Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.290 | 3.470 | 3.250 | 3.420 | 9,614,987 | +0.01(+0.29%) |
Dec 29, 2022 | 3.180 | 3.440 | 3.127 | 3.410 | 11,188,001 | +0.27(+8.43%) |
Dec 28, 2022 | 3.200 | 3.360 | 3.110 | 3.145 | 9,523,798 | -0.10(-2.93%) |
Dec 27, 2022 | 3.560 | 3.590 | 3.220 | 3.240 | 12,063,076 | -0.38(-10.50%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.550 | 3.620 | 8,600,281 | -0.05(-1.36%) |
Dec 22, 2022 | 3.550 | 3.689 | 3.480 | 3.670 | 14,560,415 | +0.02(+0.55%) |
Dec 21, 2022 | 3.900 | 3.960 | 3.640 | 3.650 | 14,691,502 | -0.26(-6.65%) |
Dec 20, 2022 | 3.870 | 4.070 | 3.730 | 3.910 | 12,864,794 | +0.04(+1.03%) |
Dec 19, 2022 | 3.880 | 3.950 | 3.690 | 3.870 | 11,124,807 | -0.01(-0.26%) |
Dec 16, 2022 | 4.130 | 4.240 | 3.750 | 3.880 | 21,252,582 | -0.46(-10.60%) |
Dec 15, 2022 | 4.600 | 4.620 | 4.310 | 4.340 | 16,832,164 | -0.38(-8.05%) |
Dec 14, 2022 | 4.740 | 4.835 | 4.565 | 4.720 | 23,994,972 | +0.06(+1.29%) |
Dec 13, 2022 | 5.550 | 5.620 | 4.650 | 4.660 | 32,514,464 | -0.41(-8.09%) |
Dec 12, 2022 | 4.920 | 5.130 | 4.791 | 5.070 | 13,998,995 | +0.07(+1.40%) |
Dec 09, 2022 | 5.370 | 5.400 | 4.990 | 5.000 | 21,330,296 | -0.39(-7.24%) |
Dec 08, 2022 | 5.410 | 5.520 | 5.220 | 5.390 | 16,002,682 | +0.02(+0.37%) |
Dec 07, 2022 | 5.690 | 5.710 | 5.210 | 5.370 | 16,694,205 | -0.42(-7.25%) |
Dec 06, 2022 | 6.120 | 6.160 | 5.570 | 5.790 | 15,529,904 | -0.35(-5.70%) |
Dec 05, 2022 | 6.990 | 7.145 | 6.010 | 6.140 | 23,991,456 | -0.77(-11.14%) |
Dec 02, 2022 | 6.230 | 6.940 | 6.060 | 6.910 | 21,987,608 | +0.70(+11.27%) |
Dec 01, 2022 | 6.350 | 6.640 | 6.120 | 6.210 | 16,044,437 | -0.11(-1.74%) |
Nov 30, 2022 | 6.050 | 6.350 | 5.780 | 6.320 | 22,909,428 | +0.43(+7.30%) |
Nov 29, 2022 | 5.900 | 6.110 | 5.750 | 5.890 | 11,775,584 | -0.09(-1.51%) |
Nov 28, 2022 | 6.020 | 6.180 | 5.830 | 5.980 | 14,263,306 | -0.24(-3.86%) |
Nov 25, 2022 | 6.350 | 6.410 | 6.130 | 6.220 | 7,127,054 | -0.26(-4.01%) |
Nov 23, 2022 | 6.460 | 6.753 | 6.310 | 6.480 | 18,477,808 | +0.06(+0.93%) |
Nov 22, 2022 | 6.470 | 6.550 | 6.110 | 6.420 | 23,108,478 | +0.23(+3.72%) |
Nov 21, 2022 | 7.100 | 7.290 | 6.160 | 6.190 | 25,707,348 | -1.28(-17.14%) |
Nov 18, 2022 | 8.380 | 8.400 | 7.450 | 7.470 | 23,126,744 | -0.56(-6.97%) |
Nov 17, 2022 | 8.270 | 8.300 | 7.910 | 8.030 | 16,427,382 | -0.28(-3.37%) |
