Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.000 | 9.500 | 8.510 | 8.950 | 41,496,168 | +0.08(+0.90%) |
Feb 27, 2023 | 8.490 | 9.231 | 8.185 | 8.870 | 37,383,648 | +0.52(+6.23%) |
Feb 24, 2023 | 7.110 | 8.370 | 6.990 | 8.350 | 35,950,248 | +0.89(+11.93%) |
Feb 23, 2023 | 7.450 | 7.670 | 6.755 | 7.460 | 28,020,752 | +0.06(+0.81%) |
Feb 22, 2023 | 5.810 | 7.650 | 5.755 | 7.400 | 54,185,616 | +1.66(+28.81%) |
Feb 21, 2023 | 6.520 | 6.670 | 5.730 | 5.745 | 9,863,311 | -1.01(-15.01%) |
Feb 17, 2023 | 6.570 | 6.780 | 6.375 | 6.760 | 7,493,069 | +0.13(+1.96%) |
Feb 16, 2023 | 6.620 | 6.878 | 6.450 | 6.630 | 5,376,908 | -0.18(-2.64%) |
Feb 15, 2023 | 6.400 | 6.840 | 6.310 | 6.810 | 5,489,549 | +0.39(+6.07%) |
Feb 14, 2023 | 6.080 | 6.430 | 5.920 | 6.420 | 7,082,251 | +0.26(+4.22%) |
Feb 13, 2023 | 6.090 | 6.290 | 5.910 | 6.160 | 5,308,438 | +0.07(+1.15%) |
Feb 10, 2023 | 6.220 | 6.330 | 6.020 | 6.090 | 8,861,324 | -0.29(-4.55%) |
Feb 09, 2023 | 7.060 | 7.120 | 6.355 | 6.380 | 11,909,976 | -0.35(-5.20%) |
Feb 08, 2023 | 7.130 | 7.420 | 6.720 | 6.730 | 9,902,425 | -0.31(-4.40%) |
Feb 07, 2023 | 7.900 | 7.900 | 6.830 | 7.040 | 10,630,445 | -0.86(-10.89%) |
Feb 06, 2023 | 7.460 | 7.910 | 7.300 | 7.900 | 7,757,746 | +0.24(+3.13%) |
Feb 03, 2023 | 7.330 | 8.210 | 7.200 | 7.660 | 11,452,946 | -0.02(-0.26%) |
Feb 02, 2023 | 7.530 | 8.235 | 7.480 | 7.680 | 19,291,206 | +0.54(+7.56%) |
Feb 01, 2023 | 6.700 | 7.290 | 6.480 | 7.140 | 8,976,106 | +0.47(+7.05%) |
Jan 31, 2023 | 6.250 | 6.720 | 6.187 | 6.670 | 8,026,007 | +0.47(+7.58%) |
Jan 30, 2023 | 6.640 | 6.650 | 6.190 | 6.200 | 9,108,661 | -0.58(-8.55%) |
Jan 27, 2023 | 6.430 | 7.040 | 6.280 | 6.780 | 9,454,184 | +0.43(+6.77%) |
Jan 26, 2023 | 6.380 | 6.520 | 6.200 | 6.350 | 6,429,289 | +0.17(+2.75%) |
Jan 25, 2023 | 6.080 | 6.325 | 5.790 | 6.180 | 6,145,734 | -0.03(-0.48%) |
Jan 24, 2023 | 6.280 | 6.470 | 6.110 | 6.210 | 7,170,713 | -0.23(-3.57%) |
Jan 23, 2023 | 6.220 | 6.710 | 6.065 | 6.440 | 8,348,230 | +0.31(+5.06%) |
Jan 20, 2023 | 6.180 | 6.620 | 5.940 | 6.130 | 11,773,406 | +0.11(+1.83%) |
Jan 19, 2023 | 6.100 | 6.200 | 5.860 | 6.020 | 9,061,660 | -0.29(-4.60%) |
Jan 18, 2023 | 6.570 | 6.940 | 6.150 | 6.310 | 17,861,180 | -0.13(-2.02%) |
Jan 17, 2023 | 5.990 | 6.590 | 5.880 | 6.440 | 10,000,352 | +0.42(+6.98%) |
Jan 13, 2023 | 5.530 | 6.040 | 5.500 | 6.020 | 9,133,417 | +0.26(+4.51%) |
