Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.410 | 6.420 | 6.150 | 6.280 | 26,162,156 | -0.08(-1.26%) |
Aug 30, 2023 | 6.250 | 6.410 | 6.220 | 6.360 | 16,087,398 | +0.03(+0.47%) |
Aug 29, 2023 | 6.130 | 6.435 | 6.040 | 6.330 | 24,558,854 | +0.18(+2.93%) |
Aug 28, 2023 | 6.070 | 6.195 | 5.980 | 6.150 | 20,693,646 | +0.13(+2.16%) |
Aug 25, 2023 | 5.890 | 6.060 | 5.820 | 6.020 | 25,687,668 | +0.16(+2.73%) |
Aug 24, 2023 | 6.090 | 6.105 | 5.800 | 5.860 | 32,368,540 | -0.21(-3.46%) |
Aug 23, 2023 | 6.030 | 6.200 | 6.000 | 6.070 | 25,971,480 | +0.00(+0.00%) |
Aug 22, 2023 | 6.240 | 6.305 | 5.970 | 6.070 | 29,231,168 | -0.19(-3.04%) |
Aug 21, 2023 | 6.220 | 6.360 | 6.160 | 6.260 | 19,751,370 | +0.08(+1.29%) |
Aug 18, 2023 | 6.100 | 6.240 | 6.050 | 6.180 | 22,508,352 | -0.05(-0.80%) |
Aug 17, 2023 | 6.380 | 6.480 | 6.225 | 6.230 | 25,670,592 | -0.11(-1.74%) |
Aug 16, 2023 | 6.360 | 6.450 | 6.250 | 6.340 | 26,052,388 | -0.07(-1.09%) |
Aug 15, 2023 | 6.700 | 6.800 | 6.350 | 6.410 | 30,054,814 | -0.36(-5.32%) |
Aug 14, 2023 | 6.540 | 6.780 | 6.390 | 6.770 | 25,657,604 | +0.13(+1.96%) |
Aug 11, 2023 | 6.590 | 6.716 | 6.490 | 6.640 | 26,917,788 | -0.14(-2.06%) |
Aug 10, 2023 | 7.180 | 7.200 | 6.710 | 6.780 | 43,945,028 | -0.30(-4.24%) |
Aug 09, 2023 | 6.980 | 7.295 | 6.780 | 7.080 | 52,118,276 | -0.11(-1.53%) |
Aug 08, 2023 | 6.410 | 7.240 | 6.200 | 7.190 | 89,656,728 | +0.78(+12.17%) |
Aug 07, 2023 | 6.700 | 6.710 | 6.180 | 6.410 | 56,439,256 | -0.21(-3.17%) |
Aug 04, 2023 | 6.950 | 6.955 | 6.610 | 6.620 | 33,869,972 | -0.27(-3.92%) |
Aug 03, 2023 | 6.840 | 7.030 | 6.820 | 6.890 | 25,583,796 | +0.00(+0.00%) |
Aug 02, 2023 | 7.050 | 7.090 | 6.740 | 6.890 | 45,735,256 | -0.38(-5.23%) |
Aug 01, 2023 | 7.470 | 7.465 | 7.160 | 7.270 | 37,975,880 | -0.34(-4.47%) |
Jul 31, 2023 | 7.540 | 7.750 | 7.410 | 7.610 | 47,171,032 | +0.14(+1.87%) |
Jul 28, 2023 | 7.060 | 7.540 | 6.985 | 7.470 | 68,241,072 | +0.58(+8.42%) |
Jul 27, 2023 | 7.250 | 7.450 | 6.870 | 6.890 | 42,671,200 | -0.28(-3.91%) |
Jul 26, 2023 | 6.870 | 7.290 | 6.860 | 7.170 | 44,219,248 | +0.33(+4.82%) |
Jul 25, 2023 | 7.220 | 7.280 | 6.830 | 6.840 | 33,409,072 | -0.33(-4.60%) |
Jul 24, 2023 | 6.900 | 7.260 | 6.820 | 7.170 | 41,699,468 | +0.30(+4.37%) |
Jul 21, 2023 | 7.070 | 7.150 | 6.670 | 6.870 | 88,263,712 | -0.05(-0.72%) |
Jul 20, 2023 | 7.160 | 7.165 | 6.830 | 6.920 | 47,091,280 | -0.33(-4.55%) |
