Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.770 | 8.940 | 8.720 | 8.850 | 4,550,139 | +0.03(+0.34%) |
Apr 27, 2023 | 8.900 | 8.940 | 8.720 | 8.820 | 8,910,800 | +0.00(+0.00%) |
Apr 26, 2023 | 9.150 | 9.250 | 8.800 | 8.820 | 7,095,760 | -0.27(-2.97%) |
Apr 25, 2023 | 9.300 | 9.370 | 9.050 | 9.090 | 4,393,367 | -0.31(-3.30%) |
Apr 24, 2023 | 9.630 | 9.690 | 9.384 | 9.400 | 3,978,378 | -0.24(-2.49%) |
Apr 21, 2023 | 9.690 | 9.760 | 9.550 | 9.640 | 4,759,782 | -0.09(-0.92%) |
Apr 20, 2023 | 9.700 | 9.835 | 9.620 | 9.730 | 3,625,734 | -0.09(-0.92%) |
Apr 19, 2023 | 9.670 | 9.860 | 9.620 | 9.820 | 3,035,512 | -0.02(-0.20%) |
Apr 18, 2023 | 9.970 | 10.02 | 9.750 | 9.840 | 3,515,610 | -0.04(-0.40%) |
Apr 17, 2023 | 9.850 | 9.910 | 9.580 | 9.880 | 7,757,752 | -0.12(-1.20%) |
Apr 14, 2023 | 10.04 | 10.11 | 9.915 | 10.00 | 8,618,507 | -0.07(-0.70%) |
Apr 13, 2023 | 10.09 | 10.14 | 9.900 | 10.07 | 5,892,017 | +0.06(+0.60%) |
Apr 12, 2023 | 10.12 | 10.20 | 9.660 | 10.01 | 5,635,690 | +0.05(+0.50%) |
Apr 11, 2023 | 10.00 | 10.02 | 9.825 | 9.960 | 6,216,823 | -0.02(-0.20%) |
Apr 10, 2023 | 9.930 | 10.00 | 9.645 | 9.980 | 5,882,113 | -0.03(-0.30%) |
Apr 06, 2023 | 9.720 | 10.08 | 9.710 | 10.01 | 6,895,046 | +0.26(+2.67%) |
Apr 05, 2023 | 9.700 | 9.780 | 9.520 | 9.750 | 9,487,062 | -0.01(-0.05%) |
Apr 04, 2023 | 9.800 | 9.800 | 9.605 | 9.755 | 6,471,409 | -0.00(-0.05%) |
Apr 03, 2023 | 9.650 | 9.820 | 9.530 | 9.760 | 8,771,282 | +0.05(+0.51%) |
Mar 31, 2023 | 9.500 | 9.730 | 9.480 | 9.710 | 7,841,564 | +0.25(+2.64%) |
Mar 30, 2023 | 9.220 | 9.480 | 9.200 | 9.460 | 11,427,792 | +0.36(+3.96%) |
Mar 29, 2023 | 8.830 | 9.220 | 8.740 | 9.100 | 8,636,501 | +0.43(+4.96%) |
Mar 28, 2023 | 8.600 | 8.710 | 8.540 | 8.670 | 3,025,982 | +0.06(+0.70%) |
Mar 27, 2023 | 8.760 | 8.840 | 8.520 | 8.610 | 4,067,463 | -0.07(-0.81%) |
Mar 24, 2023 | 8.500 | 8.735 | 8.375 | 8.680 | 5,012,987 | +0.11(+1.28%) |
Mar 23, 2023 | 8.890 | 9.060 | 8.540 | 8.570 | 9,070,676 | -0.36(-4.03%) |
Mar 22, 2023 | 9.320 | 9.400 | 8.920 | 8.930 | 4,654,849 | -0.41(-4.39%) |
Mar 21, 2023 | 8.930 | 9.380 | 8.880 | 9.340 | 6,669,454 | +0.54(+6.14%) |
Mar 20, 2023 | 9.160 | 9.190 | 8.800 | 8.800 | 6,032,946 | -0.39(-4.24%) |
Mar 17, 2023 | 9.290 | 9.370 | 9.044 | 9.190 | 6,001,229 | -0.12(-1.29%) |
Mar 16, 2023 | 9.100 | 9.370 | 8.980 | 9.310 | 4,244,431 | +0.11(+1.20%) |
