Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.636 | 7.965 | 7.502 | 7.796 | 17,639,034 | +0.21(+2.81%) |
Apr 27, 2023 | 7.156 | 7.742 | 7.067 | 7.582 | 19,569,548 | +0.53(+7.57%) |
Apr 26, 2023 | 7.173 | 7.236 | 7.022 | 7.049 | 11,751,728 | -0.10(-1.37%) |
Apr 25, 2023 | 7.191 | 7.191 | 7.040 | 7.147 | 16,768,059 | -0.11(-1.47%) |
Apr 24, 2023 | 7.387 | 7.396 | 7.147 | 7.253 | 16,108,265 | -0.13(-1.81%) |
Apr 21, 2023 | 7.289 | 7.413 | 7.236 | 7.387 | 8,158,599 | +0.07(+0.97%) |
Apr 20, 2023 | 7.378 | 7.467 | 7.258 | 7.316 | 10,881,075 | -0.22(-2.95%) |
Apr 19, 2023 | 7.342 | 7.573 | 7.298 | 7.538 | 8,652,863 | +0.10(+1.31%) |
Apr 18, 2023 | 7.556 | 7.556 | 7.360 | 7.440 | 9,824,468 | -0.14(-1.88%) |
Apr 17, 2023 | 7.387 | 7.609 | 7.356 | 7.582 | 9,191,868 | +0.22(+3.02%) |
Apr 14, 2023 | 7.618 | 7.702 | 7.271 | 7.360 | 14,030,573 | -0.21(-2.82%) |
Apr 13, 2023 | 7.716 | 7.756 | 7.467 | 7.573 | 12,387,303 | -0.07(-0.93%) |
Apr 12, 2023 | 7.902 | 8.018 | 7.627 | 7.644 | 15,075,888 | -0.12(-1.60%) |
Apr 11, 2023 | 7.529 | 7.929 | 7.493 | 7.769 | 22,253,748 | +0.33(+4.42%) |
Apr 10, 2023 | 7.200 | 7.449 | 7.133 | 7.440 | 12,332,691 | +0.24(+3.33%) |
Apr 06, 2023 | 7.236 | 7.289 | 7.129 | 7.200 | 7,934,152 | -0.01(-0.12%) |
Apr 05, 2023 | 7.164 | 7.258 | 7.111 | 7.209 | 9,539,978 | -0.01(-0.12%) |
Apr 04, 2023 | 7.333 | 7.378 | 7.093 | 7.218 | 12,846,973 | -0.04(-0.49%) |
Apr 03, 2023 | 7.413 | 7.572 | 7.244 | 7.253 | 19,475,260 | -0.05(-0.73%) |
Mar 31, 2023 | 7.182 | 7.324 | 7.031 | 7.307 | 18,767,456 | +0.16(+2.24%) |
Mar 30, 2023 | 6.951 | 7.529 | 6.867 | 7.147 | 29,922,778 | +0.31(+4.55%) |
Mar 29, 2023 | 6.898 | 7.102 | 6.782 | 6.836 | 24,311,590 | +0.25(+3.78%) |
Mar 28, 2023 | 6.578 | 6.667 | 6.499 | 6.587 | 10,454,354 | -0.04(-0.67%) |
Mar 27, 2023 | 6.764 | 6.818 | 6.627 | 6.631 | 15,329,002 | -0.06(-0.93%) |
Mar 24, 2023 | 6.391 | 6.702 | 6.311 | 6.693 | 18,350,520 | +0.23(+3.58%) |
Mar 23, 2023 | 6.596 | 6.747 | 6.396 | 6.462 | 23,403,658 | -0.12(-1.76%) |
Mar 22, 2023 | 6.987 | 7.000 | 6.560 | 6.578 | 21,458,226 | -0.44(-6.21%) |
Mar 21, 2023 | 7.111 | 7.191 | 6.942 | 7.013 | 17,475,838 | +0.00(+0.00%) |
Mar 20, 2023 | 6.933 | 7.173 | 6.907 | 7.013 | 18,511,208 | +0.14(+2.07%) |
Mar 17, 2023 | 7.129 | 7.196 | 6.827 | 6.871 | 26,026,328 | -0.25(-3.50%) |
Mar 16, 2023 | 7.031 | 7.147 | 6.756 | 7.120 | 41,125,740 | -0.12(-1.72%) |