Jul 19, 2023 | 7.140 | 7.695 | 7.130 | 7.250 | 66,435,976 | +0.21(+2.98%) |
Jul 18, 2023 | 7.040 | 7.280 | 6.940 | 7.040 | 38,189,896 | +0.01(+0.14%) |
Jul 17, 2023 | 6.770 | 7.110 | 6.600 | 7.030 | 42,070,332 | +0.33(+4.93%) |
Jul 14, 2023 | 7.130 | 7.200 | 6.670 | 6.700 | 55,472,140 | -0.42(-5.90%) |
Jul 13, 2023 | 7.170 | 7.420 | 7.100 | 7.120 | 50,377,336 | -0.04(-0.56%) |
Jul 12, 2023 | 7.740 | 7.890 | 7.080 | 7.160 | 122,459,728 | -0.96(-11.82%) |
Jul 11, 2023 | 8.000 | 8.370 | 7.870 | 8.120 | 56,947,680 | +0.19(+2.40%) |
Jul 10, 2023 | 7.640 | 7.965 | 7.240 | 7.930 | 65,850,368 | +0.48(+6.44%) |
Jul 07, 2023 | 7.100 | 7.730 | 7.080 | 7.450 | 75,917,136 | +0.37(+5.23%) |
Jul 06, 2023 | 7.220 | 7.279 | 6.860 | 7.080 | 44,929,968 | -0.33(-4.45%) |
Jul 05, 2023 | 7.410 | 7.530 | 7.150 | 7.410 | 53,480,536 | +0.02(+0.27%) |
Jul 03, 2023 | 7.060 | 7.440 | 7.000 | 7.390 | 53,572,888 | +0.50(+7.26%) |
Jun 30, 2023 | 7.020 | 7.180 | 6.640 | 6.890 | 73,348,920 | +0.01(+0.15%) |
Jun 29, 2023 | 6.475 | 6.940 | 6.410 | 6.880 | 72,320,976 | +0.46(+7.17%) |
Jun 28, 2023 | 6.090 | 6.540 | 6.030 | 6.420 | 68,454,040 | +0.32(+5.25%) |
Jun 27, 2023 | 5.790 | 6.150 | 5.560 | 6.100 | 74,000,120 | +0.55(+9.91%) |
Jun 26, 2023 | 6.010 | 6.280 | 5.550 | 5.550 | 107,504,128 | +0.08(+1.46%) |
Jun 23, 2023 | 5.650 | 5.750 | 5.460 | 5.470 | 62,477,352 | -0.26(-4.54%) |
Jun 22, 2023 | 6.070 | 6.080 | 5.720 | 5.730 | 47,737,916 | -0.32(-5.29%) |
Jun 21, 2023 | 6.300 | 6.310 | 6.000 | 6.050 | 49,856,096 | -0.27(-4.27%) |
Jun 20, 2023 | 6.530 | 6.580 | 6.260 | 6.320 | 32,695,340 | -0.16(-2.47%) |
Jun 16, 2023 | 6.610 | 6.760 | 6.440 | 6.480 | 45,154,420 | -0.11(-1.67%) |
Jun 15, 2023 | 6.390 | 6.750 | 6.330 | 6.590 | 41,912,708 | +0.19(+2.97%) |
Jun 14, 2023 | 6.610 | 6.655 | 6.340 | 6.400 | 37,402,580 | -0.15(-2.29%) |
Jun 13, 2023 | 6.370 | 6.660 | 6.230 | 6.550 | 64,373,180 | +0.28(+4.47%) |
Jun 12, 2023 | 6.310 | 6.520 | 6.230 | 6.270 | 38,563,136 | +0.06(+0.97%) |
Jun 09, 2023 | 6.350 | 6.400 | 6.130 | 6.210 | 35,958,628 | -0.07(-1.11%) |
Jun 08, 2023 | 6.630 | 6.700 | 6.260 | 6.280 | 50,091,060 | -0.12(-1.88%) |
Jun 07, 2023 | 6.900 | 6.925 | 6.400 | 6.400 | 46,687,540 | -0.50(-7.25%) |
Jun 06, 2023 | 6.550 | 6.910 | 6.533 | 6.900 | 42,981,444 | +0.31(+4.70%) |
Jun 05, 2023 | 6.590 | 6.610 | 6.330 | 6.590 | 35,845,376 | -0.01(-0.15%) |