Mar 15, 2023 | 8.810 | 9.220 | 8.760 | 9.200 | 5,919,998 | +0.09(+0.99%) |
Mar 14, 2023 | 9.330 | 9.475 | 9.000 | 9.110 | 7,336,901 | +0.12(+1.33%) |
Mar 13, 2023 | 8.850 | 9.270 | 8.710 | 8.990 | 8,536,615 | -0.02(-0.22%) |
Mar 10, 2023 | 9.320 | 9.370 | 8.510 | 9.010 | 12,786,968 | -0.43(-4.56%) |
Mar 09, 2023 | 9.580 | 9.832 | 9.350 | 9.440 | 7,279,091 | -0.21(-2.18%) |
Mar 08, 2023 | 9.420 | 9.720 | 9.340 | 9.650 | 3,957,291 | +0.23(+2.44%) |
Mar 07, 2023 | 9.710 | 9.780 | 9.400 | 9.420 | 6,969,698 | -0.30(-3.09%) |
Mar 06, 2023 | 9.940 | 10.04 | 9.675 | 9.720 | 4,737,825 | -0.18(-1.82%) |
Mar 03, 2023 | 9.610 | 9.950 | 9.579 | 9.900 | 4,934,996 | +0.28(+2.91%) |
Mar 02, 2023 | 9.480 | 9.740 | 9.210 | 9.620 | 8,123,329 | -0.11(-1.13%) |
Mar 01, 2023 | 10.01 | 10.11 | 9.700 | 9.730 | 4,775,485 | -0.34(-3.38%) |
Feb 28, 2023 | 9.730 | 10.16 | 9.720 | 10.07 | 6,158,217 | +0.35(+3.60%) |
Feb 27, 2023 | 9.720 | 9.875 | 9.610 | 9.720 | 4,506,513 | +0.13(+1.36%) |
Feb 24, 2023 | 9.810 | 9.920 | 9.470 | 9.590 | 6,090,422 | -0.50(-4.96%) |
Feb 23, 2023 | 10.06 | 10.10 | 9.715 | 10.09 | 4,668,144 | +0.14(+1.41%) |
Feb 22, 2023 | 9.890 | 10.10 | 9.790 | 9.950 | 5,132,709 | +0.05(+0.51%) |
Feb 21, 2023 | 10.13 | 10.29 | 9.830 | 9.900 | 5,565,934 | -0.45(-4.35%) |
Feb 17, 2023 | 10.20 | 10.37 | 9.810 | 10.35 | 9,328,893 | +0.01(+0.10%) |
Feb 16, 2023 | 10.43 | 10.92 | 10.33 | 10.34 | 8,051,869 | -0.29(-2.73%) |
Feb 15, 2023 | 10.06 | 10.63 | 10.02 | 10.63 | 7,752,918 | +0.57(+5.67%) |
Feb 14, 2023 | 9.890 | 10.26 | 9.810 | 10.06 | 5,426,453 | +0.14(+1.41%) |
Feb 13, 2023 | 9.980 | 10.08 | 9.810 | 9.920 | 5,822,835 | -0.06(-0.60%) |
Feb 10, 2023 | 9.920 | 10.32 | 9.840 | 9.980 | 8,612,306 | -0.10(-0.99%) |
Feb 09, 2023 | 11.07 | 11.16 | 9.900 | 10.08 | 16,881,252 | -0.39(-3.72%) |
Feb 08, 2023 | 10.60 | 10.79 | 10.39 | 10.47 | 12,947,051 | -0.08(-0.76%) |
Feb 07, 2023 | 10.60 | 10.74 | 10.22 | 10.55 | 7,727,223 | -0.05(-0.47%) |
Feb 06, 2023 | 10.63 | 10.73 | 10.42 | 10.60 | 6,522,372 | -0.14(-1.30%) |
Feb 03, 2023 | 10.77 | 11.23 | 10.55 | 10.74 | 11,173,861 | -0.40(-3.59%) |
Feb 02, 2023 | 11.12 | 11.52 | 10.97 | 11.14 | 15,057,523 | +0.36(+3.34%) |
Feb 01, 2023 | 10.26 | 10.88 | 10.16 | 10.78 | 10,436,530 | +0.37(+3.55%) |
Jan 31, 2023 | 10.24 | 10.42 | 10.15 | 10.41 | 7,139,836 | +0.26(+2.56%) |
