Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.668 | 7.801 | 7.525 | 7.639 | 6,548,468 | +0.14(+1.91%) |
Jan 30, 2023 | 7.353 | 7.577 | 7.286 | 7.496 | 8,997,612 | +0.74(+11.02%) |
Jan 27, 2023 | 6.686 | 6.863 | 6.662 | 6.752 | 5,178,551 | +0.05(+0.71%) |
Jan 26, 2023 | 6.752 | 6.876 | 6.676 | 6.705 | 6,255,889 | -0.26(-3.70%) |
Jan 25, 2023 | 7.067 | 7.277 | 6.956 | 6.962 | 5,226,681 | -0.05(-0.68%) |
Jan 24, 2023 | 7.134 | 7.172 | 6.966 | 7.010 | 3,526,502 | +0.03(+0.41%) |
Jan 23, 2023 | 7.038 | 7.162 | 6.848 | 6.981 | 10,326,884 | -0.23(-3.17%) |
Jan 20, 2023 | 7.458 | 7.544 | 7.191 | 7.210 | 18,025,816 | -0.56(-7.24%) |
Jan 19, 2023 | 8.021 | 8.021 | 7.701 | 7.773 | 26,344,682 | -0.51(-6.11%) |
Jan 18, 2023 | 7.782 | 8.288 | 7.725 | 8.278 | 7,214,612 | +0.25(+3.09%) |
Jan 17, 2023 | 7.868 | 8.078 | 7.849 | 8.030 | 10,381,344 | +0.46(+6.05%) |
Jan 13, 2023 | 7.763 | 7.801 | 7.496 | 7.573 | 28,289,868 | -0.29(-3.64%) |
Jan 12, 2023 | 7.821 | 8.085 | 7.782 | 7.859 | 8,812,001 | +0.19(+2.49%) |
Jan 11, 2023 | 7.830 | 7.940 | 7.573 | 7.668 | 8,316,497 | -0.24(-3.02%) |
Jan 10, 2023 | 8.116 | 8.250 | 7.878 | 7.906 | 6,497,576 | -0.28(-3.38%) |
Jan 09, 2023 | 7.935 | 8.231 | 7.878 | 8.183 | 7,792,304 | +0.01(+0.12%) |
Jan 06, 2023 | 8.479 | 8.698 | 8.164 | 8.173 | 9,712,312 | -0.10(-1.15%) |
Jan 05, 2023 | 8.603 | 8.650 | 8.173 | 8.269 | 11,049,535 | +0.05(+0.58%) |
Jan 04, 2023 | 9.108 | 9.242 | 8.212 | 8.221 | 24,303,752 | -1.96(-19.29%) |
Jan 03, 2023 | 10.45 | 10.46 | 9.876 | 10.19 | 10,662,423 | -1.15(-10.18%) |
Dec 30, 2022 | 11.13 | 11.42 | 10.87 | 11.34 | 6,450,282 | +0.72(+6.83%) |
Dec 29, 2022 | 11.07 | 11.22 | 10.55 | 10.62 | 8,171,979 | -0.92(-7.94%) |
Dec 28, 2022 | 10.88 | 11.61 | 10.80 | 11.53 | 7,117,340 | +0.96(+9.11%) |
Dec 27, 2022 | 11.54 | 11.65 | 10.34 | 10.57 | 10,045,429 | -1.73(-14.04%) |
Dec 23, 2022 | 11.97 | 12.34 | 11.80 | 12.29 | 4,782,517 | +0.21(+1.74%) |
Dec 22, 2022 | 11.75 | 12.36 | 11.58 | 12.08 | 6,782,532 | +0.15(+1.28%) |
Dec 21, 2022 | 12.56 | 12.83 | 11.83 | 11.93 | 5,448,012 | -1.01(-7.81%) |
Dec 20, 2022 | 12.94 | 12.96 | 12.46 | 12.94 | 6,273,417 | +0.57(+4.63%) |
Dec 19, 2022 | 11.98 | 12.42 | 11.92 | 12.37 | 7,256,438 | +0.22(+1.80%) |
Dec 16, 2022 | 11.98 | 12.18 | 11.68 | 12.15 | 8,700,805 | -0.08(-0.62%) |
Dec 15, 2022 | 11.33 | 12.39 | 11.03 | 12.23 | 11,323,145 | +0.78(+6.83%) |
