Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.130 | 9.642 | 9.041 | 9.150 | 15,192,116 | -0.32(-3.35%) |
Jan 30, 2024 | 9.744 | 9.823 | 9.398 | 9.467 | 19,990,448 | +0.04(+0.42%) |
Jan 29, 2024 | 9.051 | 9.460 | 8.893 | 9.427 | 18,901,314 | +0.55(+6.25%) |
Jan 26, 2024 | 9.021 | 9.101 | 8.792 | 8.873 | 13,983,116 | +0.03(+0.34%) |
Jan 25, 2024 | 9.368 | 9.616 | 8.625 | 8.843 | 31,579,458 | -1.95(-18.07%) |
Jan 24, 2024 | 11.12 | 11.18 | 10.71 | 10.79 | 17,055,976 | -0.11(-1.00%) |
Jan 23, 2024 | 11.06 | 11.41 | 10.79 | 10.90 | 15,566,272 | +0.03(+0.27%) |
Jan 22, 2024 | 11.15 | 11.59 | 10.68 | 10.87 | 16,910,860 | -0.28(-2.49%) |
Jan 19, 2024 | 10.96 | 11.22 | 10.78 | 11.15 | 14,278,335 | +0.02(+0.18%) |
Jan 18, 2024 | 11.54 | 11.57 | 10.87 | 11.13 | 16,215,968 | -0.30(-2.60%) |
Jan 17, 2024 | 11.37 | 11.43 | 11.13 | 11.43 | 12,514,297 | -0.36(-3.03%) |
Jan 16, 2024 | 11.41 | 12.06 | 11.16 | 11.78 | 16,605,938 | +0.09(+0.76%) |
Jan 12, 2024 | 11.80 | 12.22 | 11.56 | 11.70 | 17,529,078 | -0.68(-5.52%) |
Jan 11, 2024 | 12.67 | 12.69 | 12.23 | 12.38 | 18,300,988 | -0.56(-4.36%) |
Jan 10, 2024 | 13.04 | 13.07 | 12.73 | 12.94 | 11,062,027 | -0.08(-0.61%) |
Jan 09, 2024 | 13.30 | 13.37 | 12.78 | 13.02 | 13,474,778 | -0.48(-3.52%) |
Jan 08, 2024 | 13.14 | 13.56 | 13.07 | 13.50 | 10,474,654 | +0.26(+1.94%) |
Jan 05, 2024 | 13.19 | 13.47 | 13.04 | 13.24 | 9,086,167 | -0.06(-0.45%) |
Jan 04, 2024 | 13.40 | 13.70 | 13.28 | 13.30 | 11,616,178 | -0.04(-0.30%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.17 | 13.34 | 14,372,677 | -0.87(-6.13%) |
Jan 02, 2024 | 14.35 | 14.44 | 13.86 | 14.21 | 13,341,056 | -0.01(-0.07%) |
Dec 29, 2023 | 14.78 | 14.79 | 14.12 | 14.22 | 15,007,301 | -0.41(-2.78%) |
Dec 28, 2023 | 15.55 | 15.68 | 14.58 | 14.63 | 15,404,420 | -0.73(-4.77%) |
Dec 27, 2023 | 15.08 | 15.53 | 15.01 | 15.36 | 13,737,479 | +0.43(+2.85%) |
Dec 26, 2023 | 14.75 | 15.05 | 14.62 | 14.93 | 9,696,386 | +0.35(+2.38%) |
Dec 22, 2023 | 14.96 | 15.08 | 14.48 | 14.59 | 10,592,278 | -0.18(-1.21%) |
Dec 21, 2023 | 14.56 | 14.78 | 14.25 | 14.76 | 12,002,552 | +0.63(+4.45%) |