Jan 30, 2023 | 10.30 | 10.65 | 10.01 | 10.15 | 6,887,914 | -0.24(-2.31%) |
Jan 27, 2023 | 9.610 | 10.54 | 9.590 | 10.39 | 12,460,930 | +0.75(+7.78%) |
Jan 26, 2023 | 9.940 | 10.00 | 9.550 | 9.640 | 5,724,187 | -0.05(-0.52%) |
Jan 25, 2023 | 9.550 | 9.780 | 9.325 | 9.690 | 5,846,237 | -0.02(-0.21%) |
Jan 24, 2023 | 9.600 | 9.840 | 9.560 | 9.710 | 5,173,327 | +0.00(+0.00%) |
Jan 23, 2023 | 9.580 | 9.780 | 9.430 | 9.710 | 5,766,295 | +0.19(+2.00%) |
Jan 20, 2023 | 9.160 | 9.570 | 9.060 | 9.520 | 6,450,934 | +0.47(+5.19%) |
Jan 19, 2023 | 9.180 | 9.300 | 9.040 | 9.050 | 3,547,134 | -0.26(-2.79%) |
Jan 18, 2023 | 9.660 | 9.700 | 9.170 | 9.310 | 7,816,396 | -0.21(-2.21%) |
Jan 17, 2023 | 9.360 | 9.675 | 9.290 | 9.520 | 7,914,883 | +0.20(+2.15%) |
Jan 13, 2023 | 8.930 | 9.440 | 8.900 | 9.320 | 10,717,584 | +0.28(+3.10%) |
Jan 12, 2023 | 8.810 | 9.050 | 8.490 | 9.040 | 7,838,074 | +0.28(+3.20%) |
Jan 11, 2023 | 8.760 | 8.840 | 8.630 | 8.760 | 4,878,531 | +0.04(+0.46%) |
Jan 10, 2023 | 8.490 | 8.735 | 8.370 | 8.720 | 6,319,347 | +0.17(+1.99%) |
Jan 09, 2023 | 8.440 | 8.690 | 8.390 | 8.550 | 7,306,635 | +0.28(+3.39%) |
Jan 06, 2023 | 8.140 | 8.320 | 7.928 | 8.270 | 5,880,112 | +0.16(+1.97%) |
Jan 05, 2023 | 8.160 | 8.230 | 7.950 | 8.110 | 4,464,488 | -0.25(-2.99%) |
Jan 04, 2023 | 8.170 | 8.370 | 8.050 | 8.360 | 9,282,741 | +0.28(+3.47%) |
Jan 03, 2023 | 8.260 | 8.380 | 7.915 | 8.080 | 5,279,931 | -0.06(-0.74%) |
Dec 30, 2022 | 7.850 | 8.170 | 7.760 | 8.140 | 9,435,830 | +0.09(+1.12%) |
Dec 29, 2022 | 7.770 | 8.150 | 7.735 | 8.050 | 7,417,907 | +0.35(+4.55%) |
Dec 28, 2022 | 7.670 | 7.810 | 7.565 | 7.700 | 6,277,236 | +0.00(+0.00%) |
Dec 27, 2022 | 7.850 | 7.930 | 7.680 | 7.700 | 5,330,446 | -0.25(-3.14%) |
Dec 23, 2022 | 7.990 | 8.000 | 7.760 | 7.950 | 5,243,937 | -0.04(-0.50%) |
Dec 22, 2022 | 8.050 | 8.110 | 7.690 | 7.990 | 7,863,829 | -0.18(-2.20%) |
Dec 21, 2022 | 8.170 | 8.235 | 7.970 | 8.170 | 4,770,206 | +0.07(+0.86%) |
Dec 20, 2022 | 8.130 | 8.430 | 8.020 | 8.100 | 6,306,914 | -0.10(-1.22%) |
Dec 19, 2022 | 8.560 | 8.560 | 8.030 | 8.200 | 8,204,760 | -0.41(-4.76%) |
Dec 16, 2022 | 8.570 | 8.720 | 8.365 | 8.610 | 12,381,290 | -0.06(-0.69%) |
Dec 15, 2022 | 8.820 | 9.000 | 8.610 | 8.670 | 9,023,292 | -0.42(-4.62%) |
Dec 14, 2022 | 9.270 | 9.440 | 8.940 | 9.090 | 11,038,201 | -0.26(-2.78%) |
