Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.23 | 12.41 | 12.11 | 12.39 | 7,361,331 | +0.26(+2.14%) |
Jan 30, 2023 | 12.04 | 12.22 | 12.00 | 12.13 | 7,227,213 | -0.07(-0.57%) |
Jan 27, 2023 | 11.77 | 12.31 | 11.71 | 12.20 | 5,917,357 | +0.35(+2.95%) |
Jan 26, 2023 | 11.86 | 11.97 | 11.46 | 11.85 | 7,889,302 | +0.15(+1.28%) |
Jan 25, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 5,218,400 | -0.02(-0.17%) |
Jan 24, 2023 | 11.95 | 11.95 | 11.67 | 11.72 | 5,139,786 | -0.22(-1.84%) |
Jan 23, 2023 | 11.69 | 12.04 | 11.63 | 11.94 | 8,047,672 | +0.27(+2.31%) |
Jan 20, 2023 | 11.52 | 11.76 | 11.37 | 11.67 | 5,588,235 | +0.26(+2.28%) |
Jan 19, 2023 | 11.64 | 11.64 | 11.20 | 11.41 | 5,269,555 | -0.45(-3.79%) |
Jan 18, 2023 | 12.00 | 12.16 | 11.77 | 11.86 | 6,561,553 | -0.05(-0.42%) |
Jan 17, 2023 | 11.56 | 12.11 | 11.52 | 11.91 | 9,556,913 | +0.42(+3.66%) |
Jan 13, 2023 | 11.02 | 11.54 | 10.99 | 11.49 | 6,857,725 | +0.32(+2.86%) |
Jan 12, 2023 | 10.98 | 11.29 | 10.82 | 11.17 | 7,345,253 | +0.21(+1.92%) |
Jan 11, 2023 | 10.96 | 11.05 | 10.83 | 10.96 | 6,272,946 | +0.06(+0.55%) |
Jan 10, 2023 | 10.61 | 10.92 | 10.57 | 10.90 | 4,820,479 | +0.24(+2.25%) |
Jan 09, 2023 | 10.65 | 10.94 | 10.44 | 10.66 | 7,146,947 | -0.09(-0.84%) |
Jan 06, 2023 | 10.47 | 10.86 | 10.38 | 10.75 | 6,358,892 | +0.41(+3.97%) |
Jan 05, 2023 | 10.45 | 10.61 | 10.29 | 10.34 | 7,726,989 | -0.33(-3.09%) |
Jan 04, 2023 | 10.30 | 10.78 | 10.24 | 10.67 | 7,513,015 | +0.58(+5.75%) |
Jan 03, 2023 | 10.37 | 10.42 | 10.09 | 10.09 | 7,016,382 | -0.07(-0.69%) |
Dec 30, 2022 | 9.780 | 10.18 | 9.715 | 10.16 | 6,116,828 | +0.20(+2.01%) |
Dec 29, 2022 | 9.730 | 9.985 | 9.660 | 9.960 | 5,852,801 | +0.36(+3.75%) |
Dec 28, 2022 | 9.910 | 10.00 | 9.560 | 9.600 | 5,277,236 | -0.37(-3.71%) |
Dec 27, 2022 | 9.740 | 10.10 | 9.610 | 9.970 | 6,397,923 | +0.20(+2.05%) |
Dec 23, 2022 | 9.600 | 9.810 | 9.540 | 9.770 | 5,010,597 | +0.10(+1.03%) |
Dec 22, 2022 | 9.800 | 9.800 | 9.410 | 9.670 | 10,069,373 | -0.23(-2.32%) |
Dec 21, 2022 | 9.730 | 10.05 | 9.730 | 9.900 | 8,647,876 | +0.49(+5.21%) |
Dec 20, 2022 | 9.500 | 9.650 | 9.400 | 9.410 | 7,521,389 | -0.13(-1.36%) |
Dec 19, 2022 | 10.10 | 10.10 | 9.440 | 9.540 | 8,044,621 | -0.61(-6.01%) |
Dec 16, 2022 | 9.990 | 10.21 | 9.900 | 10.15 | 12,981,678 | +0.11(+1.10%) |
Dec 15, 2022 | 10.17 | 10.26 | 9.850 | 10.04 | 11,131,096 | -0.43(-4.11%) |