Dec 20, 2023 | 14.95 | 15.25 | 14.12 | 14.14 | 18,703,000 | -0.87(-5.82%) |
Dec 19, 2023 | 14.68 | 15.12 | 14.67 | 15.01 | 11,584,659 | +0.43(+2.96%) |
Dec 18, 2023 | 14.73 | 15.16 | 14.51 | 14.58 | 17,219,874 | -0.10(-0.67%) |
Dec 15, 2023 | 14.50 | 14.75 | 14.25 | 14.68 | 15,383,800 | +0.19(+1.29%) |
Dec 14, 2023 | 13.65 | 14.73 | 13.64 | 14.49 | 23,282,698 | +0.99(+7.34%) |
Dec 13, 2023 | 13.07 | 13.59 | 12.57 | 13.50 | 21,267,190 | +0.20(+1.48%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.05 | 13.30 | 13,455,392 | -0.23(-1.67%) |
Dec 11, 2023 | 13.82 | 13.86 | 13.36 | 13.53 | 13,630,342 | -0.35(-2.55%) |
Dec 08, 2023 | 13.59 | 14.03 | 13.51 | 13.88 | 15,661,222 | +0.08(+0.59%) |
Dec 07, 2023 | 13.72 | 13.92 | 13.32 | 13.80 | 17,351,958 | +0.27(+1.99%) |
Dec 06, 2023 | 13.84 | 14.14 | 13.51 | 13.53 | 17,776,254 | +0.04(+0.29%) |
Dec 05, 2023 | 13.06 | 14.15 | 13.05 | 13.49 | 18,938,086 | +0.28(+2.11%) |
Dec 04, 2023 | 13.22 | 13.53 | 13.02 | 13.21 | 14,532,601 | -0.27(-2.00%) |
Dec 01, 2023 | 13.00 | 13.61 | 12.90 | 13.48 | 18,112,036 | -0.11(-0.78%) |
Nov 30, 2023 | 14.05 | 14.05 | 13.33 | 13.59 | 21,266,506 | -0.38(-2.69%) |
Nov 29, 2023 | 14.40 | 14.69 | 13.84 | 13.96 | 19,306,462 | -0.22(-1.56%) |
Nov 28, 2023 | 13.34 | 14.20 | 13.11 | 14.18 | 21,127,752 | +0.90(+6.74%) |
Nov 27, 2023 | 13.35 | 13.48 | 12.95 | 13.29 | 13,792,351 | +0.05(+0.36%) |
Nov 24, 2023 | 13.09 | 13.51 | 12.98 | 13.24 | 7,902,770 | +0.11(+0.81%) |
Nov 22, 2023 | 13.81 | 13.97 | 12.89 | 13.13 | 18,560,534 | -0.60(-4.35%) |
Nov 21, 2023 | 13.21 | 13.94 | 13.08 | 13.73 | 16,787,068 | +0.46(+3.48%) |
Nov 20, 2023 | 13.14 | 13.39 | 12.88 | 13.27 | 13,202,552 | +0.09(+0.66%) |
Nov 17, 2023 | 12.96 | 13.42 | 12.51 | 13.18 | 17,243,096 | +0.09(+0.66%) |
Nov 16, 2023 | 13.61 | 13.73 | 12.87 | 13.10 | 18,710,606 | -0.82(-5.88%) |
Nov 15, 2023 | 13.62 | 14.23 | 13.37 | 13.91 | 20,498,042 | +0.47(+3.51%) |
Nov 14, 2023 | 13.26 | 13.51 | 12.89 | 13.44 | 21,930,200 | +1.13(+9.15%) |
Nov 13, 2023 | 11.66 | 12.45 | 11.33 | 12.32 | 19,827,590 | +0.73(+6.32%) |
Nov 10, 2023 | 11.22 | 11.64 | 10.87 | 11.58 | 12,788,457 | +0.37(+3.26%) |
