Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.25 | 11.35 | 10.82 | 10.86 | 1,827,811 | -0.45(-3.98%) |
May 30, 2023 | 11.48 | 11.52 | 11.29 | 11.31 | 923,417 | -0.02(-0.18%) |
May 26, 2023 | 11.34 | 11.44 | 11.24 | 11.33 | 893,840 | -0.01(-0.09%) |
May 25, 2023 | 11.46 | 11.50 | 11.19 | 11.34 | 1,007,061 | -0.04(-0.35%) |
May 24, 2023 | 11.71 | 11.72 | 11.11 | 11.38 | 1,468,833 | -0.34(-2.90%) |
May 23, 2023 | 11.72 | 11.86 | 11.51 | 11.72 | 1,900,531 | -0.03(-0.26%) |
May 22, 2023 | 11.77 | 11.88 | 11.69 | 11.75 | 1,005,043 | -0.04(-0.34%) |
May 19, 2023 | 12.24 | 12.24 | 11.78 | 11.79 | 1,634,416 | -0.35(-2.88%) |
May 18, 2023 | 11.88 | 12.16 | 11.63 | 12.14 | 2,237,806 | +0.32(+2.71%) |
May 17, 2023 | 11.42 | 11.86 | 11.34 | 11.82 | 2,259,349 | +0.41(+3.59%) |
May 16, 2023 | 11.51 | 11.60 | 11.26 | 11.41 | 1,967,479 | -0.17(-1.47%) |
May 15, 2023 | 11.47 | 11.60 | 11.24 | 11.58 | 2,189,357 | +0.11(+0.96%) |
May 12, 2023 | 11.26 | 11.48 | 11.15 | 11.47 | 2,522,385 | +0.28(+2.50%) |
May 11, 2023 | 11.46 | 11.52 | 11.03 | 11.19 | 2,774,178 | -0.30(-2.61%) |
May 10, 2023 | 11.99 | 11.99 | 11.41 | 11.49 | 2,303,599 | -0.34(-2.87%) |
May 09, 2023 | 11.57 | 11.87 | 11.49 | 11.83 | 4,932,953 | +0.23(+1.98%) |
May 08, 2023 | 11.84 | 11.95 | 11.55 | 11.60 | 7,942,959 | -0.79(-6.38%) |
May 05, 2023 | 12.00 | 12.43 | 11.73 | 12.39 | 2,194,531 | +0.51(+4.29%) |
May 04, 2023 | 12.37 | 13.40 | 11.66 | 11.88 | 3,846,776 | -0.49(-3.96%) |
May 03, 2023 | 12.08 | 12.44 | 12.04 | 12.37 | 3,245,927 | +0.31(+2.57%) |
May 02, 2023 | 11.93 | 12.13 | 11.87 | 12.06 | 1,708,695 | +0.07(+0.58%) |
May 01, 2023 | 12.09 | 12.20 | 11.84 | 11.99 | 1,394,503 | -0.05(-0.42%) |
Apr 28, 2023 | 11.94 | 12.12 | 11.88 | 12.04 | 1,464,436 | +0.13(+1.09%) |
Apr 27, 2023 | 11.34 | 11.95 | 11.29 | 11.91 | 1,793,594 | +0.69(+6.15%) |
Apr 26, 2023 | 11.54 | 11.60 | 11.22 | 11.22 | 2,017,185 | -0.44(-3.77%) |
Apr 25, 2023 | 11.65 | 11.73 | 11.57 | 11.66 | 2,073,428 | -0.04(-0.34%) |
Apr 24, 2023 | 11.59 | 11.86 | 11.59 | 11.70 | 1,164,217 | +0.07(+0.60%) |
Apr 21, 2023 | 11.27 | 11.68 | 11.21 | 11.63 | 1,742,988 | +0.45(+4.03%) |
Apr 20, 2023 | 11.02 | 11.19 | 10.85 | 11.18 | 1,276,960 | +0.03(+0.27%) |
Apr 19, 2023 | 11.14 | 11.26 | 11.09 | 11.15 | 968,826 | -0.08(-0.71%) |
Apr 18, 2023 | 11.18 | 11.36 | 11.16 | 11.23 | 1,780,285 | +0.09(+0.81%) |
