15 | 10.41 | 11.12 | 6,700,406 | +0.64(+6.11%) |
Feb 08, 2022 | 10.03 | 10.56 | 9.740 | 10.48 | 9,391,361 | +0.30(+2.95%) |
Feb 07, 2022 | 10.16 | 10.93 | 10.03 | 10.18 | 5,917,338 | +0.03(+0.30%) |
Feb 04, 2022 | 9.910 | 10.18 | 9.380 | 10.15 | 8,902,121 | +0.33(+3.36%) |
Feb 03, 2022 | 10.59 | 9.740 | 9.820 | 7,322,557 | -1.31(-11.77%) | |
Feb 02, 2022 | 12.03 | 12.21 | 11.07 | 11.13 | 6,714,398 | -1.30(-10.46%) |
Feb 01, 2022 | 11.81 | 12.74 | 11.70 | 12.43 | 8,200,192 | +0.63(+5.34%) |
Jan 31, 2022 | 10.57 | 11.80 | 10,505,901 | +1.27(+12.06%) | ||
Jan 28, 2022 | 10.22 | 10.53 | 9.770 | 10.53 | 10,085,655 | +0.25(+2.43%) |
Jan 27, 2022 | 10.96 | 11.26 | 10.22 | 10.28 | 7,097,770 | -0.46(-4.28%) |
Jan 26, 2022 | 11.68 | 11.95 | 10.63 | 10.74 | 7,307,185 | -0.46(-4.11%) |
Jan 25, 2022 | 11.07 | 11.59 | 10.89 | 11.20 | 7,422,499 | -0.25(-2.18%) |
Jan 24, 2022 | 11.02 | 11.49 | 9.910 | 11.45 | 10,361,982 | -0.36(-3.05%) |
Jan 21, 2022 | 12.25 | 12.61 | 11.56 | 11.81 | 4,863,715 | -0.72(-5.75%) |
Jan 20, 2022 | 12.64 | 13.86 | 12.51 | 12.53 | 4,446,330 | -0.01(-0.08%) |
Jan 19, 2022 | 12.71 | 13.14 | 12.38 | 12.54 | 3,840,033 | -0.14(-1.10%) |
Jan 18, 2022 | 13.12 | 13.68 | 12.57 | 12.68 | 8,038,809 | -1.03(-7.51%) |
Jan 14, 2022 | 13.71 | 0 | -0.77(-5.32%) | |||
Jan 13, 2022 | 15.64 | 16.08 | 14.44 | 14.48 | 5,845,590 | -0.68(-4.49%) |
Jan 12, 2022 | 15.80 | 15.99 | 14.92 | 15.16 | 5,877,774 | -0.62(-3.93%) |
Jan 11, 2022 | 14.54 | 16.07 | 14.30 | 15.78 | 5,305,460 | +1.07(+7.27%) |
Jan 10, 2022 | 15.11 | 15.11 | 13.83 | 14.71 | 7,157,303 | -0.86(-5.52%) |
Jan 07, 2022 | 15.05 | 16.10 | 15.05 | 15.57 | 5,679,585 | +0.23(+1.50%) |
Jan 06, 2022 | 15.23 | 15.67 | 14.75 | 15.34 | 7,560,528 | -0.29(-1.86%) |
Jan 05, 2022 | 16.66 | 16.75 | 15.22 | 15.63 | 9,970,915 | -1.59(-9.23%) |
Jan 04, 2022 | 18.00 | 18.12 | 16.78 | 17.22 | 6,796,769 | -0.78(-4.33%) |