Nov 09, 2023 | 12.03 | 12.11 | 10.95 | 11.22 | 18,554,638 | -1.01(-8.27%) |
Nov 08, 2023 | 12.31 | 12.38 | 11.85 | 12.23 | 11,068,209 | -0.01(-0.08%) |
Nov 07, 2023 | 12.05 | 12.31 | 11.70 | 12.24 | 11,713,770 | +0.25(+2.09%) |
Nov 06, 2023 | 12.39 | 12.58 | 11.64 | 11.99 | 17,201,328 | -0.06(-0.48%) |
Nov 03, 2023 | 12.15 | 12.59 | 11.93 | 12.05 | 15,617,145 | +0.10(+0.81%) |
Nov 02, 2023 | 11.50 | 12.00 | 11.38 | 11.95 | 15,286,106 | +1.02(+9.34%) |
Nov 01, 2023 | 10.79 | 10.95 | 10.30 | 10.93 | 16,250,053 | +0.39(+3.65%) |
Oct 31, 2023 | 10.17 | 10.70 | 10.01 | 10.54 | 19,257,600 | +0.27(+2.62%) |
Oct 30, 2023 | 11.24 | 11.35 | 10.05 | 10.27 | 25,869,294 | -0.80(-7.22%) |
Oct 27, 2023 | 11.34 | 11.48 | 10.95 | 11.07 | 15,346,010 | +0.13(+1.14%) |
Oct 26, 2023 | 11.40 | 11.69 | 10.88 | 10.95 | 19,244,608 | -0.56(-4.85%) |
Oct 25, 2023 | 11.79 | 12.13 | 11.48 | 11.51 | 15,540,099 | -0.34(-2.85%) |
Oct 24, 2023 | 11.83 | 12.29 | 11.64 | 11.84 | 18,380,958 | +0.37(+3.19%) |
Oct 23, 2023 | 11.30 | 11.87 | 10.70 | 11.48 | 24,102,994 | +0.00(+0.00%) |
Oct 20, 2023 | 11.89 | 12.04 | 11.34 | 11.48 | 21,232,430 | -0.68(-5.62%) |
Oct 19, 2023 | 12.66 | 13.07 | 11.86 | 12.16 | 31,064,220 | -1.97(-13.96%) |
Oct 18, 2023 | 15.04 | 15.20 | 14.08 | 14.14 | 14,988,465 | -1.10(-7.21%) |
Oct 17, 2023 | 14.78 | 15.44 | 14.53 | 15.23 | 9,853,661 | +0.08(+0.51%) |
Oct 16, 2023 | 14.80 | 15.27 | 14.84 | 15.16 | 8,148,733 | +0.27(+1.81%) |
Oct 13, 2023 | 15.61 | 15.67 | 14.81 | 14.89 | 13,673,645 | -0.73(-4.69%) |
Oct 12, 2023 | 15.98 | 16.20 | 15.40 | 15.62 | 12,181,356 | -0.38(-2.35%) |
Oct 11, 2023 | 16.28 | 16.49 | 15.79 | 15.99 | 11,583,144 | -0.04(-0.24%) |
Oct 10, 2023 | 15.52 | 16.52 | 15.50 | 16.03 | 14,815,411 | +0.36(+2.27%) |
Oct 09, 2023 | 15.29 | 15.84 | 15.00 | 15.68 | 10,192,209 | -0.09(-0.55%) |
Oct 06, 2023 | 15.15 | 15.88 | 14.88 | 15.76 | 15,343,679 | +0.05(+0.31%) |
Oct 05, 2023 | 15.72 | 16.05 | 15.39 | 15.71 | 11,453,812 | -0.13(-0.85%) |
Oct 04, 2023 | 14.71 | 15.90 | 14.65 | 15.85 | 15,014,222 | +1.29(+8.86%) |
Oct 03, 2023 | 14.75 | 14.86 | 14.37 | 14.56 | 9,292,427 | -0.45(-3.01%) |
