Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.88 | 12.30 | 11.80 | 11.80 | 4,008,197 | +0.47(+4.16%) |
Oct 30, 2023 | 11.10 | 11.53 | 11.06 | 11.33 | 3,666,432 | -0.37(-3.19%) |
Oct 27, 2023 | 11.27 | 11.76 | 11.13 | 11.70 | 2,787,189 | -0.06(-0.50%) |
Oct 26, 2023 | 11.88 | 12.01 | 11.60 | 11.76 | 3,002,963 | -0.02(-0.17%) |
Oct 25, 2023 | 11.84 | 12.06 | 11.64 | 11.78 | 4,175,480 | +0.60(+5.36%) |
Oct 24, 2023 | 12.21 | 12.23 | 11.04 | 11.18 | 6,144,521 | -1.12(-9.11%) |
Oct 23, 2023 | 12.66 | 12.93 | 12.21 | 12.30 | 3,676,001 | -0.32(-2.57%) |
Oct 20, 2023 | 12.32 | 12.63 | 12.16 | 12.63 | 4,246,968 | +0.78(+6.55%) |
Oct 19, 2023 | 11.72 | 11.93 | 11.56 | 11.85 | 5,303,756 | +0.58(+5.14%) |
Oct 18, 2023 | 11.08 | 11.39 | 11.03 | 11.27 | 3,534,332 | +0.51(+4.75%) |
Oct 17, 2023 | 10.93 | 10.96 | 10.62 | 10.76 | 2,627,330 | +0.26(+2.43%) |
Oct 16, 2023 | 10.86 | 11.00 | 10.39 | 10.50 | 3,313,521 | -0.22(-2.02%) |
Oct 13, 2023 | 10.70 | 10.80 | 10.46 | 10.72 | 3,819,178 | +0.30(+2.92%) |
Oct 12, 2023 | 9.845 | 10.54 | 9.816 | 10.42 | 5,367,576 | +0.42(+4.23%) |
Oct 11, 2023 | 9.944 | 10.11 | 9.796 | 9.993 | 4,236,070 | -0.28(-2.68%) |
Oct 10, 2023 | 10.66 | 10.67 | 10.20 | 10.27 | 5,401,979 | -0.78(-7.03%) |
Oct 09, 2023 | 11.35 | 11.39 | 11.03 | 11.04 | 2,030,523 | -0.01(-0.09%) |
Oct 06, 2023 | 11.64 | 11.65 | 10.93 | 11.05 | 4,670,908 | -0.73(-6.17%) |
Oct 05, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 2,671,283 | -0.21(-1.72%) |
Oct 04, 2023 | 11.77 | 12.02 | 11.77 | 11.99 | 3,145,925 | +0.29(+2.52%) |
Oct 03, 2023 | 11.67 | 11.77 | 11.58 | 11.69 | 3,732,711 | +0.81(+7.40%) |
Oct 02, 2023 | 10.80 | 11.01 | 10.70 | 10.89 | 3,714,754 | +0.18(+1.65%) |
Sep 29, 2023 | 10.44 | 10.85 | 10.39 | 10.71 | 3,196,801 | -0.30(-2.77%) |
Sep 28, 2023 | 11.20 | 11.32 | 10.99 | 11.01 | 3,304,327 | +0.17(+1.54%) |
Sep 27, 2023 | 10.76 | 11.06 | 10.74 | 10.85 | 2,619,078 | -0.05(-0.45%) |
Sep 26, 2023 | 10.85 | 10.98 | 10.68 | 10.90 | 4,172,591 | +0.44(+4.23%) |
Sep 25, 2023 | 10.66 | 10.50 | 10.45 | 10.45 | 3,386,575 | +0.46(+4.62%) |
Sep 22, 2023 | 9.845 | 10.07 | 9.826 | 9.993 | 6,056,068 | -1.16(-10.40%) |
Sep 21, 2023 | 11.12 | 11.16 | 10.99 | 11.15 | 4,619,244 | +0.68(+6.47%) |
Sep 20, 2023 | 10.26 | 10.48 | 10.13 | 10.47 | 2,707,828 | +0.23(+2.21%) |
Sep 19, 2023 | 10.22 | 10.32 | 10.07 | 10.25 | 2,250,734 | +0.11(+1.07%) |
Sep 18, 2023 | 10.28 | 10.43 | 10.14 | 10.14 | 2,288,613 | +0.14(+1.36%) |