Jun 02, 2023 | 6.550 | 6.610 | 6.390 | 6.600 | 52,420,628 | +0.10(+1.54%) |
Jun 01, 2023 | 6.780 | 6.820 | 6.200 | 6.500 | 160,920,192 | -1.26(-16.24%) |
May 31, 2023 | 7.670 | 7.810 | 7.490 | 7.760 | 31,986,456 | +0.05(+0.65%) |
May 30, 2023 | 7.950 | 8.095 | 7.630 | 7.710 | 13,958,903 | -0.16(-2.03%) |
May 26, 2023 | 7.590 | 7.990 | 7.520 | 7.870 | 14,524,896 | +0.26(+3.42%) |
May 25, 2023 | 7.460 | 7.665 | 7.380 | 7.610 | 11,151,087 | +0.12(+1.60%) |
May 24, 2023 | 7.460 | 7.540 | 7.300 | 7.490 | 8,202,294 | -0.06(-0.79%) |
May 23, 2023 | 7.520 | 7.940 | 7.500 | 7.550 | 14,959,393 | -0.10(-1.31%) |
May 22, 2023 | 7.200 | 7.758 | 7.070 | 7.650 | 17,429,950 | +0.47(+6.55%) |
May 19, 2023 | 7.280 | 7.510 | 7.130 | 7.180 | 14,377,220 | -0.11(-1.51%) |
May 18, 2023 | 7.170 | 7.290 | 7.110 | 7.290 | 10,051,019 | +0.06(+0.83%) |
May 17, 2023 | 7.030 | 7.240 | 6.930 | 7.230 | 12,709,204 | +0.25(+3.58%) |
May 16, 2023 | 7.100 | 7.180 | 6.970 | 6.980 | 11,180,569 | -0.19(-2.65%) |
May 15, 2023 | 7.080 | 7.190 | 6.952 | 7.170 | 11,593,444 | +0.13(+1.85%) |
May 12, 2023 | 7.090 | 7.178 | 6.890 | 7.040 | 14,065,385 | -0.02(-0.28%) |
May 11, 2023 | 7.160 | 7.290 | 6.950 | 7.060 | 15,372,258 | -0.10(-1.40%) |
May 10, 2023 | 7.365 | 7.460 | 7.150 | 7.160 | 18,701,832 | -0.12(-1.65%) |
May 09, 2023 | 6.910 | 7.350 | 6.850 | 7.280 | 29,183,872 | -0.43(-5.58%) |
May 08, 2023 | 7.750 | 7.800 | 7.260 | 7.710 | 29,725,236 | -0.02(-0.26%) |
May 05, 2023 | 7.500 | 7.820 | 7.460 | 7.730 | 16,529,260 | +0.35(+4.74%) |
May 04, 2023 | 7.470 | 7.540 | 7.255 | 7.380 | 9,688,788 | -0.03(-0.40%) |
May 03, 2023 | 7.270 | 7.650 | 7.205 | 7.410 | 12,387,365 | +0.14(+1.93%) |
May 02, 2023 | 7.360 | 7.430 | 7.100 | 7.270 | 13,073,544 | -0.05(-0.68%) |
May 01, 2023 | 7.940 | 7.940 | 7.290 | 7.320 | 15,052,889 | -0.62(-7.81%) |
Apr 28, 2023 | 7.950 | 8.070 | 7.749 | 7.940 | 15,816,446 | -0.23(-2.82%) |
Apr 27, 2023 | 7.340 | 8.280 | 7.330 | 8.170 | 33,902,580 | +0.95(+13.16%) |
Apr 26, 2023 | 6.840 | 7.840 | 6.730 | 7.220 | 33,401,472 | +0.48(+7.12%) |
Apr 25, 2023 | 6.910 | 6.960 | 6.635 | 6.740 | 17,730,132 | -0.26(-3.71%) |
Apr 24, 2023 | 7.040 | 7.220 | 6.960 | 7.000 | 10,849,768 | -0.03(-0.43%) |
Apr 21, 2023 | 7.130 | 7.130 | 6.860 | 7.030 | 13,171,912 | -0.04(-0.57%) |
Apr 20, 2023 | 7.330 | 7.530 | 7.031 | 7.070 | 22,617,432 | -0.55(-7.22%) |