Mar 15, 2023 | 7.209 | 7.289 | 7.004 | 7.244 | 34,388,172 | -0.07(-0.97%) |
Mar 14, 2023 | 7.685 | 7.784 | 7.255 | 7.316 | 31,920,920 | -0.15(-1.96%) |
Mar 13, 2023 | 7.479 | 7.565 | 7.187 | 7.462 | 38,546,868 | -0.09(-1.14%) |
Mar 10, 2023 | 8.157 | 8.226 | 7.436 | 7.547 | 40,032,428 | -0.68(-8.25%) |
Mar 09, 2023 | 8.595 | 8.636 | 8.166 | 8.226 | 26,757,946 | -0.43(-4.96%) |
Mar 08, 2023 | 8.638 | 8.784 | 8.595 | 8.655 | 12,813,666 | +0.02(+0.20%) |
Mar 07, 2023 | 9.033 | 9.041 | 8.634 | 8.638 | 14,913,928 | -0.39(-4.28%) |
Mar 06, 2023 | 9.127 | 9.187 | 8.964 | 9.024 | 13,265,204 | -0.02(-0.19%) |
Mar 03, 2023 | 9.067 | 9.170 | 8.947 | 9.041 | 16,089,210 | +0.03(+0.38%) |
Mar 02, 2023 | 8.646 | 9.222 | 8.582 | 9.007 | 25,565,730 | +0.36(+4.17%) |
Mar 01, 2023 | 8.835 | 8.878 | 8.475 | 8.646 | 28,229,206 | -0.20(-2.23%) |
Feb 28, 2023 | 8.921 | 8.999 | 8.818 | 8.844 | 18,599,216 | -0.04(-0.48%) |
Feb 27, 2023 | 9.145 | 9.286 | 8.853 | 8.887 | 25,837,010 | -0.17(-1.90%) |
Feb 24, 2023 | 9.436 | 9.445 | 9.059 | 9.059 | 28,710,566 | -0.51(-5.30%) |
Feb 23, 2023 | 10.42 | 10.47 | 9.462 | 9.565 | 34,232,264 | -0.91(-8.69%) |
Feb 22, 2023 | 10.69 | 10.80 | 10.42 | 10.48 | 14,410,612 | -0.29(-2.71%) |
Feb 21, 2023 | 11.13 | 11.17 | 10.73 | 10.77 | 12,676,128 | -0.36(-3.24%) |
Feb 17, 2023 | 11.02 | 11.18 | 10.91 | 11.13 | 15,327,226 | +0.12(+1.09%) |
Feb 16, 2023 | 11.27 | 11.27 | 10.93 | 11.01 | 22,735,410 | -0.26(-2.29%) |
Feb 15, 2023 | 10.31 | 11.28 | 10.25 | 11.27 | 45,976,672 | +0.88(+8.43%) |
Feb 14, 2023 | 10.52 | 10.52 | 10.29 | 10.39 | 14,299,432 | -0.17(-1.63%) |
Feb 13, 2023 | 10.38 | 10.56 | 10.30 | 10.56 | 9,276,326 | +0.18(+1.74%) |
Feb 10, 2023 | 10.17 | 10.41 | 10.15 | 10.38 | 13,515,059 | +0.21(+2.02%) |
Feb 09, 2023 | 10.66 | 10.69 | 10.15 | 10.17 | 17,617,352 | -0.41(-3.89%) |
Feb 08, 2023 | 10.60 | 10.80 | 10.55 | 10.59 | 12,518,654 | -0.01(-0.08%) |
Feb 07, 2023 | 10.66 | 10.85 | 10.45 | 10.60 | 12,875,542 | -0.13(-1.20%) |
Feb 06, 2023 | 10.85 | 10.92 | 10.55 | 10.72 | 14,866,650 | -0.26(-2.35%) |
Feb 03, 2023 | 10.96 | 11.07 | 10.79 | 10.98 | 14,004,563 | -0.09(-0.85%) |
Feb 02, 2023 | 11.27 | 11.76 | 11.06 | 11.08 | 24,749,470 | -0.03(-0.23%) |
Feb 01, 2023 | 11.15 | 11.21 | 10.74 | 11.10 | 16,659,604 | -0.02(-0.15%) |
Jan 31, 2023 | 10.99 | 11.12 | 10.88 | 11.12 | 9,699,911 | +0.16(+1.49%) |