Jan 12, 2023 | 5.250 | 5.780 | 5.030 | 5.760 | 10,201,243 | +0.58(+11.20%) |
Jan 11, 2023 | 4.940 | 5.260 | 4.682 | 5.180 | 11,489,114 | +0.31(+6.37%) |
Jan 10, 2023 | 4.400 | 4.880 | 4.250 | 4.870 | 11,765,507 | +0.55(+12.73%) |
Jan 09, 2023 | 4.110 | 4.510 | 4.105 | 4.320 | 9,974,815 | +0.38(+9.51%) |
Jan 06, 2023 | 4.360 | 4.370 | 3.910 | 3.945 | 20,281,472 | -0.40(-9.31%) |
Jan 05, 2023 | 4.670 | 4.750 | 4.325 | 4.350 | 8,344,618 | -0.31(-6.65%) |
Jan 04, 2023 | 4.820 | 4.880 | 4.540 | 4.660 | 8,949,881 | -0.03(-0.64%) |
Jan 03, 2023 | 5.040 | 5.225 | 4.660 | 4.690 | 6,981,056 | -0.26(-5.25%) |
Dec 30, 2022 | 4.880 | 5.010 | 4.825 | 4.950 | 5,716,340 | -0.05(-1.00%) |
Dec 29, 2022 | 4.940 | 5.110 | 4.860 | 5.000 | 5,749,992 | +0.18(+3.73%) |
Dec 28, 2022 | 4.950 | 4.960 | 4.720 | 4.820 | 6,544,087 | -0.02(-0.52%) |
Dec 27, 2022 | 5.590 | 5.620 | 4.840 | 4.845 | 8,687,130 | -0.83(-14.55%) |
Dec 23, 2022 | 5.700 | 5.700 | 5.503 | 5.670 | 4,082,021 | +0.00(+0.00%) |
Dec 22, 2022 | 5.840 | 5.845 | 5.200 | 5.670 | 11,551,221 | -0.26(-4.38%) |
Dec 21, 2022 | 6.300 | 6.360 | 5.910 | 5.930 | 5,909,835 | -0.27(-4.35%) |
Dec 20, 2022 | 6.220 | 6.460 | 6.180 | 6.200 | 4,934,714 | -0.06(-0.96%) |
Dec 19, 2022 | 6.770 | 6.780 | 6.100 | 6.260 | 6,999,905 | -0.52(-7.67%) |
Dec 16, 2022 | 6.690 | 6.935 | 6.588 | 6.780 | 11,198,618 | -0.03(-0.44%) |
Dec 15, 2022 | 7.000 | 7.420 | 6.790 | 6.810 | 6,494,245 | -0.40(-5.55%) |
Dec 14, 2022 | 7.420 | 7.570 | 7.145 | 7.210 | 5,798,977 | -0.23(-3.09%) |
Dec 13, 2022 | 7.850 | 8.030 | 7.360 | 7.440 | 7,089,921 | +0.08(+1.09%) |
Dec 12, 2022 | 7.100 | 7.400 | 6.970 | 7.360 | 4,922,367 | +0.25(+3.52%) |
Dec 09, 2022 | 7.250 | 7.540 | 7.080 | 7.110 | 3,031,041 | -0.23(-3.13%) |
Dec 08, 2022 | 7.220 | 7.560 | 6.930 | 7.340 | 4,266,243 | +0.20(+2.73%) |
Dec 07, 2022 | 7.240 | 7.450 | 7.080 | 7.145 | 3,640,579 | -0.21(-2.79%) |
Dec 06, 2022 | 7.890 | 7.890 | 7.080 | 7.350 | 8,122,514 | -0.53(-6.73%) |
Dec 05, 2022 | 8.290 | 8.400 | 7.833 | 7.880 | 6,371,044 | -0.45(-5.40%) |
Dec 02, 2022 | 7.620 | 8.355 | 7.489 | 8.330 | 8,851,993 | +0.43(+5.44%) |
Dec 01, 2022 | 7.680 | 8.150 | 7.620 | 7.900 | 7,611,962 | +0.24(+3.13%) |
Nov 30, 2022 | 7.400 | 7.680 | 7.200 | 7.660 | 5,629,611 | +0.32(+4.36%) |
Nov 29, 2022 | 7.500 | 7.670 | 7.330 | 7.340 | 5,095,356 | -0.05(-0.68%) |