Oct 02, 2023 | 14.41 | 15.24 | 14.20 | 15.01 | 14,978,775 | +0.12(+0.78%) |
Sep 29, 2023 | 14.88 | 15.29 | 14.54 | 14.90 | 14,892,464 | +0.35(+2.38%) |
Sep 28, 2023 | 14.01 | 14.65 | 13.88 | 14.55 | 15,795,859 | +0.52(+3.71%) |
Sep 27, 2023 | 14.40 | 14.46 | 13.52 | 14.03 | 19,748,056 | -0.35(-2.41%) |
Sep 26, 2023 | 14.27 | 14.85 | 14.15 | 14.38 | 11,512,564 | -0.24(-1.65%) |
Sep 25, 2023 | 14.29 | 14.63 | 14.36 | 14.62 | 14,009,303 | +0.18(+1.27%) |
Sep 22, 2023 | 15.57 | 15.60 | 14.41 | 14.43 | 16,311,692 | -0.99(-6.43%) |
Sep 21, 2023 | 15.61 | 15.89 | 15.29 | 15.43 | 17,477,684 | -0.65(-4.01%) |
Sep 20, 2023 | 16.49 | 17.11 | 16.05 | 16.07 | 14,336,952 | -0.35(-2.11%) |
Sep 19, 2023 | 16.24 | 16.55 | 15.94 | 16.42 | 11,757,350 | +0.10(+0.61%) |
Sep 18, 2023 | 16.87 | 16.89 | 16.17 | 16.32 | 14,680,697 | -0.86(-5.01%) |
Sep 15, 2023 | 17.48 | 17.60 | 16.85 | 17.18 | 17,139,368 | -0.15(-0.88%) |
Sep 14, 2023 | 16.88 | 17.40 | 16.81 | 17.33 | 16,048,347 | +0.43(+2.55%) |
Sep 13, 2023 | 16.80 | 17.24 | 16.60 | 16.90 | 16,362,660 | +0.35(+2.14%) |
Sep 12, 2023 | 16.85 | 17.56 | 16.46 | 16.55 | 18,134,104 | -0.58(-3.41%) |
Sep 11, 2023 | 16.27 | 17.24 | 15.96 | 17.13 | 29,192,396 | +2.26(+15.18%) |
Sep 08, 2023 | 15.13 | 15.59 | 14.70 | 14.87 | 13,368,672 | -0.27(-1.77%) |
Sep 07, 2023 | 14.57 | 15.27 | 14.41 | 15.14 | 14,053,046 | -0.07(-0.44%) |
Sep 06, 2023 | 15.50 | 15.52 | 14.57 | 15.21 | 16,707,021 | -0.41(-2.63%) |
Sep 05, 2023 | 14.57 | 15.75 | 14.57 | 15.62 | 16,018,507 | +1.02(+7.01%) |
Sep 01, 2023 | 15.73 | 15.88 | 14.37 | 14.60 | 19,428,286 | -1.21(-7.63%) |
Aug 31, 2023 | 15.63 | 16.07 | 15.53 | 15.80 | 13,265,865 | +0.09(+0.55%) |
Aug 30, 2023 | 15.46 | 16.03 | 15.11 | 15.72 | 18,501,442 | -0.01(-0.06%) |
Aug 29, 2023 | 14.07 | 15.74 | 14.02 | 15.73 | 18,225,608 | +1.61(+11.38%) |
Aug 28, 2023 | 14.44 | 14.59 | 13.81 | 14.12 | 14,870,014 | +0.03(+0.20%) |
Aug 25, 2023 | 13.46 | 14.12 | 13.37 | 14.09 | 15,318,200 | +0.74(+5.52%) |
Aug 24, 2023 | 14.12 | 14.13 | 13.19 | 13.35 | 12,377,519 | -0.60(-4.32%) |
Aug 23, 2023 | 13.30 | 14.14 | 13.30 | 13.96 | 14,561,597 | +0.31(+2.24%) |