Jan 30, 2023 | 11.10 | 11.25 | 10.90 | 10.96 | 11,861,177 | -0.26(-2.30%) |
Jan 27, 2023 | 10.77 | 11.25 | 10.60 | 11.21 | 17,702,038 | +0.41(+3.82%) |
Jan 26, 2023 | 10.64 | 10.96 | 10.30 | 10.80 | 32,489,530 | +0.16(+1.53%) |
Jan 25, 2023 | 11.20 | 11.21 | 10.59 | 10.64 | 29,633,742 | -0.71(-6.28%) |
Jan 24, 2023 | 11.71 | 12.02 | 11.33 | 11.35 | 17,387,374 | -0.48(-4.06%) |
Jan 23, 2023 | 11.71 | 11.94 | 11.68 | 11.83 | 11,015,021 | +0.05(+0.44%) |
Jan 20, 2023 | 11.50 | 11.80 | 11.33 | 11.78 | 11,498,000 | +0.33(+2.85%) |
Jan 19, 2023 | 11.46 | 11.54 | 11.31 | 11.45 | 8,659,560 | -0.13(-1.11%) |
Jan 18, 2023 | 11.69 | 11.82 | 11.53 | 11.58 | 12,224,346 | -0.09(-0.74%) |
Jan 17, 2023 | 11.21 | 11.77 | 11.17 | 11.67 | 18,389,058 | +0.65(+5.92%) |
Jan 13, 2023 | 11.00 | 11.19 | 10.96 | 11.02 | 7,729,338 | -0.15(-1.31%) |
Jan 12, 2023 | 11.22 | 11.27 | 10.91 | 11.16 | 12,070,369 | +0.07(+0.62%) |
Jan 11, 2023 | 10.79 | 11.16 | 10.79 | 11.09 | 11,808,425 | +0.37(+3.44%) |
Jan 10, 2023 | 10.64 | 10.73 | 10.45 | 10.72 | 9,993,538 | +0.09(+0.89%) |
Jan 09, 2023 | 10.70 | 10.81 | 10.48 | 10.63 | 11,396,402 | +0.02(+0.16%) |
Jan 06, 2023 | 10.32 | 10.67 | 10.29 | 10.61 | 10,206,453 | +0.32(+3.09%) |
Jan 05, 2023 | 10.26 | 10.35 | 10.05 | 10.30 | 11,610,976 | -0.09(-0.83%) |
Jan 04, 2023 | 9.960 | 10.49 | 9.934 | 10.38 | 18,172,596 | +0.48(+4.86%) |
Jan 03, 2023 | 9.831 | 9.973 | 9.608 | 9.900 | 14,725,014 | +0.33(+3.50%) |
Dec 30, 2022 | 9.574 | 9.677 | 9.454 | 9.565 | 9,297,113 | -0.08(-0.80%) |
Dec 29, 2022 | 9.557 | 9.711 | 9.454 | 9.643 | 10,869,246 | +0.16(+1.72%) |
Dec 28, 2022 | 9.737 | 9.746 | 9.368 | 9.479 | 15,976,894 | -0.24(-2.47%) |
Dec 27, 2022 | 9.565 | 9.720 | 9.398 | 9.720 | 12,055,112 | +0.15(+1.52%) |
Dec 23, 2022 | 9.986 | 10.09 | 9.385 | 9.574 | 24,641,524 | -0.48(-4.78%) |
Dec 22, 2022 | 9.179 | 10.32 | 8.767 | 10.05 | 53,760,388 | +0.82(+8.93%) |
Dec 21, 2022 | 9.316 | 9.477 | 9.230 | 9.230 | 15,410,651 | -0.11(-1.19%) |
Dec 20, 2022 | 9.265 | 9.582 | 9.209 | 9.342 | 18,859,046 | -0.04(-0.46%) |
Dec 19, 2022 | 9.814 | 9.831 | 9.316 | 9.385 | 20,898,764 | -0.39(-4.04%) |
Dec 16, 2022 | 9.840 | 9.977 | 9.703 | 9.780 | 27,638,788 | -0.20(-1.98%) |
Dec 15, 2022 | 10.13 | 10.19 | 9.681 | 9.977 | 23,681,964 | -0.21(-2.02%) |
Dec 14, 2022 | 10.36 | 10.42 | 10.11 | 10.18 | 14,972,829 | +0.03(+0.25%) |
