Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.796 | 6.816 | 6.687 | 6.756 | 2,237,587 | -0.02(-0.29%) |
Aug 30, 2023 | 6.816 | 6.895 | 6.667 | 6.776 | 1,758,687 | -0.02(-0.29%) |
Aug 29, 2023 | 6.488 | 6.900 | 6.369 | 6.796 | 3,442,300 | +0.36(+5.55%) |
Aug 28, 2023 | 6.191 | 6.478 | 6.141 | 6.439 | 2,094,209 | +0.32(+5.19%) |
Aug 25, 2023 | 6.230 | 6.397 | 6.091 | 6.121 | 2,477,315 | -0.04(-0.64%) |
Aug 24, 2023 | 6.240 | 6.617 | 6.131 | 6.161 | 2,788,660 | -0.08(-1.27%) |
Aug 23, 2023 | 5.923 | 6.300 | 5.644 | 6.240 | 3,245,714 | +0.36(+6.07%) |
Aug 22, 2023 | 5.953 | 5.992 | 5.749 | 5.883 | 2,524,507 | +0.02(+0.34%) |
Aug 21, 2023 | 5.774 | 5.883 | 5.705 | 5.863 | 2,594,531 | +0.06(+1.03%) |
Aug 18, 2023 | 5.645 | 5.863 | 5.595 | 5.804 | 2,152,971 | +0.00(+0.00%) |
Aug 17, 2023 | 5.754 | 6.106 | 5.465 | 5.804 | 3,219,765 | -0.02(-0.34%) |
Aug 16, 2023 | 5.804 | 5.948 | 5.794 | 5.824 | 2,802,853 | -0.07(-1.18%) |
Aug 15, 2023 | 5.883 | 6.032 | 5.833 | 5.893 | 3,775,643 | -0.29(-4.65%) |
Aug 14, 2023 | 6.191 | 6.290 | 6.082 | 6.181 | 3,120,912 | -0.13(-2.04%) |
Aug 11, 2023 | 6.161 | 6.379 | 6.146 | 6.310 | 1,915,341 | +0.09(+1.44%) |
Aug 10, 2023 | 6.131 | 6.399 | 6.131 | 6.220 | 2,546,027 | +0.14(+2.28%) |
Aug 09, 2023 | 6.359 | 6.359 | 6.012 | 6.082 | 4,100,795 | -0.28(-4.37%) |
Aug 08, 2023 | 6.240 | 6.379 | 6.027 | 6.359 | 3,221,588 | -0.14(-2.14%) |
Aug 07, 2023 | 6.032 | 6.543 | 5.962 | 6.498 | 5,480,664 | +0.52(+8.62%) |
Aug 04, 2023 | 5.764 | 6.101 | 5.744 | 5.982 | 2,554,174 | +0.13(+2.20%) |
Aug 03, 2023 | 5.595 | 5.913 | 5.362 | 5.853 | 3,366,128 | +0.20(+3.51%) |
Aug 02, 2023 | 5.506 | 5.685 | 5.208 | 5.655 | 4,132,729 | +0.11(+1.97%) |
Aug 01, 2023 | 5.843 | 5.873 | 5.506 | 5.546 | 2,052,258 | -0.28(-4.77%) |
Jul 31, 2023 | 5.804 | 6.012 | 5.794 | 5.824 | 1,949,942 | +0.05(+0.86%) |
Jul 28, 2023 | 5.804 | 5.903 | 5.719 | 5.774 | 2,123,886 | +0.13(+2.28%) |
Jul 27, 2023 | 5.893 | 5.977 | 5.640 | 5.645 | 4,581,240 | -0.20(-3.40%) |
Jul 26, 2023 | 5.516 | 5.853 | 5.506 | 5.843 | 3,162,665 | +0.35(+6.32%) |
Jul 25, 2023 | 5.566 | 5.655 | 5.456 | 5.496 | 2,561,850 | -0.10(-1.77%) |
Jul 24, 2023 | 5.496 | 5.744 | 5.496 | 5.595 | 2,328,840 | +0.08(+1.44%) |
Jul 21, 2023 | 5.566 | 5.605 | 5.352 | 5.516 | 2,719,237 | +0.01(+0.18%) |
Jul 20, 2023 | 5.714 | 5.734 | 5.417 | 5.506 | 6,458,999 | -0.22(-3.81%) |