Apr 19, 2023 | 7.650 | 7.700 | 7.480 | 7.620 | 16,129,523 | -0.21(-2.68%) |
Apr 18, 2023 | 8.020 | 8.080 | 7.750 | 7.830 | 10,157,742 | -0.12(-1.51%) |
Apr 17, 2023 | 7.730 | 7.965 | 7.585 | 7.950 | 13,641,888 | +0.20(+2.58%) |
Apr 14, 2023 | 7.670 | 7.765 | 7.450 | 7.750 | 30,486,232 | -0.50(-6.06%) |
Apr 13, 2023 | 8.170 | 8.380 | 8.160 | 8.250 | 10,455,233 | +0.12(+1.48%) |
Apr 12, 2023 | 8.640 | 8.870 | 8.060 | 8.130 | 14,098,228 | -0.33(-3.90%) |
Apr 11, 2023 | 8.080 | 8.685 | 8.060 | 8.460 | 20,620,224 | +0.43(+5.35%) |
Apr 10, 2023 | 7.600 | 8.065 | 7.430 | 8.030 | 11,507,403 | +0.33(+4.29%) |
Apr 06, 2023 | 7.630 | 7.870 | 7.481 | 7.700 | 8,154,603 | +0.00(+0.00%) |
Apr 05, 2023 | 7.780 | 7.790 | 7.520 | 7.700 | 10,979,391 | -0.21(-2.72%) |
Apr 04, 2023 | 7.930 | 8.000 | 7.650 | 7.915 | 11,113,191 | +0.01(+0.19%) |
Apr 03, 2023 | 7.950 | 8.058 | 7.645 | 7.900 | 11,999,847 | -0.14(-1.74%) |
Mar 31, 2023 | 7.680 | 8.200 | 7.565 | 8.040 | 19,553,634 | +0.42(+5.51%) |
Mar 30, 2023 | 7.770 | 7.880 | 7.600 | 7.620 | 11,059,422 | -0.08(-1.04%) |
Mar 29, 2023 | 7.650 | 7.730 | 7.170 | 7.700 | 30,139,660 | +0.15(+1.99%) |
Mar 28, 2023 | 8.110 | 8.239 | 7.410 | 7.550 | 20,157,500 | -0.59(-7.25%) |
Mar 27, 2023 | 8.300 | 8.300 | 8.090 | 8.140 | 11,511,727 | -0.05(-0.61%) |
Mar 24, 2023 | 8.020 | 8.310 | 7.985 | 8.190 | 8,245,412 | +0.00(+0.00%) |
Mar 23, 2023 | 8.100 | 8.295 | 8.010 | 8.190 | 12,065,264 | +0.26(+3.28%) |
Mar 22, 2023 | 8.200 | 8.315 | 7.900 | 7.930 | 15,091,513 | -0.26(-3.17%) |
Mar 21, 2023 | 7.850 | 8.310 | 7.805 | 8.190 | 17,471,232 | +0.49(+6.36%) |
Mar 20, 2023 | 7.460 | 7.830 | 7.280 | 7.700 | 13,229,527 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.839 | 7.370 | 7.690 | 28,236,496 | -0.14(-1.79%) |
Mar 16, 2023 | 7.370 | 7.870 | 7.330 | 7.830 | 17,209,256 | +0.43(+5.81%) |
Mar 15, 2023 | 7.350 | 7.530 | 7.230 | 7.400 | 17,694,124 | -0.14(-1.86%) |
Mar 14, 2023 | 7.920 | 8.030 | 7.490 | 7.540 | 18,221,112 | -0.30(-3.83%) |
Mar 13, 2023 | 7.580 | 7.945 | 7.330 | 7.840 | 17,979,318 | -0.03(-0.38%) |
Mar 10, 2023 | 8.020 | 8.230 | 7.690 | 7.870 | 16,763,456 | -0.13(-1.62%) |
Mar 09, 2023 | 8.250 | 8.338 | 7.970 | 8.000 | 19,857,150 | -0.34(-4.08%) |
Mar 08, 2023 | 8.240 | 8.440 | 8.151 | 8.340 | 10,165,126 | +0.03(+0.36%) |
Mar 07, 2023 | 8.700 | 8.710 | 8.270 | 8.310 | 17,440,124 | -0.51(-5.78%) |
Mar 06, 2023 | 9.000 | 9.180 | 8.815 | 8.820 | 13,817,341 | -0.12(-1.34%) |