Dec 13, 2022 | 10.53 | 10.78 | 10.03 | 10.16 | 21,086,102 | -0.02(-0.17%) |
Dec 12, 2022 | 10.14 | 10.18 | 9.896 | 10.17 | 14,281,397 | +0.04(+0.42%) |
Dec 09, 2022 | 10.26 | 10.42 | 10.11 | 10.13 | 12,076,793 | -0.18(-1.75%) |
Dec 08, 2022 | 10.23 | 10.60 | 10.23 | 10.31 | 12,911,753 | +0.11(+1.10%) |
Dec 07, 2022 | 10.43 | 10.44 | 10.10 | 10.20 | 15,059,461 | -0.31(-2.94%) |
Dec 06, 2022 | 10.70 | 10.73 | 10.37 | 10.51 | 12,900,840 | -0.16(-1.49%) |
Dec 05, 2022 | 10.90 | 10.90 | 10.67 | 10.67 | 11,309,898 | -0.24(-2.23%) |
Dec 02, 2022 | 10.84 | 11.03 | 10.69 | 10.91 | 9,819,672 | +0.05(+0.46%) |
Dec 01, 2022 | 11.08 | 11.18 | 10.73 | 10.86 | 16,354,003 | -0.14(-1.30%) |
Nov 30, 2022 | 10.77 | 11.01 | 10.53 | 11.00 | 18,308,702 | +0.12(+1.08%) |
Nov 29, 2022 | 10.64 | 10.93 | 10.63 | 10.89 | 14,249,810 | +0.29(+2.69%) |
Nov 28, 2022 | 10.95 | 11.09 | 10.59 | 10.60 | 13,154,870 | -0.38(-3.44%) |
Nov 25, 2022 | 10.76 | 10.98 | 10.76 | 10.98 | 5,071,592 | +0.27(+2.51%) |
Nov 23, 2022 | 10.69 | 10.82 | 10.58 | 10.71 | 7,509,678 | +0.03(+0.31%) |
Nov 22, 2022 | 10.58 | 10.69 | 10.50 | 10.68 | 10,193,746 | +0.17(+1.60%) |
Nov 21, 2022 | 10.36 | 10.54 | 10.25 | 10.51 | 13,311,143 | +0.13(+1.29%) |
Nov 18, 2022 | 10.48 | 10.51 | 10.18 | 10.38 | 12,019,907 | +0.07(+0.65%) |
Nov 17, 2022 | 10.16 | 10.32 | 10.09 | 10.31 | 11,210,403 | -0.01(-0.08%) |
Nov 16, 2022 | 10.53 | 10.53 | 10.19 | 10.32 | 13,966,953 | -0.26(-2.46%) |
Nov 15, 2022 | 10.76 | 10.80 | 10.42 | 10.58 | 13,664,150 | +0.12(+1.12%) |
Nov 14, 2022 | 10.69 | 10.78 | 10.44 | 10.46 | 16,746,458 | -0.07(-0.64%) |
Nov 11, 2022 | 10.22 | 10.67 | 10.15 | 10.53 | 20,819,760 | +0.39(+3.89%) |
Nov 10, 2022 | 9.772 | 10.17 | 9.763 | 10.13 | 12,996,868 | +0.70(+7.47%) |
Nov 09, 2022 | 9.612 | 9.772 | 9.377 | 9.428 | 11,059,917 | -0.29(-2.94%) |
Nov 08, 2022 | 9.545 | 9.805 | 9.420 | 9.713 | 15,416,128 | +0.21(+2.21%) |
Nov 07, 2022 | 9.554 | 9.625 | 9.205 | 9.503 | 14,817,274 | +0.06(+0.62%) |
Nov 04, 2022 | 9.428 | 9.554 | 9.193 | 9.445 | 16,996,324 | +0.13(+1.44%) |
Nov 03, 2022 | 9.117 | 9.428 | 9.059 | 9.310 | 17,107,698 | +0.08(+0.82%) |
Nov 02, 2022 | 9.637 | 9.201 | 9.235 | 21,676,364 | -0.45(-4.68%) | |
Nov 01, 2022 | 9.780 | 9.780 | 9.562 | 9.688 | 12,691,903 | +0.08(+0.87%) |
Oct 31, 2022 | 9.663 | 9.788 | 9.595 | 9.604 | 14,638,247 | -0.12(-1.21%) |
