Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.940 | 9.290 | 8.751 | 9.210 | 5,682,460 | +0.19(+2.11%) |
Feb 27, 2023 | 9.060 | 9.389 | 8.965 | 9.020 | 3,680,714 | +0.07(+0.78%) |
Feb 24, 2023 | 8.610 | 8.980 | 8.373 | 8.950 | 3,185,484 | +0.09(+1.02%) |
Feb 23, 2023 | 9.170 | 9.190 | 8.762 | 8.860 | 2,582,550 | -0.19(-2.10%) |
Feb 22, 2023 | 9.150 | 9.250 | 8.895 | 9.050 | 2,808,936 | +0.16(+1.80%) |
Feb 21, 2023 | 9.140 | 9.320 | 8.740 | 8.890 | 3,774,681 | -0.47(-5.02%) |
Feb 17, 2023 | 9.260 | 9.410 | 9.110 | 9.360 | 2,602,679 | +0.09(+0.97%) |
Feb 16, 2023 | 9.490 | 9.625 | 9.105 | 9.270 | 2,169,536 | -0.52(-5.31%) |
Feb 15, 2023 | 9.370 | 9.810 | 9.270 | 9.790 | 2,338,309 | +0.40(+4.26%) |
Feb 14, 2023 | 9.080 | 9.425 | 8.840 | 9.390 | 3,051,796 | +0.18(+1.95%) |
Feb 13, 2023 | 8.790 | 9.295 | 8.710 | 9.210 | 2,961,882 | +0.45(+5.14%) |
Feb 10, 2023 | 8.900 | 8.980 | 8.650 | 8.760 | 2,193,364 | -0.23(-2.56%) |
Feb 09, 2023 | 9.390 | 9.500 | 8.930 | 8.990 | 2,423,538 | -0.26(-2.81%) |
Feb 08, 2023 | 9.380 | 9.440 | 9.140 | 9.250 | 2,399,821 | -0.20(-2.12%) |
Feb 07, 2023 | 9.430 | 9.595 | 9.215 | 9.450 | 8,292,637 | +0.22(+2.38%) |
Feb 06, 2023 | 9.300 | 9.380 | 9.050 | 9.230 | 2,553,245 | -0.24(-2.53%) |
Feb 03, 2023 | 9.370 | 9.800 | 8.990 | 9.470 | 4,662,280 | -0.26(-2.67%) |
Feb 02, 2023 | 9.780 | 10.20 | 9.440 | 9.730 | 7,463,255 | +0.20(+2.10%) |
Feb 01, 2023 | 8.920 | 9.765 | 8.910 | 9.530 | 4,257,100 | +0.58(+6.48%) |
Jan 31, 2023 | 9.000 | 9.750 | 8.790 | 8.950 | 7,573,131 | +0.52(+6.17%) |
Jan 30, 2023 | 8.600 | 8.690 | 8.215 | 8.430 | 2,431,231 | -0.23(-2.66%) |
Jan 27, 2023 | 8.160 | 8.775 | 8.050 | 8.660 | 4,718,942 | +0.47(+5.74%) |
Jan 26, 2023 | 8.020 | 8.200 | 7.720 | 8.190 | 2,079,137 | +0.29(+3.67%) |
Jan 25, 2023 | 7.860 | 8.015 | 7.645 | 7.900 | 2,214,882 | -0.10(-1.25%) |
Jan 24, 2023 | 8.360 | 8.370 | 7.960 | 8.000 | 1,652,577 | -0.37(-4.42%) |
Jan 23, 2023 | 8.460 | 8.540 | 8.205 | 8.370 | 2,030,281 | -0.02(-0.24%) |
Jan 20, 2023 | 7.940 | 8.410 | 7.770 | 8.390 | 2,357,106 | +0.56(+7.15%) |
Jan 19, 2023 | 8.010 | 8.050 | 7.820 | 7.830 | 3,426,929 | -0.32(-3.93%) |
Jan 18, 2023 | 8.320 | 8.580 | 8.090 | 8.150 | 2,209,392 | -0.07(-0.85%) |
Jan 17, 2023 | 8.100 | 8.280 | 8.060 | 8.220 | 1,392,366 | +0.09(+1.11%) |
Jan 13, 2023 | 7.900 | 8.150 | 7.851 | 8.130 | 1,488,602 | +0.11(+1.37%) |