Aug 22, 2023 | 14.26 | 14.30 | 13.32 | 13.65 | 16,629,563 | +0.16(+1.21%) |
Aug 21, 2023 | 12.66 | 13.55 | 12.56 | 13.49 | 16,698,530 | +1.34(+11.02%) |
Aug 18, 2023 | 12.02 | 12.32 | 11.87 | 12.15 | 13,364,086 | -0.32(-2.53%) |
Aug 17, 2023 | 13.08 | 13.11 | 12.43 | 12.46 | 10,775,579 | -0.56(-4.33%) |
Aug 16, 2023 | 13.25 | 13.76 | 13.01 | 13.03 | 9,677,115 | -0.66(-4.82%) |
Aug 15, 2023 | 14.21 | 14.35 | 13.65 | 13.69 | 9,507,231 | -0.61(-4.28%) |
Aug 14, 2023 | 13.92 | 14.37 | 13.76 | 14.30 | 8,818,310 | -0.25(-1.71%) |
Aug 11, 2023 | 14.47 | 14.65 | 14.15 | 14.55 | 11,382,821 | -0.27(-1.81%) |
Aug 10, 2023 | 14.81 | 15.38 | 14.60 | 14.82 | 11,415,902 | +0.28(+1.91%) |
Aug 09, 2023 | 15.33 | 15.33 | 14.50 | 14.54 | 9,397,900 | -0.68(-4.46%) |
Aug 08, 2023 | 15.01 | 15.33 | 14.79 | 15.22 | 5,966,608 | -0.15(-1.00%) |
Aug 07, 2023 | 15.38 | 15.57 | 14.58 | 15.37 | 12,007,111 | -0.23(-1.47%) |
Aug 04, 2023 | 16.27 | 16.62 | 15.54 | 15.60 | 8,057,011 | -0.53(-3.26%) |
Aug 03, 2023 | 15.45 | 16.23 | 15.44 | 16.13 | 8,554,087 | +0.47(+2.99%) |
Aug 02, 2023 | 15.78 | 16.15 | 15.31 | 15.66 | 10,532,642 | -0.65(-3.99%) |
Aug 01, 2023 | 16.80 | 16.81 | 16.23 | 16.31 | 7,305,416 | -0.59(-3.51%) |
Jul 31, 2023 | 16.91 | 17.06 | 16.56 | 16.90 | 6,695,050 | +0.07(+0.40%) |
Jul 28, 2023 | 16.20 | 16.89 | 16.07 | 16.84 | 9,399,228 | +1.00(+6.34%) |
Jul 27, 2023 | 17.03 | 17.09 | 15.79 | 15.83 | 11,476,375 | -0.83(-4.99%) |
Jul 26, 2023 | 16.55 | 17.00 | 16.41 | 16.66 | 10,850,678 | -0.08(-0.46%) |
Jul 25, 2023 | 17.43 | 17.46 | 16.71 | 16.74 | 10,994,046 | -0.38(-2.23%) |
Jul 24, 2023 | 15.86 | 17.18 | 15.71 | 17.12 | 15,399,160 | +0.85(+5.23%) |
Jul 21, 2023 | 17.02 | 17.02 | 15.87 | 16.27 | 21,143,618 | -0.29(-1.73%) |
Jul 20, 2023 | 18.20 | 18.34 | 16.37 | 16.56 | 25,144,026 | -2.82(-14.56%) |
Jul 19, 2023 | 19.86 | 20.18 | 19.21 | 19.38 | 20,484,728 | -0.21(-1.07%) |
Jul 18, 2023 | 19.27 | 19.78 | 18.86 | 19.59 | 13,336,803 | +0.29(+1.49%) |
Jul 17, 2023 | 18.94 | 19.48 | 18.63 | 19.30 | 16,551,248 | +0.89(+4.83%) |
Jul 14, 2023 | 18.02 | 18.80 | 17.93 | 18.41 | 13,347,458 | +0.33(+1.85%) |
Jul 13, 2023 | 17.76 | 18.22 | 17.39 | 18.08 | 11,472,551 | +0.56(+3.22%) |