Oct 28, 2022 | 9.780 | 9.897 | 9.461 | 9.721 | 24,043,068 | -0.08(-0.77%) |
Oct 27, 2022 | 9.260 | 9.822 | 9.075 | 9.797 | 34,301,624 | +0.70(+7.65%) |
Oct 26, 2022 | 9.151 | 9.277 | 8.924 | 9.101 | 24,205,316 | +0.02(+0.18%) |
Oct 25, 2022 | 8.740 | 9.143 | 8.723 | 9.084 | 25,322,220 | +0.37(+4.23%) |
Oct 24, 2022 | 8.690 | 8.920 | 8.581 | 8.715 | 19,801,334 | +0.14(+1.66%) |
Oct 21, 2022 | 9.101 | 9.105 | 8.304 | 8.572 | 42,922,692 | -0.65(-7.01%) |
Oct 20, 2022 | 9.226 | 9.352 | 9.159 | 9.218 | 9,790,101 | -0.01(-0.09%) |
Oct 19, 2022 | 9.184 | 9.285 | 9.076 | 9.226 | 11,160,601 | -0.05(-0.54%) |
Oct 18, 2022 | 9.478 | 9.566 | 9.235 | 9.277 | 14,475,024 | -0.09(-0.98%) |
Oct 17, 2022 | 9.327 | 9.495 | 9.235 | 9.369 | 18,539,470 | +0.26(+2.85%) |
Oct 14, 2022 | 9.403 | 9.520 | 9.092 | 9.109 | 20,025,210 | -0.16(-1.72%) |
Oct 13, 2022 | 9.092 | 9.382 | 8.782 | 9.268 | 20,116,646 | +0.09(+1.01%) |
Oct 12, 2022 | 9.210 | 9.285 | 9.008 | 9.176 | 27,385,010 | -0.03(-0.36%) |
Oct 11, 2022 | 8.807 | 9.260 | 8.648 | 9.210 | 28,643,624 | +0.49(+5.68%) |
Oct 10, 2022 | 8.757 | 8.933 | 8.560 | 8.715 | 23,796,664 | +0.21(+2.47%) |
Oct 07, 2022 | 8.824 | 8.874 | 8.388 | 8.505 | 39,151,892 | -0.46(-5.14%) |
Oct 06, 2022 | 9.595 | 9.751 | 8.958 | 8.966 | 34,183,584 | -0.60(-6.23%) |
Oct 05, 2022 | 9.755 | 9.863 | 9.369 | 9.562 | 20,822,762 | -0.49(-4.92%) |
Oct 04, 2022 | 9.805 | 10.26 | 9.763 | 10.06 | 16,543,784 | +0.37(+3.81%) |
Oct 03, 2022 | 9.948 | 10.04 | 9.478 | 9.688 | 27,337,836 | -0.26(-2.61%) |
Sep 30, 2022 | 9.772 | 10.18 | 9.671 | 9.948 | 29,800,084 | +0.35(+3.67%) |
Sep 29, 2022 | 9.973 | 10.06 | 9.520 | 9.595 | 24,446,684 | -0.49(-4.90%) |
Sep 28, 2022 | 10.12 | 10.20 | 9.881 | 10.09 | 18,523,426 | +0.08(+0.84%) |
Sep 27, 2022 | 10.17 | 10.27 | 9.865 | 10.01 | 17,821,112 | -0.08(-0.75%) |
Sep 26, 2022 | 10.37 | 10.40 | 9.990 | 10.08 | 21,070,722 | -0.39(-3.69%) |
Sep 23, 2022 | 10.69 | 10.71 | 10.22 | 10.47 | 20,898,648 | -0.36(-3.33%) |
Sep 22, 2022 | 10.84 | 10.95 | 10.63 | 10.83 | 20,492,778 | -0.06(-0.54%) |
Sep 21, 2022 | 11.10 | 11.35 | 10.89 | 10.89 | 13,318,855 | -0.13(-1.22%) |
Sep 20, 2022 | 11.21 | 11.22 | 10.96 | 11.02 | 15,033,254 | -0.32(-2.81%) |
Sep 19, 2022 | 11.44 | 11.45 | 11.22 | 11.34 | 16,021,972 | -0.23(-2.03%) |
Sep 16, 2022 | 11.36 | 11.59 | 11.16 | 11.57 | 17,893,742 | +0.09(+0.80%) |