Jul 19, 2023 | 5.466 | 5.794 | 5.461 | 5.724 | 5,951,025 | +0.32(+5.87%) |
Jul 18, 2023 | 5.099 | 5.417 | 5.079 | 5.407 | 5,664,229 | +0.34(+6.65%) |
Jul 17, 2023 | 5.337 | 5.337 | 5.070 | 5.070 | 2,321,172 | -0.21(-3.95%) |
Jul 14, 2023 | 5.407 | 5.427 | 5.258 | 5.278 | 3,952,560 | -0.13(-2.39%) |
Jul 13, 2023 | 5.278 | 5.437 | 5.169 | 5.407 | 5,397,689 | +0.13(+2.44%) |
Jul 12, 2023 | 5.318 | 5.506 | 5.238 | 5.278 | 7,446,210 | +0.08(+1.53%) |
Jul 11, 2023 | 5.030 | 5.268 | 4.926 | 5.199 | 6,181,210 | +0.26(+5.22%) |
Jul 10, 2023 | 4.881 | 5.035 | 4.742 | 4.941 | 5,891,754 | -0.04(-0.80%) |
Jul 07, 2023 | 4.365 | 5.169 | 4.365 | 4.980 | 9,084,678 | +0.62(+14.09%) |
Jul 06, 2023 | 4.345 | 4.385 | 4.117 | 4.365 | 4,142,375 | -0.06(-1.35%) |
Jul 05, 2023 | 4.484 | 4.628 | 4.316 | 4.425 | 4,313,116 | -0.07(-1.55%) |
Jul 03, 2023 | 4.177 | 4.504 | 4.177 | 4.494 | 3,492,787 | +0.31(+7.35%) |
Jun 30, 2023 | 4.425 | 4.464 | 4.018 | 4.187 | 8,744,398 | -0.18(-4.09%) |
Jun 29, 2023 | 4.276 | 4.588 | 4.256 | 4.365 | 8,836,202 | +0.08(+1.85%) |
Jun 28, 2023 | 4.603 | 4.603 | 4.157 | 4.286 | 8,164,000 | -0.32(-6.90%) |
Jun 27, 2023 | 4.534 | 4.831 | 4.370 | 4.603 | 8,729,501 | +0.07(+1.53%) |
Jun 26, 2023 | 4.077 | 4.621 | 4.048 | 4.534 | 8,236,819 | +0.49(+12.01%) |
Jun 23, 2023 | 4.296 | 4.380 | 4.013 | 4.048 | 24,598,202 | -0.33(-7.48%) |
Jun 22, 2023 | 4.653 | 4.663 | 4.330 | 4.375 | 6,195,359 | -0.34(-7.16%) |
Jun 21, 2023 | 4.762 | 4.871 | 4.529 | 4.712 | 4,677,616 | -0.07(-1.45%) |
Jun 20, 2023 | 4.722 | 4.836 | 4.544 | 4.782 | 4,700,952 | -0.03(-0.62%) |
Jun 16, 2023 | 4.722 | 4.861 | 4.668 | 4.812 | 9,051,480 | +0.09(+2.00%) |
Jun 15, 2023 | 4.650 | 4.746 | 4.582 | 4.717 | 3,882,232 | +0.08(+1.67%) |
Jun 14, 2023 | 4.882 | 5.027 | 4.630 | 4.640 | 5,212,397 | -0.18(-3.81%) |
Jun 13, 2023 | 4.930 | 5.093 | 4.790 | 4.824 | 5,349,305 | -0.02(-0.40%) |
Jun 12, 2023 | 5.017 | 5.133 | 4.819 | 4.843 | 4,501,443 | -0.17(-3.47%) |
Jun 09, 2023 | 5.085 | 5.133 | 4.940 | 5.017 | 4,083,050 | -0.05(-0.95%) |
Jun 08, 2023 | 5.230 | 5.230 | 4.882 | 5.065 | 5,439,330 | -0.20(-3.85%) |
Jun 07, 2023 | 5.065 | 5.529 | 5.051 | 5.268 | 6,567,632 | +0.27(+5.42%) |
Jun 06, 2023 | 4.572 | 5.162 | 4.548 | 4.998 | 3,646,411 | +0.39(+8.39%) |
Jun 05, 2023 | 4.785 | 4.872 | 4.582 | 4.611 | 2,929,564 | -0.19(-4.02%) |