Mar 03, 2023 | 8.670 | 9.095 | 8.630 | 8.940 | 19,535,368 | +0.41(+4.81%) |
Mar 02, 2023 | 8.390 | 8.630 | 8.130 | 8.530 | 16,282,985 | -0.09(-1.04%) |
Mar 01, 2023 | 8.970 | 9.060 | 8.350 | 8.620 | 22,672,602 | -0.51(-5.59%) |
Feb 28, 2023 | 8.720 | 9.260 | 8.715 | 9.130 | 23,410,284 | +0.37(+4.22%) |
Feb 27, 2023 | 8.500 | 8.850 | 8.415 | 8.760 | 17,646,654 | +0.25(+2.94%) |
Feb 24, 2023 | 8.380 | 8.550 | 8.170 | 8.510 | 27,562,680 | -0.28(-3.19%) |
Feb 23, 2023 | 8.630 | 8.890 | 8.100 | 8.790 | 66,273,568 | -1.19(-11.92%) |
Feb 22, 2023 | 10.04 | 10.22 | 9.822 | 9.980 | 26,224,028 | +0.08(+0.81%) |
Feb 21, 2023 | 10.74 | 10.74 | 9.810 | 9.900 | 23,406,896 | -1.03(-9.42%) |
Feb 17, 2023 | 10.59 | 10.95 | 10.35 | 10.93 | 15,798,509 | +0.30(+2.82%) |
Feb 16, 2023 | 11.00 | 11.27 | 10.62 | 10.63 | 22,077,238 | -0.38(-3.45%) |
Feb 15, 2023 | 10.28 | 11.07 | 10.10 | 11.01 | 23,200,496 | +0.68(+6.58%) |
Feb 14, 2023 | 10.01 | 10.44 | 9.830 | 10.33 | 17,765,120 | +0.13(+1.27%) |
Feb 13, 2023 | 9.960 | 10.23 | 9.635 | 10.20 | 14,260,872 | +0.17(+1.69%) |
Feb 10, 2023 | 10.46 | 10.46 | 9.740 | 10.03 | 23,229,224 | -0.28(-2.72%) |
Feb 09, 2023 | 11.72 | 11.72 | 10.20 | 10.31 | 33,401,112 | -1.22(-10.58%) |
Feb 08, 2023 | 11.46 | 12.15 | 11.40 | 11.53 | 21,474,572 | -0.04(-0.35%) |
Feb 07, 2023 | 11.81 | 11.88 | 11.11 | 11.57 | 29,125,636 | -0.39(-3.26%) |
Feb 06, 2023 | 11.68 | 12.13 | 11.60 | 11.96 | 26,287,360 | +0.33(+2.84%) |
Feb 03, 2023 | 11.70 | 12.65 | 11.44 | 11.63 | 30,090,804 | -0.44(-3.65%) |
Feb 02, 2023 | 12.20 | 13.04 | 11.86 | 12.07 | 71,338,768 | +0.22(+1.90%) |
Feb 01, 2023 | 11.52 | 12.14 | 11.08 | 11.85 | 41,844,304 | +0.16(+1.33%) |
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 50,782,376 | -0.06(-0.51%) |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 114,040,936 | -1.12(-8.70%) |
Jan 27, 2023 | 8.990 | 17.81 | 8.910 | 12.87 | 208,145,248 | +3.87(+43.00%) |
Jan 26, 2023 | 9.300 | 9.379 | 8.620 | 9.000 | 26,238,280 | +0.13(+1.47%) |
Jan 25, 2023 | 8.320 | 8.880 | 8.220 | 8.870 | 22,318,956 | +0.27(+3.14%) |
Jan 24, 2023 | 8.640 | 9.060 | 8.520 | 8.600 | 25,715,804 | -0.22(-2.49%) |
Jan 23, 2023 | 8.000 | 8.895 | 7.985 | 8.820 | 37,843,668 | +1.00(+12.79%) |
Jan 20, 2023 | 7.480 | 7.820 | 7.425 | 7.820 | 20,804,276 | +0.37(+4.97%) |
Jan 19, 2023 | 8.010 | 8.074 | 7.400 | 7.450 | 29,107,000 | -0.71(-8.70%) |