Dec 14, 2022 | 10.51 | 10.68 | 10.29 | 10.47 | 6,693,561 | -0.07(-0.66%) |
Dec 13, 2022 | 10.63 | 10.87 | 10.32 | 10.54 | 9,148,603 | +0.05(+0.48%) |
Dec 12, 2022 | 10.01 | 10.60 | 9.755 | 10.49 | 13,319,054 | +0.96(+10.07%) |
Dec 09, 2022 | 9.440 | 9.685 | 9.370 | 9.530 | 6,820,380 | -0.07(-0.73%) |
Dec 08, 2022 | 9.510 | 9.600 | 9.400 | 9.600 | 5,067,213 | +0.17(+1.80%) |
Dec 07, 2022 | 9.470 | 9.500 | 9.250 | 9.430 | 6,571,284 | -0.08(-0.84%) |
Dec 06, 2022 | 9.670 | 9.805 | 9.380 | 9.510 | 6,563,516 | -0.14(-1.45%) |
Dec 05, 2022 | 9.950 | 10.04 | 9.570 | 9.650 | 7,968,880 | -0.49(-4.83%) |
Dec 02, 2022 | 9.800 | 10.22 | 9.750 | 10.14 | 7,220,290 | +0.16(+1.60%) |
Dec 01, 2022 | 9.980 | 10.20 | 9.940 | 9.980 | 6,243,791 | -0.02(-0.20%) |
Nov 30, 2022 | 9.850 | 10.00 | 9.540 | 10.00 | 11,750,005 | +0.16(+1.63%) |
Nov 29, 2022 | 9.470 | 9.950 | 9.420 | 9.840 | 7,966,089 | +0.45(+4.79%) |
Nov 28, 2022 | 9.540 | 9.700 | 9.370 | 9.390 | 7,807,309 | -0.28(-2.90%) |
Nov 25, 2022 | 9.580 | 9.670 | 9.520 | 9.670 | 2,458,510 | +0.02(+0.21%) |
Nov 23, 2022 | 9.400 | 9.650 | 9.400 | 9.650 | 6,027,790 | +0.19(+2.01%) |
Nov 22, 2022 | 9.230 | 9.600 | 9.150 | 9.460 | 8,862,284 | +0.39(+4.30%) |
Nov 21, 2022 | 9.410 | 9.470 | 9.010 | 9.070 | 7,374,445 | -0.46(-4.83%) |
Nov 18, 2022 | 9.660 | 9.740 | 9.350 | 9.530 | 6,452,130 | +0.08(+0.85%) |
Nov 17, 2022 | 9.250 | 9.510 | 9.227 | 9.450 | 6,921,315 | -0.06(-0.63%) |
Nov 16, 2022 | 9.360 | 9.550 | 9.200 | 9.510 | 9,535,278 | -0.10(-1.04%) |
Nov 15, 2022 | 9.420 | 9.760 | 9.300 | 9.610 | 10,862,352 | +0.43(+4.68%) |
Nov 14, 2022 | 9.240 | 9.325 | 8.961 | 9.180 | 11,240,383 | -0.20(-2.13%) |
Nov 11, 2022 | 8.710 | 9.450 | 8.710 | 9.380 | 13,569,452 | +0.73(+8.44%) |
Nov 10, 2022 | 8.120 | 8.660 | 8.120 | 8.650 | 12,854,642 | +0.93(+12.05%) |
Nov 09, 2022 | 7.960 | 8.299 | 7.700 | 7.720 | 10,856,815 | -0.37(-4.57%) |
Nov 08, 2022 | 8.310 | 8.330 | 7.949 | 8.090 | 8,404,550 | -0.17(-2.06%) |
Nov 07, 2022 | 8.390 | 8.430 | 8.025 | 8.260 | 11,007,894 | -0.03(-0.36%) |
Nov 04, 2022 | 8.170 | 8.500 | 8.120 | 8.290 | 12,974,287 | +0.34(+4.28%) |
Nov 03, 2022 | 7.510 | 8.300 | 7.460 | 7.950 | 20,456,460 | +0.85(+11.97%) |
Nov 02, 2022 | 7.640 | 7.085 | 7.100 | 11,903,835 | -0.43(-5.71%) | |
Nov 01, 2022 | 7.630 | 7.725 | 7.300 | 7.530 | 10,342,063 | +0.08(+1.07%) |