Apr 17, 2023 | 10.97 | 11.18 | 10.97 | 11.14 | 907,483 | +0.11(+1.00%) |
Apr 14, 2023 | 11.31 | 11.45 | 10.96 | 11.03 | 1,138,939 | -0.31(-2.73%) |
Apr 13, 2023 | 11.38 | 11.41 | 11.21 | 11.34 | 828,389 | -0.02(-0.18%) |
Apr 12, 2023 | 11.41 | 11.47 | 11.15 | 11.36 | 1,564,595 | +0.09(+0.80%) |
Apr 11, 2023 | 11.36 | 11.46 | 11.23 | 11.27 | 1,203,272 | -0.03(-0.27%) |
Apr 10, 2023 | 11.05 | 11.31 | 10.98 | 11.30 | 1,179,978 | +0.22(+1.99%) |
Apr 06, 2023 | 11.08 | 11.09 | 10.75 | 11.08 | 1,539,283 | -0.08(-0.72%) |
Apr 05, 2023 | 11.32 | 11.37 | 11.10 | 11.16 | 3,606,746 | -0.23(-2.02%) |
Apr 04, 2023 | 11.68 | 11.71 | 11.31 | 11.39 | 1,459,774 | -0.25(-2.15%) |
Apr 03, 2023 | 11.67 | 11.72 | 11.47 | 11.64 | 1,854,626 | -0.08(-0.68%) |
Mar 31, 2023 | 11.38 | 11.79 | 11.28 | 11.72 | 1,462,703 | +0.43(+3.81%) |
Mar 30, 2023 | 11.44 | 11.44 | 11.27 | 11.29 | 882,607 | -0.01(-0.09%) |
Mar 29, 2023 | 11.27 | 11.38 | 11.24 | 11.30 | 1,202,369 | +0.21(+1.89%) |
Mar 28, 2023 | 11.02 | 11.12 | 10.97 | 11.09 | 1,222,977 | +0.08(+0.73%) |
Mar 27, 2023 | 11.11 | 11.14 | 10.93 | 11.01 | 844,420 | +0.06(+0.55%) |
Mar 24, 2023 | 10.87 | 11.04 | 10.77 | 10.95 | 787,593 | -0.07(-0.64%) |
Mar 23, 2023 | 11.23 | 11.37 | 10.93 | 11.02 | 807,443 | -0.05(-0.45%) |
Mar 22, 2023 | 11.35 | 11.44 | 11.07 | 11.07 | 1,312,051 | -0.32(-2.81%) |
Mar 21, 2023 | 11.36 | 11.46 | 11.23 | 11.39 | 1,155,660 | +0.19(+1.70%) |
Mar 20, 2023 | 11.41 | 11.49 | 11.16 | 11.20 | 1,498,717 | -0.17(-1.50%) |
Mar 17, 2023 | 11.32 | 11.54 | 11.29 | 11.37 | 1,668,252 | -0.19(-1.64%) |
Mar 16, 2023 | 11.29 | 11.58 | 11.26 | 11.56 | 1,610,134 | +0.13(+1.14%) |
Mar 15, 2023 | 11.21 | 11.46 | 11.16 | 11.43 | 1,454,697 | -0.02(-0.17%) |
Mar 14, 2023 | 11.60 | 11.68 | 11.36 | 11.45 | 1,946,846 | +0.11(+0.97%) |
Mar 13, 2023 | 11.23 | 11.52 | 11.06 | 11.34 | 1,731,719 | -0.09(-0.79%) |
Mar 10, 2023 | 11.73 | 11.76 | 11.33 | 11.43 | 1,817,488 | -0.33(-2.81%) |
Mar 09, 2023 | 12.16 | 12.17 | 11.72 | 11.76 | 1,464,969 | -0.28(-2.33%) |
Mar 08, 2023 | 11.85 | 12.09 | 11.72 | 12.04 | 1,941,604 | +0.23(+1.95%) |
Mar 07, 2023 | 11.81 | 11.96 | 11.71 | 11.81 | 1,774,296 | -0.02(-0.17%) |
Mar 06, 2023 | 12.35 | 12.40 | 11.74 | 11.83 | 2,256,420 | -0.42(-3.43%) |
Mar 03, 2023 | 12.00 | 12.39 | 11.88 | 12.25 | 3,771,840 | +0.44(+3.73%) |