Dec 14, 2022 | 11.54 | 11.73 | 11.25 | 11.44 | 4,941,150 | -0.21(-1.80%) |
Dec 13, 2022 | 10.96 | 11.85 | 10.68 | 11.65 | 10,668,226 | -0.39(-3.25%) |
Dec 12, 2022 | 11.89 | 12.47 | 11.88 | 12.05 | 8,066,024 | +0.37(+3.19%) |
Dec 09, 2022 | 11.19 | 11.69 | 11.05 | 11.67 | 7,579,580 | +0.21(+1.83%) |
Dec 08, 2022 | 11.67 | 11.87 | 11.35 | 11.46 | 9,614,336 | -1.24(-9.76%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.48 | 12.70 | 7,299,823 | +0.76(+6.39%) |
Dec 06, 2022 | 11.83 | 12.24 | 11.61 | 11.94 | 7,827,032 | -0.46(-3.69%) |
Dec 05, 2022 | 11.72 | 12.58 | 11.68 | 12.40 | 8,448,890 | +0.10(+0.85%) |
Dec 02, 2022 | 13.78 | 13.88 | 12.06 | 12.29 | 15,869,912 | -1.11(-8.26%) |
Dec 01, 2022 | 13.33 | 13.63 | 13.05 | 13.40 | 6,955,961 | +0.33(+2.55%) |
Nov 30, 2022 | 13.61 | 13.66 | 12.50 | 13.07 | 17,140,154 | -2.02(-13.40%) |
Nov 29, 2022 | 15.31 | 15.44 | 14.83 | 15.09 | 12,635,410 | -2.62(-14.81%) |
Nov 28, 2022 | 18.59 | 18.59 | 17.07 | 17.71 | 6,964,968 | -0.49(-2.67%) |
Nov 25, 2022 | 18.01 | 18.23 | 17.79 | 18.20 | 3,142,906 | +0.90(+5.18%) |
Nov 23, 2022 | 17.46 | 17.68 | 17.11 | 17.30 | 3,225,793 | -0.68(-3.77%) |
Nov 22, 2022 | 18.29 | 18.55 | 17.83 | 17.98 | 4,120,307 | +0.53(+3.06%) |
Nov 21, 2022 | 17.37 | 17.67 | 17.00 | 17.44 | 4,615,047 | +0.78(+4.69%) |
Nov 18, 2022 | 16.18 | 16.82 | 16.18 | 16.66 | 6,469,895 | +1.42(+9.32%) |
Nov 17, 2022 | 17.48 | 17.51 | 15.16 | 15.24 | 9,004,206 | -1.13(-6.88%) |
Nov 16, 2022 | 15.87 | 16.57 | 15.75 | 16.37 | 4,759,330 | +0.93(+5.99%) |
Nov 15, 2022 | 15.37 | 16.02 | 14.92 | 15.44 | 9,077,984 | -2.78(-15.24%) |
Nov 14, 2022 | 17.95 | 18.47 | 17.67 | 18.22 | 3,443,866 | -0.38(-2.05%) |
Nov 11, 2022 | 18.90 | 19.27 | 18.10 | 18.60 | 4,890,027 | -2.88(-13.41%) |
Nov 10, 2022 | 22.30 | 22.66 | 21.20 | 21.48 | 4,491,894 | -4.58(-17.57%) |
Nov 09, 2022 | 25.02 | 26.11 | 24.78 | 26.06 | 5,823,721 | +2.80(+12.06%) |
Nov 08, 2022 | 23.61 | 24.36 | 22.85 | 23.25 | 5,675,485 | +0.06(+0.25%) |
Nov 07, 2022 | 22.51 | 23.55 | 21.98 | 23.19 | 4,161,903 | -0.36(-1.54%) |
Nov 04, 2022 | 23.83 | 26.10 | 23.56 | 23.56 | 6,954,575 | -6.91(-22.67%) |
Nov 03, 2022 | 32.80 | 32.86 | 29.90 | 30.46 | 5,431,173 | -0.96(-3.07%) |
Nov 02, 2022 | 31.02 | 31.43 | 6,205,767 | -0.43(-1.35%) | ||
Nov 01, 2022 | 30.19 | 31.94 | 29.58 | 31.85 | 8,444,917 | -4.52(-12.43%) |