Jan 12, 2023 | 7.870 | 8.075 | 7.550 | 8.020 | 2,260,102 | +0.19(+2.43%) |
Jan 11, 2023 | 7.900 | 7.995 | 7.790 | 7.830 | 1,681,461 | +0.05(+0.64%) |
Jan 10, 2023 | 7.540 | 7.810 | 7.501 | 7.780 | 2,818,781 | +0.21(+2.77%) |
Jan 09, 2023 | 7.820 | 7.895 | 7.550 | 7.570 | 1,661,441 | -0.14(-1.82%) |
Jan 06, 2023 | 7.650 | 7.775 | 7.320 | 7.710 | 2,583,894 | +0.16(+2.12%) |
Jan 05, 2023 | 7.810 | 7.880 | 7.420 | 7.550 | 3,669,930 | -0.46(-5.74%) |
Jan 04, 2023 | 7.390 | 8.310 | 7.340 | 8.010 | 5,529,974 | +0.76(+10.48%) |
Jan 03, 2023 | 6.880 | 7.400 | 6.880 | 7.250 | 3,674,945 | +0.52(+7.73%) |
Dec 30, 2022 | 6.700 | 6.815 | 6.580 | 6.730 | 2,344,741 | -0.08(-1.17%) |
Dec 29, 2022 | 6.860 | 6.900 | 6.640 | 6.810 | 3,486,751 | +0.08(+1.19%) |
Dec 28, 2022 | 6.680 | 6.790 | 6.480 | 6.730 | 4,517,933 | +0.04(+0.60%) |
Dec 27, 2022 | 6.690 | 6.800 | 6.410 | 6.690 | 3,539,419 | -0.03(-0.45%) |
Dec 23, 2022 | 6.750 | 6.820 | 6.580 | 6.720 | 1,992,737 | -0.07(-1.03%) |
Dec 22, 2022 | 6.960 | 6.960 | 6.600 | 6.790 | 2,326,624 | -0.26(-3.69%) |
Dec 21, 2022 | 6.840 | 7.095 | 6.770 | 7.050 | 3,392,263 | +0.36(+5.38%) |
Dec 20, 2022 | 6.830 | 7.140 | 6.680 | 6.690 | 3,478,113 | -0.24(-3.46%) |
Dec 19, 2022 | 6.980 | 7.120 | 6.665 | 6.930 | 2,979,383 | -0.15(-2.12%) |
Dec 16, 2022 | 6.640 | 7.080 | 6.640 | 7.080 | 5,052,940 | +0.30(+4.42%) |
Dec 15, 2022 | 7.200 | 7.205 | 6.540 | 6.780 | 4,801,464 | -0.59(-8.01%) |
Dec 14, 2022 | 7.040 | 7.470 | 7.040 | 7.370 | 3,984,405 | +0.34(+4.84%) |
Dec 13, 2022 | 7.760 | 7.820 | 6.780 | 7.030 | 4,439,058 | -0.27(-3.70%) |
Dec 12, 2022 | 7.350 | 7.490 | 7.100 | 7.300 | 2,516,344 | -0.10(-1.35%) |
Dec 09, 2022 | 7.570 | 7.850 | 7.400 | 7.400 | 3,226,440 | -0.16(-2.12%) |
Dec 08, 2022 | 7.860 | 7.990 | 7.240 | 7.560 | 5,200,012 | -0.23(-2.95%) |
Dec 07, 2022 | 7.560 | 8.040 | 7.480 | 7.790 | 2,714,242 | +0.19(+2.50%) |
Dec 06, 2022 | 8.090 | 8.100 | 7.400 | 7.600 | 5,176,852 | -0.58(-7.09%) |
Dec 05, 2022 | 8.430 | 8.580 | 8.095 | 8.180 | 4,607,674 | -0.35(-4.10%) |
Dec 02, 2022 | 7.710 | 8.795 | 7.520 | 8.530 | 5,626,817 | +0.66(+8.39%) |
Dec 01, 2022 | 7.780 | 8.050 | 7.505 | 7.870 | 6,573,847 | +0.04(+0.51%) |
Nov 30, 2022 | 7.050 | 7.830 | 7.000 | 7.830 | 6,390,945 | +0.77(+10.91%) |
Nov 29, 2022 | 6.460 | 7.190 | 6.340 | 7.060 | 7,370,216 | +0.61(+9.46%) |