Oct 31, 2022 | 7.220 | 7.480 | 7.210 | 7.450 | 10,040,297 | +0.13(+1.78%) |
Oct 28, 2022 | 7.150 | 7.350 | 7.030 | 7.320 | 5,794,180 | +0.16(+2.23%) |
Oct 27, 2022 | 7.290 | 7.385 | 7.135 | 7.160 | 7,595,258 | -0.05(-0.69%) |
Oct 26, 2022 | 7.260 | 7.500 | 7.180 | 7.210 | 8,700,073 | -0.16(-2.17%) |
Oct 25, 2022 | 7.130 | 7.400 | 7.130 | 7.370 | 9,203,771 | +0.20(+2.79%) |
Oct 24, 2022 | 6.820 | 7.200 | 6.760 | 7.170 | 11,337,870 | +0.35(+5.13%) |
Oct 21, 2022 | 6.510 | 6.830 | 6.490 | 6.820 | 9,035,780 | +0.20(+3.02%) |
Oct 20, 2022 | 6.980 | 7.160 | 6.620 | 6.620 | 13,645,426 | -0.30(-4.34%) |
Oct 19, 2022 | 6.970 | 7.170 | 6.740 | 6.920 | 9,817,374 | -0.25(-3.49%) |
Oct 18, 2022 | 7.390 | 7.535 | 7.110 | 7.170 | 8,828,757 | -0.01(-0.14%) |
Oct 17, 2022 | 7.210 | 7.290 | 7.135 | 7.180 | 7,660,513 | +0.21(+3.01%) |
Oct 14, 2022 | 7.310 | 7.400 | 6.930 | 6.970 | 7,127,620 | -0.24(-3.33%) |
Oct 13, 2022 | 6.840 | 7.330 | 6.705 | 7.210 | 6,845,978 | +0.17(+2.41%) |
Oct 12, 2022 | 7.130 | 7.180 | 7.030 | 7.040 | 7,311,928 | -0.08(-1.12%) |
Oct 11, 2022 | 6.980 | 7.315 | 6.900 | 7.120 | 7,183,430 | +0.18(+2.59%) |
Oct 10, 2022 | 7.130 | 7.170 | 6.830 | 6.940 | 7,774,972 | -0.13(-1.84%) |
Oct 07, 2022 | 7.120 | 7.200 | 6.970 | 7.070 | 9,086,707 | -0.23(-3.15%) |
Oct 06, 2022 | 7.450 | 7.565 | 7.260 | 7.300 | 12,774,406 | -0.18(-2.41%) |
Oct 05, 2022 | 7.220 | 7.530 | 7.155 | 7.480 | 6,887,101 | +0.08(+1.08%) |
Oct 04, 2022 | 7.240 | 7.400 | 7.210 | 7.400 | 7,698,605 | +0.37(+5.26%) |
Oct 03, 2022 | 6.760 | 7.130 | 6.620 | 7.030 | 10,062,319 | +0.38(+5.71%) |
Sep 30, 2022 | 6.790 | 7.070 | 6.380 | 6.650 | 21,130,838 | -0.72(-9.77%) |
Sep 29, 2022 | 7.790 | 7.830 | 7.280 | 7.370 | 10,012,869 | -0.56(-7.06%) |
Sep 28, 2022 | 7.790 | 8.110 | 7.760 | 7.930 | 8,929,167 | +0.18(+2.32%) |
Sep 27, 2022 | 7.700 | 7.790 | 7.515 | 7.750 | 8,864,435 | +0.17(+2.24%) |
Sep 26, 2022 | 7.610 | 7.750 | 7.520 | 7.580 | 5,316,555 | -0.02(-0.26%) |
Sep 23, 2022 | 7.580 | 7.725 | 7.440 | 7.600 | 5,545,860 | -0.15(-1.94%) |
Sep 22, 2022 | 8.060 | 8.080 | 7.742 | 7.750 | 5,786,309 | -0.31(-3.85%) |
Sep 21, 2022 | 8.310 | 8.380 | 8.040 | 8.060 | 3,971,196 | -0.21(-2.54%) |
Sep 20, 2022 | 8.430 | 8.515 | 8.205 | 8.270 | 4,240,700 | -0.32(-3.73%) |
Sep 19, 2022 | 8.220 | 8.590 | 8.220 | 8.590 | 6,617,000 | +0.24(+2.87%) |