Oct 31, 2022 | 36.66 | 36.78 | 35.41 | 36.38 | 6,015,271 | +2.69(+7.98%) |
Oct 28, 2022 | 34.33 | 34.89 | 33.57 | 33.69 | 5,421,283 | +2.90(+9.42%) |
Oct 27, 2022 | 30.55 | 31.05 | 29.37 | 30.79 | 4,734,904 | +2.08(+7.24%) |
Oct 26, 2022 | 32.36 | 32.36 | 27.84 | 28.71 | 10,109,577 | -3.68(-11.37%) |
Oct 25, 2022 | 31.92 | 32.78 | 31.18 | 32.39 | 9,898,463 | -1.89(-5.51%) |
Oct 24, 2022 | 33.60 | 36.26 | 33.39 | 34.28 | 14,864,297 | +7.85(+29.70%) |
Oct 21, 2022 | 27.44 | 28.01 | 26.33 | 26.43 | 8,791,452 | -0.44(-1.63%) |
Oct 20, 2022 | 26.92 | 27.06 | 25.16 | 26.87 | 7,015,100 | -0.37(-1.37%) |
Oct 19, 2022 | 26.02 | 27.43 | 25.72 | 27.24 | 8,780,813 | +3.11(+12.89%) |
Oct 18, 2022 | 22.77 | 24.62 | 22.67 | 24.13 | 3,306,761 | +0.49(+2.06%) |
Oct 17, 2022 | 24.17 | 24.23 | 23.08 | 23.64 | 2,911,018 | -2.36(-9.06%) |
Oct 14, 2022 | 23.92 | 26.02 | 23.83 | 26.00 | 4,017,241 | +1.18(+4.77%) |
Oct 13, 2022 | 26.63 | 27.04 | 24.34 | 24.82 | 6,490,957 | +0.54(+2.24%) |
Oct 12, 2022 | 24.13 | 24.42 | 23.34 | 24.27 | 4,268,185 | +0.43(+1.80%) |
Oct 11, 2022 | 23.27 | 24.26 | 23.01 | 23.84 | 4,901,292 | +1.78(+8.08%) |
Oct 10, 2022 | 21.22 | 22.22 | 21.22 | 22.06 | 4,070,319 | +1.88(+9.31%) |
Oct 07, 2022 | 19.62 | 20.26 | 19.36 | 20.18 | 3,659,973 | +1.30(+6.87%) |
Oct 06, 2022 | 18.74 | 18.98 | 18.37 | 18.88 | 4,367,400 | +0.49(+2.64%) |
Oct 05, 2022 | 18.48 | 18.91 | 18.04 | 18.40 | 2,480,261 | -0.35(-1.88%) |
Oct 04, 2022 | 19.87 | 19.97 | 18.20 | 18.75 | 4,950,564 | -2.64(-12.35%) |
Oct 03, 2022 | 21.79 | 22.19 | 21.17 | 21.39 | 2,809,504 | -0.29(-1.32%) |
Sep 30, 2022 | 21.92 | 21.96 | 20.93 | 21.68 | 2,281,479 | +0.30(+1.38%) |
Sep 29, 2022 | 21.23 | 21.89 | 21.09 | 21.38 | 4,653,570 | +1.85(+9.47%) |
Sep 28, 2022 | 20.85 | 21.01 | 19.39 | 19.53 | 4,726,496 | -0.69(-3.40%) |
Sep 27, 2022 | 19.40 | 20.50 | 18.84 | 20.22 | 5,766,244 | +0.62(+3.16%) |
Sep 26, 2022 | 19.48 | 19.71 | 18.93 | 19.60 | 4,391,804 | -0.34(-1.72%) |
Sep 23, 2022 | 20.04 | 20.38 | 19.80 | 19.94 | 4,666,345 | +0.78(+4.08%) |
Sep 22, 2022 | 18.69 | 19.19 | 18.45 | 19.16 | 3,015,930 | +0.27(+1.41%) |
Sep 21, 2022 | 18.02 | 18.89 | 18.00 | 18.89 | 3,356,263 | +1.44(+8.25%) |
Sep 20, 2022 | 17.34 | 17.62 | 17.02 | 17.45 | 2,090,245 | +0.37(+2.18%) |
Sep 19, 2022 | 17.67 | 17.68 | 17.05 | 17.08 | 2,286,190 | -0.20(-1.16%) |