Jan 18, 2023 | 8.190 | 8.340 | 7.860 | 8.160 | 24,787,620 | +0.11(+1.37%) |
Jan 17, 2023 | 8.160 | 8.320 | 7.915 | 8.050 | 21,936,728 | -0.10(-1.23%) |
Jan 13, 2023 | 7.950 | 8.180 | 7.750 | 8.150 | 29,230,456 | -0.15(-1.81%) |
Jan 12, 2023 | 8.380 | 8.470 | 7.800 | 8.300 | 44,964,216 | +0.37(+4.67%) |
Jan 11, 2023 | 7.220 | 8.000 | 7.069 | 7.930 | 44,425,408 | +0.74(+10.29%) |
Jan 10, 2023 | 6.860 | 7.220 | 6.730 | 7.190 | 25,748,832 | +0.41(+6.05%) |
Jan 09, 2023 | 6.490 | 6.980 | 6.375 | 6.780 | 27,305,028 | +0.43(+6.77%) |
Jan 06, 2023 | 6.150 | 6.430 | 6.090 | 6.350 | 24,539,386 | +0.10(+1.60%) |
Jan 05, 2023 | 6.340 | 6.394 | 6.170 | 6.250 | 21,398,612 | -0.23(-3.55%) |
Jan 04, 2023 | 6.250 | 6.720 | 6.150 | 6.480 | 26,078,172 | +0.31(+5.02%) |
Jan 03, 2023 | 6.970 | 7.070 | 6.140 | 6.170 | 31,338,724 | -0.65(-9.46%) |
Dec 30, 2022 | 6.550 | 6.830 | 6.515 | 6.815 | 22,490,212 | +0.12(+1.72%) |
Dec 29, 2022 | 6.600 | 6.900 | 6.480 | 6.700 | 26,509,806 | +0.32(+4.93%) |
Dec 28, 2022 | 6.250 | 6.640 | 6.215 | 6.385 | 27,910,668 | +0.18(+2.98%) |
Dec 27, 2022 | 6.610 | 6.610 | 6.180 | 6.200 | 35,692,660 | -0.50(-7.46%) |
Dec 23, 2022 | 6.880 | 6.900 | 6.590 | 6.700 | 22,585,066 | -0.19(-2.76%) |
Dec 22, 2022 | 7.120 | 7.170 | 6.630 | 6.890 | 35,093,992 | -0.29(-4.04%) |
Dec 21, 2022 | 7.390 | 7.390 | 7.150 | 7.180 | 26,846,796 | -0.05(-0.69%) |
Dec 20, 2022 | 7.570 | 7.890 | 7.220 | 7.230 | 42,269,704 | +0.00(+0.00%) |
Dec 19, 2022 | 7.350 | 7.370 | 7.050 | 7.230 | 22,434,328 | -0.14(-1.90%) |
Dec 16, 2022 | 7.410 | 7.620 | 7.185 | 7.370 | 41,842,684 | -0.08(-1.07%) |
Dec 15, 2022 | 7.710 | 7.820 | 7.430 | 7.450 | 31,261,146 | -0.24(-3.12%) |
Dec 14, 2022 | 7.960 | 7.970 | 7.590 | 7.690 | 29,772,360 | -0.30(-3.75%) |
Dec 13, 2022 | 8.700 | 8.955 | 7.940 | 7.990 | 40,212,580 | -0.29(-3.50%) |
Dec 12, 2022 | 8.540 | 8.590 | 8.130 | 8.280 | 26,037,188 | -0.41(-4.72%) |
Dec 09, 2022 | 8.530 | 8.690 | 8.140 | 8.690 | 43,064,984 | +0.01(+0.17%) |
Dec 08, 2022 | 8.620 | 8.840 | 8.405 | 8.675 | 24,794,248 | +0.07(+0.75%) |
Dec 07, 2022 | 8.500 | 8.735 | 8.285 | 8.610 | 23,871,588 | -0.04(-0.46%) |
Dec 06, 2022 | 9.520 | 9.520 | 8.540 | 8.650 | 38,996,016 | -0.78(-8.27%) |
Dec 05, 2022 | 10.11 | 10.19 | 9.400 | 9.430 | 25,975,880 | -0.72(-7.09%) |
Dec 02, 2022 | 9.640 | 10.16 | 9.550 | 10.15 | 27,456,348 | +0.32(+3.26%) |