Sep 16, 2022 | 8.270 | 8.410 | 8.150 | 8.350 | 7,885,061 | -0.09(-1.07%) |
Sep 15, 2022 | 8.580 | 8.870 | 8.390 | 8.440 | 5,253,370 | -0.23(-2.65%) |
Sep 14, 2022 | 8.620 | 8.785 | 8.520 | 8.670 | 9,980,710 | +0.07(+0.81%) |
Sep 13, 2022 | 8.850 | 8.870 | 8.550 | 8.600 | 7,704,882 | -0.59(-6.42%) |
Sep 12, 2022 | 9.100 | 9.310 | 9.090 | 9.190 | 6,919,951 | +0.18(+2.00%) |
Sep 09, 2022 | 8.950 | 9.080 | 8.911 | 9.010 | 4,174,241 | +0.20(+2.27%) |
Sep 08, 2022 | 8.510 | 8.830 | 8.380 | 8.810 | 5,042,384 | +0.17(+1.97%) |
Sep 07, 2022 | 8.200 | 8.678 | 8.200 | 8.640 | 3,913,464 | +0.39(+4.73%) |
Sep 06, 2022 | 8.310 | 8.345 | 8.020 | 8.250 | 6,421,130 | -0.03(-0.36%) |
Sep 02, 2022 | 8.550 | 8.550 | 8.180 | 8.280 | 5,729,397 | -0.04(-0.48%) |
Sep 01, 2022 | 8.310 | 8.370 | 8.120 | 8.320 | 5,690,328 | -0.10(-1.19%) |
Aug 31, 2022 | 8.770 | 8.780 | 8.420 | 8.420 | 5,139,520 | -0.26(-3.00%) |
Aug 30, 2022 | 8.630 | 8.760 | 8.555 | 8.680 | 3,826,862 | +0.14(+1.64%) |
Aug 29, 2022 | 8.700 | 8.785 | 8.540 | 8.540 | 5,058,892 | -0.19(-2.18%) |
Aug 26, 2022 | 9.230 | 9.285 | 8.620 | 8.730 | 7,409,490 | -0.45(-4.90%) |
Aug 25, 2022 | 8.980 | 9.360 | 8.945 | 9.180 | 6,256,153 | +0.17(+1.89%) |
Aug 24, 2022 | 9.000 | 9.145 | 8.875 | 9.010 | 4,426,120 | +0.02(+0.22%) |
Aug 23, 2022 | 8.940 | 9.170 | 8.930 | 8.990 | 6,123,696 | +0.14(+1.58%) |
Aug 22, 2022 | 9.020 | 9.080 | 8.810 | 8.850 | 7,448,462 | -0.40(-4.32%) |
Aug 19, 2022 | 9.690 | 9.690 | 9.190 | 9.250 | 4,552,610 | -0.51(-5.23%) |
Aug 18, 2022 | 9.890 | 9.890 | 9.650 | 9.760 | 5,100,089 | -0.19(-1.91%) |
Aug 17, 2022 | 10.01 | 10.12 | 9.790 | 9.950 | 6,577,246 | -0.29(-2.83%) |
Aug 16, 2022 | 10.20 | 10.46 | 10.11 | 10.24 | 9,041,730 | +0.07(+0.69%) |
Aug 15, 2022 | 10.00 | 10.18 | 9.880 | 10.17 | 5,805,002 | +0.14(+1.40%) |
Aug 12, 2022 | 9.990 | 10.04 | 9.780 | 10.03 | 4,194,042 | +0.18(+1.83%) |
Aug 11, 2022 | 9.970 | 10.11 | 9.725 | 9.850 | 5,253,735 | +0.09(+0.92%) |
Aug 10, 2022 | 9.510 | 9.785 | 9.485 | 9.760 | 5,655,330 | +0.54(+5.86%) |
Aug 09, 2022 | 9.640 | 9.640 | 9.082 | 9.220 | 6,067,032 | -0.45(-4.65%) |
Aug 08, 2022 | 9.400 | 9.790 | 9.400 | 9.670 | 5,995,718 | +0.34(+3.64%) |
Aug 05, 2022 | 9.200 | 9.585 | 9.150 | 9.330 | 7,380,397 | +0.03(+0.32%) |
Aug 04, 2022 | 9.090 | 9.340 | 9.000 | 9.300 | 9,827,513 | -0.03(-0.32%) |
Aug 03, 2022 | 9.350 | 9.790 | 9.188 | 9.330 | 10,202,452 | +0.13(+1.41%) |