Sep 16, 2022 | 16.95 | 17.45 | 16.95 | 17.28 | 3,234,174 | +0.81(+4.92%) |
Sep 15, 2022 | 16.40 | 16.64 | 15.96 | 16.47 | 2,590,281 | +0.14(+0.88%) |
Sep 14, 2022 | 16.25 | 16.63 | 16.21 | 16.33 | 2,396,730 | -0.01(-0.06%) |
Sep 13, 2022 | 15.86 | 16.39 | 15.52 | 16.34 | 3,061,879 | +1.87(+12.92%) |
Sep 12, 2022 | 14.74 | 15.05 | 14.47 | 14.47 | 2,223,447 | -0.64(-4.23%) |
Sep 09, 2022 | 15.20 | 15.30 | 14.83 | 15.11 | 2,192,299 | -1.13(-6.93%) |
Sep 08, 2022 | 16.44 | 16.66 | 16.10 | 16.23 | 3,581,780 | +0.63(+4.03%) |
Sep 07, 2022 | 16.21 | 16.41 | 15.56 | 15.60 | 2,777,687 | -0.66(-4.05%) |
Sep 06, 2022 | 15.79 | 16.29 | 15.77 | 16.26 | 3,210,052 | +0.92(+5.97%) |
Sep 02, 2022 | 14.87 | 15.41 | 14.76 | 15.35 | 3,183,282 | +0.90(+6.20%) |
Sep 01, 2022 | 14.53 | 14.89 | 14.30 | 14.45 | 2,431,420 | +0.46(+3.27%) |
Aug 31, 2022 | 13.72 | 14.07 | 13.31 | 13.99 | 3,031,228 | -0.91(-6.08%) |
Aug 30, 2022 | 14.10 | 15.03 | 14.03 | 14.90 | 3,648,882 | +1.10(+7.95%) |
Aug 29, 2022 | 13.50 | 13.80 | 13.07 | 13.80 | 2,777,659 | +0.36(+2.70%) |
Aug 26, 2022 | 12.24 | 13.47 | 12.12 | 13.44 | 4,970,533 | +0.32(+2.47%) |
Aug 25, 2022 | 14.14 | 14.32 | 13.09 | 13.11 | 5,218,215 | -2.26(-14.70%) |
Aug 24, 2022 | 16.25 | 16.37 | 14.85 | 15.37 | 2,446,249 | -0.21(-1.35%) |
Aug 23, 2022 | 15.69 | 16.18 | 15.45 | 15.58 | 2,588,790 | +0.08(+0.49%) |
Aug 22, 2022 | 15.67 | 15.67 | 15.24 | 15.51 | 2,442,412 | -0.34(-2.17%) |
Aug 19, 2022 | 15.72 | 15.96 | 15.46 | 15.85 | 1,918,124 | +0.25(+1.59%) |
Aug 18, 2022 | 15.30 | 15.86 | 15.29 | 15.60 | 2,000,754 | +0.52(+3.41%) |
Aug 17, 2022 | 15.05 | 15.16 | 14.74 | 15.09 | 1,690,063 | +0.09(+0.57%) |
Aug 16, 2022 | 15.11 | 15.17 | 14.83 | 15.00 | 2,093,118 | +0.52(+3.62%) |
Aug 15, 2022 | 14.79 | 14.83 | 14.36 | 14.48 | 2,451,587 | +0.20(+1.40%) |
Aug 12, 2022 | 15.01 | 15.02 | 14.25 | 14.28 | 2,443,522 | -0.21(-1.45%) |
Aug 11, 2022 | 14.59 | 14.61 | 13.65 | 14.49 | 2,974,024 | -0.84(-5.48%) |
Aug 10, 2022 | 15.56 | 15.94 | 15.24 | 15.33 | 3,626,166 | +0.24(+1.58%) |
Aug 09, 2022 | 14.90 | 15.15 | 14.68 | 15.09 | 1,562,047 | +0.28(+1.87%) |
Aug 08, 2022 | 14.61 | 14.88 | 14.42 | 14.81 | 2,161,829 | +0.40(+2.78%) |
Aug 05, 2022 | 14.74 | 14.80 | 14.34 | 14.41 | 3,268,626 | +0.44(+3.14%) |
Aug 04, 2022 | 13.70 | 14.21 | 13.39 | 13.97 | 3,898,237 | -0.66(-4.50%) |