Jul 12, 2023 | 17.95 | 17.95 | 17.47 | 17.51 | 13,058,931 | +0.20(+1.16%) |
Jul 11, 2023 | 17.20 | 17.42 | 16.98 | 17.31 | 7,720,243 | +0.03(+0.17%) |
Jul 10, 2023 | 17.97 | 18.06 | 16.86 | 17.29 | 12,711,535 | -0.49(-2.75%) |
Jul 07, 2023 | 18.17 | 18.39 | 17.71 | 17.77 | 13,043,207 | -0.21(-1.17%) |
Jul 06, 2023 | 18.14 | 18.31 | 17.63 | 17.98 | 12,038,007 | -0.58(-3.14%) |
Jul 05, 2023 | 18.21 | 18.71 | 18.11 | 18.57 | 15,132,140 | +0.24(+1.30%) |
Jul 03, 2023 | 17.99 | 18.74 | 17.87 | 18.33 | 17,996,234 | +1.73(+10.40%) |
Jun 30, 2023 | 16.49 | 16.86 | 16.42 | 16.60 | 16,405,440 | +0.39(+2.39%) |
Jun 29, 2023 | 16.27 | 16.51 | 15.84 | 16.21 | 12,820,044 | +0.11(+0.65%) |
Jun 28, 2023 | 15.50 | 16.43 | 15.42 | 16.11 | 16,414,434 | +0.56(+3.63%) |
Jun 27, 2023 | 14.89 | 15.56 | 14.68 | 15.54 | 15,429,665 | +0.85(+5.79%) |
Jun 26, 2023 | 15.55 | 16.33 | 14.67 | 14.69 | 21,129,978 | -1.47(-9.11%) |
Jun 23, 2023 | 16.43 | 16.73 | 15.81 | 16.17 | 18,739,540 | -0.78(-4.63%) |
Jun 22, 2023 | 15.63 | 16.97 | 15.39 | 16.95 | 21,660,826 | +0.50(+3.02%) |
Jun 21, 2023 | 18.01 | 18.18 | 16.30 | 16.45 | 26,639,224 | -1.50(-8.35%) |
Jun 20, 2023 | 16.70 | 17.98 | 16.68 | 17.95 | 18,814,658 | +1.33(+8.02%) |
Jun 16, 2023 | 16.45 | 16.90 | 16.30 | 16.62 | 15,243,771 | +0.43(+2.65%) |
Jun 15, 2023 | 15.45 | 16.48 | 15.37 | 16.19 | 16,147,731 | +7.16(+79.32%) |
May 08, 2023 | 9.181 | 9.181 | 8.821 | 9.028 | 11,150,676 | +0.14(+1.61%) |
May 05, 2023 | 8.419 | 8.942 | 8.400 | 8.885 | 11,818,764 | +0.68(+8.24%) |
May 04, 2023 | 8.333 | 8.352 | 8.096 | 8.209 | 8,800,846 | +0.03(+0.35%) |
May 03, 2023 | 8.133 | 8.512 | 8.133 | 8.181 | 10,511,996 | +0.02(+0.23%) |
May 02, 2023 | 8.276 | 8.550 | 8.055 | 8.162 | 11,889,750 | -0.10(-1.27%) |
May 01, 2023 | 8.381 | 8.381 | 8.038 | 8.266 | 13,002,040 | -0.20(-2.36%) |
Apr 28, 2023 | 8.209 | 8.519 | 7.938 | 8.466 | 10,818,810 | +0.31(+3.86%) |
Apr 27, 2023 | 7.590 | 8.181 | 7.571 | 8.152 | 14,697,629 | +0.48(+6.20%) |
Apr 26, 2023 | 8.181 | 8.200 | 7.628 | 7.676 | 18,815,020 | -0.52(-6.39%) |
Apr 25, 2023 | 8.143 | 8.428 | 8.062 | 8.200 | 10,961,610 | -0.15(-1.82%) |