Dec 13, 2022 | 10.10 | 10.24 | 9.240 | 9.350 | 10,899,592 | -0.23(-2.40%) |
Dec 12, 2022 | 9.400 | 9.640 | 9.310 | 9.580 | 6,027,441 | +0.27(+2.90%) |
Dec 09, 2022 | 9.490 | 9.490 | 9.275 | 9.310 | 5,323,425 | -0.21(-2.21%) |
Dec 08, 2022 | 9.430 | 9.560 | 9.155 | 9.520 | 6,333,326 | +0.26(+2.81%) |
Dec 07, 2022 | 9.270 | 9.420 | 9.165 | 9.260 | 5,061,852 | -0.13(-1.38%) |
Dec 06, 2022 | 9.670 | 9.760 | 9.210 | 9.390 | 7,648,496 | -0.28(-2.90%) |
Dec 05, 2022 | 10.00 | 10.17 | 9.650 | 9.670 | 4,477,241 | -0.32(-3.20%) |
Dec 02, 2022 | 9.680 | 10.05 | 9.575 | 9.990 | 8,184,432 | +0.12(+1.22%) |
Dec 01, 2022 | 9.600 | 10.08 | 9.550 | 9.870 | 8,569,294 | +0.28(+2.92%) |
Nov 30, 2022 | 9.290 | 9.630 | 9.050 | 9.590 | 7,505,225 | +0.41(+4.47%) |
Nov 29, 2022 | 9.280 | 9.429 | 9.030 | 9.180 | 7,352,034 | -0.01(-0.11%) |
Nov 28, 2022 | 9.300 | 9.540 | 9.070 | 9.190 | 5,908,864 | -0.20(-2.13%) |
Nov 25, 2022 | 9.330 | 9.430 | 9.240 | 9.390 | 1,872,236 | -0.07(-0.74%) |
Nov 23, 2022 | 9.010 | 9.500 | 9.010 | 9.460 | 7,444,669 | +0.37(+4.07%) |
Nov 22, 2022 | 8.800 | 9.190 | 8.650 | 9.090 | 7,801,099 | +0.24(+2.71%) |
Nov 21, 2022 | 9.030 | 9.030 | 8.730 | 8.850 | 11,062,198 | -0.34(-3.70%) |
Nov 18, 2022 | 9.550 | 9.600 | 9.100 | 9.190 | 8,570,746 | -0.28(-2.96%) |
Nov 17, 2022 | 9.130 | 9.571 | 9.030 | 9.470 | 10,379,558 | +0.15(+1.61%) |
Nov 16, 2022 | 9.840 | 10.02 | 9.270 | 9.320 | 13,723,228 | -0.83(-8.18%) |
Nov 15, 2022 | 9.910 | 10.40 | 9.721 | 10.15 | 16,860,078 | +0.59(+6.17%) |
Nov 14, 2022 | 10.00 | 10.28 | 9.540 | 9.560 | 17,387,228 | -0.91(-8.69%) |
Nov 11, 2022 | 8.850 | 10.54 | 8.575 | 10.47 | 31,084,408 | +1.20(+12.94%) |
Nov 10, 2022 | 9.210 | 9.410 | 8.735 | 9.270 | 26,836,842 | +0.87(+10.36%) |
Nov 09, 2022 | 9.570 | 9.635 | 8.290 | 8.400 | 37,486,212 | -1.34(-13.76%) |
Nov 08, 2022 | 11.72 | 11.72 | 9.600 | 9.740 | 42,842,044 | -2.29(-19.04%) |
Nov 07, 2022 | 12.40 | 12.54 | 11.87 | 12.03 | 12,557,057 | -0.25(-2.04%) |
Nov 04, 2022 | 12.47 | 12.59 | 11.82 | 12.28 | 10,887,054 | -0.05(-0.41%) |
Nov 03, 2022 | 11.85 | 12.76 | 11.50 | 12.33 | 22,961,584 | +0.93(+8.16%) |
Nov 02, 2022 | 11.88 | 12.02 | 11.32 | 11.40 | 14,603,570 | -0.52(-4.36%) |
Nov 01, 2022 | 12.02 | 12.16 | 11.62 | 11.92 | 8,737,617 | +0.24(+2.05%) |
Oct 31, 2022 | 11.45 | 12.36 | 11.36 | 11.68 | 12,538,532 | +0.18(+1.57%) |
Oct 28, 2022 | 11.10 | 11.57 | 11.02 | 11.50 | 9,593,267 | +0.34(+3.05%) |