Sep 15, 2023 | 9.945 | 10.11 | 9.868 | 10.00 | 2,674,458 | +0.12(+1.18%) |
Sep 14, 2023 | 9.926 | 10.04 | 9.754 | 9.887 | 3,229,111 | -0.23(-2.31%) |
Sep 13, 2023 | 10.09 | 10.20 | 10.00 | 10.12 | 3,197,599 | +0.23(+2.36%) |
Sep 12, 2023 | 10.05 | 10.09 | 9.775 | 9.887 | 2,879,019 | -0.03(-0.29%) |
Sep 11, 2023 | 9.858 | 10.06 | 9.731 | 9.916 | 3,253,932 | -0.41(-3.96%) |
Sep 08, 2023 | 10.33 | 10.56 | 10.23 | 10.33 | 3,753,065 | +0.07(+0.66%) |
Sep 07, 2023 | 10.13 | 10.38 | 10.13 | 10.26 | 4,994,502 | +0.78(+8.22%) |
Sep 06, 2023 | 9.517 | 9.563 | 9.186 | 9.478 | 3,731,282 | -0.03(-0.31%) |
Sep 05, 2023 | 9.419 | 9.644 | 9.361 | 9.507 | 4,916,304 | +0.36(+3.94%) |
Sep 01, 2023 | 9.303 | 9.322 | 8.699 | 9.147 | 8,311,132 | -0.66(-6.75%) |
Aug 31, 2023 | 9.673 | 9.926 | 9.644 | 9.809 | 5,071,254 | +0.41(+4.35%) |
Aug 30, 2023 | 9.605 | 9.623 | 9.351 | 9.400 | 4,823,968 | +0.18(+1.90%) |
Aug 29, 2023 | 9.468 | 9.614 | 9.137 | 9.225 | 7,148,930 | -0.59(-6.05%) |
Aug 28, 2023 | 10.04 | 10.15 | 9.673 | 9.819 | 6,647,860 | -0.73(-6.92%) |
Aug 25, 2023 | 10.55 | 10.93 | 10.49 | 10.55 | 6,552,665 | +0.04(+0.37%) |
Aug 24, 2023 | 10.28 | 10.62 | 10.21 | 10.51 | 6,746,012 | -0.10(-0.92%) |
Aug 23, 2023 | 11.06 | 11.07 | 10.51 | 10.61 | 7,036,249 | -0.72(-6.36%) |
Aug 22, 2023 | 11.04 | 11.48 | 11.00 | 11.33 | 5,994,820 | +0.00(+0.00%) |
Aug 21, 2023 | 11.59 | 11.71 | 11.31 | 11.33 | 7,894,501 | +0.08(+0.69%) |
Aug 18, 2023 | 11.25 | 11.39 | 11.06 | 11.25 | 12,107,635 | +0.78(+7.44%) |
Aug 17, 2023 | 10.00 | 10.54 | 10.00 | 10.47 | 8,161,096 | -0.21(-2.01%) |
Aug 16, 2023 | 10.62 | 10.76 | 10.43 | 10.69 | 10,478,094 | +0.61(+6.09%) |
Aug 15, 2023 | 9.790 | 10.16 | 9.780 | 10.07 | 6,345,724 | +0.47(+4.87%) |
Aug 14, 2023 | 9.770 | 9.917 | 9.483 | 9.605 | 6,030,684 | +0.31(+3.35%) |
Aug 11, 2023 | 9.205 | 9.517 | 9.186 | 9.293 | 8,351,168 | +0.78(+9.15%) |
Aug 10, 2023 | 8.436 | 8.630 | 8.056 | 8.514 | 5,974,607 | -0.21(-2.46%) |
Aug 09, 2023 | 8.592 | 8.952 | 8.538 | 8.728 | 4,535,138 | -0.11(-1.21%) |
Aug 08, 2023 | 8.962 | 9.118 | 8.796 | 8.835 | 6,634,803 | +0.49(+5.83%) |
Aug 07, 2023 | 8.095 | 8.561 | 8.095 | 8.348 | 4,552,012 | +0.12(+1.42%) |
Aug 04, 2023 | 8.036 | 8.280 | 7.907 | 8.231 | 6,741,251 | +0.30(+3.81%) |
Aug 03, 2023 | 8.104 | 8.153 | 7.817 | 7.929 | 7,954,020 | -0.66(-7.71%) |
Aug 02, 2023 | 8.299 | 8.640 | 8.290 | 8.592 | 8,516,810 | +0.74(+9.43%) |
Aug 01, 2023 | 7.715 | 7.919 | 7.677 | 7.851 | 9,671,494 | +0.54(+7.32%) |