Apr 24, 2023 | 8.514 | 8.592 | 8.050 | 8.352 | 14,339,238 | -0.21(-2.45%) |
Apr 21, 2023 | 8.542 | 8.628 | 8.266 | 8.562 | 8,966,953 | +0.16(+1.93%) |
Apr 20, 2023 | 8.657 | 8.933 | 8.200 | 8.400 | 26,520,162 | -1.44(-14.62%) |
Apr 19, 2023 | 9.714 | 10.08 | 9.600 | 9.838 | 14,778,731 | -0.31(-3.10%) |
Apr 18, 2023 | 10.38 | 10.43 | 10.09 | 10.15 | 11,700,322 | -0.23(-2.20%) |
Apr 17, 2023 | 10.32 | 10.59 | 10.02 | 10.38 | 11,642,420 | +0.17(+1.68%) |
Apr 14, 2023 | 10.12 | 10.31 | 9.962 | 10.21 | 11,004,009 | -0.07(-0.65%) |
Apr 13, 2023 | 10.05 | 10.34 | 9.904 | 10.28 | 9,363,362 | +0.42(+4.25%) |
Apr 12, 2023 | 10.70 | 10.77 | 9.838 | 9.857 | 14,722,104 | -0.51(-4.96%) |
Apr 11, 2023 | 10.37 | 10.58 | 10.29 | 10.37 | 10,840,849 | +0.19(+1.87%) |
Apr 10, 2023 | 9.809 | 10.24 | 9.495 | 10.18 | 12,863,652 | -0.07(-0.65%) |
Apr 06, 2023 | 10.05 | 10.35 | 9.800 | 10.25 | 10,605,900 | -0.04(-0.37%) |
Apr 05, 2023 | 10.70 | 10.71 | 10.13 | 10.29 | 14,826,187 | -0.61(-5.59%) |
Apr 04, 2023 | 11.29 | 11.40 | 10.69 | 10.89 | 12,127,854 | -0.18(-1.63%) |
Apr 03, 2023 | 11.52 | 11.77 | 10.85 | 11.08 | 18,473,060 | -1.10(-9.07%) |
Mar 31, 2023 | 11.35 | 12.22 | 11.32 | 12.18 | 12,571,096 | +1.02(+9.13%) |
Mar 30, 2023 | 11.19 | 11.32 | 11.09 | 11.16 | 9,451,005 | +0.12(+1.12%) |
Mar 29, 2023 | 10.96 | 11.16 | 10.67 | 11.04 | 10,038,800 | +0.38(+3.57%) |
Mar 28, 2023 | 10.89 | 10.91 | 10.32 | 10.66 | 8,090,823 | -0.22(-2.01%) |
Mar 27, 2023 | 11.09 | 11.34 | 10.71 | 10.88 | 9,707,044 | +0.11(+1.06%) |
Mar 24, 2023 | 10.86 | 10.91 | 10.48 | 10.76 | 10,265,832 | -0.16(-1.48%) |
Mar 23, 2023 | 11.17 | 11.51 | 10.61 | 10.92 | 13,638,685 | +0.10(+0.97%) |
Mar 22, 2023 | 11.53 | 11.66 | 10.80 | 10.82 | 13,231,825 | -0.56(-4.94%) |
Mar 21, 2023 | 10.62 | 11.42 | 10.60 | 11.38 | 11,671,678 | +1.19(+11.71%) |
Mar 20, 2023 | 9.761 | 10.44 | 9.619 | 10.19 | 11,026,545 | +0.26(+2.58%) |
Mar 17, 2023 | 10.30 | 10.44 | 9.696 | 9.932 | 8,295,619 | -0.33(-3.23%) |
Mar 16, 2023 | 9.970 | 10.42 | 9.837 | 10.26 | 11,780,429 | +0.30(+3.05%) |
Mar 15, 2023 | 10.01 | 10.12 | 9.600 | 9.960 | 15,193,430 | -0.26(-2.51%) |
