Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.62 | 12.43 | 11.54 | 12.08 | 3,069,441 | +0.47(+4.05%) |
Jan 30, 2023 | 11.30 | 11.62 | 11.17 | 11.61 | 1,141,738 | +0.02(+0.17%) |
Jan 27, 2023 | 11.30 | 11.90 | 11.26 | 11.59 | 1,191,040 | +0.16(+1.40%) |
Jan 26, 2023 | 11.03 | 11.61 | 10.89 | 11.43 | 2,667,374 | +0.66(+6.13%) |
Jan 25, 2023 | 10.25 | 10.85 | 9.880 | 10.77 | 2,208,144 | +0.24(+2.28%) |
Jan 24, 2023 | 10.36 | 10.89 | 10.20 | 10.53 | 1,514,818 | -0.28(-2.59%) |
Jan 23, 2023 | 10.01 | 10.82 | 9.900 | 10.81 | 1,765,364 | +0.88(+8.92%) |
Jan 20, 2023 | 9.510 | 9.940 | 9.430 | 9.925 | 1,492,260 | +0.54(+5.70%) |
Jan 19, 2023 | 9.230 | 9.530 | 9.121 | 9.390 | 1,029,711 | -0.02(-0.21%) |
Jan 18, 2023 | 9.700 | 9.919 | 9.403 | 9.410 | 1,432,718 | -0.10(-1.05%) |
Jan 17, 2023 | 9.820 | 9.900 | 9.230 | 9.510 | 1,667,419 | -0.41(-4.13%) |
Jan 13, 2023 | 9.790 | 10.02 | 9.565 | 9.920 | 1,698,148 | -0.10(-1.00%) |
Jan 12, 2023 | 10.67 | 10.67 | 9.990 | 10.02 | 2,144,941 | -0.55(-5.20%) |
Jan 11, 2023 | 10.72 | 11.02 | 10.33 | 10.57 | 1,460,724 | -0.04(-0.38%) |
Jan 10, 2023 | 10.24 | 10.62 | 10.09 | 10.61 | 938,431 | +0.30(+2.91%) |
Jan 09, 2023 | 10.41 | 10.61 | 10.24 | 10.31 | 927,358 | +0.08(+0.78%) |
Jan 06, 2023 | 9.830 | 10.35 | 9.500 | 10.23 | 1,431,808 | +0.50(+5.14%) |
Jan 05, 2023 | 9.600 | 9.970 | 9.400 | 9.730 | 1,594,988 | +0.04(+0.41%) |
Jan 04, 2023 | 10.20 | 10.20 | 9.680 | 9.690 | 2,335,810 | -0.24(-2.42%) |
Jan 03, 2023 | 10.86 | 11.09 | 9.802 | 9.930 | 1,911,387 | -0.66(-6.23%) |
Dec 30, 2022 | 10.54 | 10.70 | 10.33 | 10.59 | 1,034,405 | -0.26(-2.40%) |
Dec 29, 2022 | 10.36 | 10.95 | 10.28 | 10.85 | 1,612,354 | +0.68(+6.69%) |
Dec 28, 2022 | 10.21 | 10.41 | 9.941 | 10.17 | 1,330,842 | -0.07(-0.68%) |
Dec 27, 2022 | 10.56 | 10.56 | 10.11 | 10.24 | 1,147,939 | -0.44(-4.12%) |
Dec 23, 2022 | 10.62 | 10.73 | 10.31 | 10.68 | 868,293 | +0.04(+0.38%) |
Dec 22, 2022 | 11.03 | 11.05 | 10.27 | 10.64 | 1,572,319 | -0.67(-5.92%) |
Dec 21, 2022 | 11.03 | 11.34 | 10.86 | 11.31 | 1,206,043 | +0.42(+3.86%) |
Dec 20, 2022 | 10.71 | 11.25 | 10.58 | 10.89 | 899,808 | +0.09(+0.83%) |
Dec 19, 2022 | 11.21 | 11.21 | 10.72 | 10.80 | 1,334,710 | -0.49(-4.34%) |
Dec 16, 2022 | 10.83 | 11.50 | 10.83 | 11.29 | 1,954,360 | +0.43(+3.96%) |
Dec 15, 2022 | 10.90 | 11.19 | 10.81 | 10.86 | 1,216,718 | -0.39(-3.47%) |