Sep 15, 2022 | 11.62 | 11.78 | 11.37 | 11.48 | 16,319,613 | -0.08(-0.73%) |
Sep 14, 2022 | 11.74 | 11.76 | 11.44 | 11.57 | 27,074,052 | -0.18(-1.50%) |
Sep 13, 2022 | 12.15 | 12.15 | 11.69 | 11.74 | 20,284,338 | -0.61(-4.92%) |
Sep 12, 2022 | 12.31 | 12.46 | 12.31 | 12.35 | 7,456,180 | +0.15(+1.21%) |
Sep 09, 2022 | 12.13 | 12.24 | 12.06 | 12.20 | 6,646,687 | +0.13(+1.09%) |
Sep 08, 2022 | 11.91 | 12.18 | 11.81 | 12.07 | 8,712,852 | +0.16(+1.31%) |
Sep 07, 2022 | 11.64 | 11.93 | 11.56 | 11.92 | 8,777,506 | +0.27(+2.33%) |
Sep 06, 2022 | 11.83 | 11.83 | 11.62 | 11.64 | 7,742,814 | -0.12(-1.05%) |
Sep 02, 2022 | 12.05 | 12.09 | 11.75 | 11.77 | 8,834,394 | -0.17(-1.44%) |
Sep 01, 2022 | 11.92 | 12.01 | 11.75 | 11.94 | 7,742,926 | -0.07(-0.55%) |
Aug 31, 2022 | 11.96 | 12.05 | 11.81 | 12.01 | 13,282,792 | +0.16(+1.32%) |
Aug 30, 2022 | 12.28 | 12.28 | 11.80 | 11.85 | 13,806,452 | -0.35(-2.90%) |
Aug 29, 2022 | 12.29 | 12.42 | 12.14 | 12.20 | 11,347,676 | -0.10(-0.80%) |
Aug 26, 2022 | 12.65 | 12.72 | 12.30 | 12.30 | 10,074,286 | -0.38(-2.98%) |
Aug 25, 2022 | 12.57 | 12.69 | 12.50 | 12.68 | 6,391,722 | +0.18(+1.45%) |
Aug 24, 2022 | 12.38 | 12.59 | 12.27 | 12.50 | 11,601,150 | +0.14(+1.13%) |
Aug 23, 2022 | 12.83 | 12.88 | 12.34 | 12.36 | 17,090,860 | -0.45(-3.53%) |
Aug 22, 2022 | 13.02 | 13.11 | 12.79 | 12.81 | 7,424,300 | -0.30(-2.26%) |
Aug 19, 2022 | 13.12 | 13.19 | 13.02 | 13.11 | 8,580,707 | -0.07(-0.50%) |
Aug 18, 2022 | 13.54 | 13.68 | 13.13 | 13.17 | 10,063,921 | -0.39(-2.85%) |
Aug 17, 2022 | 13.54 | 13.64 | 13.44 | 13.56 | 4,654,327 | -0.10(-0.72%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.53 | 13.66 | 4,709,454 | -0.05(-0.36%) |
Aug 15, 2022 | 13.73 | 13.81 | 13.67 | 13.71 | 5,893,597 | -0.03(-0.24%) |
Aug 12, 2022 | 13.55 | 13.74 | 13.52 | 13.74 | 5,172,671 | +0.33(+2.45%) |
Aug 11, 2022 | 13.35 | 13.63 | 13.35 | 13.41 | 8,795,819 | +0.08(+0.62%) |
Aug 10, 2022 | 13.41 | 13.48 | 13.27 | 13.33 | 6,937,505 | +0.00(+0.00%) |
Aug 09, 2022 | 13.23 | 13.34 | 13.13 | 13.33 | 6,672,093 | +0.03(+0.25%) |
Aug 08, 2022 | 13.14 | 13.37 | 13.14 | 13.30 | 7,285,408 | +0.25(+1.89%) |
Aug 05, 2022 | 13.21 | 13.39 | 12.88 | 13.05 | 8,209,572 | -0.11(-0.81%) |
Aug 04, 2022 | 13.28 | 13.37 | 13.09 | 13.16 | 13,257,854 | -0.05(-0.37%) |
Aug 03, 2022 | 13.55 | 14.03 | 13.00 | 13.21 | 20,409,218 | -0.68(-4.91%) |
