Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.48 | 12.77 | 12.33 | 12.36 | 1,106,190 | +0.00(+0.00%) |
Sep 28, 2023 | 11.87 | 12.56 | 11.81 | 12.36 | 1,410,083 | +0.56(+4.71%) |
Sep 27, 2023 | 11.77 | 11.94 | 11.52 | 11.81 | 1,165,899 | +0.10(+0.83%) |
Sep 26, 2023 | 11.77 | 12.01 | 11.62 | 11.71 | 1,240,560 | -0.05(-0.42%) |
Sep 25, 2023 | 12.07 | 11.91 | 11.67 | 11.76 | 1,510,939 | -0.60(-4.82%) |
Sep 22, 2023 | 12.13 | 12.68 | 12.07 | 12.35 | 1,949,212 | +0.29(+2.43%) |
Sep 21, 2023 | 11.82 | 12.19 | 11.67 | 12.06 | 1,257,914 | +0.10(+0.82%) |
Sep 20, 2023 | 12.00 | 12.22 | 11.90 | 11.96 | 1,430,733 | +0.04(+0.33%) |
Sep 19, 2023 | 11.67 | 12.01 | 11.55 | 11.92 | 1,327,481 | +0.26(+2.26%) |
Sep 18, 2023 | 11.69 | 11.76 | 11.38 | 11.66 | 1,566,198 | -0.11(-0.91%) |
Sep 15, 2023 | 11.79 | 11.85 | 11.47 | 11.77 | 3,306,414 | -0.14(-1.15%) |
Sep 14, 2023 | 11.46 | 12.02 | 11.46 | 11.90 | 1,625,385 | +0.47(+4.10%) |
Sep 13, 2023 | 11.80 | 11.84 | 11.39 | 11.44 | 1,817,116 | -0.36(-3.06%) |
Sep 12, 2023 | 11.91 | 12.13 | 11.75 | 11.80 | 1,686,068 | -0.20(-1.63%) |
Sep 11, 2023 | 11.87 | 12.23 | 11.70 | 11.99 | 1,930,483 | +0.26(+2.25%) |
Sep 08, 2023 | 12.45 | 12.45 | 11.28 | 11.73 | 3,964,925 | -0.63(-5.13%) |
Sep 07, 2023 | 13.03 | 13.12 | 11.49 | 12.36 | 7,233,147 | +2.23(+21.96%) |
Sep 06, 2023 | 10.39 | 10.55 | 10.11 | 10.14 | 1,875,170 | -0.22(-2.17%) |
Sep 05, 2023 | 10.68 | 10.80 | 10.31 | 10.36 | 1,959,531 | -0.55(-5.01%) |
Sep 01, 2023 | 10.32 | 10.95 | 10.30 | 10.91 | 1,496,595 | +0.64(+6.28%) |
Aug 31, 2023 | 10.13 | 10.35 | 10.06 | 10.26 | 1,224,163 | +0.18(+1.74%) |
Aug 30, 2023 | 10.22 | 10.37 | 10.07 | 10.09 | 1,305,156 | -0.13(-1.24%) |
Aug 29, 2023 | 9.717 | 10.24 | 9.590 | 10.21 | 1,477,367 | +0.32(+3.26%) |
Aug 28, 2023 | 9.707 | 9.941 | 9.658 | 9.892 | 991,129 | +0.21(+2.12%) |
Aug 25, 2023 | 9.746 | 9.922 | 9.409 | 9.687 | 1,586,068 | +0.01(+0.10%) |
Aug 24, 2023 | 9.805 | 10.06 | 9.648 | 9.678 | 1,751,893 | -0.19(-1.88%) |
Aug 23, 2023 | 9.453 | 9.971 | 9.316 | 9.863 | 1,831,109 | +0.10(+1.00%) |
Aug 22, 2023 | 9.473 | 9.858 | 9.414 | 9.766 | 1,685,758 | +0.11(+1.11%) |
Aug 21, 2023 | 10.40 | 10.46 | 9.521 | 9.658 | 2,007,039 | -0.71(-6.87%) |
Aug 18, 2023 | 9.941 | 10.44 | 9.845 | 10.37 | 1,180,965 | +0.36(+3.61%) |
Aug 17, 2023 | 10.08 | 10.35 | 9.975 | 10.01 | 1,219,961 | -0.05(-0.49%) |