Nov 28, 2022 | 6.130 | 6.710 | 6.090 | 6.450 | 5,485,878 | +0.21(+3.37%) |
Nov 25, 2022 | 6.200 | 6.265 | 6.120 | 6.240 | 668,787 | +0.00(+0.00%) |
Nov 23, 2022 | 6.220 | 6.400 | 6.120 | 6.240 | 2,139,902 | +0.02(+0.32%) |
Nov 22, 2022 | 5.720 | 6.225 | 5.680 | 6.220 | 2,907,236 | +0.39(+6.69%) |
Nov 21, 2022 | 5.870 | 5.880 | 5.600 | 5.830 | 3,414,000 | -0.11(-1.85%) |
Nov 18, 2022 | 6.370 | 6.370 | 5.680 | 5.940 | 3,647,233 | -0.23(-3.73%) |
Nov 17, 2022 | 6.000 | 6.270 | 5.920 | 6.170 | 4,226,142 | +0.08(+1.31%) |
Nov 16, 2022 | 6.490 | 6.580 | 6.080 | 6.090 | 2,945,142 | -0.53(-8.01%) |
Nov 15, 2022 | 6.660 | 7.080 | 6.490 | 6.620 | 4,497,686 | +0.24(+3.76%) |
Nov 14, 2022 | 6.750 | 6.880 | 6.370 | 6.380 | 5,423,145 | -0.53(-7.67%) |
Nov 11, 2022 | 5.600 | 7.020 | 5.550 | 6.910 | 13,831,657 | +0.34(+5.18%) |
Nov 10, 2022 | 6.590 | 6.830 | 6.255 | 6.570 | 10,804,722 | +0.59(+9.87%) |
Nov 09, 2022 | 6.100 | 6.165 | 5.770 | 5.980 | 10,686,111 | -0.12(-1.97%) |
Nov 08, 2022 | 6.570 | 6.630 | 6.040 | 6.100 | 6,199,189 | -0.51(-7.72%) |
Nov 07, 2022 | 6.900 | 6.960 | 6.440 | 6.610 | 3,235,021 | -0.20(-2.94%) |
Nov 04, 2022 | 6.820 | 6.925 | 6.464 | 6.810 | 3,947,979 | +0.21(+3.18%) |
Nov 03, 2022 | 6.500 | 6.640 | 6.300 | 6.600 | 5,280,252 | -0.02(-0.30%) |
Nov 02, 2022 | 7.110 | 7.150 | 6.610 | 6.620 | 2,963,046 | -0.51(-7.15%) |
Nov 01, 2022 | 7.640 | 7.670 | 7.130 | 7.130 | 2,162,805 | -0.25(-3.39%) |
Oct 31, 2022 | 7.190 | 7.410 | 7.150 | 7.380 | 2,886,296 | +0.02(+0.27%) |
Oct 28, 2022 | 7.270 | 7.490 | 7.120 | 7.360 | 3,499,768 | +0.05(+0.68%) |
Oct 27, 2022 | 7.060 | 7.345 | 6.940 | 7.310 | 3,206,564 | +0.28(+3.98%) |
Oct 26, 2022 | 6.970 | 7.550 | 6.900 | 7.030 | 4,343,514 | -0.03(-0.42%) |
Oct 25, 2022 | 6.830 | 7.190 | 6.820 | 7.060 | 6,854,643 | +0.31(+4.59%) |
Oct 24, 2022 | 7.010 | 7.010 | 6.340 | 6.750 | 5,744,734 | -0.18(-2.60%) |
Oct 21, 2022 | 6.940 | 7.060 | 6.640 | 6.930 | 5,310,681 | -0.06(-0.86%) |
Oct 20, 2022 | 7.030 | 7.445 | 6.830 | 6.990 | 4,355,860 | -0.05(-0.71%) |
Oct 19, 2022 | 7.630 | 7.750 | 6.940 | 7.040 | 3,821,573 | -0.81(-10.32%) |
Oct 18, 2022 | 7.850 | 8.140 | 7.740 | 7.850 | 3,989,255 | +0.32(+4.25%) |
Oct 17, 2022 | 7.860 | 8.100 | 7.475 | 7.530 | 3,603,471 | -0.08(-1.05%) |
Oct 14, 2022 | 7.720 | 8.070 | 7.200 | 7.610 | 5,821,622 | -0.57(-6.97%) |