Dec 14, 2022 | 11.30 | 11.76 | 11.10 | 11.25 | 1,336,208 | -0.22(-1.92%) |
Dec 13, 2022 | 12.15 | 12.38 | 11.24 | 11.47 | 1,401,847 | +0.06(+0.53%) |
Dec 12, 2022 | 11.04 | 11.47 | 10.92 | 11.41 | 1,014,148 | +0.31(+2.79%) |
Dec 09, 2022 | 11.52 | 11.68 | 11.09 | 11.10 | 1,048,557 | -0.59(-5.05%) |
Dec 08, 2022 | 11.24 | 11.78 | 11.04 | 11.69 | 2,042,360 | +0.67(+6.08%) |
Dec 07, 2022 | 10.57 | 11.12 | 10.52 | 11.02 | 1,420,125 | +0.34(+3.18%) |
Dec 06, 2022 | 11.78 | 11.83 | 10.50 | 10.68 | 2,045,873 | -1.15(-9.72%) |
Dec 05, 2022 | 12.57 | 12.90 | 11.61 | 11.83 | 2,308,785 | -0.83(-6.56%) |
Dec 02, 2022 | 11.55 | 12.81 | 11.50 | 12.66 | 3,570,535 | +0.79(+6.66%) |
Dec 01, 2022 | 11.18 | 12.01 | 11.05 | 11.87 | 3,225,612 | +0.76(+6.84%) |
Nov 30, 2022 | 10.21 | 11.18 | 10.14 | 11.11 | 2,918,079 | +0.99(+9.78%) |
Nov 29, 2022 | 10.10 | 10.28 | 9.970 | 10.12 | 1,628,022 | +0.06(+0.60%) |
Nov 28, 2022 | 10.12 | 10.45 | 10.02 | 10.06 | 1,181,829 | -0.21(-2.04%) |
Nov 25, 2022 | 10.55 | 10.63 | 10.20 | 10.27 | 625,318 | -0.37(-3.48%) |
Nov 23, 2022 | 10.55 | 10.88 | 10.48 | 10.64 | 1,078,467 | +0.09(+0.85%) |
Nov 22, 2022 | 10.11 | 10.59 | 9.950 | 10.55 | 1,406,037 | +0.39(+3.84%) |
Nov 21, 2022 | 10.25 | 10.39 | 10.04 | 10.16 | 1,126,232 | -0.15(-1.45%) |
Nov 18, 2022 | 11.33 | 11.46 | 9.915 | 10.31 | 2,102,843 | -0.74(-6.70%) |
Nov 17, 2022 | 10.82 | 11.17 | 10.45 | 11.05 | 2,237,919 | -0.17(-1.52%) |
Nov 16, 2022 | 11.10 | 11.43 | 10.80 | 11.22 | 2,650,870 | -0.25(-2.18%) |
Nov 15, 2022 | 11.08 | 11.94 | 10.81 | 11.47 | 4,529,416 | +0.93(+8.82%) |
Nov 14, 2022 | 11.35 | 11.56 | 10.53 | 10.54 | 3,998,205 | -1.06(-9.14%) |
Nov 11, 2022 | 9.340 | 11.76 | 9.144 | 11.60 | 8,922,259 | +2.03(+21.21%) |
Nov 10, 2022 | 7.200 | 9.700 | 7.190 | 9.570 | 12,042,642 | +3.79(+65.57%) |
Nov 09, 2022 | 6.200 | 6.230 | 5.585 | 5.780 | 3,656,622 | -0.44(-7.07%) |
Nov 08, 2022 | 6.260 | 6.445 | 6.125 | 6.220 | 1,602,738 | +0.00(+0.00%) |
Nov 07, 2022 | 6.460 | 6.520 | 6.170 | 6.220 | 1,828,074 | -0.19(-2.96%) |
Nov 04, 2022 | 6.750 | 6.800 | 6.310 | 6.410 | 1,617,302 | -0.23(-3.46%) |
Nov 03, 2022 | 6.810 | 6.960 | 6.610 | 6.640 | 1,506,348 | -0.31(-4.46%) |
Nov 02, 2022 | 7.360 | 6.935 | 6.950 | 956,721 | -0.46(-6.21%) | |
Nov 01, 2022 | 7.510 | 7.710 | 7.285 | 7.410 | 844,096 | +0.12(+1.65%) |