Nov 28, 2022 | 7.540 | 7.720 | 7.270 | 7.390 | 3,241,757 | -0.29(-3.78%) |
Nov 25, 2022 | 7.640 | 7.785 | 7.550 | 7.680 | 1,442,475 | -0.03(-0.39%) |
Nov 23, 2022 | 7.580 | 7.800 | 7.410 | 7.710 | 4,859,396 | +0.19(+2.53%) |
Nov 22, 2022 | 7.400 | 7.710 | 7.250 | 7.520 | 3,896,332 | +0.07(+0.94%) |
Nov 21, 2022 | 7.690 | 7.735 | 7.210 | 7.450 | 5,912,662 | -0.42(-5.34%) |
Nov 18, 2022 | 8.450 | 8.450 | 7.715 | 7.870 | 3,730,617 | -0.29(-3.55%) |
Nov 17, 2022 | 8.110 | 8.380 | 8.010 | 8.160 | 3,351,776 | -0.38(-4.45%) |
Nov 16, 2022 | 8.630 | 8.735 | 8.315 | 8.540 | 5,537,994 | -0.35(-3.94%) |
Nov 15, 2022 | 8.770 | 9.290 | 8.765 | 8.890 | 6,260,749 | +0.44(+5.21%) |
Nov 14, 2022 | 8.350 | 8.600 | 7.970 | 8.450 | 6,078,261 | +0.00(+0.00%) |
Nov 11, 2022 | 7.770 | 8.500 | 7.650 | 8.450 | 7,116,625 | +0.75(+9.74%) |
Nov 10, 2022 | 7.140 | 7.715 | 7.025 | 7.700 | 8,038,272 | +1.08(+16.31%) |
Nov 09, 2022 | 7.180 | 7.180 | 6.455 | 6.620 | 9,767,569 | -0.63(-8.69%) |
Nov 08, 2022 | 7.500 | 7.680 | 7.230 | 7.250 | 5,062,190 | -0.07(-0.96%) |
Nov 07, 2022 | 7.840 | 7.990 | 7.230 | 7.320 | 3,845,794 | -0.43(-5.55%) |
Nov 04, 2022 | 7.750 | 8.200 | 7.515 | 7.750 | 5,583,400 | +0.32(+4.31%) |
Nov 03, 2022 | 8.010 | 8.900 | 7.375 | 7.430 | 10,063,549 | -0.45(-5.71%) |
Nov 02, 2022 | 8.230 | 8.390 | 7.760 | 7.880 | 7,547,349 | -0.37(-4.48%) |
Nov 01, 2022 | 8.440 | 8.685 | 8.180 | 8.250 | 6,173,799 | +0.16(+1.98%) |
Oct 31, 2022 | 7.770 | 8.210 | 7.740 | 8.090 | 5,366,495 | +0.26(+3.32%) |
Oct 28, 2022 | 7.410 | 7.885 | 7.350 | 7.830 | 4,182,930 | +0.35(+4.68%) |
Oct 27, 2022 | 7.620 | 7.900 | 7.255 | 7.480 | 5,870,432 | -0.05(-0.66%) |
Oct 26, 2022 | 7.350 | 7.845 | 7.270 | 7.530 | 6,953,301 | -0.02(-0.26%) |
Oct 25, 2022 | 6.800 | 7.740 | 6.800 | 7.550 | 7,884,499 | +0.73(+10.70%) |
Oct 24, 2022 | 7.120 | 7.120 | 6.600 | 6.820 | 6,161,941 | -0.35(-4.88%) |
Oct 21, 2022 | 6.960 | 7.220 | 6.755 | 7.170 | 5,872,779 | +0.18(+2.58%) |
Oct 20, 2022 | 6.850 | 7.335 | 6.810 | 6.990 | 3,973,179 | +0.11(+1.60%) |
Oct 19, 2022 | 7.210 | 7.260 | 6.770 | 6.880 | 4,866,835 | -0.51(-6.90%) |
Oct 18, 2022 | 7.590 | 7.820 | 7.241 | 7.390 | 3,937,446 | +0.08(+1.09%) |
Oct 17, 2022 | 7.120 | 7.380 | 7.092 | 7.310 | 3,807,974 | +0.44(+6.40%) |
Oct 14, 2022 | 7.500 | 7.670 | 6.840 | 6.870 | 5,296,729 | -0.51(-6.91%) |