Aug 02, 2022 | 9.140 | 9.330 | 9.070 | 9.200 | 7,327,914 | -0.06(-0.65%) |
Aug 01, 2022 | 9.090 | 9.350 | 8.935 | 9.260 | 8,080,572 | +0.00(+0.00%) |
Jul 29, 2022 | 9.000 | 9.260 | 8.875 | 9.260 | 8,280,026 | +0.28(+3.12%) |
Jul 28, 2022 | 8.710 | 8.990 | 8.561 | 8.980 | 5,622,091 | +0.28(+3.22%) |
Jul 27, 2022 | 8.360 | 8.710 | 8.250 | 8.700 | 8,350,778 | +0.45(+5.45%) |
Jul 26, 2022 | 8.470 | 8.500 | 8.140 | 8.250 | 6,902,869 | -0.48(-5.50%) |
Jul 25, 2022 | 8.820 | 8.830 | 8.530 | 8.730 | 6,153,290 | -0.03(-0.34%) |
Jul 22, 2022 | 9.020 | 9.050 | 8.660 | 8.760 | 4,439,287 | -0.20(-2.23%) |
Jul 21, 2022 | 8.820 | 8.980 | 8.720 | 8.960 | 5,271,828 | +0.01(+0.11%) |
Jul 20, 2022 | 8.740 | 8.980 | 8.685 | 8.950 | 5,473,011 | +0.21(+2.40%) |
Jul 19, 2022 | 8.440 | 8.770 | 8.440 | 8.740 | 10,945,118 | +0.49(+5.94%) |
Jul 18, 2022 | 8.510 | 8.680 | 8.210 | 8.250 | 8,605,175 | -0.08(-0.96%) |
Jul 15, 2022 | 8.220 | 8.420 | 8.105 | 8.330 | 5,693,881 | +0.21(+2.59%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.100 | 8.120 | 6,382,473 | -0.41(-4.81%) |
Jul 13, 2022 | 8.440 | 8.575 | 8.305 | 8.530 | 4,298,754 | -0.08(-0.93%) |
Jul 12, 2022 | 8.620 | 8.790 | 8.540 | 8.610 | 4,444,692 | -0.01(-0.12%) |
Jul 11, 2022 | 8.620 | 8.820 | 8.475 | 8.620 | 6,889,162 | -0.35(-3.90%) |
Jul 08, 2022 | 8.730 | 9.028 | 8.670 | 8.970 | 6,276,046 | +0.15(+1.70%) |
Jul 07, 2022 | 8.610 | 8.860 | 8.525 | 8.820 | 6,370,511 | +0.30(+3.52%) |
Jul 06, 2022 | 8.750 | 8.830 | 8.430 | 8.520 | 5,816,049 | -0.22(-2.52%) |
Jul 05, 2022 | 8.320 | 8.750 | 8.265 | 8.740 | 6,595,776 | +0.24(+2.82%) |
Jul 01, 2022 | 8.280 | 8.530 | 8.130 | 8.500 | 12,719,898 | +0.17(+2.04%) |
Jun 30, 2022 | 8.600 | 8.670 | 8.270 | 8.330 | 14,194,534 | -0.45(-5.13%) |
Jun 29, 2022 | 9.070 | 9.130 | 8.700 | 8.780 | 11,494,143 | -0.35(-3.83%) |
Jun 28, 2022 | 9.420 | 9.630 | 9.130 | 9.130 | 6,290,639 | -0.20(-2.14%) |
Jun 27, 2022 | 9.640 | 9.680 | 9.170 | 9.330 | 9,377,871 | -0.25(-2.61%) |
Jun 24, 2022 | 9.260 | 9.600 | 9.160 | 9.580 | 8,660,626 | +0.49(+5.39%) |
Jun 23, 2022 | 8.990 | 9.135 | 8.780 | 9.090 | 6,591,234 | +0.16(+1.79%) |
Jun 22, 2022 | 8.810 | 9.100 | 8.730 | 8.930 | 8,105,624 | +0.06(+0.68%) |
Jun 21, 2022 | 9.100 | 9.235 | 8.790 | 8.870 | 11,630,453 | -0.29(-3.17%) |
Jun 17, 2022 | 8.980 | 9.400 | 8.895 | 9.160 | 53,845,100 | +0.22(+2.46%) |