Aug 16, 2023 | 10.22 | 10.46 | 10.04 | 10.06 | 1,358,752 | -0.10(-0.96%) |
Aug 15, 2023 | 10.24 | 10.42 | 10.02 | 10.16 | 1,654,479 | -0.21(-2.07%) |
Aug 14, 2023 | 9.746 | 10.40 | 9.570 | 10.37 | 1,947,588 | +0.49(+4.94%) |
Aug 11, 2023 | 9.541 | 9.927 | 9.541 | 9.883 | 1,107,997 | +0.24(+2.53%) |
Aug 10, 2023 | 9.736 | 10.01 | 9.619 | 9.639 | 1,150,139 | +0.01(+0.10%) |
Aug 09, 2023 | 9.883 | 9.883 | 9.619 | 9.629 | 1,261,372 | -0.24(-2.47%) |
Aug 08, 2023 | 9.795 | 9.873 | 9.560 | 9.873 | 857,154 | +0.02(+0.20%) |
Aug 07, 2023 | 10.04 | 10.13 | 9.824 | 9.853 | 1,005,029 | -0.21(-2.13%) |
Aug 04, 2023 | 10.02 | 10.18 | 9.726 | 10.07 | 1,248,017 | +0.15(+1.48%) |
Aug 03, 2023 | 9.668 | 10.03 | 9.580 | 9.922 | 1,281,265 | +0.30(+3.15%) |
Aug 02, 2023 | 9.433 | 9.717 | 9.355 | 9.619 | 1,176,226 | +0.04(+0.41%) |
Aug 01, 2023 | 9.590 | 9.639 | 9.526 | 9.580 | 1,067,857 | -0.14(-1.41%) |
Jul 31, 2023 | 9.824 | 9.892 | 9.648 | 9.717 | 1,751,566 | -0.04(-0.40%) |
Jul 28, 2023 | 9.902 | 10.04 | 9.756 | 9.756 | 1,380,674 | -0.06(-0.60%) |
Jul 27, 2023 | 9.844 | 10.12 | 9.795 | 9.814 | 1,638,161 | -0.04(-0.40%) |
Jul 26, 2023 | 9.385 | 9.863 | 9.385 | 9.853 | 1,394,473 | +0.46(+4.89%) |
Jul 25, 2023 | 9.336 | 9.546 | 9.238 | 9.394 | 1,741,609 | +0.02(+0.21%) |
Jul 24, 2023 | 9.150 | 9.433 | 9.150 | 9.375 | 1,777,215 | +0.22(+2.45%) |
Jul 21, 2023 | 9.394 | 9.424 | 9.062 | 9.150 | 959,260 | -0.18(-1.88%) |
Jul 20, 2023 | 9.316 | 9.390 | 9.150 | 9.326 | 1,147,131 | -0.04(-0.42%) |
Jul 19, 2023 | 9.766 | 9.790 | 9.355 | 9.365 | 1,639,479 | -0.32(-3.33%) |
Jul 18, 2023 | 9.414 | 9.687 | 9.243 | 9.687 | 1,337,355 | +0.28(+3.01%) |
Jul 17, 2023 | 9.267 | 9.487 | 9.101 | 9.404 | 1,558,359 | +0.02(+0.21%) |
Jul 14, 2023 | 9.443 | 9.531 | 9.189 | 9.385 | 1,497,872 | -0.16(-1.64%) |
Jul 13, 2023 | 10.36 | 10.38 | 9.316 | 9.541 | 2,336,410 | -0.92(-8.78%) |
Jul 12, 2023 | 10.68 | 10.72 | 10.42 | 10.46 | 1,951,052 | +0.08(+0.75%) |
Jul 11, 2023 | 10.47 | 10.64 | 10.22 | 10.38 | 1,646,449 | +0.04(+0.38%) |
Jul 10, 2023 | 9.844 | 10.36 | 9.775 | 10.34 | 1,918,954 | +0.41(+4.13%) |
Jul 07, 2023 | 9.736 | 10.21 | 9.668 | 9.932 | 2,155,090 | +0.24(+2.52%) |
Jul 06, 2023 | 9.766 | 9.941 | 9.643 | 9.687 | 2,006,281 | -0.21(-2.17%) |
Jul 05, 2023 | 10.06 | 10.06 | 9.746 | 9.902 | 1,448,591 | -0.25(-2.50%) |