Mar 02, 2023 | 11.34 | 11.82 | 11.24 | 11.81 | 12,798,077 | -0.35(-2.88%) |
Mar 01, 2023 | 12.49 | 12.65 | 12.08 | 12.16 | 1,849,856 | -0.15(-1.22%) |
Feb 28, 2023 | 12.33 | 13.14 | 11.81 | 12.31 | 3,053,280 | -0.38(-2.99%) |
Feb 27, 2023 | 12.60 | 12.79 | 12.48 | 12.69 | 1,723,929 | +0.24(+1.93%) |
Feb 24, 2023 | 12.22 | 12.53 | 12.11 | 12.45 | 778,092 | -0.01(-0.08%) |
Feb 23, 2023 | 12.61 | 12.62 | 12.22 | 12.46 | 1,172,211 | -0.05(-0.40%) |
Feb 22, 2023 | 12.47 | 12.69 | 12.40 | 12.51 | 924,082 | +0.11(+0.89%) |
Feb 21, 2023 | 12.89 | 13.08 | 12.37 | 12.40 | 2,397,471 | -0.71(-5.42%) |
Feb 17, 2023 | 13.25 | 13.34 | 13.09 | 13.11 | 939,003 | -0.19(-1.43%) |
Feb 16, 2023 | 13.01 | 13.39 | 12.97 | 13.30 | 1,210,459 | -0.01(-0.08%) |
Feb 15, 2023 | 13.15 | 13.36 | 13.07 | 13.31 | 637,694 | +0.03(+0.23%) |
Feb 14, 2023 | 13.14 | 13.32 | 12.93 | 13.28 | 1,021,104 | +0.10(+0.76%) |
Feb 13, 2023 | 13.00 | 13.26 | 12.95 | 13.18 | 733,818 | +0.20(+1.54%) |
Feb 10, 2023 | 13.04 | 13.13 | 12.91 | 12.98 | 1,190,338 | -0.16(-1.22%) |
Feb 09, 2023 | 13.60 | 13.68 | 13.13 | 13.14 | 1,154,774 | -0.28(-2.09%) |
Feb 08, 2023 | 13.50 | 13.57 | 13.26 | 13.42 | 1,541,832 | -0.12(-0.89%) |
Feb 07, 2023 | 13.50 | 13.70 | 13.28 | 13.54 | 1,923,090 | -0.05(-0.37%) |
Feb 06, 2023 | 13.56 | 13.69 | 13.03 | 13.59 | 2,708,847 | -0.46(-3.27%) |
Feb 03, 2023 | 14.29 | 14.41 | 13.99 | 14.05 | 1,844,580 | -0.53(-3.64%) |
Feb 02, 2023 | 14.16 | 14.97 | 14.06 | 14.58 | 2,435,181 | +0.63(+4.52%) |
Feb 01, 2023 | 13.48 | 14.13 | 13.47 | 13.95 | 2,170,228 | +0.46(+3.41%) |
Jan 31, 2023 | 13.08 | 13.51 | 13.05 | 13.49 | 1,739,939 | +0.49(+3.77%) |
Jan 30, 2023 | 12.86 | 13.12 | 12.70 | 13.00 | 1,212,662 | -0.12(-0.91%) |
Jan 27, 2023 | 12.83 | 13.23 | 12.83 | 13.12 | 1,603,343 | +0.29(+2.26%) |
Jan 26, 2023 | 12.73 | 12.83 | 12.43 | 12.83 | 1,427,832 | +0.13(+1.02%) |
Jan 25, 2023 | 12.61 | 12.89 | 12.52 | 12.70 | 1,209,156 | -0.14(-1.09%) |
Jan 24, 2023 | 12.88 | 12.97 | 12.74 | 12.84 | 1,437,323 | -0.12(-0.93%) |
Jan 23, 2023 | 12.99 | 13.20 | 12.78 | 12.96 | 2,135,461 | +0.01(+0.08%) |
Jan 20, 2023 | 12.63 | 13.05 | 12.44 | 12.95 | 3,076,047 | +0.48(+3.85%) |
Jan 19, 2023 | 12.18 | 12.47 | 12.10 | 12.47 | 1,932,830 | +0.17(+1.38%) |
Jan 18, 2023 | 12.50 | 12.59 | 12.27 | 12.30 | 1,404,826 | -0.14(-1.13%) |