Oct 31, 2022 | 7.290 | 7.500 | 7.210 | 7.290 | 853,230 | -0.03(-0.41%) |
Oct 28, 2022 | 7.200 | 7.390 | 6.990 | 7.320 | 962,454 | +0.15(+2.09%) |
Oct 27, 2022 | 7.350 | 7.420 | 7.110 | 7.170 | 922,901 | -0.11(-1.51%) |
Oct 26, 2022 | 7.270 | 7.780 | 7.120 | 7.280 | 1,166,677 | -0.12(-1.62%) |
Oct 25, 2022 | 7.060 | 7.460 | 7.050 | 7.400 | 1,601,639 | +0.37(+5.26%) |
Oct 24, 2022 | 7.000 | 7.150 | 6.882 | 7.030 | 1,223,660 | +0.07(+1.01%) |
Oct 21, 2022 | 6.890 | 7.010 | 6.675 | 6.960 | 1,207,906 | +0.05(+0.72%) |
Oct 20, 2022 | 6.930 | 7.195 | 6.850 | 6.910 | 1,064,634 | -0.02(-0.29%) |
Oct 19, 2022 | 7.380 | 7.410 | 6.850 | 6.930 | 1,658,248 | -0.45(-6.10%) |
Oct 18, 2022 | 7.370 | 7.580 | 7.231 | 7.380 | 1,670,516 | +0.34(+4.83%) |
Oct 17, 2022 | 6.610 | 7.085 | 6.575 | 7.040 | 1,309,463 | +0.68(+10.69%) |
Oct 14, 2022 | 6.720 | 6.820 | 6.330 | 6.360 | 894,547 | -0.25(-3.78%) |
Oct 13, 2022 | 6.230 | 6.750 | 6.020 | 6.610 | 1,179,251 | +0.16(+2.48%) |
Oct 12, 2022 | 6.490 | 6.550 | 6.291 | 6.450 | 1,179,653 | -0.04(-0.62%) |
Oct 11, 2022 | 6.630 | 6.715 | 6.330 | 6.490 | 903,782 | -0.21(-3.13%) |
Oct 10, 2022 | 7.040 | 7.040 | 6.620 | 6.700 | 1,145,051 | -0.29(-4.15%) |
Oct 07, 2022 | 7.390 | 7.452 | 6.950 | 6.990 | 1,446,841 | -0.60(-7.91%) |
Oct 06, 2022 | 7.610 | 7.855 | 7.510 | 7.590 | 1,347,350 | -0.01(-0.13%) |
Oct 05, 2022 | 7.050 | 7.655 | 6.995 | 7.600 | 1,929,161 | +0.35(+4.83%) |
Oct 04, 2022 | 6.940 | 7.260 | 6.920 | 7.250 | 1,527,274 | +0.49(+7.25%) |
Oct 03, 2022 | 6.640 | 6.845 | 6.520 | 6.760 | 1,509,190 | +0.19(+2.89%) |
Sep 30, 2022 | 6.580 | 6.930 | 6.510 | 6.570 | 1,224,367 | -0.03(-0.45%) |
Sep 29, 2022 | 6.830 | 6.870 | 6.470 | 6.600 | 1,488,008 | -0.38(-5.44%) |
Sep 28, 2022 | 6.590 | 7.000 | 6.540 | 6.980 | 1,177,436 | +0.50(+7.72%) |
Sep 27, 2022 | 6.480 | 6.740 | 6.380 | 6.480 | 1,269,129 | +0.13(+2.05%) |
Sep 26, 2022 | 6.480 | 6.820 | 6.300 | 6.350 | 1,788,262 | -0.18(-2.76%) |
Sep 23, 2022 | 6.510 | 6.615 | 6.430 | 6.530 | 1,734,005 | -0.14(-2.10%) |
Sep 22, 2022 | 6.980 | 7.110 | 6.650 | 6.670 | 1,688,380 | -0.36(-5.12%) |
Sep 21, 2022 | 7.110 | 7.355 | 7.015 | 7.030 | 1,111,407 | -0.06(-0.85%) |
Sep 20, 2022 | 7.240 | 7.360 | 7.070 | 7.090 | 879,479 | -0.28(-3.80%) |
Sep 19, 2022 | 7.050 | 7.380 | 7.025 | 7.370 | 1,303,434 | +0.22(+3.08%) |