Oct 13, 2022 | 8.060 | 8.440 | 7.800 | 8.180 | 2,370,564 | -0.16(-1.92%) |
Oct 12, 2022 | 8.580 | 8.610 | 8.325 | 8.340 | 3,516,152 | -0.18(-2.11%) |
Oct 11, 2022 | 8.390 | 8.805 | 7.950 | 8.520 | 1,771,703 | +0.09(+1.07%) |
Oct 10, 2022 | 8.650 | 8.700 | 8.230 | 8.430 | 1,665,102 | -0.13(-1.52%) |
Oct 07, 2022 | 8.650 | 8.750 | 8.450 | 8.560 | 2,262,540 | -0.29(-3.28%) |
Oct 06, 2022 | 8.970 | 9.205 | 8.775 | 8.850 | 2,345,633 | -0.24(-2.64%) |
Oct 05, 2022 | 9.200 | 9.345 | 8.910 | 9.090 | 2,763,966 | -0.44(-4.62%) |
Oct 04, 2022 | 8.970 | 9.720 | 8.940 | 9.530 | 4,087,732 | +0.79(+9.04%) |
Oct 03, 2022 | 8.440 | 8.930 | 8.400 | 8.740 | 4,540,861 | +0.49(+5.94%) |
Sep 30, 2022 | 8.890 | 8.940 | 8.230 | 8.250 | 3,336,474 | -0.62(-6.99%) |
Sep 29, 2022 | 9.240 | 9.480 | 8.775 | 8.870 | 3,379,546 | -0.55(-5.84%) |
Sep 28, 2022 | 9.170 | 9.455 | 9.085 | 9.420 | 3,154,767 | +0.33(+3.63%) |
Sep 27, 2022 | 9.220 | 9.310 | 8.970 | 9.090 | 2,272,415 | +0.14(+1.56%) |
Sep 26, 2022 | 9.020 | 9.370 | 8.795 | 8.950 | 2,986,623 | -0.07(-0.78%) |
Sep 23, 2022 | 8.590 | 9.030 | 8.540 | 9.020 | 3,828,784 | +0.11(+1.23%) |
Sep 22, 2022 | 9.160 | 9.180 | 8.585 | 8.910 | 4,577,897 | -0.35(-3.78%) |
Sep 21, 2022 | 9.290 | 9.664 | 9.120 | 9.260 | 2,846,370 | +0.02(+0.22%) |
Sep 20, 2022 | 9.610 | 9.770 | 9.215 | 9.240 | 3,079,255 | -0.57(-5.81%) |
Sep 19, 2022 | 9.690 | 9.950 | 9.251 | 9.810 | 5,924,329 | +0.01(+0.10%) |
Sep 16, 2022 | 10.10 | 10.25 | 9.770 | 9.800 | 10,292,101 | -0.55(-5.31%) |
Sep 15, 2022 | 10.72 | 10.94 | 10.19 | 10.35 | 5,166,757 | -0.36(-3.36%) |
Sep 14, 2022 | 11.26 | 11.27 | 10.57 | 10.71 | 5,364,423 | -0.61(-5.39%) |
Sep 13, 2022 | 11.73 | 12.08 | 11.27 | 11.32 | 4,207,816 | -1.22(-9.73%) |
Sep 12, 2022 | 12.15 | 12.87 | 12.11 | 12.54 | 5,392,521 | +0.52(+4.33%) |
Sep 09, 2022 | 11.63 | 12.04 | 11.56 | 12.02 | 4,661,647 | +0.59(+5.16%) |
Sep 08, 2022 | 11.03 | 11.69 | 10.32 | 11.43 | 4,234,587 | +0.21(+1.87%) |
Sep 07, 2022 | 10.53 | 11.41 | 10.30 | 11.22 | 7,939,429 | +0.18(+1.63%) |
Sep 06, 2022 | 11.63 | 11.82 | 10.97 | 11.04 | 6,084,930 | -0.44(-3.83%) |
Sep 02, 2022 | 11.86 | 12.36 | 11.42 | 11.48 | 4,876,706 | -0.10(-0.86%) |
Sep 01, 2022 | 11.45 | 11.59 | 10.98 | 11.58 | 3,280,591 | +0.02(+0.17%) |
Aug 31, 2022 | 11.75 | 11.86 | 11.11 | 11.56 | 3,416,150 | +0.04(+0.35%) |
Aug 30, 2022 | 11.99 | 12.12 | 11.34 | 11.52 | 4,033,921 | -0.46(-3.84%) |