Aug 03, 2022 | 15.02 | 15.36 | 14.51 | 14.63 | 3,454,503 | -0.34(-2.29%) |
Aug 02, 2022 | 15.56 | 15.70 | 14.32 | 14.97 | 10,811,571 | +0.31(+2.08%) |
Aug 01, 2022 | 14.72 | 15.17 | 14.42 | 14.67 | 4,563,064 | +0.57(+4.06%) |
Jul 29, 2022 | 14.24 | 14.50 | 14.04 | 14.10 | 4,343,292 | +1.21(+9.40%) |
Jul 28, 2022 | 12.67 | 13.42 | 12.59 | 12.88 | 2,999,530 | +0.51(+4.08%) |
Jul 27, 2022 | 12.67 | 13.03 | 12.30 | 12.38 | 2,864,248 | -0.44(-3.42%) |
Jul 26, 2022 | 12.29 | 12.90 | 12.16 | 12.82 | 2,821,492 | +0.12(+0.98%) |
Jul 25, 2022 | 12.78 | 13.01 | 12.65 | 12.69 | 2,244,483 | -0.31(-2.35%) |
Jul 22, 2022 | 12.45 | 13.09 | 12.42 | 13.00 | 4,474,828 | +0.80(+6.57%) |
Jul 21, 2022 | 12.64 | 12.64 | 12.18 | 12.20 | 4,345,830 | -0.27(-2.14%) |
Jul 20, 2022 | 12.33 | 12.68 | 12.19 | 12.47 | 4,068,261 | +0.24(+1.95%) |
Jul 19, 2022 | 12.43 | 12.65 | 12.21 | 12.23 | 2,616,618 | -0.40(-3.17%) |
Jul 18, 2022 | 12.34 | 12.73 | 11.96 | 12.63 | 3,936,854 | -0.77(-5.77%) |
Jul 15, 2022 | 13.49 | 14.17 | 13.40 | 13.40 | 5,539,648 | +0.31(+2.41%) |
Jul 14, 2022 | 12.85 | 13.31 | 12.81 | 13.09 | 5,520,536 | +0.57(+4.57%) |
Jul 13, 2022 | 13.03 | 13.04 | 12.20 | 12.51 | 6,855,242 | +0.23(+1.86%) |
Jul 12, 2022 | 12.20 | 12.52 | 12.04 | 12.28 | 4,257,573 | +0.23(+1.90%) |
Jul 11, 2022 | 11.71 | 12.15 | 11.70 | 12.06 | 6,404,496 | +1.40(+13.16%) |
Jul 08, 2022 | 10.63 | 10.82 | 10.40 | 10.65 | 3,431,685 | +0.40(+3.91%) |
Jul 07, 2022 | 10.57 | 10.62 | 10.07 | 10.25 | 4,270,374 | -0.72(-6.60%) |
Jul 06, 2022 | 10.82 | 11.31 | 10.78 | 10.98 | 12,913,449 | +0.44(+4.16%) |
Jul 05, 2022 | 11.01 | 11.21 | 10.51 | 10.54 | 4,681,105 | +0.13(+1.28%) |
Jul 01, 2022 | 10.59 | 10.83 | 10.24 | 10.41 | 4,057,901 | -0.04(-0.37%) |
Jun 30, 2022 | 10.70 | 11.04 | 10.42 | 10.44 | 4,873,329 | +0.05(+0.46%) |
Jun 29, 2022 | 10.54 | 10.64 | 10.38 | 10.40 | 4,954,696 | +0.14(+1.39%) |
Jun 28, 2022 | 9.842 | 10.32 | 9.606 | 10.25 | 6,167,123 | -0.05(-0.46%) |
Jun 27, 2022 | 9.966 | 10.35 | 9.890 | 10.30 | 7,056,219 | -0.21(-2.00%) |
Jun 24, 2022 | 10.86 | 10.93 | 10.45 | 10.51 | 9,819,622 | -0.96(-8.40%) |
Jun 23, 2022 | 11.46 | 11.88 | 11.07 | 11.47 | 4,489,319 | -0.52(-4.37%) |
Jun 22, 2022 | 12.06 | 12.09 | 11.64 | 12.00 | 4,250,204 | +0.64(+5.63%) |
Jun 21, 2022 | 11.47 | 11.69 | 11.24 | 11.36 | 3,112,415 | -0.93(-7.60%) |
Jun 17, 2022 | 11.45 | 12.60 | 11.35 | 12.29 | 7,861,958 | -0.70(-5.36%) |