Jan 17, 2023 | 12.33 | 12.46 | 12.21 | 12.44 | 1,145,562 | +0.11(+0.89%) |
Jan 13, 2023 | 12.33 | 12.46 | 12.16 | 12.33 | 1,614,749 | -0.04(-0.32%) |
Jan 12, 2023 | 12.50 | 12.60 | 12.11 | 12.37 | 2,944,486 | +0.00(+0.00%) |
Jan 11, 2023 | 11.99 | 12.38 | 11.98 | 12.37 | 2,465,120 | +0.47(+3.95%) |
Jan 10, 2023 | 11.46 | 12.01 | 11.43 | 11.90 | 1,852,803 | +0.30(+2.59%) |
Jan 09, 2023 | 11.42 | 11.96 | 11.31 | 11.60 | 3,266,230 | +0.38(+3.39%) |
Jan 06, 2023 | 11.03 | 11.37 | 10.87 | 11.22 | 1,673,043 | +0.26(+2.37%) |
Jan 05, 2023 | 10.89 | 11.12 | 10.71 | 10.96 | 5,946,017 | -0.12(-1.08%) |
Jan 04, 2023 | 10.70 | 11.28 | 10.53 | 11.08 | 4,483,246 | +1.14(+11.47%) |
Jan 03, 2023 | 9.590 | 10.00 | 9.565 | 9.940 | 1,986,438 | +0.54(+5.74%) |
Dec 30, 2022 | 9.310 | 9.570 | 9.310 | 9.400 | 1,305,610 | -0.05(-0.53%) |
Dec 29, 2022 | 9.240 | 9.680 | 9.240 | 9.450 | 1,517,184 | +0.27(+2.94%) |
Dec 28, 2022 | 9.320 | 9.370 | 9.095 | 9.180 | 858,325 | -0.11(-1.18%) |
Dec 27, 2022 | 9.340 | 9.450 | 9.190 | 9.290 | 1,053,086 | -0.09(-0.96%) |
Dec 23, 2022 | 9.300 | 9.440 | 9.255 | 9.380 | 1,148,713 | +0.10(+1.08%) |
Dec 22, 2022 | 9.370 | 9.410 | 9.130 | 9.280 | 1,512,066 | -0.22(-2.32%) |
Dec 21, 2022 | 9.410 | 9.520 | 9.310 | 9.500 | 1,689,338 | +0.18(+1.93%) |
Dec 20, 2022 | 8.910 | 9.500 | 8.900 | 9.320 | 2,865,239 | +0.28(+3.10%) |
Dec 19, 2022 | 9.160 | 9.230 | 8.980 | 9.040 | 1,152,577 | -0.11(-1.20%) |
Dec 16, 2022 | 8.890 | 9.150 | 8.825 | 9.150 | 2,266,118 | +0.15(+1.67%) |
Dec 15, 2022 | 9.170 | 9.180 | 8.995 | 9.000 | 1,429,797 | -0.36(-3.85%) |
Dec 14, 2022 | 9.440 | 9.530 | 9.230 | 9.360 | 1,431,152 | -0.05(-0.53%) |
Dec 13, 2022 | 9.400 | 9.950 | 9.355 | 9.410 | 1,858,524 | +0.14(+1.51%) |
Dec 12, 2022 | 8.980 | 9.335 | 8.960 | 9.270 | 1,394,151 | +0.26(+2.89%) |
Dec 09, 2022 | 8.940 | 9.155 | 8.915 | 9.010 | 1,035,410 | -0.02(-0.22%) |
Dec 08, 2022 | 9.080 | 9.190 | 8.960 | 9.030 | 747,990 | -0.05(-0.55%) |
Dec 07, 2022 | 9.040 | 9.195 | 9.020 | 9.080 | 872,841 | +0.01(+0.11%) |
Dec 06, 2022 | 9.410 | 9.420 | 9.025 | 9.070 | 1,436,824 | -0.30(-3.20%) |
Dec 05, 2022 | 9.400 | 9.470 | 9.210 | 9.370 | 1,524,451 | -0.13(-1.37%) |
Dec 02, 2022 | 9.380 | 9.525 | 9.300 | 9.500 | 873,652 | -0.08(-0.84%) |
Dec 01, 2022 | 9.640 | 9.850 | 9.500 | 9.580 | 1,499,823 | +0.03(+0.31%) |
Nov 30, 2022 | 9.250 | 9.560 | 9.085 | 9.550 | 1,406,652 | +0.28(+3.02%) |