Jul 31, 2023 | 7.608 | 7.676 | 7.257 | 7.315 | 7,849,804 | -0.30(-3.96%) |
Jul 28, 2023 | 8.007 | 8.046 | 7.608 | 7.617 | 18,289,440 | -1.44(-15.91%) |
Jul 27, 2023 | 8.689 | 9.147 | 8.650 | 9.059 | 5,812,445 | +0.37(+4.26%) |
Jul 26, 2023 | 9.147 | 9.147 | 8.611 | 8.689 | 7,312,164 | -0.38(-4.19%) |
Jul 25, 2023 | 8.650 | 9.089 | 8.562 | 9.069 | 6,473,601 | -0.30(-3.22%) |
Jul 24, 2023 | 10.29 | 10.37 | 9.127 | 9.371 | 6,690,520 | -0.65(-6.51%) |
Jul 21, 2023 | 9.799 | 10.11 | 9.741 | 10.02 | 3,123,132 | -0.02(-0.19%) |
Jul 20, 2023 | 10.04 | 10.19 | 9.916 | 10.04 | 3,641,955 | +0.13(+1.28%) |
Jul 19, 2023 | 9.712 | 9.941 | 9.517 | 9.916 | 4,434,989 | -0.19(-1.93%) |
Jul 18, 2023 | 9.897 | 10.31 | 9.819 | 10.11 | 4,211,454 | +0.63(+6.68%) |
Jul 17, 2023 | 9.673 | 9.845 | 9.419 | 9.478 | 4,555,871 | +0.16(+1.67%) |
Jul 14, 2023 | 9.205 | 9.410 | 9.195 | 9.322 | 3,559,976 | +0.46(+5.16%) |
Jul 13, 2023 | 9.176 | 9.186 | 8.835 | 8.864 | 5,229,019 | -0.63(-6.67%) |
Jul 12, 2023 | 9.799 | 9.926 | 9.429 | 9.497 | 5,129,802 | -0.90(-8.62%) |
Jul 11, 2023 | 10.60 | 10.85 | 10.39 | 10.39 | 2,076,926 | -0.23(-2.20%) |
Jul 10, 2023 | 10.97 | 11.00 | 10.54 | 10.63 | 1,835,607 | +0.04(+0.37%) |
Jul 07, 2023 | 11.15 | 11.15 | 10.40 | 10.59 | 3,119,272 | -0.72(-6.37%) |
Jul 06, 2023 | 11.20 | 11.43 | 11.06 | 11.31 | 3,394,897 | +0.90(+8.61%) |
Jul 05, 2023 | 10.36 | 10.53 | 10.34 | 10.41 | 2,679,295 | +0.37(+3.69%) |
Jul 03, 2023 | 10.02 | 10.13 | 9.751 | 10.04 | 2,144,118 | -0.63(-5.93%) |
Jun 30, 2023 | 10.66 | 10.78 | 10.50 | 10.68 | 1,853,268 | -0.26(-2.40%) |
Jun 29, 2023 | 10.98 | 11.02 | 10.84 | 10.94 | 2,210,075 | +0.53(+5.05%) |
Jun 28, 2023 | 10.44 | 10.64 | 10.41 | 10.41 | 2,007,000 | +0.19(+1.91%) |
Jun 27, 2023 | 10.34 | 10.42 | 10.18 | 10.22 | 2,358,990 | -0.64(-5.92%) |
Jun 26, 2023 | 10.85 | 10.96 | 10.65 | 10.86 | 1,710,816 | -0.20(-1.85%) |
Jun 23, 2023 | 10.86 | 11.18 | 10.86 | 11.07 | 2,990,224 | +0.61(+5.87%) |
Jun 22, 2023 | 10.45 | 10.63 | 10.32 | 10.45 | 2,302,776 | +0.16(+1.51%) |
Jun 21, 2023 | 10.31 | 10.40 | 10.07 | 10.30 | 2,896,940 | +0.18(+1.73%) |
Jun 20, 2023 | 9.744 | 10.19 | 9.667 | 10.12 | 4,916,724 | +1.16(+12.94%) |
Jun 16, 2023 | 8.671 | 9.087 | 8.661 | 8.961 | 2,906,382 | +0.13(+1.42%) |
Jun 15, 2023 | 8.961 | 9.116 | 8.816 | 8.835 | 3,323,723 | -0.67(-7.02%) |
May 08, 2023 | 9.396 | 9.610 | 9.386 | 9.502 | 3,154,824 | -0.21(-2.19%) |
May 05, 2023 | 9.908 | 10.05 | 9.666 | 9.715 | 3,362,792 | -0.41(-4.01%) |