Nov 16, 2022 | 9.350 | 9.500 | 8.200 | 8.310 | 18,371,878 | -1.19(-12.53%) |
Nov 15, 2022 | 9.920 | 10.14 | 9.409 | 9.500 | 14,809,579 | -0.02(-0.21%) |
Nov 14, 2022 | 9.580 | 10.03 | 9.510 | 9.520 | 12,448,630 | -0.25(-2.56%) |
Nov 11, 2022 | 9.450 | 9.950 | 8.890 | 9.770 | 21,902,100 | -0.21(-2.10%) |
Nov 10, 2022 | 10.03 | 10.23 | 9.420 | 9.980 | 28,236,272 | +0.37(+3.85%) |
Nov 09, 2022 | 9.390 | 10.63 | 9.300 | 9.610 | 25,296,730 | -0.35(-3.51%) |
Nov 08, 2022 | 9.980 | 10.65 | 9.200 | 9.960 | 32,372,902 | -0.54(-5.14%) |
Nov 07, 2022 | 10.93 | 10.96 | 10.05 | 10.50 | 14,280,622 | -0.34(-3.14%) |
Nov 04, 2022 | 11.27 | 11.45 | 10.29 | 10.84 | 25,150,810 | +0.33(+3.14%) |
Nov 03, 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 16,083,165 | -0.40(-3.71%) |
Nov 02, 2022 | 12.15 | 10.85 | 10.91 | 22,085,442 | -1.31(-10.68%) | |
Nov 01, 2022 | 13.45 | 13.58 | 12.19 | 12.22 | 14,780,867 | -0.89(-6.79%) |
Oct 31, 2022 | 13.87 | 14.12 | 13.02 | 13.11 | 14,677,387 | -0.74(-5.34%) |
Oct 28, 2022 | 13.77 | 14.24 | 13.11 | 13.85 | 17,732,652 | +0.20(+1.47%) |
Oct 27, 2022 | 14.22 | 14.55 | 13.50 | 13.65 | 17,456,094 | -0.14(-1.02%) |
Oct 26, 2022 | 14.49 | 15.62 | 13.75 | 13.79 | 28,365,332 | -0.97(-6.57%) |
Oct 25, 2022 | 12.95 | 14.94 | 12.78 | 14.76 | 24,600,060 | +1.86(+14.42%) |
Oct 24, 2022 | 11.72 | 12.99 | 11.45 | 12.90 | 17,309,044 | +1.20(+10.26%) |
Oct 21, 2022 | 10.79 | 11.74 | 10.56 | 11.70 | 14,830,741 | +0.78(+7.14%) |
Oct 20, 2022 | 10.70 | 11.65 | 10.60 | 10.92 | 11,419,407 | -0.15(-1.36%) |
Oct 19, 2022 | 11.25 | 11.66 | 10.84 | 11.07 | 13,138,202 | -0.31(-2.72%) |
Oct 18, 2022 | 12.34 | 12.52 | 11.11 | 11.38 | 16,500,212 | -0.31(-2.65%) |
Oct 17, 2022 | 10.85 | 11.94 | 10.84 | 11.69 | 18,992,110 | +1.39(+13.50%) |
Oct 14, 2022 | 11.48 | 11.75 | 10.26 | 10.30 | 15,612,027 | -0.92(-8.20%) |
Oct 13, 2022 | 9.590 | 11.29 | 9.460 | 11.22 | 19,640,832 | +0.80(+7.68%) |
Oct 12, 2022 | 10.33 | 10.62 | 9.910 | 10.42 | 10,326,705 | -0.04(-0.38%) |
Oct 11, 2022 | 10.74 | 10.95 | 10.04 | 10.46 | 12,110,287 | -0.30(-2.79%) |
Oct 10, 2022 | 11.05 | 11.31 | 10.33 | 10.76 | 9,709,683 | -0.45(-4.01%) |
Oct 07, 2022 | 12.50 | 12.80 | 11.01 | 11.21 | 14,869,460 | -1.89(-14.43%) |
Oct 06, 2022 | 12.86 | 13.79 | 12.79 | 13.10 | 16,045,618 | +0.26(+2.02%) |
Oct 05, 2022 | 12.28 | 12.92 | 11.96 | 12.84 | 16,215,034 | -0.04(-0.31%) |