Sep 16, 2022 | 7.360 | 7.425 | 7.095 | 7.150 | 1,654,962 | -0.39(-5.17%) |
Sep 15, 2022 | 7.400 | 7.860 | 7.400 | 7.540 | 1,114,408 | +0.02(+0.27%) |
Sep 14, 2022 | 7.480 | 7.600 | 7.355 | 7.520 | 1,068,568 | +0.09(+1.21%) |
Sep 13, 2022 | 7.450 | 7.640 | 7.340 | 7.430 | 1,910,066 | -0.45(-5.71%) |
Sep 12, 2022 | 7.780 | 7.960 | 7.700 | 7.880 | 1,489,127 | +0.18(+2.34%) |
Sep 09, 2022 | 7.640 | 7.840 | 7.610 | 7.700 | 1,084,451 | +0.27(+3.63%) |
Sep 08, 2022 | 7.200 | 7.450 | 7.140 | 7.430 | 973,313 | +0.06(+0.81%) |
Sep 07, 2022 | 7.210 | 7.398 | 7.145 | 7.370 | 946,022 | +0.10(+1.38%) |
Sep 06, 2022 | 7.310 | 7.360 | 7.060 | 7.270 | 1,727,991 | +0.03(+0.41%) |
Sep 02, 2022 | 7.600 | 7.604 | 7.185 | 7.240 | 1,310,818 | -0.15(-2.03%) |
Sep 01, 2022 | 7.460 | 7.510 | 7.125 | 7.390 | 1,781,199 | -0.14(-1.86%) |
Aug 31, 2022 | 7.980 | 7.990 | 7.510 | 7.530 | 1,224,109 | -0.17(-2.21%) |
Aug 30, 2022 | 8.050 | 8.220 | 7.640 | 7.700 | 1,158,063 | -0.22(-2.78%) |
Aug 29, 2022 | 7.820 | 8.209 | 7.800 | 7.920 | 932,054 | -0.04(-0.50%) |
Aug 26, 2022 | 8.510 | 8.580 | 7.950 | 7.960 | 1,190,722 | -0.53(-6.24%) |
Aug 25, 2022 | 8.370 | 8.550 | 8.285 | 8.490 | 738,438 | +0.21(+2.54%) |
Aug 24, 2022 | 8.260 | 8.520 | 8.250 | 8.280 | 886,034 | -0.03(-0.36%) |
Aug 23, 2022 | 8.430 | 8.600 | 8.300 | 8.310 | 1,011,623 | -0.05(-0.60%) |
Aug 22, 2022 | 8.520 | 8.620 | 8.320 | 8.360 | 1,566,092 | -0.42(-4.78%) |
Aug 19, 2022 | 9.050 | 9.190 | 8.770 | 8.780 | 2,011,143 | -0.55(-5.89%) |
Aug 18, 2022 | 9.380 | 9.395 | 9.130 | 9.330 | 1,321,304 | +0.03(+0.32%) |
Aug 17, 2022 | 9.580 | 9.580 | 9.220 | 9.300 | 1,700,811 | -0.46(-4.71%) |
Aug 16, 2022 | 9.780 | 9.980 | 9.550 | 9.760 | 1,500,712 | -0.04(-0.41%) |
Aug 15, 2022 | 9.540 | 9.830 | 9.380 | 9.800 | 1,310,429 | +0.11(+1.14%) |
Aug 12, 2022 | 9.540 | 9.710 | 9.160 | 9.690 | 1,827,274 | +0.26(+2.76%) |
Aug 11, 2022 | 9.250 | 9.964 | 9.130 | 9.430 | 1,946,889 | +0.32(+3.51%) |
Aug 10, 2022 | 8.980 | 9.470 | 8.100 | 9.110 | 4,340,774 | -0.13(-1.41%) |
Aug 09, 2022 | 9.270 | 9.350 | 8.990 | 9.240 | 3,332,606 | -0.08(-0.86%) |
Aug 08, 2022 | 8.930 | 9.430 | 8.850 | 9.320 | 2,077,156 | +0.49(+5.55%) |
Aug 05, 2022 | 8.330 | 9.025 | 8.170 | 8.830 | 2,084,588 | +0.28(+3.27%) |
Aug 04, 2022 | 8.940 | 9.120 | 8.530 | 8.550 | 3,188,640 | -0.36(-4.04%) |
Aug 03, 2022 | 8.490 | 8.930 | 8.330 | 8.910 | 1,894,811 | +0.65(+7.87%) |