Jul 03, 2023 | 9.814 | 10.18 | 9.814 | 10.16 | 813,040 | +0.29(+2.97%) |
Jun 30, 2023 | 9.941 | 10.03 | 9.687 | 9.863 | 2,128,214 | -0.02(-0.20%) |
Jun 29, 2023 | 9.502 | 10.03 | 9.414 | 9.883 | 1,549,777 | +0.38(+4.01%) |
Jun 28, 2023 | 9.551 | 9.648 | 9.326 | 9.502 | 1,809,207 | -0.17(-1.72%) |
Jun 27, 2023 | 9.385 | 9.770 | 9.385 | 9.668 | 2,230,687 | +0.26(+2.80%) |
Jun 26, 2023 | 9.297 | 9.687 | 9.297 | 9.404 | 2,295,125 | +0.16(+1.69%) |
Jun 23, 2023 | 8.927 | 9.306 | 8.830 | 9.248 | 3,864,547 | +0.15(+1.60%) |
Jun 22, 2023 | 8.937 | 9.136 | 8.869 | 9.102 | 1,876,917 | +0.09(+0.97%) |
Jun 21, 2023 | 8.733 | 9.151 | 8.636 | 9.015 | 1,646,396 | +0.24(+2.77%) |
Jun 20, 2023 | 8.714 | 8.859 | 8.587 | 8.772 | 2,106,829 | -0.10(-1.10%) |
Jun 16, 2023 | 8.889 | 8.981 | 8.617 | 8.869 | 5,255,522 | +0.07(+0.77%) |
Jun 15, 2023 | 8.529 | 8.855 | 8.364 | 8.801 | 2,079,012 | +0.27(+3.19%) |
Jun 14, 2023 | 9.229 | 9.326 | 8.490 | 8.529 | 2,291,274 | -0.72(-7.77%) |
Jun 13, 2023 | 8.976 | 9.335 | 8.874 | 9.248 | 3,128,880 | +0.32(+3.59%) |
Jun 12, 2023 | 8.374 | 9.127 | 8.374 | 8.927 | 3,701,456 | +0.57(+6.86%) |
Jun 09, 2023 | 8.306 | 8.500 | 8.199 | 8.354 | 3,967,918 | -0.05(-0.58%) |
Jun 08, 2023 | 7.577 | 8.694 | 7.519 | 8.403 | 9,647,043 | +1.40(+19.97%) |
Jun 07, 2023 | 6.713 | 7.043 | 6.547 | 7.004 | 3,442,797 | +0.43(+6.50%) |
Jun 06, 2023 | 6.120 | 6.751 | 6.120 | 6.577 | 2,402,595 | +0.33(+5.29%) |
Jun 05, 2023 | 6.547 | 6.615 | 6.207 | 6.246 | 2,892,716 | -0.40(-5.99%) |
Jun 02, 2023 | 6.363 | 6.693 | 6.295 | 6.645 | 2,146,924 | +0.45(+7.21%) |
Jun 01, 2023 | 6.071 | 6.324 | 5.965 | 6.198 | 1,968,035 | +0.11(+1.75%) |
May 31, 2023 | 6.246 | 6.373 | 6.062 | 6.091 | 2,170,237 | -0.24(-3.83%) |
May 30, 2023 | 6.460 | 6.494 | 6.256 | 6.334 | 1,552,125 | -0.11(-1.66%) |
May 26, 2023 | 6.509 | 6.654 | 6.402 | 6.441 | 1,704,207 | -0.11(-1.63%) |
May 25, 2023 | 6.917 | 6.955 | 6.455 | 6.547 | 3,334,679 | -0.49(-6.91%) |
May 24, 2023 | 7.189 | 7.247 | 6.790 | 7.033 | 2,561,552 | -0.13(-1.76%) |
May 23, 2023 | 7.218 | 7.490 | 7.150 | 7.159 | 1,558,479 | -0.05(-0.67%) |
May 22, 2023 | 7.529 | 7.597 | 7.159 | 7.208 | 1,914,779 | -0.24(-3.26%) |
May 19, 2023 | 7.703 | 7.737 | 7.291 | 7.451 | 2,507,546 | -0.34(-4.36%) |
May 18, 2023 | 7.674 | 7.810 | 7.558 | 7.791 | 1,311,093 | +0.05(+0.63%) |