Oct 13, 2022 | 6.630 | 7.390 | 6.450 | 7.380 | 5,986,128 | +0.37(+5.28%) |
Oct 12, 2022 | 6.720 | 7.030 | 6.560 | 7.010 | 4,840,218 | +0.27(+4.01%) |
Oct 11, 2022 | 6.920 | 6.970 | 6.405 | 6.740 | 6,747,842 | -0.26(-3.71%) |
Oct 10, 2022 | 7.340 | 7.373 | 6.770 | 7.000 | 5,502,153 | -0.33(-4.50%) |
Oct 07, 2022 | 8.010 | 8.135 | 7.270 | 7.330 | 7,032,966 | -0.94(-11.37%) |
Oct 06, 2022 | 8.300 | 8.470 | 7.940 | 8.270 | 5,716,824 | -0.14(-1.66%) |
Oct 05, 2022 | 8.050 | 8.485 | 7.965 | 8.410 | 4,917,902 | +0.01(+0.12%) |
Oct 04, 2022 | 7.870 | 8.400 | 7.850 | 8.400 | 6,567,066 | +0.83(+10.96%) |
Oct 03, 2022 | 7.420 | 7.680 | 7.042 | 7.570 | 6,637,232 | +0.29(+3.91%) |
Sep 30, 2022 | 7.390 | 7.850 | 7.280 | 7.285 | 6,271,559 | -0.08(-1.15%) |
Sep 29, 2022 | 7.910 | 7.945 | 7.270 | 7.370 | 6,609,269 | -0.76(-9.35%) |
Sep 28, 2022 | 7.580 | 8.160 | 7.505 | 8.130 | 7,571,479 | +0.49(+6.41%) |
Sep 27, 2022 | 7.520 | 7.985 | 7.430 | 7.640 | 7,740,330 | +0.34(+4.66%) |
Sep 26, 2022 | 7.340 | 7.959 | 7.250 | 7.300 | 6,979,120 | -0.07(-0.95%) |
Sep 23, 2022 | 7.680 | 7.735 | 7.170 | 7.370 | 8,258,068 | -0.49(-6.23%) |
Sep 22, 2022 | 9.000 | 9.090 | 7.415 | 7.860 | 24,668,256 | -1.51(-16.12%) |
Sep 21, 2022 | 9.530 | 9.870 | 9.355 | 9.370 | 10,797,397 | -0.16(-1.68%) |
Sep 20, 2022 | 9.730 | 10.00 | 9.280 | 9.530 | 13,927,903 | +0.42(+4.61%) |
Sep 19, 2022 | 8.630 | 9.160 | 8.630 | 9.110 | 4,361,377 | +0.18(+2.02%) |
Sep 16, 2022 | 9.160 | 9.310 | 8.890 | 8.930 | 7,449,692 | -0.52(-5.50%) |
Sep 15, 2022 | 8.890 | 9.680 | 8.800 | 9.450 | 5,472,973 | +0.56(+6.30%) |
Sep 14, 2022 | 8.750 | 8.900 | 8.550 | 8.890 | 3,891,194 | +0.07(+0.79%) |
Sep 13, 2022 | 8.780 | 9.280 | 8.680 | 8.820 | 5,229,330 | -0.59(-6.27%) |
Sep 12, 2022 | 9.570 | 9.760 | 9.210 | 9.410 | 4,808,723 | -0.09(-0.95%) |
Sep 09, 2022 | 8.950 | 9.540 | 8.920 | 9.500 | 4,539,658 | +0.75(+8.57%) |
Sep 08, 2022 | 8.400 | 8.855 | 8.340 | 8.750 | 3,320,399 | +0.19(+2.22%) |
Sep 07, 2022 | 8.250 | 8.620 | 8.160 | 8.560 | 3,376,559 | +0.35(+4.26%) |
Sep 06, 2022 | 8.200 | 8.400 | 7.860 | 8.210 | 3,852,675 | +0.07(+0.86%) |
Sep 02, 2022 | 8.460 | 8.570 | 8.010 | 8.140 | 3,870,403 | -0.25(-2.98%) |
Sep 01, 2022 | 8.490 | 8.490 | 8.020 | 8.390 | 3,979,743 | -0.23(-2.67%) |
Aug 31, 2022 | 8.520 | 8.650 | 8.270 | 8.620 | 5,888,842 | +0.21(+2.50%) |
Aug 30, 2022 | 8.580 | 8.830 | 8.305 | 8.410 | 3,545,711 | -0.05(-0.59%) |