Aug 02, 2022 | 14.09 | 14.27 | 13.80 | 13.89 | 9,283,443 | -0.25(-1.74%) |
Aug 01, 2022 | 14.16 | 14.20 | 14.01 | 14.13 | 6,468,024 | -0.03(-0.23%) |
Jul 29, 2022 | 13.89 | 14.22 | 13.88 | 14.17 | 5,666,666 | +0.26(+1.89%) |
Jul 28, 2022 | 13.76 | 14.18 | 13.48 | 13.90 | 8,347,594 | +0.09(+0.65%) |
Jul 27, 2022 | 13.70 | 13.84 | 13.66 | 13.81 | 4,068,803 | +0.10(+0.72%) |
Jul 26, 2022 | 13.81 | 13.87 | 13.66 | 13.71 | 4,501,988 | -0.09(-0.65%) |
Jul 25, 2022 | 13.61 | 13.85 | 13.51 | 13.81 | 5,149,495 | +0.21(+1.51%) |
Jul 22, 2022 | 13.44 | 13.67 | 13.44 | 13.60 | 8,250,917 | +0.25(+1.91%) |
Jul 21, 2022 | 13.20 | 13.36 | 13.02 | 13.35 | 5,979,323 | +0.10(+0.74%) |
Jul 20, 2022 | 13.34 | 13.43 | 13.17 | 13.25 | 4,770,770 | -0.03(-0.25%) |
Jul 19, 2022 | 13.12 | 13.32 | 13.02 | 13.28 | 6,375,568 | +0.29(+2.21%) |
Jul 18, 2022 | 13.02 | 13.16 | 12.91 | 12.99 | 8,384,746 | +0.03(+0.25%) |
Jul 15, 2022 | 13.08 | 13.21 | 12.81 | 12.96 | 9,524,114 | +0.18(+1.41%) |
Jul 14, 2022 | 12.63 | 12.82 | 12.52 | 12.78 | 5,352,977 | -0.11(-0.83%) |
Jul 13, 2022 | 12.87 | 13.00 | 12.74 | 12.88 | 4,397,741 | -0.11(-0.82%) |
Jul 12, 2022 | 12.64 | 13.11 | 12.64 | 12.99 | 6,543,593 | +0.29(+2.26%) |
Jul 11, 2022 | 12.84 | 12.93 | 12.66 | 12.70 | 6,566,513 | -0.11(-0.83%) |
Jul 08, 2022 | 12.89 | 13.01 | 12.75 | 12.81 | 4,135,257 | -0.06(-0.45%) |
Jul 07, 2022 | 12.90 | 13.00 | 12.82 | 12.87 | 4,566,484 | +0.05(+0.38%) |
Jul 06, 2022 | 12.96 | 13.02 | 12.81 | 12.82 | 6,294,532 | -0.07(-0.57%) |
Jul 05, 2022 | 12.75 | 12.92 | 12.46 | 12.89 | 6,844,847 | +0.04(+0.32%) |
Jul 01, 2022 | 12.50 | 12.91 | 12.46 | 12.85 | 7,469,721 | +0.30(+2.42%) |
Jun 30, 2022 | 12.91 | 12.93 | 12.47 | 12.55 | 13,942,303 | -0.55(-4.20%) |
Jun 29, 2022 | 12.75 | 13.12 | 12.75 | 13.10 | 7,863,570 | +0.30(+2.38%) |
Jun 28, 2022 | 13.01 | 13.18 | 12.71 | 12.79 | 9,060,313 | -0.12(-0.95%) |
Jun 27, 2022 | 12.72 | 13.08 | 12.61 | 12.92 | 10,910,440 | +0.20(+1.55%) |
Jun 24, 2022 | 12.47 | 12.78 | 12.42 | 12.72 | 9,855,024 | +0.35(+2.86%) |
Jun 23, 2022 | 12.07 | 12.39 | 12.06 | 12.37 | 7,098,127 | +0.33(+2.73%) |
Jun 22, 2022 | 11.83 | 12.17 | 11.69 | 12.04 | 9,141,250 | -0.01(-0.07%) |
Jun 21, 2022 | 11.92 | 12.17 | 11.90 | 12.05 | 9,302,830 | +0.25(+2.09%) |
Jun 17, 2022 | 11.78 | 11.97 | 11.59 | 11.80 | 17,948,082 | +0.02(+0.14%) |
Jun 16, 2022 | 12.06 | 12.11 | 11.73 | 11.78 | 14,732,774 | -0.53(-4.34%) |