Aug 29, 2022 | 11.47 | 12.25 | 11.45 | 11.98 | 6,054,334 | +0.33(+2.83%) |
Aug 26, 2022 | 11.87 | 12.05 | 11.42 | 11.65 | 6,540,837 | -0.26(-2.18%) |
Aug 25, 2022 | 10.77 | 11.94 | 10.45 | 11.91 | 17,649,952 | +1.81(+17.92%) |
Aug 24, 2022 | 10.07 | 10.30 | 9.950 | 10.10 | 2,779,687 | +0.00(+0.00%) |
Aug 23, 2022 | 10.21 | 10.50 | 10.06 | 10.10 | 2,587,875 | -0.06(-0.59%) |
Aug 22, 2022 | 10.50 | 10.64 | 9.960 | 10.16 | 3,163,032 | -0.64(-5.93%) |
Aug 19, 2022 | 11.64 | 11.77 | 10.69 | 10.80 | 3,401,456 | -0.96(-8.16%) |
Aug 18, 2022 | 12.59 | 12.73 | 11.71 | 11.76 | 2,484,047 | -0.84(-6.67%) |
Aug 17, 2022 | 12.95 | 12.96 | 12.51 | 12.60 | 2,992,248 | -0.63(-4.76%) |
Aug 16, 2022 | 13.16 | 13.60 | 12.84 | 13.23 | 2,075,150 | +0.38(+2.96%) |
Aug 15, 2022 | 12.56 | 13.03 | 12.52 | 12.85 | 1,833,023 | +0.10(+0.78%) |
Aug 12, 2022 | 12.29 | 12.91 | 12.07 | 12.75 | 2,055,163 | +0.50(+4.08%) |
Aug 11, 2022 | 12.87 | 13.34 | 12.22 | 12.25 | 3,724,007 | -0.39(-3.09%) |
Aug 10, 2022 | 12.16 | 12.64 | 11.96 | 12.64 | 2,366,984 | +0.85(+7.21%) |
Aug 09, 2022 | 12.59 | 12.78 | 11.79 | 11.79 | 2,822,637 | -1.09(-8.46%) |
Aug 08, 2022 | 11.87 | 13.75 | 11.87 | 12.88 | 4,713,353 | +1.08(+9.15%) |
Aug 05, 2022 | 11.65 | 12.02 | 11.12 | 11.80 | 5,482,309 | +0.76(+6.88%) |
Aug 04, 2022 | 11.53 | 11.54 | 10.88 | 11.04 | 4,843,812 | -0.37(-3.24%) |
Aug 03, 2022 | 10.96 | 11.50 | 10.90 | 11.41 | 2,593,733 | +0.45(+4.11%) |
Aug 02, 2022 | 10.68 | 11.02 | 10.44 | 10.96 | 2,555,145 | +0.28(+2.62%) |
Aug 01, 2022 | 10.38 | 10.73 | 10.21 | 10.68 | 1,701,424 | +0.11(+1.04%) |
Jul 29, 2022 | 10.21 | 10.82 | 10.10 | 10.57 | 2,544,484 | +0.33(+3.22%) |
Jul 28, 2022 | 9.810 | 10.24 | 9.565 | 10.24 | 2,377,469 | +0.48(+4.92%) |
Jul 27, 2022 | 9.500 | 9.810 | 9.230 | 9.760 | 2,609,962 | +0.53(+5.74%) |
Jul 26, 2022 | 9.470 | 9.484 | 9.075 | 9.230 | 3,047,431 | -0.55(-5.62%) |
Jul 25, 2022 | 10.08 | 10.08 | 9.685 | 9.780 | 1,918,931 | -0.31(-3.07%) |
Jul 22, 2022 | 10.58 | 10.76 | 9.960 | 10.09 | 2,609,763 | -0.34(-3.26%) |
Jul 21, 2022 | 9.810 | 10.45 | 9.580 | 10.43 | 4,912,474 | -0.20(-1.88%) |
Jul 20, 2022 | 10.68 | 10.93 | 10.47 | 10.63 | 3,233,911 | +0.00(+0.00%) |
Jul 19, 2022 | 10.25 | 10.68 | 9.975 | 10.63 | 1,920,603 | +0.61(+6.09%) |
Jul 18, 2022 | 10.15 | 10.46 | 9.930 | 10.02 | 4,329,708 | +0.02(+0.20%) |