May 04, 2023 | 10.33 | 10.33 | 9.995 | 10.12 | 4,588,234 | -0.86(-7.83%) |
May 03, 2023 | 10.92 | 11.05 | 10.77 | 10.98 | 3,767,583 | +0.10(+0.89%) |
May 02, 2023 | 10.56 | 11.06 | 10.56 | 10.88 | 3,779,440 | +0.64(+6.23%) |
May 01, 2023 | 10.23 | 10.27 | 9.981 | 10.25 | 2,529,536 | +0.10(+0.95%) |
Apr 28, 2023 | 10.31 | 10.38 | 10.10 | 10.15 | 1,984,123 | -0.08(-0.76%) |
Apr 27, 2023 | 10.59 | 10.64 | 10.15 | 10.23 | 3,142,757 | -0.51(-4.77%) |
Apr 26, 2023 | 10.39 | 10.78 | 10.36 | 10.74 | 3,835,583 | -0.54(-4.80%) |
Apr 25, 2023 | 10.97 | 11.32 | 10.92 | 11.28 | 6,691,885 | +0.89(+8.56%) |
Apr 24, 2023 | 10.27 | 10.49 | 10.24 | 10.39 | 3,668,135 | +0.33(+3.27%) |
Apr 21, 2023 | 10.04 | 10.24 | 9.976 | 10.06 | 4,187,910 | +0.44(+4.52%) |
Apr 20, 2023 | 9.454 | 9.739 | 9.261 | 9.628 | 3,886,095 | +0.19(+2.05%) |
Apr 19, 2023 | 9.502 | 9.580 | 9.377 | 9.435 | 3,689,931 | +0.32(+3.50%) |
Apr 18, 2023 | 8.893 | 9.180 | 8.855 | 9.116 | 3,424,829 | +0.08(+0.86%) |
Apr 17, 2023 | 9.106 | 9.241 | 9.000 | 9.038 | 4,934,813 | -0.74(-7.61%) |
Apr 14, 2023 | 9.570 | 9.899 | 9.527 | 9.783 | 4,263,648 | +0.34(+3.58%) |
Apr 13, 2023 | 9.522 | 9.589 | 9.367 | 9.444 | 4,174,895 | -0.71(-6.95%) |
Apr 12, 2023 | 9.502 | 10.21 | 9.493 | 10.15 | 6,339,448 | +0.81(+8.70%) |
Apr 11, 2023 | 9.145 | 9.386 | 9.058 | 9.338 | 3,462,876 | -0.05(-0.51%) |
Apr 10, 2023 | 9.483 | 9.589 | 9.357 | 9.386 | 3,057,834 | +0.11(+1.15%) |
Apr 06, 2023 | 9.628 | 9.676 | 9.159 | 9.280 | 4,009,603 | -0.36(-3.71%) |
Apr 05, 2023 | 9.386 | 9.792 | 9.367 | 9.638 | 4,931,337 | +0.36(+3.85%) |
Apr 04, 2023 | 9.425 | 9.527 | 9.222 | 9.280 | 4,069,199 | +0.11(+1.16%) |
Apr 03, 2023 | 9.067 | 9.261 | 9.009 | 9.174 | 3,496,282 | +0.15(+1.71%) |
Mar 31, 2023 | 8.893 | 9.116 | 8.831 | 9.019 | 2,531,392 | +0.32(+3.67%) |
Mar 30, 2023 | 8.884 | 8.961 | 8.613 | 8.700 | 4,756,883 | -0.45(-4.96%) |
Mar 29, 2023 | 9.280 | 9.464 | 9.038 | 9.154 | 3,276,104 | -0.04(-0.42%) |
Mar 28, 2023 | 9.531 | 9.662 | 9.164 | 9.193 | 6,284,949 | -1.23(-11.78%) |
Mar 27, 2023 | 10.40 | 10.59 | 10.32 | 10.42 | 3,594,018 | +0.60(+6.10%) |
Mar 24, 2023 | 10.04 | 10.04 | 9.744 | 9.821 | 4,078,014 | +0.08(+0.79%) |
Mar 23, 2023 | 9.657 | 9.986 | 9.290 | 9.744 | 6,416,306 | -0.98(-9.11%) |
Mar 22, 2023 | 10.49 | 10.73 | 10.24 | 10.72 | 4,724,855 | -0.07(-0.63%) |
Mar 21, 2023 | 10.95 | 11.07 | 10.71 | 10.79 | 4,060,162 | -0.48(-4.30%) |
Mar 20, 2023 | 11.55 | 11.65 | 10.98 | 11.27 | 3,410,073 | +0.03(+0.25%) |