Oct 27, 2022 | 11.12 | 11.49 | 11.02 | 11.16 | 6,798,530 | +0.08(+0.72%) |
Oct 26, 2022 | 10.80 | 11.50 | 10.75 | 11.08 | 8,245,161 | +0.25(+2.31%) |
Oct 25, 2022 | 10.22 | 10.91 | 10.22 | 10.83 | 7,567,787 | +0.62(+6.07%) |
Oct 24, 2022 | 10.15 | 10.24 | 9.700 | 10.21 | 5,481,959 | +0.07(+0.69%) |
Oct 21, 2022 | 9.770 | 10.15 | 9.540 | 10.14 | 8,035,719 | +0.31(+3.15%) |
Oct 20, 2022 | 10.08 | 10.48 | 9.820 | 9.830 | 7,944,730 | -0.28(-2.77%) |
Oct 19, 2022 | 10.30 | 10.40 | 9.905 | 10.11 | 5,770,049 | -0.33(-3.16%) |
Oct 18, 2022 | 10.63 | 10.79 | 10.31 | 10.44 | 6,889,064 | +0.23(+2.25%) |
Oct 17, 2022 | 10.33 | 10.58 | 10.11 | 10.21 | 7,044,765 | +0.32(+3.24%) |
Oct 14, 2022 | 10.80 | 11.02 | 9.885 | 9.890 | 5,715,764 | -0.74(-6.96%) |
Oct 13, 2022 | 10.18 | 10.94 | 9.950 | 10.63 | 8,549,511 | -0.03(-0.28%) |
Oct 12, 2022 | 10.44 | 10.68 | 10.13 | 10.66 | 5,629,745 | +0.22(+2.11%) |
Oct 11, 2022 | 10.44 | 10.64 | 9.845 | 10.44 | 6,969,938 | -0.08(-0.76%) |
Oct 10, 2022 | 10.82 | 10.84 | 10.39 | 10.52 | 4,696,585 | -0.28(-2.59%) |
Oct 07, 2022 | 10.91 | 11.17 | 10.65 | 10.80 | 6,673,677 | -0.37(-3.31%) |
Oct 06, 2022 | 10.76 | 11.18 | 10.70 | 11.17 | 7,226,805 | +0.41(+3.81%) |
Oct 05, 2022 | 10.65 | 10.97 | 10.52 | 10.76 | 5,973,820 | -0.06(-0.55%) |
Oct 04, 2022 | 10.40 | 10.96 | 10.39 | 10.82 | 10,009,453 | +0.72(+7.13%) |
Oct 03, 2022 | 10.02 | 10.19 | 9.710 | 10.10 | 8,879,224 | +0.00(+0.00%) |
Sep 30, 2022 | 9.740 | 10.48 | 9.670 | 10.10 | 7,938,454 | +0.33(+3.38%) |
Sep 29, 2022 | 9.800 | 9.900 | 9.560 | 9.770 | 5,563,326 | -0.24(-2.40%) |
Sep 28, 2022 | 9.550 | 10.15 | 9.540 | 10.01 | 9,012,581 | +0.40(+4.16%) |
Sep 27, 2022 | 9.450 | 9.790 | 9.370 | 9.610 | 8,526,928 | +0.37(+4.00%) |
Sep 26, 2022 | 9.420 | 9.740 | 9.240 | 9.240 | 7,805,383 | -0.20(-2.12%) |
Sep 23, 2022 | 9.485 | 9.580 | 9.165 | 9.440 | 10,079,631 | -0.21(-2.18%) |
Sep 22, 2022 | 10.62 | 11.10 | 9.600 | 9.650 | 28,951,192 | -0.27(-2.72%) |
Sep 21, 2022 | 10.01 | 10.52 | 9.850 | 9.920 | 8,105,794 | -0.02(-0.20%) |
Sep 20, 2022 | 10.16 | 10.26 | 9.900 | 9.940 | 5,797,253 | -0.32(-3.12%) |
Sep 19, 2022 | 9.980 | 10.29 | 9.760 | 10.26 | 10,072,371 | +0.01(+0.10%) |
Sep 16, 2022 | 10.91 | 11.03 | 10.20 | 10.25 | 46,281,808 | -1.00(-8.89%) |
Sep 15, 2022 | 10.65 | 11.62 | 10.65 | 11.25 | 18,479,560 | +0.47(+4.36%) |