Nov 29, 2022 | 9.220 | 9.455 | 9.215 | 9.270 | 697,877 | +0.01(+0.11%) |
Nov 28, 2022 | 9.650 | 9.720 | 9.190 | 9.260 | 700,738 | -0.52(-5.32%) |
Nov 25, 2022 | 9.690 | 9.830 | 9.690 | 9.780 | 265,620 | +0.05(+0.51%) |
Nov 23, 2022 | 9.550 | 9.810 | 9.490 | 9.730 | 425,700 | +0.13(+1.35%) |
Nov 22, 2022 | 9.690 | 9.710 | 9.450 | 9.600 | 1,224,080 | -0.02(-0.21%) |
Nov 21, 2022 | 9.470 | 9.620 | 9.430 | 9.620 | 1,247,292 | +0.07(+0.73%) |
Nov 18, 2022 | 9.750 | 9.750 | 9.505 | 9.550 | 1,114,957 | -0.06(-0.62%) |
Nov 17, 2022 | 9.610 | 9.725 | 9.570 | 9.610 | 1,265,956 | -0.24(-2.44%) |
Nov 16, 2022 | 10.29 | 10.33 | 9.735 | 9.850 | 2,058,074 | -0.75(-7.08%) |
Nov 15, 2022 | 11.00 | 11.09 | 10.58 | 10.60 | 1,111,626 | -0.11(-1.03%) |
Nov 14, 2022 | 10.63 | 10.82 | 10.49 | 10.71 | 1,715,783 | -0.03(-0.28%) |
Nov 11, 2022 | 10.42 | 10.88 | 10.42 | 10.74 | 1,587,850 | +0.32(+3.07%) |
Nov 10, 2022 | 9.580 | 10.43 | 9.580 | 10.42 | 1,490,542 | +1.35(+14.88%) |
Nov 09, 2022 | 9.400 | 9.435 | 9.060 | 9.070 | 975,912 | -0.48(-5.03%) |
Nov 08, 2022 | 9.350 | 9.610 | 9.270 | 9.550 | 1,091,713 | +0.28(+3.02%) |
Nov 07, 2022 | 9.100 | 9.380 | 8.990 | 9.270 | 1,269,775 | +0.29(+3.23%) |
Nov 04, 2022 | 8.850 | 9.050 | 8.760 | 8.980 | 1,332,318 | +0.25(+2.86%) |
Nov 03, 2022 | 8.700 | 8.860 | 8.640 | 8.730 | 1,333,795 | -0.14(-1.58%) |
Nov 02, 2022 | 9.100 | 9.296 | 8.775 | 8.870 | 1,888,018 | -0.29(-3.17%) |
Nov 01, 2022 | 9.890 | 10.49 | 9.150 | 9.160 | 2,914,158 | -0.09(-0.97%) |
Oct 31, 2022 | 9.220 | 9.330 | 9.130 | 9.250 | 1,515,029 | -0.06(-0.64%) |
Oct 28, 2022 | 9.000 | 9.350 | 8.928 | 9.310 | 1,358,549 | +0.30(+3.33%) |
Oct 27, 2022 | 9.290 | 9.340 | 8.980 | 9.010 | 1,694,037 | -0.20(-2.17%) |
Oct 26, 2022 | 9.020 | 9.385 | 8.940 | 9.210 | 1,768,638 | +0.17(+1.88%) |
Oct 25, 2022 | 8.500 | 9.050 | 8.500 | 9.040 | 1,640,635 | +0.56(+6.60%) |
Oct 24, 2022 | 8.400 | 8.540 | 8.240 | 8.480 | 828,037 | +0.11(+1.31%) |
Oct 21, 2022 | 8.160 | 8.405 | 7.970 | 8.370 | 834,333 | +0.24(+2.95%) |
Oct 20, 2022 | 8.570 | 8.690 | 7.990 | 8.130 | 2,330,161 | -0.38(-4.47%) |
Oct 19, 2022 | 8.920 | 8.950 | 8.295 | 8.510 | 3,139,634 | -0.50(-5.55%) |
Oct 18, 2022 | 8.660 | 9.290 | 8.660 | 9.010 | 2,203,297 | +0.00(+0.00%) |
Oct 17, 2022 | 8.970 | 9.190 | 8.970 | 9.010 | 1,412,925 | +0.28(+3.21%) |