Jul 15, 2022 | 9.800 | 10.00 | 9.610 | 10.00 | 2,732,002 | +0.43(+4.49%) |
Jul 14, 2022 | 9.570 | 9.640 | 9.320 | 9.570 | 1,668,262 | -0.12(-1.24%) |
Jul 13, 2022 | 9.500 | 9.840 | 9.320 | 9.690 | 1,796,167 | -0.04(-0.41%) |
Jul 12, 2022 | 9.510 | 9.855 | 9.371 | 9.730 | 1,748,020 | +0.25(+2.64%) |
Jul 11, 2022 | 9.800 | 9.970 | 9.410 | 9.480 | 1,313,685 | -0.45(-4.53%) |
Jul 08, 2022 | 9.850 | 10.19 | 9.630 | 9.930 | 1,745,013 | +0.00(+0.00%) |
Jul 07, 2022 | 9.650 | 10.00 | 9.580 | 9.930 | 2,604,934 | +0.35(+3.65%) |
Jul 06, 2022 | 9.400 | 9.740 | 9.330 | 9.580 | 3,019,613 | +0.15(+1.59%) |
Jul 05, 2022 | 9.130 | 9.565 | 9.040 | 9.430 | 3,361,637 | +0.05(+0.53%) |
Jul 01, 2022 | 9.010 | 9.640 | 8.880 | 9.380 | 4,186,847 | +0.27(+2.96%) |
Jun 30, 2022 | 8.580 | 9.440 | 8.420 | 9.110 | 7,423,165 | +0.82(+9.89%) |
Jun 29, 2022 | 8.070 | 8.580 | 7.980 | 8.290 | 3,994,669 | +0.20(+2.47%) |
Jun 28, 2022 | 8.340 | 8.600 | 7.960 | 8.090 | 2,435,712 | -0.11(-1.34%) |
Jun 27, 2022 | 8.410 | 8.520 | 8.140 | 8.200 | 3,233,891 | -0.25(-2.96%) |
Jun 24, 2022 | 7.990 | 8.600 | 7.975 | 8.450 | 17,426,406 | +0.57(+7.23%) |
Jun 23, 2022 | 7.420 | 7.900 | 7.290 | 7.880 | 3,065,231 | +0.54(+7.36%) |
Jun 22, 2022 | 7.290 | 7.690 | 7.270 | 7.340 | 2,827,617 | -0.09(-1.21%) |
Jun 21, 2022 | 7.550 | 7.850 | 7.430 | 7.430 | 3,835,515 | +0.04(+0.54%) |
Jun 17, 2022 | 7.250 | 7.685 | 7.221 | 7.390 | 5,780,097 | +0.20(+2.78%) |
Jun 16, 2022 | 7.450 | 7.580 | 6.970 | 7.190 | 4,327,786 | -0.59(-7.58%) |
Jun 15, 2022 | 7.410 | 8.008 | 7.380 | 7.780 | 2,980,274 | +0.57(+7.91%) |
Jun 14, 2022 | 7.100 | 7.268 | 6.934 | 7.210 | 2,970,160 | +0.09(+1.26%) |
Jun 13, 2022 | 7.410 | 7.535 | 7.080 | 7.120 | 3,407,652 | -0.64(-8.25%) |
Jun 10, 2022 | 7.940 | 8.100 | 7.595 | 7.760 | 3,515,192 | -0.38(-4.67%) |
Jun 09, 2022 | 8.440 | 8.630 | 8.130 | 8.140 | 3,126,386 | -0.38(-4.46%) |
Jun 08, 2022 | 8.390 | 8.730 | 8.300 | 8.520 | 2,898,439 | +0.10(+1.19%) |
Jun 07, 2022 | 8.250 | 8.430 | 7.965 | 8.420 | 2,988,042 | -0.04(-0.47%) |
Jun 06, 2022 | 8.760 | 8.980 | 8.250 | 8.460 | 3,110,122 | -0.10(-1.17%) |
Jun 03, 2022 | 8.940 | 8.990 | 8.490 | 8.560 | 2,582,540 | -0.60(-6.55%) |
Jun 02, 2022 | 8.550 | 9.270 | 8.550 | 9.160 | 3,447,927 | +0.57(+6.64%) |
Jun 01, 2022 | 9.020 | 9.170 | 8.465 | 8.590 | 3,024,192 | -0.31(-3.48%) |