Jun 02, 2023 | 4.543 | 4.867 | 4.539 | 4.804 | 4,211,355 | +0.38(+8.52%) |
Jun 01, 2023 | 4.572 | 4.587 | 4.239 | 4.427 | 3,026,609 | -0.09(-1.93%) |
May 31, 2023 | 4.543 | 4.611 | 4.360 | 4.514 | 4,939,103 | -0.06(-1.27%) |
May 30, 2023 | 4.350 | 4.606 | 4.350 | 4.572 | 4,091,884 | +0.22(+5.11%) |
May 26, 2023 | 4.302 | 4.384 | 4.166 | 4.350 | 2,511,173 | +0.07(+1.58%) |
May 25, 2023 | 4.437 | 4.466 | 4.263 | 4.282 | 2,285,386 | -0.21(-4.73%) |
May 24, 2023 | 4.824 | 4.843 | 4.466 | 4.495 | 2,553,068 | -0.34(-7.00%) |
May 23, 2023 | 4.543 | 5.003 | 4.543 | 4.833 | 5,610,879 | +0.28(+6.16%) |
May 22, 2023 | 4.456 | 4.698 | 4.311 | 4.553 | 3,731,719 | +0.15(+3.29%) |
May 19, 2023 | 4.360 | 4.601 | 4.302 | 4.408 | 5,406,451 | +0.06(+1.33%) |
May 18, 2023 | 4.379 | 4.403 | 4.147 | 4.350 | 3,447,234 | -0.09(-1.96%) |
May 17, 2023 | 4.031 | 4.437 | 3.944 | 4.437 | 4,392,710 | +0.45(+11.41%) |
May 16, 2023 | 4.128 | 4.205 | 3.983 | 3.983 | 3,776,056 | -0.21(-5.07%) |
May 15, 2023 | 4.253 | 4.331 | 4.152 | 4.195 | 3,436,120 | -0.04(-0.91%) |
May 12, 2023 | 4.456 | 4.553 | 4.157 | 4.234 | 3,252,923 | -0.21(-4.78%) |
May 11, 2023 | 4.456 | 4.495 | 4.336 | 4.447 | 2,677,623 | -0.10(-2.13%) |
May 10, 2023 | 4.679 | 4.766 | 4.481 | 4.543 | 2,802,672 | -0.08(-1.67%) |
May 09, 2023 | 4.737 | 4.824 | 4.263 | 4.621 | 6,123,321 | -0.38(-7.54%) |
May 08, 2023 | 5.123 | 5.133 | 4.916 | 4.998 | 3,225,090 | -0.05(-0.96%) |
May 05, 2023 | 4.833 | 5.056 | 4.785 | 5.046 | 4,175,429 | +0.34(+7.19%) |
May 04, 2023 | 4.708 | 4.795 | 4.437 | 4.708 | 5,416,443 | -0.09(-1.81%) |
May 03, 2023 | 4.814 | 5.065 | 4.693 | 4.795 | 3,679,329 | -0.02(-0.40%) |
May 02, 2023 | 5.123 | 5.220 | 4.664 | 4.814 | 4,349,481 | -0.39(-7.43%) |
May 01, 2023 | 5.326 | 5.384 | 5.109 | 5.201 | 2,268,416 | -0.17(-3.24%) |
Apr 28, 2023 | 5.230 | 5.587 | 5.215 | 5.375 | 2,602,349 | +0.11(+2.02%) |
Apr 27, 2023 | 5.046 | 5.297 | 4.978 | 5.268 | 3,367,741 | +0.21(+4.21%) |
Apr 26, 2023 | 5.017 | 5.172 | 4.978 | 5.056 | 3,985,132 | +0.04(+0.77%) |
Apr 25, 2023 | 5.394 | 5.394 | 4.949 | 5.017 | 3,866,798 | -0.44(-8.14%) |
Apr 24, 2023 | 5.491 | 5.578 | 5.348 | 5.462 | 2,228,274 | -0.03(-0.53%) |
Apr 21, 2023 | 5.616 | 5.703 | 5.438 | 5.491 | 2,659,441 | -0.15(-2.57%) |
Apr 20, 2023 | 5.877 | 5.974 | 5.626 | 5.636 | 3,594,673 | -0.36(-5.97%) |