May 17, 2023 | 7.412 | 7.791 | 7.402 | 7.742 | 1,169,193 | +0.37(+5.01%) |
May 16, 2023 | 7.247 | 7.490 | 7.053 | 7.373 | 2,332,415 | +0.05(+0.66%) |
May 15, 2023 | 7.276 | 7.451 | 7.169 | 7.325 | 2,685,511 | +0.09(+1.21%) |
May 12, 2023 | 7.383 | 7.393 | 7.189 | 7.237 | 1,064,763 | -0.12(-1.59%) |
May 11, 2023 | 7.189 | 7.397 | 7.179 | 7.354 | 860,094 | +0.10(+1.34%) |
May 10, 2023 | 7.529 | 7.529 | 7.218 | 7.257 | 875,303 | -0.07(-0.93%) |
May 09, 2023 | 7.354 | 7.412 | 7.223 | 7.325 | 1,031,718 | -0.10(-1.31%) |
May 08, 2023 | 7.713 | 7.781 | 7.388 | 7.422 | 1,157,123 | -0.18(-2.43%) |
May 05, 2023 | 7.431 | 7.684 | 7.431 | 7.606 | 1,019,722 | +0.37(+5.10%) |
May 04, 2023 | 7.509 | 7.529 | 7.150 | 7.237 | 1,536,621 | -0.37(-4.85%) |
May 03, 2023 | 7.820 | 7.956 | 7.543 | 7.606 | 1,205,048 | -0.20(-2.61%) |
May 02, 2023 | 7.869 | 7.869 | 7.543 | 7.810 | 1,964,403 | -0.11(-1.35%) |
May 01, 2023 | 7.956 | 8.092 | 7.869 | 7.917 | 1,075,244 | -0.04(-0.49%) |
Apr 28, 2023 | 8.053 | 8.267 | 7.937 | 7.956 | 1,532,487 | -0.11(-1.33%) |
Apr 27, 2023 | 8.053 | 8.150 | 7.898 | 8.063 | 1,497,216 | +0.00(+0.00%) |
Apr 26, 2023 | 7.946 | 8.092 | 7.869 | 8.063 | 1,378,782 | +0.14(+1.72%) |
Apr 25, 2023 | 8.277 | 8.315 | 7.820 | 7.927 | 1,938,312 | -0.43(-5.12%) |
Apr 24, 2023 | 8.772 | 8.782 | 8.315 | 8.354 | 1,362,694 | -0.43(-4.87%) |
Apr 21, 2023 | 8.859 | 8.879 | 8.699 | 8.782 | 1,011,934 | -0.06(-0.66%) |
Apr 20, 2023 | 8.723 | 8.942 | 8.699 | 8.840 | 983,062 | +0.02(+0.22%) |
Apr 19, 2023 | 8.675 | 8.879 | 8.568 | 8.821 | 999,749 | +0.05(+0.55%) |
Apr 18, 2023 | 8.733 | 8.782 | 8.583 | 8.772 | 1,129,741 | +0.05(+0.56%) |
Apr 17, 2023 | 8.597 | 8.777 | 8.539 | 8.723 | 986,091 | +0.09(+1.01%) |
Apr 14, 2023 | 8.675 | 8.918 | 8.539 | 8.636 | 1,149,159 | +0.12(+1.37%) |
Apr 13, 2023 | 8.481 | 8.685 | 8.364 | 8.519 | 1,086,615 | +0.11(+1.27%) |
Apr 12, 2023 | 8.587 | 8.665 | 8.335 | 8.413 | 1,835,331 | -0.10(-1.14%) |
Apr 11, 2023 | 8.383 | 8.597 | 8.354 | 8.510 | 1,141,564 | +0.19(+2.34%) |
Apr 10, 2023 | 8.063 | 8.461 | 8.053 | 8.315 | 1,317,942 | +0.20(+2.51%) |
Apr 06, 2023 | 8.063 | 8.233 | 7.995 | 8.111 | 933,861 | +0.01(+0.12%) |
Apr 05, 2023 | 8.238 | 8.315 | 8.005 | 8.102 | 1,528,048 | -0.23(-2.80%) |
Apr 04, 2023 | 8.801 | 8.889 | 8.286 | 8.335 | 1,691,678 | -0.38(-4.35%) |