Oct 04, 2022 | 11.79 | 12.98 | 11.78 | 12.88 | 22,347,664 | +1.80(+16.25%) |
Oct 03, 2022 | 10.95 | 11.33 | 10.39 | 11.08 | 16,513,333 | +0.37(+3.45%) |
Sep 30, 2022 | 10.77 | 11.83 | 10.47 | 10.71 | 20,135,160 | -0.06(-0.56%) |
Sep 29, 2022 | 10.51 | 10.80 | 10.04 | 10.77 | 12,841,591 | -0.18(-1.64%) |
Sep 28, 2022 | 9.810 | 11.02 | 9.770 | 10.95 | 19,251,360 | +1.08(+10.94%) |
Sep 27, 2022 | 10.37 | 10.64 | 9.600 | 9.870 | 19,268,690 | +0.26(+2.71%) |
Sep 26, 2022 | 9.620 | 10.22 | 9.515 | 9.610 | 13,681,627 | +0.14(+1.48%) |
Sep 23, 2022 | 9.990 | 10.14 | 9.355 | 9.470 | 16,445,171 | -1.05(-9.98%) |
Sep 22, 2022 | 10.63 | 10.96 | 10.08 | 10.52 | 10,874,353 | -0.33(-3.04%) |
Sep 21, 2022 | 10.40 | 11.57 | 10.22 | 10.85 | 21,396,768 | +0.59(+5.75%) |
Sep 20, 2022 | 10.59 | 10.85 | 10.23 | 10.26 | 10,014,125 | -0.61(-5.61%) |
Sep 19, 2022 | 10.44 | 11.05 | 10.38 | 10.87 | 13,069,770 | -0.05(-0.46%) |
Sep 16, 2022 | 11.70 | 11.72 | 10.91 | 10.92 | 14,387,895 | -1.15(-9.53%) |
Sep 15, 2022 | 12.40 | 13.17 | 12.05 | 12.07 | 13,761,293 | -0.53(-4.21%) |
Sep 14, 2022 | 12.88 | 13.05 | 12.41 | 12.60 | 9,709,726 | -0.22(-1.72%) |
Sep 13, 2022 | 13.05 | 13.65 | 12.80 | 12.82 | 14,949,756 | -1.61(-11.16%) |
Sep 12, 2022 | 14.67 | 15.15 | 13.88 | 14.43 | 19,455,848 | +0.27(+1.91%) |
Sep 09, 2022 | 14.08 | 14.55 | 13.67 | 14.16 | 22,873,124 | +0.90(+6.79%) |
Sep 08, 2022 | 11.44 | 13.28 | 11.30 | 13.26 | 19,135,056 | +1.58(+13.53%) |
Sep 07, 2022 | 10.95 | 11.70 | 10.82 | 11.68 | 12,162,533 | +0.56(+5.04%) |
Sep 06, 2022 | 11.40 | 12.10 | 10.73 | 11.12 | 18,750,640 | -0.26(-2.28%) |
Sep 02, 2022 | 11.81 | 11.90 | 10.99 | 11.38 | 13,466,190 | -0.13(-1.13%) |
Sep 01, 2022 | 11.48 | 11.69 | 10.72 | 11.51 | 10,879,446 | -0.34(-2.87%) |
Aug 31, 2022 | 11.68 | 12.24 | 11.42 | 11.85 | 11,959,105 | +0.32(+2.78%) |
Aug 30, 2022 | 11.99 | 12.17 | 11.02 | 11.53 | 12,810,094 | -0.28(-2.37%) |
Aug 29, 2022 | 11.13 | 12.38 | 11.09 | 11.81 | 14,391,161 | +0.46(+4.05%) |
Aug 26, 2022 | 13.21 | 13.28 | 11.25 | 11.35 | 20,712,124 | -1.53(-11.88%) |
Aug 25, 2022 | 13.83 | 14.24 | 12.59 | 12.88 | 17,227,838 | -0.90(-6.53%) |
Aug 24, 2022 | 13.58 | 14.35 | 13.41 | 13.78 | 12,270,386 | +0.07(+0.51%) |
Aug 23, 2022 | 13.19 | 14.38 | 13.03 | 13.71 | 15,874,223 | +0.78(+6.03%) |
Aug 22, 2022 | 12.62 | 13.47 | 12.53 | 12.93 | 11,273,134 | -0.25(-1.90%) |