Apr 19, 2023 | 5.336 | 6.013 | 5.278 | 5.993 | 6,122,220 | +0.58(+10.71%) |
Apr 18, 2023 | 5.684 | 5.684 | 5.336 | 5.413 | 3,802,255 | -0.29(-5.08%) |
Apr 17, 2023 | 5.442 | 5.713 | 5.404 | 5.703 | 7,709,431 | +0.25(+4.61%) |
Apr 14, 2023 | 5.752 | 5.921 | 5.346 | 5.452 | 5,974,003 | -0.29(-5.05%) |
Apr 13, 2023 | 5.868 | 5.955 | 5.645 | 5.742 | 3,947,189 | -0.13(-2.14%) |
Apr 12, 2023 | 6.370 | 6.419 | 5.848 | 5.868 | 3,532,381 | -0.37(-5.89%) |
Apr 11, 2023 | 6.206 | 6.337 | 6.022 | 6.235 | 3,141,794 | +0.08(+1.26%) |
Apr 10, 2023 | 6.235 | 6.283 | 5.815 | 6.158 | 4,474,983 | -0.14(-2.15%) |
Apr 06, 2023 | 6.293 | 6.361 | 6.158 | 6.293 | 3,261,566 | +0.04(+0.62%) |
Apr 05, 2023 | 6.167 | 6.312 | 6.071 | 6.254 | 2,339,585 | +0.04(+0.62%) |
Apr 04, 2023 | 6.428 | 6.525 | 6.076 | 6.216 | 3,377,653 | -0.15(-2.43%) |
Apr 03, 2023 | 6.477 | 6.670 | 6.303 | 6.370 | 2,824,639 | -0.06(-0.90%) |
Mar 31, 2023 | 6.264 | 6.428 | 6.138 | 6.428 | 3,846,443 | +0.20(+3.26%) |
Mar 30, 2023 | 6.264 | 6.346 | 6.134 | 6.225 | 3,028,855 | +0.10(+1.58%) |
Mar 29, 2023 | 5.829 | 6.153 | 5.829 | 6.129 | 4,836,558 | +0.44(+7.82%) |
Mar 28, 2023 | 5.645 | 5.771 | 5.529 | 5.684 | 3,698,375 | +0.00(+0.00%) |
Mar 27, 2023 | 5.703 | 5.853 | 5.568 | 5.684 | 6,057,729 | +0.14(+2.62%) |
Mar 24, 2023 | 5.210 | 5.549 | 5.094 | 5.539 | 6,150,803 | +0.24(+4.56%) |
Mar 23, 2023 | 5.829 | 5.906 | 5.215 | 5.297 | 7,625,916 | -0.53(-9.12%) |
Mar 22, 2023 | 6.293 | 6.322 | 5.810 | 5.829 | 4,021,175 | -0.50(-7.94%) |
Mar 21, 2023 | 6.042 | 6.549 | 5.955 | 6.332 | 6,043,494 | +0.25(+4.13%) |
Mar 20, 2023 | 5.935 | 6.312 | 5.935 | 6.080 | 6,088,631 | +0.11(+1.78%) |
Mar 17, 2023 | 6.370 | 6.409 | 5.819 | 5.974 | 13,259,862 | -0.50(-7.76%) |
Mar 16, 2023 | 6.803 | 6.822 | 6.309 | 6.477 | 5,743,272 | -0.48(-6.84%) |
Mar 15, 2023 | 6.747 | 7.073 | 6.561 | 6.952 | 4,851,371 | +0.03(+0.40%) |
Mar 14, 2023 | 7.446 | 7.511 | 6.710 | 6.924 | 9,778,600 | -0.30(-4.13%) |
Mar 13, 2023 | 7.334 | 7.353 | 7.078 | 7.222 | 4,719,205 | -0.21(-2.76%) |
Mar 10, 2023 | 8.033 | 8.033 | 7.180 | 7.427 | 6,431,904 | -0.65(-8.07%) |
Mar 09, 2023 | 8.229 | 8.317 | 8.061 | 8.080 | 3,572,136 | -0.22(-2.69%) |
Mar 08, 2023 | 8.210 | 8.392 | 8.154 | 8.303 | 2,664,632 | +0.08(+1.02%) |
Mar 07, 2023 | 8.574 | 8.625 | 8.103 | 8.219 | 3,262,334 | -0.38(-4.44%) |
Mar 06, 2023 | 8.648 | 8.751 | 8.569 | 8.601 | 2,304,792 | +0.05(+0.54%) |