Oct 14, 2022 | 8.850 | 8.860 | 8.560 | 8.730 | 2,369,044 | -0.27(-3.00%) |
Oct 13, 2022 | 8.580 | 9.135 | 8.300 | 9.000 | 1,396,056 | +0.13(+1.47%) |
Oct 12, 2022 | 9.020 | 9.070 | 8.790 | 8.870 | 1,883,974 | -0.16(-1.77%) |
Oct 11, 2022 | 8.830 | 9.170 | 8.580 | 9.030 | 1,531,481 | +0.16(+1.80%) |
Oct 10, 2022 | 8.970 | 9.030 | 8.795 | 8.870 | 694,417 | -0.12(-1.33%) |
Oct 07, 2022 | 9.210 | 9.210 | 8.980 | 8.990 | 785,733 | -0.33(-3.54%) |
Oct 06, 2022 | 9.450 | 9.640 | 9.320 | 9.320 | 2,002,625 | -0.21(-2.20%) |
Oct 05, 2022 | 9.520 | 9.690 | 9.260 | 9.530 | 1,361,409 | -0.21(-2.16%) |
Oct 04, 2022 | 9.610 | 9.940 | 9.580 | 9.740 | 1,748,065 | +0.33(+3.51%) |
Oct 03, 2022 | 9.050 | 9.545 | 8.910 | 9.410 | 1,150,223 | +0.54(+6.09%) |
Sep 30, 2022 | 8.900 | 9.020 | 8.825 | 8.870 | 1,975,461 | -0.06(-0.67%) |
Sep 29, 2022 | 9.160 | 9.200 | 8.740 | 8.930 | 1,517,059 | -0.39(-4.18%) |
Sep 28, 2022 | 9.170 | 9.375 | 9.120 | 9.320 | 1,009,715 | +0.18(+1.97%) |
Sep 27, 2022 | 9.140 | 9.235 | 8.995 | 9.140 | 1,492,493 | +0.14(+1.56%) |
Sep 26, 2022 | 9.220 | 9.490 | 8.910 | 9.000 | 1,838,872 | -0.22(-2.39%) |
Sep 23, 2022 | 9.350 | 9.480 | 8.950 | 9.220 | 3,531,905 | -0.36(-3.76%) |
Sep 22, 2022 | 9.870 | 9.980 | 9.490 | 9.580 | 2,230,655 | -0.32(-3.23%) |
Sep 21, 2022 | 10.05 | 10.28 | 9.830 | 9.900 | 1,999,331 | +0.04(+0.41%) |
Sep 20, 2022 | 10.10 | 10.22 | 9.675 | 9.860 | 2,518,513 | -0.39(-3.80%) |
Sep 19, 2022 | 10.00 | 10.36 | 9.990 | 10.25 | 1,732,573 | +0.17(+1.69%) |
Sep 16, 2022 | 10.22 | 10.34 | 10.06 | 10.08 | 4,021,639 | -0.19(-1.85%) |
Sep 15, 2022 | 10.21 | 10.62 | 10.16 | 10.27 | 2,046,520 | +0.01(+0.10%) |
Sep 14, 2022 | 10.58 | 10.70 | 10.21 | 10.26 | 2,004,886 | -0.34(-3.21%) |
Sep 13, 2022 | 11.00 | 11.08 | 10.50 | 10.60 | 2,506,476 | -0.87(-7.59%) |
Sep 12, 2022 | 11.45 | 11.74 | 11.44 | 11.47 | 1,026,941 | +0.09(+0.79%) |
Sep 09, 2022 | 11.46 | 11.74 | 11.35 | 11.38 | 1,174,483 | +0.04(+0.35%) |
Sep 08, 2022 | 11.00 | 11.36 | 10.99 | 11.34 | 1,499,114 | +0.21(+1.89%) |
Sep 07, 2022 | 10.62 | 11.13 | 10.60 | 11.13 | 1,687,117 | +0.43(+4.02%) |
Sep 06, 2022 | 10.35 | 10.88 | 10.35 | 10.70 | 1,955,680 | +0.43(+4.19%) |
Sep 02, 2022 | 10.49 | 10.51 | 10.22 | 10.27 | 1,173,359 | -0.03(-0.29%) |
Sep 01, 2022 | 10.45 | 10.46 | 10.13 | 10.30 | 1,804,943 | -0.21(-2.00%) |