Apr 03, 2023 | 8.519 | 8.772 | 8.345 | 8.714 | 2,486,388 | +0.22(+2.63%) |
Mar 31, 2023 | 8.471 | 8.607 | 8.383 | 8.490 | 1,207,455 | +0.12(+1.39%) |
Mar 30, 2023 | 8.510 | 8.675 | 8.335 | 8.374 | 1,181,978 | -0.05(-0.58%) |
Mar 29, 2023 | 8.451 | 8.509 | 8.190 | 8.422 | 1,792,012 | -0.02(-0.23%) |
Mar 28, 2023 | 8.316 | 8.712 | 8.258 | 8.442 | 1,860,715 | +0.08(+0.92%) |
Mar 27, 2023 | 8.403 | 8.490 | 8.316 | 8.364 | 1,095,751 | +0.11(+1.29%) |
Mar 24, 2023 | 8.094 | 8.374 | 7.930 | 8.258 | 1,328,971 | +0.03(+0.35%) |
Mar 23, 2023 | 8.442 | 8.499 | 8.089 | 8.229 | 1,995,094 | -0.15(-1.84%) |
Mar 22, 2023 | 8.625 | 8.789 | 8.345 | 8.384 | 1,719,031 | -0.35(-3.98%) |
Mar 21, 2023 | 8.780 | 8.939 | 8.705 | 8.731 | 1,958,130 | +0.12(+1.35%) |
Mar 20, 2023 | 9.069 | 9.118 | 8.519 | 8.615 | 2,398,448 | -0.32(-3.57%) |
Mar 17, 2023 | 8.838 | 9.166 | 8.818 | 8.934 | 4,417,633 | -0.07(-0.75%) |
Mar 16, 2023 | 8.374 | 9.356 | 8.326 | 9.002 | 5,374,911 | +1.00(+12.56%) |
Mar 15, 2023 | 7.707 | 8.094 | 7.679 | 7.997 | 3,816,278 | +0.05(+0.61%) |
Mar 14, 2023 | 8.017 | 8.137 | 7.852 | 7.949 | 2,842,171 | +0.21(+2.75%) |
Mar 13, 2023 | 8.567 | 8.586 | 7.727 | 7.736 | 3,634,407 | -0.99(-11.30%) |
Mar 10, 2023 | 8.924 | 8.992 | 8.654 | 8.722 | 2,084,488 | -0.27(-3.01%) |
Mar 09, 2023 | 8.876 | 9.127 | 8.770 | 8.992 | 1,718,925 | -0.07(-0.75%) |
Mar 08, 2023 | 9.127 | 9.238 | 8.881 | 9.060 | 1,705,104 | -0.05(-0.53%) |
Mar 07, 2023 | 9.195 | 9.388 | 9.098 | 9.108 | 1,395,929 | -0.05(-0.53%) |
Mar 06, 2023 | 9.755 | 9.755 | 9.118 | 9.156 | 1,654,091 | -0.58(-5.95%) |
Mar 03, 2023 | 9.630 | 9.736 | 9.494 | 9.736 | 1,458,049 | +0.12(+1.20%) |
Mar 02, 2023 | 9.378 | 9.687 | 9.311 | 9.620 | 1,454,744 | +0.20(+2.15%) |
Mar 01, 2023 | 9.388 | 9.601 | 9.320 | 9.417 | 1,238,439 | -0.04(-0.41%) |
Feb 28, 2023 | 9.601 | 9.782 | 9.446 | 9.456 | 1,628,344 | -0.10(-1.01%) |
Feb 27, 2023 | 9.910 | 9.910 | 9.504 | 9.552 | 1,034,654 | -0.18(-1.88%) |
Feb 24, 2023 | 9.504 | 9.755 | 9.456 | 9.736 | 1,050,268 | +0.03(+0.30%) |
Feb 23, 2023 | 9.639 | 9.741 | 9.494 | 9.707 | 1,054,532 | +0.13(+1.31%) |
Feb 22, 2023 | 9.398 | 9.581 | 9.311 | 9.581 | 1,283,248 | +0.23(+2.48%) |
Feb 21, 2023 | 9.871 | 9.958 | 9.311 | 9.349 | 1,583,186 | -0.69(-6.83%) |
Feb 17, 2023 | 10.02 | 10.04 | 9.852 | 10.04 | 900,817 | +0.08(+0.78%) |