Mar 03, 2023 | 8.564 | 8.675 | 8.438 | 8.555 | 2,150,113 | +0.05(+0.55%) |
Mar 02, 2023 | 8.462 | 8.546 | 8.285 | 8.508 | 2,589,417 | -0.03(-0.33%) |
Mar 01, 2023 | 8.536 | 8.634 | 8.410 | 8.536 | 2,402,022 | -0.07(-0.76%) |
Feb 28, 2023 | 8.657 | 8.797 | 8.592 | 8.601 | 2,076,087 | -0.10(-1.18%) |
Feb 27, 2023 | 8.872 | 8.937 | 8.611 | 8.704 | 1,874,970 | -0.07(-0.74%) |
Feb 24, 2023 | 8.806 | 8.825 | 8.611 | 8.769 | 1,553,555 | -0.19(-2.08%) |
Feb 23, 2023 | 9.086 | 9.114 | 8.788 | 8.956 | 1,427,301 | -0.02(-0.21%) |
Feb 22, 2023 | 9.012 | 9.151 | 8.890 | 8.974 | 1,835,738 | -0.07(-0.72%) |
Feb 21, 2023 | 9.384 | 9.431 | 8.984 | 9.039 | 1,897,764 | -0.43(-4.53%) |
Feb 17, 2023 | 9.636 | 9.706 | 9.356 | 9.468 | 1,741,137 | -0.25(-2.59%) |
Feb 16, 2023 | 9.887 | 9.887 | 9.645 | 9.720 | 1,506,131 | -0.28(-2.80%) |
Feb 15, 2023 | 9.785 | 10.01 | 9.729 | 9.999 | 1,238,853 | +0.17(+1.71%) |
Feb 14, 2023 | 9.785 | 10.03 | 9.664 | 9.832 | 1,693,076 | -0.07(-0.66%) |
Feb 13, 2023 | 9.748 | 9.943 | 9.682 | 9.897 | 1,403,523 | +0.11(+1.14%) |
Feb 10, 2023 | 9.748 | 9.841 | 9.608 | 9.785 | 1,894,007 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.57 | 9.696 | 9.785 | 2,309,575 | -0.22(-2.23%) |
Feb 08, 2023 | 10.08 | 10.20 | 9.943 | 10.01 | 2,619,932 | -0.11(-1.11%) |
Feb 07, 2023 | 10.04 | 10.28 | 9.832 | 10.12 | 1,621,997 | -0.01(-0.09%) |
Feb 06, 2023 | 10.27 | 10.38 | 9.892 | 10.13 | 1,447,921 | -0.34(-3.21%) |
Feb 03, 2023 | 10.78 | 10.87 | 10.30 | 10.47 | 2,190,362 | -0.56(-5.07%) |
Feb 02, 2023 | 10.93 | 11.39 | 10.91 | 11.02 | 3,592,642 | +0.36(+3.41%) |
Feb 01, 2023 | 10.53 | 10.71 | 10.23 | 10.66 | 1,717,318 | +0.05(+0.44%) |
Jan 31, 2023 | 10.07 | 10.65 | 10.05 | 10.61 | 2,715,374 | +0.52(+5.17%) |
Jan 30, 2023 | 10.05 | 10.24 | 10.01 | 10.09 | 1,691,241 | -0.09(-0.92%) |
Jan 27, 2023 | 9.384 | 10.21 | 9.384 | 10.19 | 3,320,093 | +0.77(+8.22%) |
Jan 26, 2023 | 9.589 | 9.617 | 9.263 | 9.412 | 2,957,650 | -0.08(-0.88%) |
Jan 25, 2023 | 9.328 | 9.580 | 9.235 | 9.496 | 2,507,283 | +0.07(+0.79%) |
Jan 24, 2023 | 9.440 | 9.552 | 9.384 | 9.422 | 1,065,483 | -0.14(-1.46%) |
Jan 23, 2023 | 9.496 | 9.710 | 9.319 | 9.561 | 2,057,525 | +0.03(+0.29%) |
Jan 20, 2023 | 9.515 | 9.533 | 9.282 | 9.533 | 1,502,620 | +0.07(+0.69%) |
Jan 19, 2023 | 9.552 | 9.608 | 9.366 | 9.468 | 1,408,403 | -0.21(-2.21%) |