Aug 02, 2022 | 7.660 | 8.330 | 7.630 | 8.260 | 1,786,303 | +0.56(+7.27%) |
Aug 01, 2022 | 7.550 | 7.747 | 7.361 | 7.700 | 1,583,556 | +0.06(+0.79%) |
Jul 29, 2022 | 7.990 | 8.078 | 7.520 | 7.640 | 1,962,679 | -0.46(-5.68%) |
Jul 28, 2022 | 7.960 | 8.210 | 7.765 | 8.100 | 920,632 | +0.05(+0.62%) |
Jul 27, 2022 | 7.850 | 8.110 | 7.740 | 8.050 | 1,520,882 | +0.44(+5.78%) |
Jul 26, 2022 | 7.810 | 7.840 | 7.515 | 7.610 | 1,255,291 | -0.40(-4.99%) |
Jul 25, 2022 | 8.210 | 8.250 | 7.915 | 8.010 | 995,565 | -0.18(-2.20%) |
Jul 22, 2022 | 8.330 | 8.745 | 7.970 | 8.190 | 1,527,567 | -0.61(-6.93%) |
Jul 21, 2022 | 8.750 | 8.820 | 8.535 | 8.800 | 1,192,410 | +0.04(+0.46%) |
Jul 20, 2022 | 8.140 | 8.900 | 8.140 | 8.760 | 2,120,245 | +0.69(+8.55%) |
Jul 19, 2022 | 7.990 | 8.115 | 7.800 | 8.070 | 1,041,081 | +0.30(+3.86%) |
Jul 18, 2022 | 7.760 | 8.105 | 7.720 | 7.770 | 1,403,499 | +0.20(+2.64%) |
Jul 15, 2022 | 7.450 | 7.670 | 7.285 | 7.570 | 1,511,076 | +0.34(+4.70%) |
Jul 14, 2022 | 7.860 | 7.860 | 7.060 | 7.230 | 3,820,818 | -0.84(-10.41%) |
Jul 13, 2022 | 8.040 | 8.360 | 7.720 | 8.070 | 2,997,386 | -0.21(-2.54%) |
Jul 12, 2022 | 7.950 | 8.335 | 7.770 | 8.280 | 2,305,210 | +0.31(+3.89%) |
Jul 11, 2022 | 8.610 | 8.630 | 7.940 | 7.970 | 2,031,247 | -0.79(-9.02%) |
Jul 08, 2022 | 8.750 | 9.095 | 8.556 | 8.760 | 1,381,671 | -0.22(-2.45%) |
Jul 07, 2022 | 8.570 | 8.990 | 8.570 | 8.980 | 1,772,768 | +0.49(+5.77%) |
Jul 06, 2022 | 9.360 | 9.530 | 8.425 | 8.490 | 2,158,380 | -1.00(-10.54%) |
Jul 05, 2022 | 8.770 | 9.500 | 8.480 | 9.490 | 1,622,361 | +0.46(+5.09%) |
Jul 01, 2022 | 8.880 | 9.280 | 8.870 | 9.030 | 1,348,496 | +0.15(+1.69%) |
Jun 30, 2022 | 9.190 | 9.350 | 8.830 | 8.880 | 1,660,439 | -0.56(-5.93%) |
Jun 29, 2022 | 9.500 | 9.580 | 9.155 | 9.440 | 1,925,637 | -0.09(-0.94%) |
Jun 28, 2022 | 10.25 | 10.43 | 9.530 | 9.530 | 2,064,905 | -0.64(-6.29%) |
Jun 27, 2022 | 10.78 | 10.92 | 10.13 | 10.17 | 1,811,170 | -0.48(-4.51%) |
Jun 24, 2022 | 10.88 | 11.14 | 10.30 | 10.65 | 5,459,759 | -0.17(-1.57%) |
Jun 23, 2022 | 10.43 | 10.90 | 10.15 | 10.82 | 1,727,578 | +0.54(+5.25%) |
Jun 22, 2022 | 10.13 | 10.98 | 9.750 | 10.28 | 3,592,112 | -0.07(-0.68%) |
Jun 21, 2022 | 9.970 | 11.11 | 9.864 | 10.35 | 8,575,472 | +0.71(+7.37%) |
Jun 17, 2022 | 9.360 | 9.770 | 9.360 | 9.640 | 1,689,759 | +0.39(+4.22%) |