Aug 31, 2022 | 10.86 | 10.86 | 10.25 | 10.51 | 2,112,135 | -0.29(-2.69%) |
Aug 30, 2022 | 10.76 | 10.90 | 10.71 | 10.80 | 1,430,210 | +0.10(+0.93%) |
Aug 29, 2022 | 10.87 | 10.97 | 10.70 | 10.70 | 891,610 | -0.30(-2.73%) |
Aug 26, 2022 | 11.40 | 11.40 | 10.99 | 11.00 | 1,382,862 | -0.34(-3.00%) |
Aug 25, 2022 | 11.18 | 11.37 | 11.06 | 11.34 | 522,421 | +0.29(+2.62%) |
Aug 24, 2022 | 11.01 | 11.09 | 10.88 | 11.05 | 736,453 | +0.02(+0.18%) |
Aug 23, 2022 | 11.50 | 11.68 | 10.96 | 11.03 | 913,336 | -0.43(-3.75%) |
Aug 22, 2022 | 11.49 | 11.57 | 11.31 | 11.46 | 1,540,508 | -0.29(-2.47%) |
Aug 19, 2022 | 11.90 | 11.95 | 11.65 | 11.75 | 1,623,206 | -0.35(-2.89%) |
Aug 18, 2022 | 12.23 | 12.29 | 12.02 | 12.10 | 982,079 | -0.10(-0.82%) |
Aug 17, 2022 | 12.17 | 12.27 | 12.02 | 12.20 | 1,050,751 | -0.11(-0.89%) |
Aug 16, 2022 | 12.15 | 12.36 | 11.92 | 12.31 | 1,556,439 | +0.08(+0.65%) |
Aug 15, 2022 | 12.06 | 12.53 | 12.05 | 12.23 | 1,352,006 | +0.05(+0.41%) |
Aug 12, 2022 | 11.77 | 12.23 | 11.71 | 12.18 | 1,245,860 | +0.51(+4.37%) |
Aug 11, 2022 | 11.72 | 11.88 | 11.62 | 11.67 | 1,291,383 | +0.10(+0.86%) |
Aug 10, 2022 | 11.66 | 11.88 | 11.37 | 11.57 | 1,312,449 | +0.14(+1.22%) |
Aug 09, 2022 | 11.86 | 11.94 | 11.24 | 11.43 | 1,280,129 | -0.58(-4.83%) |
Aug 08, 2022 | 11.61 | 12.32 | 11.61 | 12.01 | 1,369,904 | +0.44(+3.80%) |
Aug 05, 2022 | 11.56 | 11.64 | 11.34 | 11.57 | 1,067,470 | -0.08(-0.69%) |
Aug 04, 2022 | 11.67 | 11.78 | 11.55 | 11.65 | 3,269,487 | -0.06(-0.51%) |
Aug 03, 2022 | 11.68 | 11.86 | 11.52 | 11.71 | 1,610,976 | +0.14(+1.21%) |
Aug 02, 2022 | 11.42 | 11.81 | 11.38 | 11.57 | 1,808,170 | +0.05(+0.43%) |
Aug 01, 2022 | 11.49 | 11.96 | 11.41 | 11.52 | 2,492,005 | -0.15(-1.29%) |
Jul 29, 2022 | 11.23 | 11.79 | 10.97 | 11.67 | 2,991,373 | +0.46(+4.10%) |
Jul 28, 2022 | 12.40 | 12.40 | 10.49 | 11.21 | 6,658,804 | -2.50(-18.23%) |
Jul 27, 2022 | 13.22 | 13.83 | 13.18 | 13.71 | 1,686,436 | +0.55(+4.18%) |
Jul 26, 2022 | 13.31 | 13.31 | 12.96 | 13.16 | 2,530,875 | -0.20(-1.50%) |
Jul 25, 2022 | 13.58 | 13.63 | 13.04 | 13.36 | 1,921,211 | -0.18(-1.33%) |
Jul 22, 2022 | 13.76 | 13.87 | 13.45 | 13.54 | 2,046,932 | -0.19(-1.38%) |
Jul 21, 2022 | 14.96 | 14.96 | 13.68 | 13.73 | 3,077,236 | -1.23(-8.22%) |
Jul 20, 2022 | 14.81 | 15.17 | 14.81 | 14.96 | 688,641 | +0.21(+1.42%) |
Jul 19, 2022 | 14.36 | 14.77 | 14.27 | 14.75 | 837,054 | +0.63(+4.46%) |