Aug 19, 2022 | 13.88 | 14.36 | 13.05 | 13.18 | 16,042,661 | -2.41(-15.46%) |
Aug 18, 2022 | 15.75 | 15.82 | 15.05 | 15.59 | 10,540,057 | +0.14(+0.91%) |
Aug 17, 2022 | 16.30 | 16.67 | 15.30 | 15.45 | 17,170,628 | -1.43(-8.47%) |
Aug 16, 2022 | 17.55 | 17.81 | 16.27 | 16.88 | 17,043,304 | -0.77(-4.36%) |
Aug 15, 2022 | 17.98 | 18.47 | 17.38 | 17.65 | 14,070,229 | -0.59(-3.23%) |
Aug 12, 2022 | 17.25 | 18.30 | 16.39 | 18.24 | 17,651,088 | +1.05(+6.11%) |
Aug 11, 2022 | 17.72 | 18.88 | 16.81 | 17.19 | 29,913,004 | +0.83(+5.07%) |
Aug 10, 2022 | 15.36 | 16.99 | 14.66 | 16.36 | 32,547,042 | +2.25(+15.95%) |
Aug 09, 2022 | 14.01 | 14.95 | 13.34 | 14.11 | 16,277,967 | -0.32(-2.22%) |
Aug 08, 2022 | 15.28 | 15.78 | 14.25 | 14.43 | 19,902,936 | +0.26(+1.83%) |
Aug 05, 2022 | 13.23 | 14.39 | 13.13 | 14.17 | 17,207,124 | +0.75(+5.59%) |
Aug 04, 2022 | 13.50 | 15.03 | 13.30 | 13.42 | 27,043,138 | +0.14(+1.05%) |
Aug 03, 2022 | 13.17 | 13.77 | 12.93 | 13.28 | 24,402,468 | +0.32(+2.47%) |
Aug 02, 2022 | 11.90 | 13.64 | 11.81 | 12.96 | 23,819,140 | +0.69(+5.62%) |
Aug 01, 2022 | 12.50 | 13.19 | 11.83 | 12.27 | 20,658,428 | -0.72(-5.54%) |
Jul 29, 2022 | 12.82 | 14.17 | 12.57 | 12.99 | 31,918,924 | -0.21(-1.59%) |
Jul 28, 2022 | 12.32 | 13.72 | 11.84 | 13.20 | 36,716,788 | +0.88(+7.14%) |
Jul 27, 2022 | 10.87 | 12.65 | 10.58 | 12.32 | 31,327,254 | +2.21(+21.86%) |
Jul 26, 2022 | 11.19 | 11.29 | 10.08 | 10.11 | 13,375,680 | -1.46(-12.62%) |
Jul 25, 2022 | 11.70 | 12.48 | 11.51 | 11.57 | 16,468,669 | -0.85(-6.84%) |
Jul 22, 2022 | 13.89 | 13.92 | 12.06 | 12.42 | 29,213,428 | -1.07(-7.93%) |
Jul 21, 2022 | 11.76 | 13.51 | 11.67 | 13.49 | 31,438,526 | +1.02(+8.18%) |
Jul 20, 2022 | 13.55 | 14.20 | 11.86 | 12.47 | 70,709,816 | -0.43(-3.33%) |
Jul 19, 2022 | 10.37 | 13.00 | 9.850 | 12.90 | 57,934,408 | +3.14(+32.17%) |
Jul 18, 2022 | 8.830 | 10.97 | 8.700 | 9.760 | 43,508,304 | +1.72(+21.39%) |
Jul 15, 2022 | 8.260 | 8.560 | 7.670 | 8.040 | 13,282,063 | +0.04(+0.50%) |
Jul 14, 2022 | 7.590 | 8.100 | 7.260 | 8.000 | 15,040,158 | +0.24(+3.09%) |
Jul 13, 2022 | 7.500 | 7.900 | 7.050 | 7.760 | 12,825,927 | +0.09(+1.17%) |
Jul 12, 2022 | 7.750 | 7.985 | 7.360 | 7.670 | 10,803,374 | -0.14(-1.79%) |
Jul 11, 2022 | 7.900 | 8.290 | 7.670 | 7.810 | 14,343,506 | -0.70(-8.23%) |
Jul 08, 2022 | 6.650 | 8.900 | 6.600 | 8.510 | 49,125,160 | +1.50(+21.40%) |