Jun 15, 2022 | 12.17 | 12.45 | 12.03 | 12.32 | 13,217,057 | +0.28(+2.32%) |
Jun 14, 2022 | 12.23 | 12.29 | 11.89 | 12.04 | 15,629,333 | -0.10(-0.86%) |
Jun 13, 2022 | 12.63 | 12.80 | 12.10 | 12.14 | 15,677,885 | -0.74(-5.75%) |
Jun 10, 2022 | 12.89 | 13.08 | 12.72 | 12.88 | 13,252,639 | -0.11(-0.87%) |
Jun 09, 2022 | 13.58 | 13.62 | 12.97 | 13.00 | 13,481,774 | -0.60(-4.44%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.56 | 13.60 | 7,616,195 | -0.44(-3.16%) |
Jun 07, 2022 | 13.63 | 14.07 | 13.62 | 14.04 | 10,021,433 | +0.35(+2.59%) |
Jun 06, 2022 | 14.05 | 14.12 | 13.65 | 13.69 | 13,609,529 | -0.27(-1.96%) |
Jun 03, 2022 | 14.44 | 14.47 | 13.96 | 13.96 | 11,981,780 | -0.56(-3.83%) |
Jun 02, 2022 | 14.68 | 14.79 | 14.28 | 14.52 | 12,657,931 | -0.22(-1.48%) |
Jun 01, 2022 | 15.10 | 15.13 | 14.58 | 14.74 | 6,211,691 | -0.23(-1.56%) |
May 31, 2022 | 14.87 | 15.06 | 14.79 | 14.97 | 9,032,380 | +0.00(+0.00%) |
May 27, 2022 | 14.99 | 15.25 | 14.93 | 14.97 | 7,395,460 | +0.00(+0.00%) |
May 26, 2022 | 15.19 | 15.21 | 14.95 | 14.97 | 5,923,673 | -0.14(-0.91%) |
May 25, 2022 | 14.87 | 15.18 | 14.79 | 15.11 | 8,531,359 | +0.23(+1.52%) |
May 24, 2022 | 14.63 | 14.97 | 14.36 | 14.88 | 5,327,212 | +0.26(+1.76%) |
May 23, 2022 | 14.61 | 14.79 | 14.53 | 14.63 | 5,058,481 | +0.06(+0.44%) |
May 20, 2022 | 14.70 | 14.79 | 14.25 | 14.56 | 6,769,724 | -0.05(-0.33%) |
May 19, 2022 | 14.54 | 14.88 | 14.54 | 14.61 | 5,292,767 | +0.01(+0.05%) |
May 18, 2022 | 14.90 | 14.95 | 14.52 | 14.60 | 4,862,855 | -0.28(-1.89%) |
May 17, 2022 | 14.79 | 14.89 | 14.50 | 14.88 | 6,524,474 | +0.28(+1.93%) |
May 16, 2022 | 14.64 | 14.75 | 14.55 | 14.60 | 5,144,004 | -0.07(-0.49%) |
May 13, 2022 | 14.51 | 14.69 | 14.41 | 14.67 | 5,989,945 | +0.27(+1.85%) |
May 12, 2022 | 14.09 | 14.42 | 14.00 | 14.41 | 5,684,271 | +0.32(+2.29%) |
May 11, 2022 | 14.25 | 14.56 | 14.08 | 14.09 | 7,764,542 | -0.06(-0.46%) |
May 10, 2022 | 14.54 | 14.62 | 14.04 | 14.15 | 7,468,872 | -0.27(-1.90%) |
May 09, 2022 | 14.74 | 14.78 | 14.32 | 14.42 | 6,431,823 | -0.42(-2.82%) |
May 06, 2022 | 14.87 | 14.94 | 14.60 | 14.84 | 6,787,865 | -0.16(-1.07%) |
May 05, 2022 | 15.19 | 15.21 | 14.76 | 15.00 | 6,455,945 | -0.27(-1.79%) |
May 04, 2022 | 14.99 | 15.28 | 14.74 | 15.28 | 7,582,615 | +0.14(+0.96%) |
May 03, 2022 | 14.61 | 15.24 | 14.58 | 15.13 | 7,853,421 | +0.60(+4.16%) |