Jun 16, 2022 | 9.280 | 9.320 | 8.840 | 8.940 | 9,575,303 | -0.62(-6.49%) |
Jun 15, 2022 | 9.580 | 9.795 | 9.400 | 9.560 | 7,610,884 | +0.10(+1.06%) |
Jun 14, 2022 | 9.680 | 9.830 | 9.415 | 9.460 | 6,354,108 | -0.20(-2.07%) |
Jun 13, 2022 | 9.760 | 9.870 | 9.525 | 9.660 | 9,296,768 | -0.47(-4.64%) |
Jun 10, 2022 | 10.25 | 10.40 | 10.05 | 10.13 | 6,067,334 | -0.40(-3.80%) |
Jun 09, 2022 | 10.91 | 10.92 | 10.52 | 10.53 | 6,830,513 | -0.39(-3.57%) |
Jun 08, 2022 | 10.86 | 11.12 | 10.81 | 10.92 | 5,566,579 | -0.07(-0.64%) |
Jun 07, 2022 | 10.87 | 11.07 | 10.70 | 10.99 | 6,006,847 | -0.04(-0.36%) |
Jun 06, 2022 | 11.10 | 11.29 | 10.84 | 11.03 | 7,888,133 | +0.03(+0.27%) |
Jun 03, 2022 | 10.85 | 11.17 | 10.77 | 11.00 | 6,815,298 | -0.03(-0.27%) |
Jun 02, 2022 | 10.51 | 11.06 | 10.45 | 11.03 | 7,157,526 | +0.70(+6.78%) |
Jun 01, 2022 | 10.72 | 10.78 | 10.20 | 10.33 | 5,226,203 | -0.25(-2.36%) |
May 31, 2022 | 10.38 | 10.67 | 10.21 | 10.58 | 8,673,256 | +0.24(+2.32%) |
May 27, 2022 | 10.14 | 10.36 | 10.09 | 10.34 | 6,322,680 | +0.25(+2.48%) |
May 26, 2022 | 9.860 | 10.22 | 9.830 | 10.09 | 11,899,402 | +0.34(+3.49%) |
May 25, 2022 | 8.980 | 9.810 | 8.980 | 9.750 | 9,869,731 | +0.64(+7.03%) |
May 24, 2022 | 9.480 | 9.560 | 8.965 | 9.110 | 9,154,293 | -0.58(-5.99%) |
May 23, 2022 | 9.490 | 9.700 | 9.255 | 9.690 | 14,738,508 | +0.05(+0.52%) |
May 20, 2022 | 9.430 | 9.655 | 9.170 | 9.640 | 14,909,569 | +0.36(+3.88%) |
May 19, 2022 | 9.960 | 10.07 | 9.160 | 9.280 | 25,596,684 | -1.25(-11.87%) |
May 18, 2022 | 11.09 | 11.23 | 10.44 | 10.53 | 9,454,894 | -0.87(-7.63%) |
May 17, 2022 | 11.20 | 11.46 | 11.06 | 11.40 | 8,088,899 | +0.48(+4.40%) |
May 16, 2022 | 10.91 | 11.04 | 10.72 | 10.92 | 7,466,928 | -0.12(-1.09%) |
May 13, 2022 | 10.72 | 11.29 | 10.70 | 11.04 | 9,371,075 | +0.40(+3.76%) |
May 12, 2022 | 9.910 | 10.90 | 9.910 | 10.64 | 13,143,794 | +0.66(+6.61%) |
May 11, 2022 | 10.41 | 10.49 | 9.950 | 9.980 | 9,553,605 | -0.41(-3.95%) |
May 10, 2022 | 10.54 | 10.69 | 10.13 | 10.39 | 13,215,286 | +0.06(+0.58%) |
May 09, 2022 | 10.67 | 11.04 | 10.29 | 10.33 | 11,867,378 | -0.56(-5.14%) |
May 06, 2022 | 11.23 | 11.23 | 10.39 | 10.89 | 30,066,826 | -3.40(-23.79%) |
May 05, 2022 | 15.28 | 15.34 | 14.06 | 14.29 | 10,245,159 | -1.29(-8.28%) |
May 04, 2022 | 15.62 | 15.65 | 14.79 | 15.58 | 9,125,677 | +0.25(+1.63%) |