Sep 14, 2022 | 10.41 | 10.90 | 10.28 | 10.78 | 16,999,096 | +0.37(+3.55%) |
Sep 13, 2022 | 10.52 | 10.91 | 10.32 | 10.41 | 15,023,740 | -0.60(-5.45%) |
Sep 12, 2022 | 10.76 | 11.28 | 10.56 | 11.01 | 14,392,681 | +0.41(+3.87%) |
Sep 09, 2022 | 10.41 | 10.93 | 10.29 | 10.60 | 15,669,146 | +0.50(+4.95%) |
Sep 08, 2022 | 9.620 | 10.11 | 9.530 | 10.10 | 11,104,764 | +0.25(+2.54%) |
Sep 07, 2022 | 9.620 | 9.920 | 9.450 | 9.850 | 9,333,633 | +0.28(+2.93%) |
Sep 06, 2022 | 9.530 | 9.740 | 9.350 | 9.570 | 13,241,459 | +0.12(+1.27%) |
Sep 02, 2022 | 9.820 | 9.850 | 9.270 | 9.450 | 7,305,028 | -0.18(-1.87%) |
Sep 01, 2022 | 9.400 | 9.630 | 8.990 | 9.630 | 8,304,356 | +0.08(+0.84%) |
Aug 31, 2022 | 9.510 | 9.685 | 9.410 | 9.550 | 7,231,399 | +0.08(+0.84%) |
Aug 30, 2022 | 9.500 | 9.640 | 9.290 | 9.470 | 5,407,157 | +0.09(+0.96%) |
Aug 29, 2022 | 9.260 | 9.590 | 9.218 | 9.380 | 5,127,141 | +0.00(+0.00%) |
Aug 26, 2022 | 9.870 | 9.970 | 9.210 | 9.380 | 7,071,955 | -0.43(-4.38%) |
Aug 25, 2022 | 9.430 | 9.830 | 9.340 | 9.810 | 6,113,932 | +0.49(+5.26%) |
Aug 24, 2022 | 9.200 | 9.490 | 9.158 | 9.320 | 5,347,612 | +0.14(+1.53%) |
Aug 23, 2022 | 9.040 | 9.335 | 8.935 | 9.180 | 6,047,150 | +0.14(+1.55%) |
Aug 22, 2022 | 8.970 | 9.265 | 8.890 | 9.040 | 8,223,526 | -0.22(-2.38%) |
Aug 19, 2022 | 9.850 | 9.880 | 9.190 | 9.260 | 13,783,800 | -0.91(-8.95%) |
Aug 18, 2022 | 10.33 | 10.42 | 9.940 | 10.17 | 9,483,657 | -0.25(-2.40%) |
Aug 17, 2022 | 10.75 | 10.81 | 10.31 | 10.42 | 9,260,029 | -0.48(-4.40%) |
Aug 16, 2022 | 11.02 | 11.59 | 10.62 | 10.90 | 20,408,236 | -0.11(-1.00%) |
Aug 15, 2022 | 10.79 | 11.19 | 10.79 | 11.01 | 7,076,096 | +0.08(+0.73%) |
Aug 12, 2022 | 10.65 | 10.93 | 10.43 | 10.93 | 7,333,578 | +0.42(+4.00%) |
Aug 11, 2022 | 11.01 | 11.29 | 10.51 | 10.51 | 14,211,487 | -0.07(-0.66%) |
Aug 10, 2022 | 10.51 | 10.66 | 10.16 | 10.58 | 11,144,996 | +0.48(+4.75%) |
Aug 09, 2022 | 10.47 | 10.51 | 10.00 | 10.10 | 8,263,960 | -0.58(-5.43%) |
Aug 08, 2022 | 10.52 | 10.90 | 10.28 | 10.68 | 13,031,308 | +0.30(+2.89%) |
Aug 05, 2022 | 10.42 | 10.62 | 9.945 | 10.38 | 17,288,136 | -0.50(-4.60%) |
Aug 04, 2022 | 10.97 | 11.35 | 10.26 | 10.88 | 27,859,074 | +0.57(+5.53%) |
Aug 03, 2022 | 9.400 | 10.76 | 9.400 | 10.31 | 37,474,736 | +1.08(+11.70%) |
Aug 02, 2022 | 8.810 | 9.330 | 8.790 | 9.230 | 11,312,280 | +0.19(+2.10%) |