Jun 16, 2022 | 9.720 | 9.930 | 9.020 | 9.250 | 1,452,036 | -1.11(-10.71%) |
Jun 15, 2022 | 9.950 | 10.57 | 9.890 | 10.36 | 1,989,520 | +0.67(+6.91%) |
Jun 14, 2022 | 9.750 | 9.910 | 9.450 | 9.690 | 1,455,422 | +0.03(+0.31%) |
Jun 13, 2022 | 9.670 | 10.13 | 9.330 | 9.660 | 1,988,635 | -0.53(-5.20%) |
Jun 10, 2022 | 10.03 | 10.53 | 9.991 | 10.19 | 1,414,489 | -0.26(-2.49%) |
Jun 09, 2022 | 11.06 | 11.10 | 10.43 | 10.45 | 1,276,748 | -0.80(-7.11%) |
Jun 08, 2022 | 11.23 | 11.60 | 11.12 | 11.25 | 1,314,248 | +0.07(+0.63%) |
Jun 07, 2022 | 10.90 | 11.27 | 10.75 | 11.18 | 1,098,803 | +0.00(+0.00%) |
Jun 06, 2022 | 11.19 | 11.48 | 10.80 | 11.18 | 2,012,564 | +0.33(+3.04%) |
Jun 03, 2022 | 11.25 | 11.49 | 10.71 | 10.85 | 1,177,280 | -0.71(-6.14%) |
Jun 02, 2022 | 10.67 | 11.68 | 10.64 | 11.56 | 1,338,854 | +0.86(+8.04%) |
Jun 01, 2022 | 11.14 | 11.40 | 10.69 | 10.70 | 1,384,523 | -0.29(-2.64%) |
May 31, 2022 | 11.05 | 11.47 | 10.72 | 10.99 | 1,615,512 | -0.28(-2.48%) |
May 27, 2022 | 10.83 | 11.28 | 10.70 | 11.27 | 1,375,093 | +0.66(+6.22%) |
May 26, 2022 | 9.720 | 10.67 | 9.565 | 10.61 | 1,687,898 | +0.84(+8.60%) |
May 25, 2022 | 9.130 | 9.885 | 9.120 | 9.770 | 1,698,171 | +0.52(+5.62%) |
May 24, 2022 | 10.02 | 10.17 | 9.060 | 9.250 | 2,950,879 | -1.40(-13.15%) |
May 23, 2022 | 10.65 | 10.72 | 10.14 | 10.65 | 1,235,717 | +0.01(+0.09%) |
May 20, 2022 | 10.94 | 11.05 | 10.13 | 10.64 | 1,948,599 | -0.07(-0.65%) |
May 19, 2022 | 10.00 | 10.91 | 10.00 | 10.71 | 2,624,884 | +0.58(+5.73%) |
May 18, 2022 | 10.19 | 10.61 | 10.02 | 10.13 | 1,210,184 | -0.36(-3.43%) |
May 17, 2022 | 10.31 | 10.64 | 10.03 | 10.49 | 1,401,944 | +0.52(+5.22%) |
May 16, 2022 | 10.42 | 10.88 | 9.910 | 9.970 | 1,926,278 | -0.62(-5.85%) |
May 13, 2022 | 9.810 | 10.66 | 9.800 | 10.59 | 2,822,760 | +1.26(+13.50%) |
May 12, 2022 | 8.670 | 9.700 | 8.570 | 9.330 | 2,556,901 | +0.37(+4.13%) |
May 11, 2022 | 9.290 | 9.900 | 8.890 | 8.960 | 2,853,890 | -0.45(-4.78%) |
May 10, 2022 | 9.340 | 9.545 | 8.620 | 9.410 | 2,656,593 | +0.30(+3.29%) |
May 09, 2022 | 9.550 | 9.970 | 8.995 | 9.110 | 2,663,700 | -0.76(-7.70%) |
May 06, 2022 | 10.85 | 10.96 | 9.780 | 9.870 | 3,595,004 | -1.07(-9.78%) |
May 05, 2022 | 10.75 | 11.20 | 10.37 | 10.94 | 3,009,824 | +0.32(+3.01%) |
May 04, 2022 | 10.12 | 10.70 | 9.645 | 10.62 | 2,285,789 | +0.51(+5.04%) |