May 03, 2022 | 15.60 | 15.75 | 15.07 | 15.33 | 10,924,170 | -0.24(-1.54%) |
May 02, 2022 | 15.45 | 15.58 | 15.10 | 15.57 | 6,788,512 | +0.21(+1.37%) |
Apr 29, 2022 | 15.50 | 15.80 | 15.32 | 15.36 | 5,155,170 | -0.28(-1.79%) |
Apr 28, 2022 | 15.31 | 15.79 | 15.05 | 15.64 | 5,933,472 | +0.60(+3.99%) |
Apr 27, 2022 | 14.75 | 15.26 | 14.63 | 15.04 | 7,441,547 | +0.23(+1.55%) |
Apr 26, 2022 | 15.72 | 15.83 | 14.70 | 14.81 | 7,520,850 | -0.96(-6.09%) |
Apr 25, 2022 | 15.35 | 15.80 | 15.24 | 15.77 | 5,694,154 | +0.30(+1.94%) |
Apr 22, 2022 | 16.17 | 16.29 | 15.40 | 15.47 | 4,582,050 | -0.90(-5.50%) |
Apr 21, 2022 | 16.89 | 17.00 | 16.22 | 16.37 | 3,840,840 | -0.17(-1.03%) |
Apr 20, 2022 | 16.85 | 16.98 | 16.53 | 16.54 | 3,729,675 | -0.18(-1.08%) |
Apr 19, 2022 | 16.09 | 16.90 | 16.09 | 16.72 | 5,238,984 | +0.68(+4.24%) |
Apr 18, 2022 | 15.96 | 16.16 | 15.79 | 16.04 | 3,009,650 | -0.02(-0.12%) |
Apr 14, 2022 | 16.24 | 16.41 | 16.02 | 16.06 | 3,056,010 | -0.16(-0.99%) |
Apr 13, 2022 | 15.87 | 16.36 | 15.87 | 16.22 | 3,263,036 | +0.31(+1.95%) |
Apr 12, 2022 | 16.04 | 16.33 | 15.78 | 15.91 | 3,678,902 | +0.01(+0.06%) |
Apr 11, 2022 | 15.72 | 16.30 | 15.66 | 15.90 | 3,436,399 | -0.05(-0.31%) |
Apr 08, 2022 | 15.99 | 16.31 | 15.87 | 15.95 | 4,168,079 | -0.13(-0.81%) |
Apr 07, 2022 | 16.16 | 16.22 | 15.68 | 16.08 | 4,489,659 | -0.07(-0.43%) |
Apr 06, 2022 | 16.15 | 16.27 | 15.79 | 16.15 | 4,694,124 | -0.34(-2.06%) |
Apr 05, 2022 | 16.81 | 17.03 | 16.36 | 16.49 | 5,678,944 | -0.47(-2.77%) |
Apr 04, 2022 | 16.84 | 17.20 | 16.74 | 16.96 | 3,608,902 | +0.19(+1.13%) |
Apr 01, 2022 | 17.08 | 17.20 | 16.61 | 16.77 | 5,144,745 | -0.25(-1.47%) |
Mar 31, 2022 | 17.51 | 17.57 | 17.01 | 17.02 | 5,706,044 | -0.64(-3.62%) |
Mar 30, 2022 | 17.94 | 18.02 | 17.53 | 17.66 | 4,148,231 | -0.37(-2.05%) |
Mar 29, 2022 | 17.81 | 18.18 | 17.79 | 18.03 | 4,020,109 | +0.60(+3.44%) |
Mar 28, 2022 | 17.38 | 17.50 | 17.05 | 17.43 | 4,714,321 | +0.01(+0.06%) |
Mar 25, 2022 | 17.36 | 17.50 | 17.09 | 17.42 | 4,784,101 | +0.15(+0.87%) |
Mar 24, 2022 | 17.12 | 17.37 | 16.95 | 17.27 | 3,281,583 | +0.32(+1.89%) |
Mar 23, 2022 | 16.98 | 17.25 | 16.85 | 16.95 | 4,420,587 | -0.18(-1.05%) |
Mar 22, 2022 | 17.34 | 17.73 | 17.10 | 17.13 | 6,992,619 | +0.01(+0.06%) |
Mar 21, 2022 | 17.35 | 17.39 | 16.77 | 17.12 | 5,975,626 | -0.38(-2.17%) |