Dec 01, 2022 | 10.10 | 10.23 | 9.570 | 9.830 | 27,191,960 | -0.31(-3.06%) |
Nov 30, 2022 | 9.860 | 10.36 | 9.840 | 10.14 | 69,437,400 | +0.38(+3.89%) |
Nov 29, 2022 | 10.05 | 10.07 | 9.700 | 9.760 | 19,616,300 | -0.09(-0.91%) |
Nov 28, 2022 | 9.980 | 10.19 | 9.830 | 9.850 | 24,145,148 | -0.17(-1.70%) |
Nov 25, 2022 | 10.27 | 10.28 | 9.965 | 10.02 | 12,414,231 | -0.23(-2.24%) |
Nov 23, 2022 | 10.24 | 10.35 | 10.05 | 10.25 | 18,478,616 | +0.12(+1.18%) |
Nov 22, 2022 | 10.39 | 10.39 | 9.980 | 10.13 | 23,060,792 | -0.18(-1.75%) |
Nov 21, 2022 | 11.11 | 11.11 | 10.25 | 10.31 | 32,016,306 | -0.95(-8.44%) |
Nov 18, 2022 | 11.58 | 11.66 | 11.09 | 11.26 | 14,755,916 | -0.20(-1.75%) |
Nov 17, 2022 | 11.24 | 11.49 | 11.03 | 11.46 | 18,336,488 | +0.09(+0.79%) |
Nov 16, 2022 | 12.30 | 12.30 | 11.32 | 11.37 | 22,835,666 | -0.99(-8.01%) |
Nov 15, 2022 | 12.72 | 12.82 | 12.30 | 12.36 | 21,692,980 | +0.15(+1.23%) |
Nov 14, 2022 | 12.88 | 12.96 | 12.10 | 12.21 | 18,378,056 | -0.70(-5.42%) |
Nov 11, 2022 | 12.13 | 13.18 | 12.07 | 12.91 | 29,191,484 | +0.80(+6.61%) |
Nov 10, 2022 | 12.01 | 12.34 | 11.37 | 12.11 | 45,623,216 | +0.90(+8.03%) |
Nov 09, 2022 | 12.49 | 12.53 | 10.89 | 11.21 | 52,576,004 | -2.29(-16.96%) |
Nov 08, 2022 | 13.91 | 14.04 | 13.07 | 13.50 | 22,776,700 | -0.35(-2.53%) |
Nov 07, 2022 | 14.05 | 14.20 | 13.21 | 13.85 | 16,351,508 | -0.04(-0.29%) |
Nov 04, 2022 | 14.04 | 14.34 | 13.30 | 13.89 | 19,218,464 | +0.25(+1.83%) |
Nov 03, 2022 | 13.23 | 14.07 | 13.15 | 13.64 | 10,707,952 | +0.30(+2.25%) |
Nov 02, 2022 | 13.67 | 13.34 | 14,270,685 | -0.28(-2.06%) | ||
Nov 01, 2022 | 14.67 | 14.84 | 13.60 | 13.62 | 14,626,398 | -0.67(-4.69%) |
Oct 31, 2022 | 14.16 | 14.68 | 14.04 | 14.29 | 24,656,054 | +0.06(+0.42%) |
Oct 28, 2022 | 13.79 | 14.30 | 13.65 | 14.23 | 12,837,109 | +0.44(+3.19%) |
Oct 27, 2022 | 14.05 | 14.38 | 13.68 | 13.79 | 11,197,866 | -0.12(-0.86%) |
Oct 26, 2022 | 13.74 | 14.52 | 13.62 | 13.91 | 15,140,622 | -0.01(-0.07%) |
Oct 25, 2022 | 12.90 | 14.17 | 12.90 | 13.92 | 22,444,858 | +1.12(+8.75%) |
Oct 24, 2022 | 13.17 | 13.18 | 12.53 | 12.80 | 14,452,461 | -0.51(-3.83%) |
Oct 21, 2022 | 12.46 | 13.42 | 12.28 | 13.31 | 17,222,278 | +0.71(+5.63%) |
Oct 20, 2022 | 12.71 | 13.10 | 12.36 | 12.60 | 17,575,248 | -0.04(-0.32%) |
Oct 19, 2022 | 12.85 | 12.93 | 12.45 | 12.64 | 11,684,101 | -0.37(-2.84%) |
Oct 18, 2022 | 12.92 | 13.16 | 12.52 | 13.01 | 16,657,836 | +0.60(+4.83%) |