Aug 29, 2022 | 8.350 | 8.955 | 8.300 | 8.460 | 3,970,608 | -0.25(-2.87%) |
Aug 26, 2022 | 9.150 | 9.260 | 8.620 | 8.710 | 4,376,956 | -0.44(-4.81%) |
Aug 25, 2022 | 9.020 | 9.278 | 8.850 | 9.150 | 6,569,676 | +0.24(+2.69%) |
Aug 24, 2022 | 8.540 | 9.140 | 8.380 | 8.910 | 5,758,629 | +0.53(+6.32%) |
Aug 23, 2022 | 8.820 | 8.930 | 8.370 | 8.380 | 6,110,994 | -0.26(-3.01%) |
Aug 22, 2022 | 9.140 | 9.390 | 8.575 | 8.640 | 6,178,262 | -0.86(-9.05%) |
Aug 19, 2022 | 9.790 | 9.920 | 9.370 | 9.500 | 7,155,828 | -0.70(-6.86%) |
Aug 18, 2022 | 10.15 | 10.43 | 9.970 | 10.20 | 5,510,438 | +0.04(+0.39%) |
Aug 17, 2022 | 10.83 | 10.83 | 10.08 | 10.16 | 6,263,231 | -0.85(-7.72%) |
Aug 16, 2022 | 10.84 | 11.09 | 10.47 | 11.01 | 6,153,492 | -0.05(-0.45%) |
Aug 15, 2022 | 11.05 | 11.22 | 10.66 | 11.06 | 8,206,589 | +0.07(+0.64%) |
Aug 12, 2022 | 10.36 | 11.35 | 10.01 | 10.99 | 9,472,341 | +0.92(+9.14%) |
Aug 11, 2022 | 10.15 | 10.47 | 9.700 | 10.07 | 12,416,684 | +0.20(+2.03%) |
Aug 10, 2022 | 8.800 | 9.890 | 8.790 | 9.870 | 12,158,205 | +1.35(+15.85%) |
Aug 09, 2022 | 8.140 | 8.800 | 7.950 | 8.520 | 9,521,311 | +0.61(+7.71%) |
Aug 08, 2022 | 7.670 | 8.125 | 7.580 | 7.910 | 7,795,008 | +0.39(+5.19%) |
Aug 05, 2022 | 7.240 | 7.768 | 7.110 | 7.520 | 4,673,155 | +0.09(+1.21%) |
Aug 04, 2022 | 7.570 | 7.820 | 7.360 | 7.430 | 5,336,235 | -0.10(-1.33%) |
Aug 03, 2022 | 7.370 | 7.550 | 7.030 | 7.530 | 6,244,146 | +0.33(+4.58%) |
Aug 02, 2022 | 6.430 | 7.321 | 6.430 | 7.200 | 7,282,190 | +0.63(+9.59%) |
Aug 01, 2022 | 6.740 | 6.740 | 6.330 | 6.570 | 4,545,220 | -0.19(-2.81%) |
Jul 29, 2022 | 6.750 | 6.805 | 6.440 | 6.760 | 5,791,452 | -0.02(-0.29%) |
Jul 28, 2022 | 6.350 | 6.820 | 6.257 | 6.780 | 6,235,440 | +0.45(+7.11%) |
Jul 27, 2022 | 6.120 | 6.370 | 6.012 | 6.330 | 4,581,249 | +0.34(+5.68%) |
Jul 26, 2022 | 6.280 | 6.275 | 5.980 | 5.990 | 4,089,926 | -0.38(-5.97%) |
Jul 25, 2022 | 6.590 | 6.590 | 6.300 | 6.370 | 3,059,441 | -0.20(-3.04%) |
Jul 22, 2022 | 7.390 | 7.400 | 6.520 | 6.570 | 4,196,516 | -0.78(-10.61%) |
Jul 21, 2022 | 7.100 | 7.370 | 7.030 | 7.350 | 5,640,976 | +0.25(+3.52%) |
Jul 20, 2022 | 6.490 | 7.120 | 6.485 | 7.100 | 5,505,548 | +0.57(+8.73%) |
Jul 19, 2022 | 6.320 | 6.540 | 6.305 | 6.530 | 3,238,078 | +0.35(+5.66%) |
Jul 18, 2022 | 6.180 | 6.525 | 6.140 | 6.180 | 4,255,153 | +0.15(+2.49%) |