May 31, 2022 | 9.220 | 9.460 | 8.700 | 8.900 | 3,836,111 | -0.36(-3.89%) |
May 27, 2022 | 8.980 | 9.300 | 8.960 | 9.260 | 3,678,354 | +0.41(+4.63%) |
May 26, 2022 | 8.800 | 9.255 | 8.800 | 8.850 | 5,129,595 | +0.09(+1.03%) |
May 25, 2022 | 8.390 | 8.760 | 8.270 | 8.760 | 3,974,930 | +0.29(+3.42%) |
May 24, 2022 | 8.520 | 8.680 | 8.140 | 8.470 | 6,320,794 | -0.21(-2.42%) |
May 23, 2022 | 9.000 | 9.050 | 8.420 | 8.680 | 4,392,401 | -0.22(-2.47%) |
May 20, 2022 | 9.200 | 9.200 | 8.635 | 8.900 | 5,279,030 | -0.12(-1.33%) |
May 19, 2022 | 9.240 | 9.350 | 9.010 | 9.020 | 5,755,320 | -0.29(-3.11%) |
May 18, 2022 | 10.00 | 10.03 | 9.190 | 9.310 | 4,291,154 | -0.87(-8.55%) |
May 17, 2022 | 9.840 | 10.38 | 9.770 | 10.18 | 6,436,430 | +0.51(+5.27%) |
May 16, 2022 | 9.480 | 9.860 | 9.250 | 9.670 | 8,235,131 | +0.03(+0.31%) |
May 13, 2022 | 9.440 | 10.35 | 9.230 | 9.640 | 22,422,432 | -3.21(-24.98%) |
May 12, 2022 | 12.00 | 13.21 | 11.67 | 12.85 | 7,060,916 | +0.52(+4.22%) |
May 11, 2022 | 13.10 | 13.55 | 12.21 | 12.33 | 3,300,120 | -1.01(-7.57%) |
May 10, 2022 | 13.27 | 13.79 | 12.55 | 13.34 | 3,774,624 | +0.35(+2.69%) |
May 09, 2022 | 13.80 | 13.97 | 12.55 | 12.99 | 3,757,666 | -1.14(-8.07%) |
May 06, 2022 | 15.00 | 15.00 | 13.88 | 14.13 | 2,496,916 | -1.02(-6.73%) |
May 05, 2022 | 16.30 | 16.30 | 14.75 | 15.15 | 2,171,315 | -1.34(-8.13%) |
May 04, 2022 | 16.11 | 16.55 | 15.16 | 16.49 | 2,151,848 | +0.49(+3.06%) |
May 03, 2022 | 16.16 | 16.29 | 15.54 | 16.00 | 1,682,312 | -0.14(-0.87%) |
May 02, 2022 | 15.58 | 16.16 | 15.50 | 16.14 | 1,262,673 | +0.48(+3.07%) |
Apr 29, 2022 | 16.10 | 16.58 | 15.65 | 15.66 | 1,438,994 | -0.59(-3.63%) |
Apr 28, 2022 | 16.10 | 16.36 | 15.38 | 16.25 | 1,480,342 | +0.46(+2.91%) |
Apr 27, 2022 | 16.01 | 16.38 | 15.42 | 15.79 | 1,721,366 | -0.35(-2.17%) |
Apr 26, 2022 | 16.77 | 16.91 | 15.94 | 16.14 | 3,077,053 | -0.10(-0.62%) |
Apr 25, 2022 | 15.81 | 16.64 | 15.75 | 16.24 | 3,329,318 | +0.39(+2.46%) |
Apr 22, 2022 | 16.71 | 17.04 | 15.47 | 15.85 | 3,525,579 | -0.92(-5.49%) |
Apr 21, 2022 | 17.88 | 17.90 | 16.39 | 16.77 | 2,797,409 | -0.92(-5.20%) |
Apr 20, 2022 | 18.58 | 18.65 | 17.61 | 17.69 | 1,620,398 | -0.84(-4.53%) |
Apr 19, 2022 | 18.43 | 19.07 | 17.83 | 18.53 | 2,323,294 | +0.16(+0.87%) |
Apr 18, 2022 | 19.42 | 19.45 | 18.10 | 18.37 | 1,892,457 | -1.08(-5.55%) |
Apr 14, 2022 | 20.16 | 20.28 | 19.18 | 19.45 | 2,068,808 | -0.76(-3.76%) |