Mar 14, 2023 | 9.723 | 10.24 | 9.714 | 10.22 | 15,047,858 | +0.73(+7.70%) |
Mar 13, 2023 | 8.917 | 9.723 | 8.632 | 9.486 | 20,526,310 | +0.08(+0.81%) |
Mar 10, 2023 | 9.533 | 9.804 | 9.002 | 9.410 | 21,542,190 | +0.03(+0.30%) |
Mar 09, 2023 | 9.989 | 10.40 | 9.334 | 9.382 | 22,458,578 | -0.76(-7.48%) |
Mar 08, 2023 | 10.38 | 10.50 | 9.951 | 10.14 | 13,036,328 | -0.47(-4.47%) |
Mar 07, 2023 | 10.93 | 11.18 | 10.48 | 10.61 | 12,318,880 | -0.52(-4.68%) |
Mar 06, 2023 | 11.56 | 11.56 | 11.01 | 11.14 | 10,587,348 | -0.37(-3.22%) |
Mar 03, 2023 | 11.24 | 11.72 | 11.08 | 11.51 | 9,338,192 | +0.60(+5.48%) |
Mar 02, 2023 | 10.54 | 11.16 | 10.48 | 10.91 | 17,391,576 | -1.04(-8.73%) |
Mar 01, 2023 | 12.27 | 12.35 | 11.58 | 11.95 | 14,185,921 | -0.28(-2.33%) |
Feb 28, 2023 | 12.68 | 12.72 | 12.05 | 12.24 | 15,448,359 | -0.16(-1.30%) |
Feb 27, 2023 | 11.92 | 12.55 | 11.86 | 12.40 | 19,790,106 | +0.94(+8.20%) |
Feb 24, 2023 | 11.39 | 11.54 | 11.11 | 11.46 | 13,617,517 | -0.46(-3.82%) |
Feb 23, 2023 | 12.09 | 12.21 | 11.42 | 11.91 | 17,658,726 | +0.09(+0.80%) |
Feb 22, 2023 | 11.56 | 11.93 | 11.03 | 11.82 | 17,523,830 | +0.29(+2.55%) |
Feb 21, 2023 | 12.21 | 12.63 | 11.51 | 11.53 | 16,108,257 | -1.00(-7.95%) |
Feb 17, 2023 | 11.77 | 12.52 | 11.55 | 12.52 | 27,810,748 | +0.55(+4.60%) |
Feb 16, 2023 | 12.76 | 13.39 | 11.94 | 11.97 | 22,589,944 | -1.10(-8.42%) |
Feb 15, 2023 | 12.86 | 13.12 | 12.34 | 13.07 | 15,767,341 | +0.44(+3.45%) |
Feb 14, 2023 | 11.11 | 12.68 | 10.90 | 12.64 | 20,328,188 | +1.29(+11.37%) |
Feb 13, 2023 | 11.34 | 11.49 | 10.75 | 11.35 | 13,227,605 | -0.19(-1.64%) |
Feb 10, 2023 | 12.04 | 12.39 | 11.20 | 11.53 | 20,024,558 | -0.98(-7.81%) |
Feb 09, 2023 | 12.56 | 13.11 | 12.27 | 12.51 | 21,701,158 | +0.53(+4.43%) |
Feb 08, 2023 | 11.52 | 12.11 | 11.36 | 11.98 | 19,275,096 | +0.40(+3.44%) |
Feb 07, 2023 | 11.55 | 11.64 | 10.94 | 11.58 | 19,858,150 | +0.17(+1.50%) |
Feb 06, 2023 | 11.25 | 11.64 | 10.97 | 11.41 | 16,298,173 | +0.43(+3.89%) |
Feb 03, 2023 | 10.47 | 11.76 | 10.44 | 10.98 | 21,543,726 | +0.14(+1.31%) |
Feb 02, 2023 | 10.77 | 11.56 | 10.36 | 10.84 | 22,231,838 | +0.58(+5.64%) |