May 03, 2022 | 10.15 | 10.51 | 9.845 | 10.11 | 1,418,245 | -0.14(-1.37%) |
May 02, 2022 | 9.640 | 10.28 | 9.580 | 10.25 | 2,920,451 | +0.60(+6.22%) |
Apr 29, 2022 | 10.26 | 10.53 | 9.625 | 9.650 | 1,665,318 | -0.60(-5.85%) |
Apr 28, 2022 | 10.05 | 10.37 | 9.575 | 10.25 | 1,844,470 | +0.39(+3.96%) |
Apr 27, 2022 | 10.09 | 10.56 | 9.800 | 9.860 | 1,702,019 | -0.47(-4.55%) |
Apr 26, 2022 | 11.00 | 11.11 | 10.30 | 10.33 | 2,175,475 | -0.84(-7.52%) |
Apr 25, 2022 | 10.97 | 11.29 | 10.78 | 11.17 | 1,712,122 | +0.21(+1.92%) |
Apr 22, 2022 | 11.44 | 11.93 | 10.92 | 10.96 | 1,582,592 | -0.62(-5.35%) |
Apr 21, 2022 | 12.63 | 12.97 | 11.56 | 11.58 | 2,303,698 | -0.78(-6.31%) |
Apr 20, 2022 | 12.12 | 13.02 | 12.11 | 12.36 | 3,568,108 | +0.68(+5.82%) |
Apr 19, 2022 | 11.05 | 11.91 | 11.01 | 11.68 | 1,427,934 | +0.64(+5.80%) |
Apr 18, 2022 | 11.12 | 11.14 | 10.70 | 11.04 | 1,205,893 | -0.16(-1.43%) |
Apr 14, 2022 | 11.79 | 11.80 | 11.19 | 11.20 | 1,402,459 | -0.51(-4.36%) |
Apr 13, 2022 | 11.79 | 11.99 | 11.57 | 11.71 | 1,547,805 | -0.13(-1.10%) |
Apr 12, 2022 | 12.31 | 12.69 | 11.79 | 11.84 | 1,131,303 | -0.16(-1.33%) |
Apr 11, 2022 | 11.70 | 12.25 | 11.66 | 12.00 | 1,188,604 | -0.05(-0.41%) |
Apr 08, 2022 | 12.49 | 12.56 | 12.03 | 12.05 | 1,276,585 | -0.59(-4.67%) |
Apr 07, 2022 | 12.74 | 12.95 | 12.08 | 12.64 | 1,453,220 | -0.21(-1.63%) |
Apr 06, 2022 | 13.48 | 13.48 | 12.57 | 12.85 | 1,460,749 | -0.93(-6.75%) |
Apr 05, 2022 | 14.12 | 14.29 | 13.63 | 13.78 | 1,311,705 | -0.44(-3.09%) |
Apr 04, 2022 | 13.72 | 14.25 | 13.54 | 14.22 | 1,622,537 | +0.73(+5.41%) |
Apr 01, 2022 | 13.40 | 13.83 | 13.28 | 13.49 | 1,163,997 | +0.28(+2.12%) |
Mar 31, 2022 | 13.85 | 14.00 | 13.16 | 13.21 | 1,348,909 | -0.77(-5.51%) |
Mar 30, 2022 | 14.50 | 14.68 | 13.78 | 13.98 | 1,674,725 | -0.76(-5.16%) |
Mar 29, 2022 | 14.10 | 14.87 | 13.92 | 14.74 | 1,940,710 | +0.92(+6.66%) |
Mar 28, 2022 | 13.53 | 14.10 | 13.23 | 13.82 | 1,386,159 | +0.43(+3.21%) |
Mar 25, 2022 | 13.61 | 13.61 | 13.04 | 13.39 | 1,624,583 | -0.18(-1.33%) |
Mar 24, 2022 | 13.24 | 13.58 | 13.06 | 13.57 | 1,324,082 | +0.39(+2.96%) |
Mar 23, 2022 | 13.33 | 13.92 | 13.09 | 13.18 | 1,892,870 | -0.35(-2.59%) |
Mar 22, 2022 | 13.31 | 14.00 | 13.27 | 13.53 | 1,804,188 | +0.35(+2.66%) |
Mar 21, 2022 | 13.43 | 13.62 | 12.98 | 13.18 | 1,849,828 | -0.24(-1.79%) |