Feb 16, 2023 | 10.01 | 10.21 | 9.871 | 9.958 | 1,494,157 | -0.19(-1.90%) |
Feb 15, 2023 | 9.678 | 10.21 | 9.659 | 10.15 | 1,813,681 | +0.32(+3.24%) |
Feb 14, 2023 | 9.668 | 9.881 | 9.513 | 9.832 | 1,089,257 | +0.13(+1.29%) |
Feb 13, 2023 | 9.504 | 9.726 | 9.330 | 9.707 | 1,146,847 | +0.17(+1.82%) |
Feb 10, 2023 | 9.398 | 9.552 | 9.340 | 9.533 | 937,758 | -0.03(-0.30%) |
Feb 09, 2023 | 9.968 | 10.07 | 9.499 | 9.562 | 1,406,290 | -0.24(-2.46%) |
Feb 08, 2023 | 10.28 | 10.28 | 9.702 | 9.803 | 1,560,554 | -0.50(-4.87%) |
Feb 07, 2023 | 10.16 | 10.33 | 10.02 | 10.31 | 1,238,853 | +0.05(+0.47%) |
Feb 06, 2023 | 10.41 | 10.58 | 10.19 | 10.26 | 1,492,408 | -0.31(-2.93%) |
Feb 03, 2023 | 10.64 | 10.86 | 10.48 | 10.57 | 1,532,404 | -0.20(-1.88%) |
Feb 02, 2023 | 10.17 | 10.79 | 10.06 | 10.77 | 2,775,106 | +0.71(+7.01%) |
Feb 01, 2023 | 9.968 | 10.17 | 9.784 | 10.06 | 1,579,937 | +0.11(+1.07%) |
Jan 31, 2023 | 9.610 | 10.04 | 9.610 | 9.958 | 2,084,224 | +0.30(+3.10%) |
Jan 30, 2023 | 10.01 | 10.08 | 9.649 | 9.659 | 1,771,939 | -0.48(-4.76%) |
Jan 27, 2023 | 10.11 | 10.18 | 9.876 | 10.14 | 1,596,499 | +0.06(+0.57%) |
Jan 26, 2023 | 10.08 | 10.28 | 9.803 | 10.08 | 1,683,347 | +0.14(+1.36%) |
Jan 25, 2023 | 9.436 | 9.958 | 9.291 | 9.948 | 1,878,673 | +0.48(+5.10%) |
Jan 24, 2023 | 9.494 | 9.601 | 9.291 | 9.465 | 1,670,153 | -0.12(-1.21%) |
Jan 23, 2023 | 9.166 | 9.610 | 9.118 | 9.581 | 3,048,772 | +0.45(+4.97%) |
Jan 20, 2023 | 8.944 | 9.214 | 8.818 | 9.127 | 1,816,705 | +0.18(+2.05%) |
Jan 19, 2023 | 8.953 | 9.040 | 8.654 | 8.944 | 2,303,338 | -0.05(-0.54%) |
Jan 18, 2023 | 9.291 | 9.543 | 8.992 | 8.992 | 1,603,900 | -0.26(-2.82%) |
Jan 17, 2023 | 9.320 | 9.378 | 9.060 | 9.253 | 1,731,219 | -0.05(-0.52%) |
Jan 13, 2023 | 9.224 | 9.388 | 9.161 | 9.301 | 1,569,852 | -0.09(-0.93%) |
Jan 12, 2023 | 9.388 | 9.473 | 9.147 | 9.388 | 1,653,066 | +0.13(+1.36%) |
Jan 11, 2023 | 8.982 | 9.311 | 8.978 | 9.263 | 1,736,125 | +0.36(+4.01%) |
Jan 10, 2023 | 8.838 | 8.905 | 8.591 | 8.905 | 1,998,751 | +0.13(+1.43%) |
Jan 09, 2023 | 9.176 | 9.214 | 8.751 | 8.780 | 2,604,828 | -0.46(-5.02%) |
Jan 06, 2023 | 8.982 | 9.407 | 8.968 | 9.243 | 2,116,509 | +0.34(+3.80%) |
Jan 05, 2023 | 9.127 | 9.243 | 8.755 | 8.905 | 2,569,717 | -0.24(-2.64%) |
Jan 04, 2023 | 8.982 | 9.417 | 8.953 | 9.147 | 1,894,868 | +0.23(+2.60%) |