Jun 16, 2022 | 12.90 | 13.23 | 12.68 | 12.99 | 4,552,180 | +1.34(+11.46%) |
Jun 15, 2022 | 11.84 | 12.26 | 11.41 | 11.65 | 4,824,781 | -0.74(-6.00%) |
Jun 14, 2022 | 12.85 | 13.04 | 12.22 | 12.40 | 5,369,780 | -1.28(-9.34%) |
Jun 13, 2022 | 13.06 | 13.86 | 12.76 | 13.68 | 7,269,852 | +1.58(+13.09%) |
Jun 10, 2022 | 11.64 | 12.34 | 11.45 | 12.09 | 5,279,060 | -0.03(-0.24%) |
Jun 09, 2022 | 11.50 | 12.12 | 11.30 | 12.12 | 11,083,582 | +1.26(+11.59%) |
Jun 08, 2022 | 11.33 | 11.44 | 10.72 | 10.86 | 6,269,201 | -0.98(-8.29%) |
Jun 07, 2022 | 12.54 | 12.62 | 11.81 | 11.85 | 2,632,526 | -0.59(-4.75%) |
Jun 06, 2022 | 12.11 | 12.63 | 11.81 | 12.44 | 4,598,310 | -1.07(-7.91%) |
Jun 03, 2022 | 13.20 | 13.58 | 13.09 | 13.50 | 2,851,800 | +0.64(+4.97%) |
Jun 02, 2022 | 13.92 | 13.92 | 12.81 | 12.87 | 4,058,368 | -1.23(-8.73%) |
Jun 01, 2022 | 13.39 | 14.36 | 13.31 | 14.10 | 3,261,964 | +0.41(+3.00%) |
May 31, 2022 | 13.01 | 13.70 | 12.88 | 13.69 | 5,427,589 | -1.31(-8.71%) |
May 27, 2022 | 15.13 | 15.64 | 14.99 | 14.99 | 2,963,011 | -0.32(-2.12%) |
May 26, 2022 | 17.05 | 17.07 | 15.16 | 15.32 | 4,118,810 | -1.96(-11.37%) |
May 25, 2022 | 17.53 | 17.77 | 17.11 | 17.28 | 4,350,745 | -0.66(-3.67%) |
May 24, 2022 | 17.21 | 18.21 | 17.21 | 17.94 | 7,369,119 | +1.75(+10.84%) |
May 23, 2022 | 16.09 | 16.55 | 16.05 | 16.18 | 5,170,908 | +0.14(+0.89%) |
May 20, 2022 | 15.58 | 16.80 | 15.30 | 16.04 | 7,138,990 | -0.22(-1.35%) |
May 19, 2022 | 17.20 | 17.22 | 15.99 | 16.26 | 6,811,458 | -1.17(-6.73%) |
May 18, 2022 | 16.72 | 17.50 | 16.35 | 17.43 | 5,394,189 | +1.35(+8.42%) |
May 17, 2022 | 15.80 | 16.76 | 15.44 | 16.08 | 5,946,561 | -1.65(-9.31%) |
May 16, 2022 | 17.84 | 18.13 | 17.33 | 17.73 | 4,885,033 | +0.11(+0.65%) |
May 13, 2022 | 19.04 | 19.07 | 17.59 | 17.62 | 4,904,587 | -2.75(-13.49%) |
May 12, 2022 | 20.60 | 21.49 | 19.57 | 20.36 | 7,824,596 | -0.03(-0.14%) |
May 11, 2022 | 19.10 | 20.51 | 18.39 | 20.39 | 9,387,309 | +0.01(+0.05%) |
May 10, 2022 | 19.63 | 21.15 | 19.48 | 20.38 | 5,708,018 | -0.77(-3.65%) |
May 09, 2022 | 20.23 | 21.34 | 19.75 | 21.15 | 7,369,641 | +2.15(+11.29%) |
May 06, 2022 | 18.21 | 19.15 | 18.04 | 19.01 | 7,466,124 | +1.62(+9.33%) |
May 05, 2022 | 16.54 | 17.83 | 16.33 | 17.39 | 5,926,986 | +2.32(+15.38%) |
May 04, 2022 | 16.23 | 16.47 | 14.99 | 15.07 | 6,106,846 | -0.20(-1.31%) |