Jul 15, 2022 | 5.890 | 6.040 | 5.650 | 6.030 | 5,889,178 | +0.26(+4.51%) |
Jul 14, 2022 | 5.900 | 6.000 | 5.700 | 5.770 | 5,287,072 | -0.23(-3.83%) |
Jul 13, 2022 | 5.780 | 6.180 | 5.605 | 6.000 | 5,801,500 | +0.10(+1.69%) |
Jul 12, 2022 | 5.850 | 6.010 | 5.755 | 5.900 | 3,953,200 | +0.11(+1.90%) |
Jul 11, 2022 | 6.500 | 6.580 | 5.780 | 5.790 | 5,986,525 | -0.84(-12.67%) |
Jul 08, 2022 | 6.280 | 6.775 | 6.060 | 6.630 | 7,355,791 | +0.32(+5.07%) |
Jul 07, 2022 | 5.850 | 6.320 | 5.790 | 6.310 | 6,090,925 | +0.54(+9.36%) |
Jul 06, 2022 | 6.080 | 6.185 | 5.691 | 5.770 | 6,455,946 | -0.31(-5.10%) |
Jul 05, 2022 | 5.880 | 6.100 | 5.605 | 6.080 | 7,488,819 | +0.04(+0.66%) |
Jul 01, 2022 | 5.930 | 6.270 | 5.850 | 6.040 | 7,409,239 | +0.11(+1.85%) |
Jun 30, 2022 | 6.110 | 6.260 | 5.820 | 5.930 | 9,900,588 | -0.27(-4.35%) |
Jun 29, 2022 | 6.670 | 6.690 | 6.170 | 6.200 | 7,477,338 | -0.54(-8.01%) |
Jun 28, 2022 | 7.200 | 7.370 | 6.720 | 6.740 | 5,709,326 | -0.44(-6.13%) |
Jun 27, 2022 | 7.490 | 7.570 | 7.110 | 7.180 | 7,480,965 | -0.31(-4.14%) |
Jun 24, 2022 | 7.760 | 7.900 | 7.460 | 7.490 | 34,242,696 | -0.17(-2.22%) |
Jun 23, 2022 | 7.420 | 7.700 | 7.221 | 7.660 | 7,283,451 | +0.27(+3.65%) |
Jun 22, 2022 | 7.290 | 7.750 | 7.050 | 7.390 | 7,793,323 | -0.07(-0.94%) |
Jun 21, 2022 | 7.540 | 7.860 | 7.430 | 7.460 | 4,965,129 | +0.10(+1.36%) |
Jun 17, 2022 | 7.260 | 7.550 | 7.200 | 7.360 | 9,948,731 | +0.20(+2.79%) |
Jun 16, 2022 | 7.290 | 7.370 | 6.935 | 7.160 | 5,130,101 | -0.44(-5.79%) |
Jun 15, 2022 | 7.370 | 7.710 | 7.170 | 7.600 | 4,949,051 | +0.24(+3.26%) |
Jun 14, 2022 | 7.430 | 7.590 | 7.200 | 7.360 | 3,892,154 | +0.01(+0.14%) |
Jun 13, 2022 | 8.070 | 8.076 | 7.320 | 7.350 | 5,413,996 | -0.99(-11.87%) |
Jun 10, 2022 | 8.960 | 9.185 | 8.315 | 8.340 | 5,747,290 | -0.86(-9.35%) |
Jun 09, 2022 | 9.520 | 9.570 | 9.015 | 9.200 | 6,227,914 | -0.47(-4.86%) |
Jun 08, 2022 | 9.640 | 10.03 | 9.480 | 9.670 | 3,388,617 | +0.03(+0.31%) |
Jun 07, 2022 | 9.590 | 9.665 | 9.232 | 9.640 | 4,905,589 | -0.13(-1.33%) |
Jun 06, 2022 | 10.00 | 10.44 | 9.770 | 9.770 | 5,220,585 | +0.00(+0.00%) |
Jun 03, 2022 | 9.890 | 10.05 | 9.630 | 9.770 | 4,233,091 | -0.32(-3.17%) |
Jun 02, 2022 | 9.760 | 10.37 | 9.570 | 10.09 | 4,661,565 | +0.31(+3.17%) |
Jun 01, 2022 | 10.48 | 10.56 | 9.700 | 9.780 | 4,201,354 | -0.56(-5.42%) |