Jul 07, 2022 | 5.770 | 7.090 | 5.710 | 7.010 | 20,406,548 | +1.36(+24.07%) |
Jul 06, 2022 | 5.940 | 6.070 | 5.610 | 5.650 | 11,159,156 | -0.42(-6.92%) |
Jul 05, 2022 | 5.400 | 6.080 | 5.200 | 6.070 | 12,352,118 | +0.53(+9.57%) |
Jul 01, 2022 | 5.410 | 5.700 | 5.278 | 5.540 | 11,547,928 | +0.20(+3.75%) |
Jun 30, 2022 | 5.530 | 5.770 | 5.270 | 5.340 | 10,671,476 | -0.46(-7.93%) |
Jun 29, 2022 | 6.250 | 6.270 | 5.650 | 5.800 | 12,134,842 | -0.63(-9.80%) |
Jun 28, 2022 | 6.950 | 7.153 | 6.320 | 6.430 | 10,479,002 | -0.42(-6.13%) |
Jun 27, 2022 | 7.480 | 7.500 | 6.810 | 6.850 | 9,086,659 | -0.56(-7.56%) |
Jun 24, 2022 | 7.170 | 7.759 | 7.120 | 7.410 | 13,665,929 | +0.36(+5.11%) |
Jun 23, 2022 | 6.770 | 7.100 | 6.510 | 7.050 | 13,219,909 | +0.30(+4.44%) |
Jun 22, 2022 | 7.070 | 7.330 | 6.720 | 6.750 | 10,488,485 | -0.47(-6.51%) |
Jun 21, 2022 | 6.940 | 7.788 | 6.890 | 7.220 | 16,377,789 | +0.61(+9.23%) |
Jun 17, 2022 | 6.460 | 6.840 | 6.440 | 6.610 | 10,261,226 | +0.04(+0.61%) |
Jun 16, 2022 | 6.730 | 6.820 | 6.270 | 6.570 | 12,203,416 | -0.30(-4.37%) |
Jun 15, 2022 | 6.710 | 7.170 | 6.550 | 6.870 | 18,125,258 | -0.07(-1.01%) |
Jun 14, 2022 | 6.540 | 7.070 | 6.410 | 6.940 | 10,681,341 | +0.29(+4.36%) |
Jun 13, 2022 | 6.150 | 7.000 | 6.140 | 6.650 | 18,776,028 | -0.89(-11.80%) |
Jun 10, 2022 | 7.350 | 7.690 | 7.245 | 7.540 | 10,518,178 | -0.12(-1.57%) |
Jun 09, 2022 | 8.400 | 8.439 | 7.650 | 7.660 | 13,882,555 | -0.87(-10.20%) |
Jun 08, 2022 | 8.640 | 9.140 | 8.390 | 8.530 | 11,211,728 | -0.16(-1.84%) |
Jun 07, 2022 | 8.650 | 8.875 | 8.320 | 8.690 | 10,746,716 | -0.24(-2.69%) |
Jun 06, 2022 | 9.230 | 9.260 | 8.700 | 8.930 | 10,178,437 | +0.13(+1.48%) |
Jun 03, 2022 | 9.070 | 9.110 | 8.400 | 8.800 | 11,020,744 | -0.54(-5.78%) |
Jun 02, 2022 | 9.140 | 9.600 | 9.100 | 9.340 | 11,595,832 | +0.12(+1.30%) |
Jun 01, 2022 | 10.30 | 10.35 | 9.110 | 9.220 | 14,973,497 | -1.01(-9.87%) |
May 31, 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 19,462,114 | -0.04(-0.39%) |
May 27, 2022 | 9.970 | 10.48 | 9.810 | 10.27 | 13,974,034 | +0.42(+4.26%) |
May 26, 2022 | 8.810 | 9.960 | 8.530 | 9.850 | 15,617,588 | +0.58(+6.26%) |
May 25, 2022 | 8.890 | 9.440 | 8.840 | 9.270 | 6,857,765 | +0.27(+3.00%) |
May 24, 2022 | 9.610 | 9.800 | 8.740 | 9.000 | 11,199,567 | -0.93(-9.37%) |
May 23, 2022 | 9.880 | 10.26 | 9.520 | 9.930 | 9,375,625 | +0.16(+1.64%) |