Aug 01, 2022 | 8.940 | 9.040 | 8.712 | 9.040 | 9,476,326 | -0.01(-0.11%) |
Jul 29, 2022 | 9.010 | 9.150 | 8.910 | 9.050 | 7,679,159 | -0.06(-0.66%) |
Jul 28, 2022 | 8.890 | 9.175 | 8.575 | 9.110 | 7,380,316 | +0.21(+2.36%) |
Jul 27, 2022 | 8.630 | 8.930 | 8.490 | 8.900 | 6,013,691 | +0.47(+5.58%) |
Jul 26, 2022 | 8.710 | 8.730 | 8.370 | 8.430 | 7,246,110 | -0.46(-5.17%) |
Jul 25, 2022 | 9.030 | 9.030 | 8.740 | 8.890 | 5,459,671 | -0.19(-2.09%) |
Jul 22, 2022 | 9.450 | 9.450 | 8.940 | 9.080 | 8,296,331 | -0.33(-3.51%) |
Jul 21, 2022 | 9.340 | 9.500 | 9.200 | 9.410 | 7,444,047 | +0.00(+0.00%) |
Jul 20, 2022 | 9.030 | 9.440 | 8.960 | 9.410 | 10,873,948 | +0.38(+4.21%) |
Jul 19, 2022 | 8.730 | 9.070 | 8.700 | 9.030 | 10,425,412 | +0.41(+4.76%) |
Jul 18, 2022 | 8.630 | 8.840 | 8.555 | 8.620 | 9,064,564 | +0.21(+2.50%) |
Jul 15, 2022 | 8.300 | 8.420 | 8.100 | 8.410 | 10,206,064 | +0.17(+2.06%) |
Jul 14, 2022 | 8.290 | 8.350 | 8.050 | 8.240 | 7,994,018 | -0.12(-1.44%) |
Jul 13, 2022 | 8.200 | 8.470 | 8.080 | 8.360 | 8,244,377 | -0.04(-0.48%) |
Jul 12, 2022 | 8.360 | 8.520 | 8.100 | 8.400 | 11,150,912 | +0.06(+0.72%) |
Jul 11, 2022 | 8.860 | 8.940 | 8.290 | 8.340 | 10,177,189 | -0.66(-7.33%) |
Jul 08, 2022 | 8.850 | 9.250 | 8.760 | 9.000 | 9,873,576 | -0.02(-0.22%) |
Jul 07, 2022 | 8.620 | 9.020 | 8.485 | 9.020 | 12,387,166 | +0.39(+4.52%) |
Jul 06, 2022 | 8.440 | 8.800 | 8.260 | 8.630 | 14,048,769 | +0.23(+2.74%) |
Jul 05, 2022 | 8.020 | 8.440 | 7.780 | 8.400 | 12,873,027 | +0.22(+2.69%) |
Jul 01, 2022 | 8.220 | 8.395 | 8.020 | 8.180 | 10,408,958 | -0.04(-0.49%) |
Jun 30, 2022 | 8.430 | 8.510 | 8.060 | 8.220 | 13,031,672 | -0.25(-2.95%) |
Jun 29, 2022 | 8.520 | 8.815 | 8.440 | 8.470 | 12,716,351 | -0.39(-4.46%) |
Jun 28, 2022 | 9.060 | 9.300 | 8.770 | 8.865 | 34,589,944 | -0.24(-2.69%) |
Jun 27, 2022 | 8.120 | 9.720 | 7.820 | 9.110 | 73,268,504 | +1.11(+13.87%) |
Jun 24, 2022 | 8.080 | 8.380 | 7.840 | 8.000 | 60,504,180 | +0.02(+0.25%) |
Jun 23, 2022 | 7.750 | 8.070 | 7.610 | 7.980 | 16,899,194 | +0.49(+6.54%) |
Jun 22, 2022 | 7.300 | 7.730 | 7.280 | 7.490 | 15,378,572 | -0.06(-0.79%) |
Jun 21, 2022 | 7.350 | 8.020 | 7.350 | 7.550 | 19,614,210 | +0.36(+5.01%) |
Jun 17, 2022 | 6.840 | 7.220 | 6.840 | 7.190 | 18,244,508 | +0.30(+4.35%) |
Jun 16, 2022 | 6.940 | 7.140 | 6.810 | 6.890 | 21,677,924 | -0.16(-2.27%) |