May 31, 2022 | 10.04 | 10.74 | 9.810 | 10.34 | 6,861,922 | +0.44(+4.44%) |
May 27, 2022 | 9.600 | 10.05 | 9.600 | 9.900 | 4,951,228 | +0.43(+4.54%) |
May 26, 2022 | 9.180 | 9.640 | 8.940 | 9.470 | 5,286,458 | +0.28(+3.05%) |
May 25, 2022 | 8.450 | 9.280 | 8.330 | 9.190 | 8,902,560 | +0.72(+8.50%) |
May 24, 2022 | 9.340 | 9.465 | 8.440 | 8.470 | 6,622,002 | -1.13(-11.77%) |
May 23, 2022 | 9.720 | 9.775 | 9.290 | 9.600 | 3,140,072 | -0.07(-0.72%) |
May 20, 2022 | 10.33 | 10.33 | 9.245 | 9.670 | 6,378,861 | -0.40(-3.97%) |
May 19, 2022 | 9.780 | 10.33 | 9.495 | 10.07 | 4,510,904 | +0.17(+1.72%) |
May 18, 2022 | 10.18 | 10.74 | 9.805 | 9.900 | 4,695,734 | -0.48(-4.62%) |
May 17, 2022 | 10.39 | 10.64 | 10.02 | 10.38 | 4,659,777 | +0.39(+3.90%) |
May 16, 2022 | 10.29 | 10.54 | 9.955 | 9.990 | 4,206,389 | -0.37(-3.57%) |
May 13, 2022 | 9.380 | 10.58 | 9.310 | 10.36 | 9,116,527 | +1.46(+16.40%) |
May 12, 2022 | 8.260 | 9.150 | 8.000 | 8.900 | 7,921,766 | +0.36(+4.22%) |
May 11, 2022 | 9.220 | 9.670 | 8.460 | 8.540 | 9,912,796 | -0.88(-9.34%) |
May 10, 2022 | 9.730 | 9.830 | 8.690 | 9.420 | 10,091,273 | +0.04(+0.48%) |
May 09, 2022 | 10.60 | 11.01 | 9.360 | 9.375 | 10,029,400 | -1.74(-15.69%) |
May 06, 2022 | 10.43 | 11.24 | 10.03 | 11.12 | 6,842,231 | -0.05(-0.45%) |
May 05, 2022 | 12.03 | 12.07 | 11.12 | 11.17 | 8,651,896 | -1.11(-9.04%) |
May 04, 2022 | 12.20 | 12.32 | 11.48 | 12.28 | 7,348,975 | -0.02(-0.16%) |
May 03, 2022 | 12.60 | 12.88 | 12.26 | 12.30 | 5,327,323 | -0.31(-2.46%) |
May 02, 2022 | 12.30 | 12.66 | 11.78 | 12.61 | 5,763,935 | +0.24(+1.94%) |
Apr 29, 2022 | 13.06 | 13.39 | 12.33 | 12.37 | 3,648,979 | -0.76(-5.79%) |
Apr 28, 2022 | 12.98 | 13.27 | 12.43 | 13.13 | 2,623,964 | +0.40(+3.14%) |
Apr 27, 2022 | 13.09 | 13.46 | 12.64 | 12.73 | 3,071,577 | -0.34(-2.60%) |
Apr 26, 2022 | 13.18 | 13.63 | 12.92 | 13.07 | 4,536,571 | -0.21(-1.58%) |
Apr 25, 2022 | 12.54 | 13.41 | 12.51 | 13.28 | 5,274,026 | +0.75(+5.99%) |
Apr 22, 2022 | 12.72 | 13.38 | 12.41 | 12.53 | 5,567,270 | -0.34(-2.64%) |
Apr 21, 2022 | 13.37 | 13.88 | 12.83 | 12.87 | 3,630,653 | -0.26(-1.98%) |
Apr 20, 2022 | 13.95 | 13.95 | 13.01 | 13.13 | 4,734,901 | -0.87(-6.21%) |
Apr 19, 2022 | 14.02 | 14.09 | 13.31 | 14.00 | 5,351,990 | +0.04(+0.29%) |
Apr 18, 2022 | 14.41 | 14.41 | 13.54 | 13.96 | 4,353,732 | -0.56(-3.86%) |
Apr 14, 2022 | 14.90 | 14.94 | 14.42 | 14.52 | 2,995,762 | -0.13(-0.89%) |