Mar 18, 2022 | 12.69 | 13.65 | 12.68 | 13.42 | 2,700,793 | +0.47(+3.63%) |
Mar 17, 2022 | 12.15 | 12.99 | 11.90 | 12.95 | 1,675,856 | +0.69(+5.63%) |
Mar 16, 2022 | 11.23 | 12.28 | 11.12 | 12.26 | 2,279,677 | +1.34(+12.27%) |
Mar 15, 2022 | 10.40 | 11.00 | 10.36 | 10.92 | 1,926,817 | +0.39(+3.70%) |
Mar 14, 2022 | 11.00 | 11.19 | 10.39 | 10.53 | 2,297,387 | -0.51(-4.62%) |
Mar 11, 2022 | 12.11 | 12.16 | 11.03 | 11.04 | 1,528,774 | -0.93(-7.77%) |
Mar 10, 2022 | 12.15 | 12.27 | 11.81 | 11.97 | 1,444,929 | -0.47(-3.78%) |
Mar 09, 2022 | 12.49 | 12.90 | 12.33 | 12.44 | 1,510,039 | +0.44(+3.67%) |
Mar 08, 2022 | 11.87 | 12.37 | 11.56 | 12.00 | 2,240,748 | +0.23(+1.95%) |
Mar 07, 2022 | 12.71 | 12.94 | 11.77 | 11.77 | 2,414,387 | -0.88(-6.96%) |
Mar 04, 2022 | 13.54 | 14.15 | 12.50 | 12.65 | 3,585,853 | -0.24(-1.86%) |
Mar 03, 2022 | 13.71 | 13.81 | 12.76 | 12.89 | 1,626,094 | -0.82(-5.98%) |
Mar 02, 2022 | 13.83 | 13.97 | 13.31 | 13.71 | 1,713,053 | -0.03(-0.22%) |
Mar 01, 2022 | 14.53 | 14.70 | 13.58 | 13.74 | 3,268,742 | -0.84(-5.76%) |
Feb 28, 2022 | 14.20 | 14.89 | 13.83 | 14.58 | 3,232,933 | +0.43(+3.04%) |
Feb 25, 2022 | 13.43 | 14.20 | 12.94 | 14.15 | 3,817,413 | +0.72(+5.36%) |
Feb 24, 2022 | 10.48 | 13.56 | 10.47 | 13.43 | 5,666,348 | +2.09(+18.43%) |
Feb 23, 2022 | 11.63 | 11.79 | 11.19 | 11.34 | 3,300,758 | -0.37(-3.16%) |
Feb 22, 2022 | 11.00 | 11.95 | 10.91 | 11.71 | 2,804,167 | +0.49(+4.37%) |
Feb 18, 2022 | 11.22 | 0 | -1.34(-10.67%) | |||
Feb 17, 2022 | 12.78 | 13.12 | 12.52 | 12.56 | 1,914,078 | -0.50(-3.83%) |
Feb 16, 2022 | 13.35 | 13.46 | 12.66 | 13.06 | 3,474,948 | -0.89(-6.38%) |
Feb 15, 2022 | 13.66 | 14.01 | 13.08 | 13.95 | 2,054,650 | +0.65(+4.89%) |
Feb 14, 2022 | 13.01 | 13.85 | 12.91 | 13.30 | 1,798,112 | +0.00(+0.00%) |
Feb 11, 2022 | 13.94 | 14.27 | 13.08 | 13.30 | 1,851,466 | -0.69(-4.93%) |
Feb 10, 2022 | 14.20 | 14.96 | 13.82 | 13.99 | 2,289,284 | -0.54(-3.72%) |
Feb 09, 2022 | 14.45 | 14.57 | 13.93 | 14.53 | 2,408,474 | +0.33(+2.32%) |
Feb 08, 2022 | 13.66 | 14.46 | 13.47 | 14.20 | 3,440,931 | +0.48(+3.50%) |
Feb 07, 2022 | 13.70 | 14.43 | 13.63 | 13.72 | 3,253,173 | -0.17(-1.22%) |
Feb 04, 2022 | 12.20 | 14.04 | 12.20 | 13.89 | 4,683,996 | +1.94(+16.23%) |
Feb 03, 2022 | 12.30 | 11.92 | 11.95 | 3,645,504 | -1.27(-9.61%) | |
Feb 02, 2022 | 14.26 | 14.26 | 13.06 | 13.22 | 2,560,681 | -0.68(-4.89%) |