Mar 18, 2022 | 17.08 | 17.57 | 17.00 | 17.50 | 8,318,861 | +0.34(+1.98%) |
Mar 17, 2022 | 16.75 | 17.19 | 16.57 | 17.16 | 4,896,480 | +0.17(+1.00%) |
Mar 16, 2022 | 16.41 | 17.00 | 16.40 | 16.99 | 7,542,196 | +0.87(+5.40%) |
Mar 15, 2022 | 15.81 | 16.33 | 15.79 | 16.12 | 6,057,443 | +0.39(+2.48%) |
Mar 14, 2022 | 15.38 | 15.85 | 15.38 | 15.73 | 9,211,835 | +0.36(+2.34%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.31 | 15.37 | 4,985,307 | +0.08(+0.52%) |
Mar 10, 2022 | 14.98 | 15.29 | 5,804,724 | +0.03(+0.20%) | ||
Mar 09, 2022 | 15.01 | 15.38 | 14.98 | 15.26 | 7,589,926 | +1.07(+7.54%) |
Mar 08, 2022 | 13.91 | 14.76 | 13.70 | 14.19 | 9,641,072 | +0.36(+2.60%) |
Mar 07, 2022 | 15.24 | 15.29 | 13.77 | 13.83 | 14,647,543 | -1.43(-9.37%) |
Mar 04, 2022 | 16.25 | 16.32 | 15.17 | 15.26 | 10,675,196 | -1.19(-7.23%) |
Mar 03, 2022 | 17.26 | 17.29 | 16.36 | 16.45 | 8,529,291 | -0.87(-5.02%) |
Mar 02, 2022 | 17.31 | 17.53 | 17.04 | 17.32 | 7,619,714 | +0.08(+0.46%) |
Mar 01, 2022 | 17.75 | 17.85 | 17.13 | 17.24 | 8,316,331 | -0.65(-3.63%) |
Feb 28, 2022 | 17.43 | 17.94 | 17.38 | 17.89 | 7,818,517 | +0.13(+0.73%) |
Feb 25, 2022 | 17.16 | 17.82 | 17.31 | 17.76 | 9,399,297 | +0.66(+3.86%) |
Feb 24, 2022 | 15.27 | 17.14 | 15.21 | 17.10 | 13,785,012 | +1.31(+8.30%) |
Feb 23, 2022 | 16.39 | 16.52 | 15.73 | 15.79 | 5,780,860 | -0.36(-2.23%) |
Feb 22, 2022 | 16.33 | 16.62 | 16.03 | 16.15 | 6,644,914 | -0.39(-2.36%) |
Feb 18, 2022 | 16.54 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 17.07 | 17.38 | 16.52 | 16.53 | 6,957,536 | -0.72(-4.17%) |
Feb 16, 2022 | 17.60 | 17.70 | 17.11 | 17.25 | 7,860,496 | -0.51(-2.87%) |
Feb 15, 2022 | 17.38 | 17.92 | 17.33 | 17.76 | 7,880,249 | +0.57(+3.32%) |
Feb 14, 2022 | 17.44 | 17.89 | 17.18 | 17.19 | 8,051,237 | -0.32(-1.83%) |
Feb 11, 2022 | 19.07 | 19.10 | 17.25 | 17.51 | 23,764,142 | -2.50(-12.49%) |
Feb 10, 2022 | 19.81 | 20.64 | 19.79 | 20.01 | 9,823,123 | -0.34(-1.67%) |
Feb 09, 2022 | 20.15 | 20.39 | 20.02 | 20.35 | 5,237,085 | +0.46(+2.31%) |
Feb 08, 2022 | 19.40 | 20.05 | 19.40 | 19.89 | 4,310,451 | +0.33(+1.69%) |
Feb 07, 2022 | 19.61 | 20.21 | 19.42 | 19.56 | 6,001,077 | -0.01(-0.05%) |
Feb 04, 2022 | 19.02 | 20.27 | 18.97 | 19.57 | 9,730,251 | +0.39(+2.03%) |
Feb 03, 2022 | 19.20 | 19.12 | 19.18 | 7,954,077 | -0.41(-2.09%) | |
Feb 02, 2022 | 19.76 | 20.13 | 19.32 | 19.59 | 7,760,205 | +0.51(+2.67%) |