Jan 18, 2023 | 9.785 | 9.855 | 9.505 | 9.682 | 1,324,689 | -0.07(-0.67%) |
Jan 17, 2023 | 9.869 | 9.971 | 9.734 | 9.748 | 1,473,529 | -0.10(-1.04%) |
Jan 13, 2023 | 9.673 | 9.925 | 9.645 | 9.850 | 1,640,326 | +0.00(+0.00%) |
Jan 12, 2023 | 9.608 | 9.850 | 9.426 | 9.850 | 2,330,784 | +0.39(+4.14%) |
Jan 11, 2023 | 9.067 | 9.459 | 9.039 | 9.459 | 3,490,862 | +0.48(+5.29%) |
Jan 10, 2023 | 8.853 | 9.053 | 8.760 | 8.984 | 3,748,004 | +0.18(+2.01%) |
Jan 09, 2023 | 8.984 | 9.086 | 8.713 | 8.806 | 3,239,934 | -0.14(-1.56%) |
Jan 06, 2023 | 8.732 | 8.979 | 8.480 | 8.946 | 4,244,035 | +0.39(+4.58%) |
Jan 05, 2023 | 8.900 | 8.900 | 8.536 | 8.555 | 4,474,474 | -0.48(-5.36%) |
Jan 04, 2023 | 8.806 | 9.161 | 8.806 | 9.039 | 2,862,600 | +0.22(+2.54%) |
Jan 03, 2023 | 9.039 | 9.258 | 8.690 | 8.816 | 3,058,114 | -0.25(-2.77%) |
Dec 30, 2022 | 8.946 | 9.142 | 8.872 | 9.067 | 2,575,657 | +0.00(+0.00%) |
Dec 29, 2022 | 8.844 | 9.114 | 8.779 | 9.067 | 2,129,511 | +0.28(+3.18%) |
Dec 28, 2022 | 9.114 | 9.179 | 8.760 | 8.788 | 1,830,733 | -0.36(-3.97%) |
Dec 27, 2022 | 9.142 | 9.198 | 8.965 | 9.151 | 1,524,978 | +0.07(+0.82%) |
Dec 23, 2022 | 8.965 | 9.109 | 8.928 | 9.077 | 1,235,451 | +0.04(+0.41%) |
Dec 22, 2022 | 8.862 | 9.058 | 8.676 | 9.039 | 2,260,582 | +0.04(+0.41%) |
Dec 21, 2022 | 9.095 | 9.226 | 8.993 | 9.002 | 1,956,966 | +0.01(+0.10%) |
Dec 20, 2022 | 8.909 | 9.058 | 8.890 | 8.993 | 4,547,195 | -0.01(-0.10%) |
Dec 19, 2022 | 9.272 | 9.328 | 8.881 | 9.002 | 2,910,233 | -0.27(-2.91%) |
Dec 16, 2022 | 9.394 | 9.440 | 8.909 | 9.272 | 7,527,416 | -0.32(-3.30%) |
Dec 15, 2022 | 9.726 | 9.808 | 9.512 | 9.589 | 2,798,046 | -0.25(-2.59%) |
Dec 14, 2022 | 9.426 | 10.06 | 9.389 | 9.844 | 4,025,078 | +0.31(+3.24%) |
Dec 13, 2022 | 9.817 | 10.02 | 9.389 | 9.535 | 2,900,219 | +0.16(+1.75%) |
Dec 12, 2022 | 9.462 | 9.507 | 9.216 | 9.371 | 3,685,662 | +0.00(+0.00%) |
Dec 09, 2022 | 8.916 | 9.416 | 8.916 | 9.371 | 2,025,594 | +0.38(+4.25%) |
Dec 08, 2022 | 8.943 | 9.248 | 8.907 | 8.989 | 3,954,965 | +0.10(+1.13%) |
Dec 07, 2022 | 9.153 | 9.203 | 8.780 | 8.889 | 2,971,598 | -0.34(-3.65%) |
Dec 06, 2022 | 9.644 | 9.780 | 9.189 | 9.225 | 2,300,941 | -0.49(-5.06%) |
Dec 05, 2022 | 10.18 | 10.24 | 9.717 | 9.717 | 1,872,881 | -0.58(-5.65%) |
Dec 02, 2022 | 10.29 | 10.41 | 10.14 | 10.30 | 1,432,965 | -0.13(-1.22%) |