Jun 15, 2022 | 7.040 | 7.210 | 6.870 | 7.050 | 32,820,868 | -0.18(-2.49%) |
Jun 14, 2022 | 7.240 | 7.480 | 7.100 | 7.230 | 16,194,968 | +0.00(+0.00%) |
Jun 13, 2022 | 7.300 | 7.475 | 7.020 | 7.230 | 27,673,788 | -0.58(-7.43%) |
Jun 10, 2022 | 7.740 | 8.120 | 7.610 | 7.810 | 21,966,968 | -0.22(-2.74%) |
Jun 09, 2022 | 8.290 | 8.430 | 8.000 | 8.030 | 19,853,928 | -0.35(-4.18%) |
Jun 08, 2022 | 8.660 | 8.930 | 8.230 | 8.380 | 32,912,392 | -0.34(-3.90%) |
Jun 07, 2022 | 8.730 | 8.795 | 8.250 | 8.720 | 31,754,614 | -0.39(-4.28%) |
Jun 06, 2022 | 9.260 | 9.800 | 9.050 | 9.110 | 24,058,220 | -0.06(-0.65%) |
Jun 03, 2022 | 9.380 | 9.450 | 9.050 | 9.170 | 13,194,129 | -0.53(-5.46%) |
Jun 02, 2022 | 9.290 | 9.715 | 9.150 | 9.700 | 13,407,679 | +0.33(+3.52%) |
Jun 01, 2022 | 9.960 | 10.01 | 9.220 | 9.370 | 21,310,194 | -0.69(-6.86%) |
May 31, 2022 | 10.26 | 10.55 | 9.990 | 10.06 | 24,386,432 | -0.32(-3.08%) |
May 27, 2022 | 9.350 | 10.42 | 9.275 | 10.38 | 17,019,242 | +1.10(+11.85%) |
May 26, 2022 | 9.120 | 9.535 | 9.060 | 9.280 | 10,703,425 | +0.05(+0.54%) |
May 25, 2022 | 9.070 | 9.370 | 8.970 | 9.230 | 11,803,628 | +0.12(+1.32%) |
May 24, 2022 | 9.890 | 9.920 | 8.970 | 9.110 | 12,959,451 | -0.95(-9.44%) |
May 23, 2022 | 9.990 | 10.12 | 9.550 | 10.06 | 14,158,602 | -0.02(-0.20%) |
May 20, 2022 | 10.35 | 10.55 | 9.571 | 10.08 | 12,767,036 | -0.13(-1.27%) |
May 19, 2022 | 9.740 | 10.45 | 9.625 | 10.21 | 15,703,899 | +0.48(+4.93%) |
May 18, 2022 | 9.900 | 10.45 | 9.675 | 9.730 | 16,567,692 | -0.33(-3.28%) |
May 17, 2022 | 10.35 | 10.55 | 9.500 | 10.06 | 21,788,844 | -0.05(-0.49%) |
May 16, 2022 | 10.64 | 10.64 | 9.945 | 10.11 | 20,912,960 | -0.58(-5.43%) |
May 13, 2022 | 10.54 | 10.86 | 9.840 | 10.69 | 48,560,116 | +2.13(+24.88%) |
May 12, 2022 | 7.900 | 8.830 | 7.710 | 8.560 | 31,885,662 | +0.41(+5.03%) |
May 11, 2022 | 8.980 | 9.370 | 8.010 | 8.150 | 31,528,208 | -1.12(-12.08%) |
May 10, 2022 | 9.640 | 9.935 | 8.915 | 9.270 | 22,726,476 | -0.23(-2.42%) |
May 09, 2022 | 9.860 | 10.24 | 9.390 | 9.500 | 18,924,604 | -0.62(-6.13%) |
May 06, 2022 | 10.50 | 10.67 | 9.910 | 10.12 | 15,359,763 | -0.49(-4.62%) |
May 05, 2022 | 10.85 | 10.96 | 10.37 | 10.61 | 17,569,872 | -0.29(-2.66%) |
May 04, 2022 | 10.09 | 10.92 | 9.853 | 10.90 | 26,046,950 | +0.80(+7.92%) |
May 03, 2022 | 10.12 | 10.51 | 9.640 | 10.10 | 27,060,596 | -0.38(-3.63%) |