Oct 17, 2022 | 12.35 | 12.92 | 12.34 | 12.41 | 18,858,800 | +0.52(+4.37%) |
Oct 14, 2022 | 13.18 | 13.22 | 11.87 | 11.89 | 23,536,786 | -1.12(-8.61%) |
Oct 13, 2022 | 12.74 | 13.24 | 12.38 | 13.01 | 20,873,984 | -0.08(-0.61%) |
Oct 12, 2022 | 13.25 | 13.50 | 12.61 | 13.09 | 23,165,736 | +0.44(+3.48%) |
Oct 11, 2022 | 12.43 | 13.22 | 12.20 | 12.65 | 22,050,552 | +0.17(+1.36%) |
Oct 10, 2022 | 13.23 | 13.26 | 12.29 | 12.48 | 20,747,694 | -0.69(-5.24%) |
Oct 07, 2022 | 14.06 | 14.18 | 13.12 | 13.17 | 21,784,508 | -1.24(-8.61%) |
Oct 06, 2022 | 15.02 | 15.30 | 14.30 | 14.41 | 13,151,666 | -0.58(-3.87%) |
Oct 05, 2022 | 14.96 | 15.17 | 14.51 | 14.99 | 11,609,504 | -0.41(-2.66%) |
Oct 04, 2022 | 14.51 | 15.68 | 14.51 | 15.40 | 22,783,824 | +1.31(+9.30%) |
Oct 03, 2022 | 14.00 | 14.22 | 13.52 | 14.09 | 19,215,874 | +0.12(+0.86%) |
Sep 30, 2022 | 14.05 | 14.44 | 13.87 | 13.97 | 12,259,266 | -0.22(-1.55%) |
Sep 29, 2022 | 14.98 | 15.00 | 13.99 | 14.19 | 14,269,872 | -1.03(-6.77%) |
Sep 28, 2022 | 14.52 | 15.32 | 14.36 | 15.22 | 15,092,226 | +0.81(+5.62%) |
Sep 27, 2022 | 14.81 | 15.18 | 14.15 | 14.41 | 20,151,108 | +0.35(+2.49%) |
Sep 26, 2022 | 14.05 | 14.65 | 13.95 | 14.06 | 11,480,154 | +0.03(+0.21%) |
Sep 23, 2022 | 14.17 | 14.25 | 13.58 | 14.03 | 18,635,880 | -0.28(-1.96%) |
Sep 22, 2022 | 15.45 | 15.58 | 14.12 | 14.31 | 20,379,746 | -1.25(-8.03%) |
Sep 21, 2022 | 15.39 | 16.16 | 15.28 | 15.56 | 16,867,908 | +0.22(+1.43%) |
Sep 20, 2022 | 15.82 | 15.95 | 15.23 | 15.34 | 12,578,343 | -0.60(-3.76%) |
Sep 19, 2022 | 16.06 | 16.41 | 15.44 | 15.94 | 18,918,192 | -0.24(-1.48%) |
Sep 16, 2022 | 16.13 | 17.69 | 16.08 | 16.18 | 50,642,800 | -0.31(-1.88%) |
Sep 15, 2022 | 16.40 | 17.33 | 16.34 | 16.49 | 18,995,808 | -0.14(-0.84%) |
Sep 14, 2022 | 16.02 | 16.88 | 15.97 | 16.63 | 21,924,568 | +0.53(+3.29%) |
Sep 13, 2022 | 15.81 | 16.68 | 15.64 | 16.10 | 21,330,248 | -0.45(-2.72%) |
Sep 12, 2022 | 15.45 | 16.60 | 15.31 | 16.55 | 24,260,642 | +1.47(+9.75%) |
Sep 09, 2022 | 15.00 | 15.42 | 14.93 | 15.08 | 18,030,724 | +0.09(+0.60%) |
Sep 08, 2022 | 14.46 | 14.99 | 14.38 | 14.99 | 11,864,241 | +0.29(+1.97%) |
Sep 07, 2022 | 14.46 | 14.75 | 13.86 | 14.70 | 17,382,652 | +0.09(+0.62%) |
Sep 06, 2022 | 15.04 | 15.13 | 14.58 | 14.61 | 17,250,862 | -0.55(-3.63%) |
Sep 02, 2022 | 15.47 | 15.63 | 14.99 | 15.16 | 13,735,333 | -0.22(-1.43%) |