Dec 01, 2022 | 10.62 | 10.79 | 10.33 | 10.43 | 1,948,394 | -0.09(-0.87%) |
Nov 30, 2022 | 10.23 | 10.54 | 10.03 | 10.52 | 2,284,811 | +0.29(+2.85%) |
Nov 29, 2022 | 10.04 | 10.32 | 9.953 | 10.23 | 2,180,977 | +0.25(+2.46%) |
Nov 28, 2022 | 10.04 | 10.16 | 9.903 | 9.981 | 2,208,240 | -0.16(-1.61%) |
Nov 25, 2022 | 9.880 | 10.20 | 9.880 | 10.14 | 753,452 | +0.17(+1.73%) |
Nov 23, 2022 | 9.890 | 10.03 | 9.780 | 9.971 | 1,473,666 | +0.00(+0.00%) |
Nov 22, 2022 | 9.653 | 9.985 | 9.580 | 9.971 | 2,014,404 | +0.34(+3.49%) |
Nov 21, 2022 | 9.644 | 9.849 | 9.617 | 9.635 | 2,349,932 | -0.09(-0.94%) |
Nov 18, 2022 | 9.962 | 10.03 | 9.667 | 9.726 | 1,668,917 | -0.05(-0.47%) |
Nov 17, 2022 | 9.626 | 9.799 | 9.498 | 9.771 | 1,573,171 | -0.08(-0.83%) |
Nov 16, 2022 | 10.22 | 10.28 | 9.803 | 9.853 | 3,595,603 | -0.46(-4.50%) |
Nov 15, 2022 | 10.63 | 10.77 | 10.26 | 10.32 | 1,700,100 | -0.06(-0.61%) |
Nov 14, 2022 | 10.70 | 10.82 | 10.38 | 10.38 | 1,761,941 | -0.42(-3.88%) |
Nov 11, 2022 | 10.64 | 10.93 | 10.46 | 10.80 | 2,485,184 | +0.31(+2.95%) |
Nov 10, 2022 | 10.12 | 10.50 | 10.12 | 10.49 | 3,411,366 | +0.86(+8.88%) |
Nov 09, 2022 | 9.908 | 9.999 | 9.580 | 9.635 | 2,169,893 | -0.40(-3.99%) |
Nov 08, 2022 | 9.917 | 10.20 | 9.721 | 10.04 | 1,847,822 | +0.10(+1.01%) |
Nov 07, 2022 | 10.15 | 10.30 | 9.758 | 9.935 | 1,487,684 | -0.10(-1.00%) |
Nov 04, 2022 | 9.908 | 10.14 | 9.799 | 10.04 | 2,007,877 | +0.24(+2.41%) |
Nov 03, 2022 | 9.926 | 9.976 | 9.398 | 9.799 | 1,779,769 | -0.19(-1.91%) |
Nov 02, 2022 | 9.990 | 10.38 | 9.862 | 9.990 | 2,558,375 | -0.11(-1.08%) |
Nov 01, 2022 | 10.23 | 10.30 | 10.04 | 10.10 | 1,826,509 | +0.05(+0.54%) |
Oct 31, 2022 | 9.962 | 10.08 | 9.854 | 10.04 | 1,688,968 | -0.04(-0.36%) |
Oct 28, 2022 | 9.817 | 10.17 | 9.780 | 10.08 | 1,963,417 | +0.19(+1.93%) |
Oct 27, 2022 | 9.962 | 10.27 | 9.808 | 9.890 | 3,709,017 | +0.05(+0.46%) |
Oct 26, 2022 | 10.05 | 10.09 | 9.789 | 9.844 | 1,821,602 | -0.12(-1.19%) |
Oct 25, 2022 | 9.526 | 10.09 | 9.507 | 9.962 | 2,349,630 | +0.50(+5.29%) |
Oct 24, 2022 | 9.480 | 9.557 | 9.289 | 9.462 | 1,976,669 | +0.09(+0.97%) |
Oct 21, 2022 | 9.362 | 9.489 | 9.244 | 9.371 | 2,267,694 | -0.01(-0.10%) |
Oct 20, 2022 | 9.517 | 9.698 | 9.325 | 9.380 | 1,718,509 | +0.10(+1.08%) |
Oct 19, 2022 | 9.526 | 9.598 | 9.262 | 9.280 | 1,600,346 | -0.48(-4.94%) |
Oct 18, 2022 | 10.07 | 10.17 | 9.703 | 9.762 | 1,696,013 | -0.15(-1.56%) |