Jan 03, 2023 | 9.446 | 9.533 | 8.896 | 8.915 | 2,606,295 | -0.53(-5.62%) |
Dec 30, 2022 | 9.378 | 9.572 | 9.311 | 9.446 | 1,663,961 | -0.07(-0.71%) |
Dec 29, 2022 | 9.021 | 9.586 | 9.011 | 9.514 | 2,293,217 | +0.55(+6.14%) |
Dec 28, 2022 | 9.185 | 9.214 | 8.910 | 8.963 | 1,529,527 | -0.26(-2.83%) |
Dec 27, 2022 | 9.436 | 9.562 | 9.214 | 9.224 | 1,427,528 | -0.26(-2.75%) |
Dec 23, 2022 | 9.349 | 9.523 | 9.214 | 9.485 | 1,118,133 | +0.14(+1.45%) |
Dec 22, 2022 | 9.340 | 9.398 | 9.089 | 9.349 | 1,405,663 | -0.15(-1.63%) |
Dec 21, 2022 | 9.436 | 9.678 | 9.349 | 9.504 | 1,673,104 | +0.30(+3.25%) |
Dec 20, 2022 | 9.205 | 9.243 | 9.031 | 9.205 | 2,363,145 | -0.01(-0.10%) |
Dec 19, 2022 | 9.514 | 9.687 | 9.089 | 9.214 | 2,220,156 | -0.21(-2.25%) |
Dec 16, 2022 | 9.465 | 9.630 | 9.224 | 9.427 | 4,504,939 | -0.12(-1.21%) |
Dec 15, 2022 | 9.562 | 9.726 | 9.504 | 9.543 | 2,015,529 | -0.17(-1.79%) |
Dec 14, 2022 | 9.562 | 9.861 | 9.430 | 9.716 | 1,596,623 | +0.05(+0.50%) |
Dec 13, 2022 | 9.948 | 10.15 | 9.581 | 9.668 | 2,882,396 | +0.00(+0.00%) |
Dec 12, 2022 | 9.910 | 9.910 | 9.605 | 9.668 | 2,438,360 | -0.11(-1.09%) |
Dec 09, 2022 | 10.02 | 10.14 | 9.774 | 9.774 | 2,298,308 | -0.45(-4.42%) |
Dec 08, 2022 | 10.21 | 10.46 | 10.09 | 10.23 | 1,942,649 | +0.08(+0.76%) |
Dec 07, 2022 | 10.59 | 10.64 | 10.10 | 10.15 | 1,909,338 | -0.54(-5.04%) |
Dec 06, 2022 | 10.03 | 10.90 | 10.01 | 10.69 | 3,261,001 | +0.51(+5.00%) |
Dec 05, 2022 | 10.48 | 10.73 | 10.12 | 10.18 | 4,027,924 | -0.37(-3.46%) |
Dec 02, 2022 | 11.01 | 11.09 | 10.41 | 10.54 | 5,505,232 | -0.45(-4.11%) |
Dec 01, 2022 | 12.82 | 12.83 | 10.81 | 10.99 | 8,722,684 | -3.71(-25.23%) |
Nov 30, 2022 | 15.14 | 15.14 | 14.29 | 14.70 | 2,062,317 | -0.34(-2.24%) |
Nov 29, 2022 | 14.57 | 15.10 | 14.42 | 15.04 | 1,818,371 | +0.47(+3.23%) |
Nov 28, 2022 | 14.48 | 14.72 | 14.32 | 14.57 | 1,593,050 | -0.17(-1.17%) |
Nov 25, 2022 | 14.89 | 15.04 | 14.71 | 14.74 | 574,073 | -0.14(-0.97%) |
Nov 23, 2022 | 15.19 | 15.36 | 14.68 | 14.89 | 1,506,684 | -0.44(-2.88%) |
Nov 22, 2022 | 15.36 | 15.71 | 14.99 | 15.33 | 1,314,971 | +0.41(+2.77%) |
Nov 21, 2022 | 15.24 | 15.39 | 14.66 | 14.92 | 1,328,286 | -0.46(-3.00%) |
Nov 18, 2022 | 14.86 | 15.75 | 14.67 | 15.38 | 1,934,595 | +1.07(+7.46%) |
Nov 17, 2022 | 13.61 | 14.32 | 13.51 | 14.31 | 1,289,582 | +0.44(+3.19%) |
Nov 16, 2022 | 14.28 | 14.41 | 13.71 | 13.87 | 1,383,916 | -0.87(-5.93%) |