Mar 17, 2023 | 11.02 | 11.49 | 10.92 | 11.24 | 4,427,961 | +0.11(+1.03%) |
Mar 16, 2023 | 11.80 | 11.82 | 11.10 | 11.13 | 4,403,803 | -0.41(-3.55%) |
Mar 15, 2023 | 11.68 | 12.00 | 11.53 | 11.54 | 6,108,707 | +0.42(+3.77%) |
Mar 14, 2023 | 11.41 | 11.55 | 11.06 | 11.12 | 4,035,000 | -0.21(-1.85%) |
Mar 13, 2023 | 11.49 | 11.58 | 11.07 | 11.33 | 6,225,203 | -0.21(-1.82%) |
Mar 10, 2023 | 11.58 | 11.77 | 11.26 | 11.54 | 9,239,124 | +0.01(+0.08%) |
Mar 09, 2023 | 10.84 | 11.59 | 10.83 | 11.53 | 9,724,535 | +1.19(+11.53%) |
Mar 08, 2023 | 10.38 | 10.46 | 10.22 | 10.34 | 5,685,281 | +0.31(+3.14%) |
Mar 07, 2023 | 9.652 | 10.07 | 9.652 | 10.02 | 6,121,157 | +0.52(+5.52%) |
Mar 06, 2023 | 9.385 | 9.528 | 9.213 | 9.499 | 4,978,602 | +0.31(+3.43%) |
Mar 03, 2023 | 9.223 | 9.299 | 9.122 | 9.184 | 3,557,473 | +0.02(+0.21%) |
Mar 02, 2023 | 9.690 | 9.771 | 9.108 | 9.165 | 7,102,208 | -0.52(-5.41%) |
Mar 01, 2023 | 9.461 | 9.823 | 9.432 | 9.690 | 7,588,330 | -1.36(-12.34%) |
Feb 28, 2023 | 10.95 | 11.12 | 10.74 | 11.05 | 3,610,410 | +0.41(+3.85%) |
Feb 27, 2023 | 10.61 | 10.83 | 10.60 | 10.64 | 4,727,017 | -0.47(-4.21%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.81 | 11.11 | 7,595,083 | +0.95(+9.39%) |
Feb 23, 2023 | 9.537 | 10.37 | 9.470 | 10.16 | 6,533,034 | +0.19(+1.91%) |
Feb 22, 2023 | 9.757 | 10.11 | 9.680 | 9.966 | 5,895,612 | +0.24(+2.45%) |
Feb 21, 2023 | 9.614 | 9.766 | 9.413 | 9.728 | 6,440,923 | +0.31(+3.24%) |
Feb 17, 2023 | 9.327 | 9.566 | 9.280 | 9.423 | 7,316,980 | +0.57(+6.47%) |
Feb 16, 2023 | 9.060 | 9.127 | 8.679 | 8.851 | 5,933,956 | -0.02(-0.22%) |
Feb 15, 2023 | 9.032 | 9.118 | 8.870 | 8.870 | 5,592,942 | +0.22(+2.54%) |
Feb 14, 2023 | 8.812 | 8.936 | 8.584 | 8.650 | 6,325,526 | +0.23(+2.72%) |
Feb 13, 2023 | 8.498 | 8.626 | 8.307 | 8.421 | 4,038,964 | -0.44(-4.95%) |
Feb 10, 2023 | 8.641 | 8.988 | 8.579 | 8.860 | 6,521,654 | +0.72(+8.91%) |
Feb 09, 2023 | 7.964 | 8.235 | 7.869 | 8.135 | 5,662,388 | -0.49(-5.64%) |
Feb 08, 2023 | 8.498 | 8.746 | 8.440 | 8.622 | 5,191,470 | +0.33(+4.03%) |
Feb 07, 2023 | 8.278 | 8.593 | 8.184 | 8.288 | 6,371,098 | -0.20(-2.36%) |
Feb 06, 2023 | 8.679 | 8.803 | 8.434 | 8.488 | 10,172,039 | +0.38(+4.71%) |
Feb 03, 2023 | 7.868 | 8.162 | 7.763 | 8.107 | 7,892,756 | +0.55(+7.32%) |
Feb 02, 2023 | 7.306 | 7.641 | 7.287 | 7.554 | 6,467,012 | +0.43(+6.02%) |
Feb 01, 2023 | 7.325 | 7.482 | 7.010 | 7.124 | 5,971,419 | -0.52(-6.74%) |
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%) |