Oct 17, 2022 | 9.935 | 10.17 | 9.835 | 9.917 | 2,722,150 | +0.28(+2.93%) |
Oct 14, 2022 | 9.808 | 9.821 | 9.571 | 9.635 | 1,643,239 | +0.04(+0.38%) |
Oct 13, 2022 | 9.107 | 9.662 | 8.971 | 9.598 | 1,474,195 | +0.25(+2.73%) |
Oct 12, 2022 | 9.216 | 9.398 | 9.053 | 9.344 | 1,965,586 | +0.08(+0.88%) |
Oct 11, 2022 | 9.143 | 9.316 | 8.943 | 9.262 | 2,079,220 | +0.11(+1.19%) |
Oct 10, 2022 | 9.280 | 9.280 | 9.101 | 9.153 | 1,655,078 | -0.10(-1.08%) |
Oct 07, 2022 | 9.426 | 9.517 | 9.130 | 9.253 | 2,386,878 | -0.35(-3.69%) |
Oct 06, 2022 | 9.726 | 9.799 | 9.362 | 9.607 | 2,456,165 | -0.11(-1.12%) |
Oct 05, 2022 | 10.10 | 10.10 | 9.330 | 9.717 | 3,658,226 | -0.65(-6.23%) |
Oct 04, 2022 | 10.17 | 10.49 | 10.17 | 10.36 | 3,404,004 | +0.35(+3.55%) |
Oct 03, 2022 | 10.15 | 10.35 | 9.935 | 10.01 | 2,783,861 | +0.05(+0.46%) |
Sep 30, 2022 | 10.11 | 10.12 | 9.880 | 9.962 | 5,020,422 | +0.01(+0.09%) |
Sep 29, 2022 | 10.33 | 10.36 | 9.885 | 9.953 | 3,686,486 | -0.60(-5.69%) |
Sep 28, 2022 | 9.990 | 10.58 | 9.862 | 10.55 | 3,506,799 | +0.77(+7.91%) |
Sep 27, 2022 | 9.953 | 10.06 | 9.726 | 9.780 | 3,687,185 | -0.09(-0.92%) |
Sep 26, 2022 | 10.61 | 10.61 | 9.835 | 9.871 | 3,903,773 | -0.81(-7.58%) |
Sep 23, 2022 | 10.74 | 10.81 | 10.41 | 10.68 | 3,645,311 | -0.04(-0.34%) |
Sep 22, 2022 | 10.62 | 10.80 | 10.29 | 10.72 | 4,621,573 | +0.06(+0.60%) |
Sep 21, 2022 | 11.30 | 11.35 | 10.65 | 10.65 | 3,228,106 | -0.51(-4.56%) |
Sep 20, 2022 | 11.35 | 11.45 | 11.05 | 11.16 | 3,830,822 | -0.36(-3.16%) |
Sep 19, 2022 | 11.35 | 11.59 | 11.25 | 11.53 | 4,327,746 | -0.28(-2.39%) |
Sep 16, 2022 | 11.54 | 11.93 | 11.41 | 11.81 | 32,897,896 | +0.10(+0.85%) |
Sep 15, 2022 | 12.19 | 12.41 | 11.70 | 11.71 | 3,900,348 | -0.54(-4.44%) |
Sep 14, 2022 | 12.27 | 12.37 | 12.12 | 12.25 | 3,141,963 | -0.09(-0.72%) |
Sep 13, 2022 | 12.62 | 12.74 | 12.32 | 12.34 | 2,487,527 | -0.62(-4.82%) |
Sep 12, 2022 | 12.75 | 13.00 | 12.73 | 12.97 | 4,193,065 | +0.34(+2.69%) |
Sep 09, 2022 | 12.77 | 13.09 | 12.56 | 12.63 | 6,141,642 | +0.01(+0.07%) |
Sep 08, 2022 | 12.04 | 12.62 | 12.00 | 12.62 | 2,802,807 | +0.50(+4.12%) |
Sep 07, 2022 | 11.67 | 12.16 | 11.66 | 12.12 | 2,795,880 | +0.39(+3.35%) |
Sep 06, 2022 | 11.84 | 12.20 | 11.71 | 11.73 | 5,447,028 | +0.04(+0.31%) |
Sep 02, 2022 | 11.67 | 11.90 | 11.59 | 11.69 | 2,539,746 | +0.17(+1.47%) |