May 03, 2022 | 15.28 | 15.66 | 14.98 | 15.27 | 4,792,190 | -0.71(-4.42%) |
May 02, 2022 | 16.42 | 16.87 | 15.77 | 15.97 | 5,880,188 | -0.15(-0.95%) |
Apr 29, 2022 | 14.93 | 16.27 | 14.59 | 16.13 | 8,247,518 | -2.27(-12.34%) |
Apr 28, 2022 | 18.35 | 19.34 | 18.18 | 18.40 | 5,446,588 | -0.55(-2.92%) |
Apr 27, 2022 | 19.70 | 19.70 | 18.41 | 18.95 | 5,593,788 | -1.98(-9.48%) |
Apr 26, 2022 | 19.97 | 20.93 | 19.92 | 20.93 | 5,975,757 | +1.30(+6.61%) |
Apr 25, 2022 | 20.72 | 20.92 | 19.57 | 19.64 | 7,136,279 | +0.59(+3.10%) |
Apr 22, 2022 | 18.60 | 19.08 | 17.36 | 19.05 | 7,406,862 | -0.52(-2.68%) |
Apr 21, 2022 | 18.07 | 19.65 | 17.85 | 19.57 | 7,429,749 | +1.64(+9.15%) |
Apr 20, 2022 | 16.74 | 17.96 | 16.72 | 17.93 | 5,127,190 | +1.44(+8.73%) |
Apr 19, 2022 | 16.76 | 17.28 | 16.42 | 16.49 | 4,243,060 | +0.46(+2.86%) |
Apr 18, 2022 | 16.15 | 16.58 | 15.79 | 16.03 | 4,995,256 | +0.45(+2.88%) |
Apr 14, 2022 | 15.16 | 15.62 | 15.10 | 15.58 | 4,727,533 | +0.51(+3.35%) |
Apr 13, 2022 | 15.78 | 15.86 | 14.97 | 15.08 | 4,330,054 | -0.92(-5.72%) |
Apr 12, 2022 | 15.15 | 16.10 | 15.15 | 15.99 | 5,005,699 | +0.19(+1.21%) |
Apr 11, 2022 | 15.61 | 15.97 | 15.22 | 15.80 | 5,514,377 | +1.03(+6.97%) |
Apr 08, 2022 | 14.71 | 14.92 | 14.35 | 14.77 | 3,539,394 | -0.04(-0.26%) |
Apr 07, 2022 | 14.41 | 15.10 | 14.33 | 14.81 | 5,601,579 | +0.59(+4.16%) |
Apr 06, 2022 | 13.89 | 14.52 | 13.81 | 14.22 | 5,628,433 | +0.85(+6.35%) |
Apr 05, 2022 | 12.59 | 13.43 | 12.56 | 13.37 | 5,726,493 | +0.96(+7.76%) |
Apr 04, 2022 | 12.86 | 13.07 | 12.32 | 12.41 | 6,365,654 | -1.41(-10.21%) |
Apr 01, 2022 | 13.36 | 14.14 | 12.97 | 13.82 | 8,573,936 | -1.79(-11.48%) |
Mar 31, 2022 | 14.59 | 15.61 | 14.58 | 15.61 | 6,057,310 | +1.53(+10.83%) |
Mar 30, 2022 | 14.15 | 14.21 | 13.50 | 14.09 | 4,522,643 | +0.19(+1.37%) |
Mar 29, 2022 | 13.66 | 14.04 | 13.35 | 13.90 | 4,852,112 | -0.95(-6.42%) |
Mar 28, 2022 | 15.02 | 15.46 | 14.69 | 14.85 | 4,101,969 | -0.69(-4.42%) |
Mar 25, 2022 | 15.98 | 16.14 | 15.41 | 15.54 | 5,192,643 | +0.67(+4.49%) |
Mar 24, 2022 | 15.02 | 15.54 | 14.74 | 14.87 | 7,570,862 | +0.44(+3.04%) |
Mar 23, 2022 | 14.78 | 15.17 | 13.52 | 14.43 | 8,013,072 | +0.18(+1.27%) |
Mar 22, 2022 | 14.46 | 14.76 | 13.77 | 14.25 | 7,712,676 | -2.03(-12.48%) |
Mar 21, 2022 | 16.06 | 17.02 | 15.75 | 16.28 | 7,812,328 | +1.71(+11.71%) |