Apr 13, 2022 | 14.08 | 14.73 | 13.81 | 14.65 | 2,590,838 | +0.63(+4.49%) |
Apr 12, 2022 | 14.08 | 14.70 | 13.87 | 14.02 | 6,401,232 | +0.16(+1.15%) |
Apr 11, 2022 | 13.56 | 14.14 | 13.26 | 13.86 | 3,522,248 | +0.19(+1.39%) |
Apr 08, 2022 | 14.38 | 14.38 | 13.64 | 13.67 | 2,456,487 | -0.74(-5.14%) |
Apr 07, 2022 | 14.50 | 14.82 | 13.78 | 14.41 | 4,091,753 | -0.08(-0.55%) |
Apr 06, 2022 | 15.07 | 15.26 | 14.04 | 14.49 | 4,319,962 | -1.02(-6.58%) |
Apr 05, 2022 | 16.30 | 16.39 | 15.33 | 15.51 | 5,598,617 | -0.83(-5.08%) |
Apr 04, 2022 | 15.58 | 16.62 | 15.58 | 16.34 | 5,035,647 | +0.78(+5.01%) |
Apr 01, 2022 | 15.73 | 15.79 | 15.02 | 15.56 | 3,316,816 | -0.07(-0.45%) |
Mar 31, 2022 | 15.44 | 16.00 | 15.20 | 15.63 | 3,818,839 | +0.12(+0.77%) |
Mar 30, 2022 | 15.63 | 15.93 | 15.27 | 15.51 | 4,351,711 | -0.25(-1.59%) |
Mar 29, 2022 | 15.00 | 16.14 | 14.94 | 15.76 | 5,491,058 | +0.94(+6.34%) |
Mar 28, 2022 | 14.62 | 15.06 | 14.39 | 14.82 | 2,545,900 | +0.34(+2.35%) |
Mar 25, 2022 | 14.81 | 14.90 | 14.23 | 14.48 | 2,167,929 | -0.40(-2.69%) |
Mar 24, 2022 | 14.91 | 15.19 | 14.50 | 14.88 | 1,903,788 | +0.18(+1.22%) |
Mar 23, 2022 | 14.52 | 15.17 | 14.40 | 14.70 | 2,274,777 | -0.04(-0.27%) |
Mar 22, 2022 | 14.08 | 14.93 | 13.95 | 14.74 | 3,054,079 | +0.64(+4.54%) |
Mar 21, 2022 | 14.34 | 14.88 | 13.81 | 14.10 | 2,998,088 | -0.29(-2.02%) |
Mar 18, 2022 | 14.00 | 14.82 | 14.00 | 14.39 | 6,105,873 | +0.13(+0.91%) |
Mar 17, 2022 | 13.48 | 14.27 | 13.37 | 14.26 | 3,828,403 | +0.61(+4.47%) |
Mar 16, 2022 | 12.82 | 13.66 | 12.73 | 13.65 | 4,172,312 | +1.06(+8.42%) |
Mar 15, 2022 | 11.65 | 12.77 | 11.45 | 12.59 | 4,308,766 | +0.94(+8.07%) |
Mar 14, 2022 | 12.66 | 12.77 | 11.57 | 11.65 | 5,565,951 | -1.26(-9.76%) |
Mar 11, 2022 | 13.45 | 13.59 | 12.77 | 12.91 | 3,487,242 | -0.49(-3.66%) |
Mar 10, 2022 | 13.24 | 13.40 | 12.73 | 13.40 | 3,188,745 | +0.13(+0.98%) |
Mar 09, 2022 | 13.38 | 13.54 | 13.15 | 13.27 | 3,192,386 | +0.47(+3.67%) |
Mar 08, 2022 | 12.77 | 13.41 | 12.03 | 12.80 | 5,290,069 | -0.10(-0.78%) |
Mar 07, 2022 | 13.48 | 14.10 | 12.87 | 12.90 | 4,840,745 | -0.66(-4.87%) |
Mar 04, 2022 | 14.15 | 14.31 | 13.43 | 13.56 | 4,213,415 | -0.58(-4.10%) |
Mar 03, 2022 | 15.12 | 15.15 | 13.94 | 14.14 | 3,838,950 | -1.01(-6.67%) |
Mar 02, 2022 | 15.25 | 15.34 | 14.62 | 15.15 | 4,176,450 | -0.02(-0.13%) |