Apr 13, 2022 | 20.18 | 20.84 | 20.12 | 20.21 | 1,487,625 | -0.08(-0.39%) |
Apr 12, 2022 | 21.52 | 21.93 | 20.17 | 20.29 | 1,582,430 | -0.92(-4.34%) |
Apr 11, 2022 | 21.11 | 21.65 | 20.80 | 21.21 | 1,196,451 | -0.26(-1.21%) |
Apr 08, 2022 | 21.96 | 22.08 | 21.30 | 21.47 | 1,133,540 | -0.84(-3.77%) |
Apr 07, 2022 | 22.88 | 23.93 | 21.79 | 22.31 | 2,592,079 | -0.26(-1.15%) |
Apr 06, 2022 | 22.19 | 22.61 | 21.31 | 22.57 | 2,192,860 | +0.05(+0.22%) |
Apr 05, 2022 | 23.25 | 23.27 | 22.42 | 22.52 | 1,952,529 | -0.67(-2.89%) |
Apr 04, 2022 | 22.58 | 23.29 | 22.40 | 23.19 | 1,537,275 | +0.80(+3.57%) |
Apr 01, 2022 | 21.56 | 22.44 | 21.38 | 22.39 | 2,042,826 | +0.87(+4.04%) |
Mar 31, 2022 | 22.02 | 22.21 | 21.26 | 21.52 | 1,516,351 | -0.50(-2.27%) |
Mar 30, 2022 | 21.89 | 22.56 | 21.51 | 22.02 | 2,935,314 | -0.07(-0.32%) |
Mar 29, 2022 | 21.21 | 22.31 | 20.69 | 22.09 | 2,143,450 | +1.33(+6.41%) |
Mar 28, 2022 | 20.94 | 21.67 | 20.08 | 20.76 | 1,735,738 | -0.09(-0.43%) |
Mar 25, 2022 | 21.40 | 21.73 | 20.40 | 20.85 | 1,877,314 | -0.48(-2.25%) |
Mar 24, 2022 | 21.65 | 21.98 | 20.49 | 21.33 | 2,456,736 | +0.66(+3.19%) |
Mar 23, 2022 | 20.29 | 21.60 | 20.00 | 20.67 | 2,194,596 | +0.15(+0.73%) |
Mar 22, 2022 | 19.65 | 20.84 | 19.41 | 20.52 | 2,067,936 | +0.92(+4.69%) |
Mar 21, 2022 | 19.60 | 20.71 | 18.88 | 19.60 | 3,042,757 | -0.01(-0.05%) |
Mar 18, 2022 | 18.65 | 19.62 | 18.44 | 19.61 | 3,950,726 | +0.71(+3.76%) |
Mar 17, 2022 | 18.05 | 19.67 | 17.96 | 18.90 | 3,551,204 | +0.60(+3.28%) |
Mar 16, 2022 | 16.80 | 18.34 | 16.80 | 18.30 | 4,020,350 | +1.85(+11.25%) |
Mar 15, 2022 | 16.20 | 16.63 | 15.75 | 16.45 | 2,267,676 | +0.30(+1.86%) |
Mar 14, 2022 | 16.74 | 17.89 | 16.14 | 16.15 | 3,145,871 | -0.39(-2.36%) |
Mar 11, 2022 | 17.19 | 17.59 | 16.36 | 16.54 | 2,452,363 | -0.62(-3.61%) |
Mar 10, 2022 | 17.30 | 17.95 | 16.26 | 17.16 | 4,145,153 | -0.13(-0.75%) |
Mar 09, 2022 | 15.93 | 18.85 | 15.90 | 17.29 | 9,220,987 | +3.25(+23.15%) |
Mar 08, 2022 | 13.64 | 14.53 | 13.35 | 14.04 | 5,313,628 | +0.48(+3.54%) |
Mar 07, 2022 | 13.64 | 14.23 | 13.24 | 13.56 | 4,563,678 | +0.12(+0.89%) |
Mar 04, 2022 | 13.82 | 13.84 | 13.04 | 13.44 | 3,400,019 | -0.54(-3.86%) |
Mar 03, 2022 | 14.94 | 14.98 | 13.83 | 13.98 | 4,003,211 | -0.83(-5.60%) |
Mar 02, 2022 | 14.63 | 14.89 | 14.09 | 14.81 | 2,611,231 | +0.28(+1.93%) |