Mar 18, 2022 | 16.98 | 17.16 | 13.96 | 14.57 | 16,368,835 | -2.47(-14.49%) |
Mar 17, 2022 | 16.78 | 18.06 | 16.78 | 17.04 | 15,244,241 | +1.59(+10.31%) |
Mar 16, 2022 | 27.47 | 28.95 | 14.89 | 15.45 | 18,731,236 | -26.43(-63.11%) |
Mar 15, 2022 | 44.88 | 46.20 | 40.01 | 41.88 | 11,249,509 | +0.20(+0.48%) |
Mar 14, 2022 | 39.27 | 41.90 | 37.95 | 41.68 | 8,970,672 | +7.14(+20.68%) |
Mar 11, 2022 | 30.07 | 34.70 | 29.93 | 34.53 | 5,411,978 | +3.77(+12.24%) |
Mar 10, 2022 | 29.57 | 30.77 | 4,144,410 | +3.65(+13.47%) | ||
Mar 09, 2022 | 27.74 | 28.52 | 26.97 | 27.11 | 1,813,784 | -1.39(-4.88%) |
Mar 08, 2022 | 27.74 | 29.22 | 27.10 | 28.51 | 2,711,479 | +1.13(+4.11%) |
Mar 07, 2022 | 26.22 | 27.38 | 25.44 | 27.38 | 1,894,637 | +2.82(+11.50%) |
Mar 04, 2022 | 24.08 | 24.82 | 23.49 | 24.56 | 1,924,376 | +1.50(+6.49%) |
Mar 03, 2022 | 21.73 | 23.17 | 21.62 | 23.06 | 1,665,390 | +1.61(+7.51%) |
Mar 02, 2022 | 20.97 | 22.08 | 20.97 | 21.45 | 995,138 | +0.46(+2.18%) |
Mar 01, 2022 | 21.07 | 21.33 | 20.23 | 20.99 | 2,459,353 | +0.08(+0.36%) |
Feb 28, 2022 | 21.29 | 21.36 | 20.67 | 20.92 | 1,676,724 | +0.61(+3.01%) |
Feb 25, 2022 | 20.92 | 21.26 | 20.24 | 20.30 | 1,157,958 | -0.16(-0.79%) |
Feb 24, 2022 | 22.50 | 22.63 | 20.47 | 20.47 | 3,449,160 | +0.34(+1.71%) |
Feb 23, 2022 | 18.96 | 20.18 | 18.90 | 20.12 | 1,190,307 | +0.66(+3.38%) |
Feb 22, 2022 | 19.20 | 19.68 | 18.94 | 19.47 | 2,155,202 | +1.46(+8.10%) |
Feb 18, 2022 | 18.01 | 0 | +1.38(+8.32%) | |||
Feb 17, 2022 | 16.34 | 16.73 | 15.92 | 16.62 | 1,110,775 | +0.34(+2.11%) |
Feb 16, 2022 | 16.65 | 16.71 | 16.01 | 16.28 | 725,630 | -0.26(-1.56%) |
Feb 15, 2022 | 17.00 | 17.13 | 16.50 | 16.54 | 1,003,800 | -0.74(-4.30%) |
Feb 14, 2022 | 17.14 | 17.59 | 17.04 | 17.28 | 1,559,265 | +0.43(+2.55%) |
Feb 11, 2022 | 15.97 | 16.96 | 15.79 | 16.85 | 1,625,303 | +0.82(+5.12%) |
Feb 10, 2022 | 16.15 | 16.24 | 15.31 | 16.03 | 1,410,157 | +0.60(+3.89%) |
Feb 09, 2022 | 15.89 | 16.11 | 15.43 | 15.43 | 1,169,670 | -0.93(-5.66%) |
Feb 08, 2022 | 17.16 | 17.21 | 16.31 | 16.36 | 1,278,246 | -0.39(-2.33%) |
Feb 07, 2022 | 16.77 | 16.97 | 16.54 | 16.75 | 1,055,630 | +0.26(+1.56%) |
Feb 04, 2022 | 17.00 | 17.08 | 16.33 | 16.49 | 1,048,493 | -0.35(-2.10%) |
Feb 03, 2022 | 17.06 | 16.84 | 1,150,953 | +0.14(+0.86%) | ||
Feb 02, 2022 | 16.01 | 17.04 | 16.01 | 16.70 | 1,694,361 | +0.40(+2.46%) |