Jul 18, 2022 | 14.09 | 14.37 | 14.06 | 14.12 | 663,916 | +0.17(+1.22%) |
Jul 15, 2022 | 14.06 | 14.13 | 13.86 | 13.95 | 1,088,805 | +0.17(+1.23%) |
Jul 14, 2022 | 13.39 | 13.82 | 13.19 | 13.78 | 1,089,742 | -0.12(-0.86%) |
Jul 13, 2022 | 13.72 | 14.07 | 13.46 | 13.90 | 572,277 | -0.05(-0.36%) |
Jul 12, 2022 | 13.98 | 14.19 | 13.92 | 13.95 | 842,661 | -0.06(-0.43%) |
Jul 11, 2022 | 14.18 | 14.23 | 13.93 | 14.01 | 1,346,749 | -0.24(-1.68%) |
Jul 08, 2022 | 14.51 | 14.56 | 14.14 | 14.25 | 939,198 | -0.32(-2.20%) |
Jul 07, 2022 | 14.20 | 14.68 | 14.20 | 14.57 | 1,101,406 | +0.54(+3.85%) |
Jul 06, 2022 | 14.19 | 14.36 | 13.88 | 14.03 | 1,795,452 | -0.19(-1.34%) |
Jul 05, 2022 | 14.25 | 14.36 | 13.73 | 14.22 | 1,779,248 | -0.28(-1.93%) |
Jul 01, 2022 | 14.36 | 14.75 | 14.31 | 14.50 | 784,772 | +0.11(+0.76%) |
Jun 30, 2022 | 14.56 | 14.63 | 14.15 | 14.39 | 1,063,997 | -0.39(-2.64%) |
Jun 29, 2022 | 15.13 | 15.13 | 14.68 | 14.78 | 585,662 | -0.45(-2.95%) |
Jun 28, 2022 | 15.36 | 15.56 | 15.18 | 15.23 | 1,205,764 | -0.09(-0.59%) |
Jun 27, 2022 | 15.53 | 15.58 | 15.19 | 15.32 | 1,032,346 | -0.12(-0.78%) |
Jun 24, 2022 | 15.00 | 15.53 | 14.96 | 15.44 | 1,734,285 | +0.60(+4.04%) |
Jun 23, 2022 | 14.10 | 14.99 | 14.01 | 14.84 | 1,774,443 | +0.66(+4.65%) |
Jun 22, 2022 | 13.78 | 14.31 | 13.78 | 14.18 | 1,633,570 | +0.13(+0.93%) |
Jun 21, 2022 | 13.87 | 14.11 | 13.67 | 14.05 | 1,540,046 | +0.25(+1.81%) |
Jun 17, 2022 | 13.62 | 14.20 | 13.62 | 13.80 | 2,093,669 | +0.15(+1.10%) |
Jun 16, 2022 | 14.28 | 14.53 | 13.48 | 13.65 | 2,874,538 | -1.10(-7.46%) |
Jun 15, 2022 | 14.96 | 15.29 | 14.44 | 14.75 | 3,768,479 | -0.17(-1.14%) |
Jun 14, 2022 | 15.16 | 15.23 | 14.55 | 14.92 | 3,463,239 | -0.02(-0.13%) |
Jun 13, 2022 | 15.06 | 15.35 | 14.69 | 14.94 | 2,194,675 | -0.61(-3.92%) |
Jun 10, 2022 | 15.62 | 15.80 | 15.29 | 15.55 | 3,233,074 | -0.43(-2.69%) |
Jun 09, 2022 | 16.06 | 16.23 | 15.96 | 15.98 | 720,955 | -0.05(-0.31%) |
Jun 08, 2022 | 16.23 | 16.26 | 15.98 | 16.03 | 1,136,439 | -0.30(-1.84%) |
Jun 07, 2022 | 16.10 | 16.38 | 16.00 | 16.33 | 559,892 | +0.10(+0.62%) |
Jun 06, 2022 | 16.35 | 16.49 | 16.03 | 16.23 | 774,687 | +0.17(+1.06%) |
Jun 03, 2022 | 15.81 | 16.21 | 15.81 | 16.06 | 1,009,523 | -0.02(-0.12%) |
Jun 02, 2022 | 15.75 | 16.22 | 15.61 | 16.08 | 928,309 | +0.50(+3.21%) |