Nov 15, 2022 | 14.65 | 15.36 | 14.63 | 14.74 | 1,445,474 | +0.60(+4.21%) |
Nov 14, 2022 | 14.95 | 14.97 | 14.12 | 14.15 | 1,667,925 | -0.91(-6.06%) |
Nov 11, 2022 | 14.83 | 15.21 | 14.75 | 15.06 | 981,929 | +0.28(+1.89%) |
Nov 10, 2022 | 14.04 | 14.88 | 14.00 | 14.78 | 1,460,444 | +1.39(+10.41%) |
Nov 09, 2022 | 14.11 | 14.20 | 13.34 | 13.39 | 927,414 | -0.95(-6.64%) |
Nov 08, 2022 | 14.73 | 14.78 | 14.15 | 14.34 | 1,110,229 | -0.24(-1.65%) |
Nov 07, 2022 | 14.85 | 14.89 | 14.35 | 14.58 | 967,407 | -0.11(-0.72%) |
Nov 04, 2022 | 14.49 | 14.71 | 14.16 | 14.69 | 968,815 | +0.48(+3.38%) |
Nov 03, 2022 | 13.88 | 14.38 | 13.70 | 14.21 | 729,820 | +0.17(+1.23%) |
Nov 02, 2022 | 14.70 | 14.00 | 14.03 | 940,457 | -0.82(-5.50%) | |
Nov 01, 2022 | 14.85 | 14.95 | 14.53 | 14.85 | 1,071,173 | +0.21(+1.44%) |
Oct 31, 2022 | 14.78 | 14.79 | 14.55 | 14.64 | 905,331 | -0.09(-0.59%) |
Oct 28, 2022 | 14.67 | 14.81 | 14.25 | 14.72 | 1,005,510 | +0.05(+0.33%) |
Oct 27, 2022 | 14.65 | 14.90 | 14.51 | 14.68 | 856,130 | +0.13(+0.92%) |
Oct 26, 2022 | 14.44 | 14.75 | 14.20 | 14.54 | 1,102,860 | +0.03(+0.20%) |
Oct 25, 2022 | 13.79 | 14.52 | 13.79 | 14.51 | 1,352,833 | +0.72(+5.23%) |
Oct 24, 2022 | 13.94 | 14.06 | 13.53 | 13.79 | 1,555,440 | -0.11(-0.76%) |
Oct 21, 2022 | 13.83 | 14.09 | 13.71 | 13.90 | 1,362,239 | +0.12(+0.84%) |
Oct 20, 2022 | 13.96 | 14.26 | 13.74 | 13.78 | 1,400,285 | -0.14(-1.04%) |
Oct 19, 2022 | 14.33 | 14.49 | 13.81 | 13.93 | 1,365,054 | -0.53(-3.66%) |
Oct 18, 2022 | 14.74 | 14.92 | 14.21 | 14.46 | 1,331,950 | +0.09(+0.60%) |
Oct 17, 2022 | 14.49 | 14.68 | 14.33 | 14.37 | 1,698,673 | +0.11(+0.74%) |
Oct 14, 2022 | 15.02 | 15.21 | 14.26 | 14.26 | 1,517,407 | -0.51(-3.45%) |
Oct 13, 2022 | 13.94 | 14.88 | 13.74 | 14.77 | 1,875,732 | +0.53(+3.71%) |
Oct 12, 2022 | 14.27 | 14.41 | 13.95 | 14.24 | 1,773,567 | -0.11(-0.74%) |
Oct 11, 2022 | 14.21 | 14.62 | 14.06 | 14.35 | 1,986,431 | -0.02(-0.13%) |
Oct 10, 2022 | 15.42 | 15.61 | 14.36 | 14.37 | 1,428,166 | -1.06(-6.85%) |
Oct 07, 2022 | 15.21 | 15.45 | 15.02 | 15.43 | 914,544 | -0.03(-0.19%) |
Oct 06, 2022 | 15.73 | 16.04 | 15.44 | 15.45 | 1,058,881 | -0.31(-1.95%) |
Oct 05, 2022 | 15.36 | 15.85 | 15.24 | 15.76 | 959,718 | +0.16(+1.05%) |
Oct 04, 2022 | 15.03 | 15.61 | 15.00 | 15.60 | 1,111,770 | +0.94(+6.43%) |