May 20, 2022 | 10.65 | 10.70 | 9.210 | 9.770 | 12,276,665 | -0.58(-5.60%) |
May 19, 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10,220,401 | +0.19(+1.87%) |
May 18, 2022 | 10.61 | 10.99 | 9.930 | 10.16 | 9,917,042 | -0.93(-8.39%) |
May 17, 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 10,884,863 | +0.77(+7.46%) |
May 16, 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 11,012,369 | -1.07(-9.39%) |
May 13, 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 15,326,169 | +1.24(+12.22%) |
May 12, 2022 | 9.490 | 10.60 | 8.800 | 10.15 | 20,865,130 | +0.17(+1.70%) |
May 11, 2022 | 11.00 | 12.17 | 9.910 | 9.980 | 17,793,732 | -1.82(-15.42%) |
May 10, 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 12,878,812 | -0.28(-2.32%) |
May 09, 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 15,789,983 | -2.87(-19.20%) |
May 06, 2022 | 15.47 | 15.81 | 14.45 | 14.95 | 8,417,599 | -0.95(-5.97%) |
May 05, 2022 | 17.27 | 17.40 | 15.54 | 15.90 | 9,295,665 | -1.86(-10.47%) |
May 04, 2022 | 16.88 | 17.83 | 15.61 | 17.76 | 11,810,745 | +0.98(+5.84%) |
May 03, 2022 | 16.35 | 17.32 | 16.23 | 16.78 | 7,596,881 | +0.12(+0.72%) |
May 02, 2022 | 15.56 | 16.92 | 15.05 | 16.66 | 13,857,295 | +1.06(+6.79%) |
Apr 29, 2022 | 16.63 | 17.48 | 15.53 | 15.60 | 10,525,698 | -1.26(-7.47%) |
Apr 28, 2022 | 16.87 | 17.26 | 15.59 | 16.86 | 13,715,122 | +0.14(+0.84%) |
Apr 27, 2022 | 17.00 | 18.15 | 16.64 | 16.72 | 11,120,969 | -0.38(-2.22%) |
Apr 26, 2022 | 18.50 | 18.57 | 17.02 | 17.10 | 8,893,408 | -1.62(-8.65%) |
Apr 25, 2022 | 17.78 | 18.78 | 17.60 | 18.72 | 11,300,567 | +0.57(+3.14%) |
Apr 22, 2022 | 19.08 | 19.77 | 18.09 | 18.15 | 9,866,671 | -1.17(-6.06%) |
Apr 21, 2022 | 21.30 | 21.99 | 19.12 | 19.32 | 12,722,981 | -1.40(-6.76%) |
Apr 20, 2022 | 21.69 | 22.09 | 20.25 | 20.72 | 8,868,075 | -0.78(-3.63%) |
Apr 19, 2022 | 21.10 | 21.93 | 20.41 | 21.50 | 8,500,283 | +0.60(+2.87%) |
Apr 18, 2022 | 20.91 | 21.26 | 19.79 | 20.90 | 9,607,436 | -0.33(-1.55%) |
Apr 14, 2022 | 22.30 | 22.37 | 20.93 | 21.23 | 8,928,537 | -1.07(-4.80%) |
Apr 13, 2022 | 21.02 | 22.58 | 20.94 | 22.30 | 8,374,336 | +1.14(+5.39%) |
Apr 12, 2022 | 22.55 | 23.35 | 20.85 | 21.16 | 10,945,145 | -0.76(-3.47%) |
Apr 11, 2022 | 22.05 | 22.87 | 21.40 | 21.92 | 6,760,762 | -0.76(-3.35%) |
Apr 08, 2022 | 23.56 | 23.81 | 22.61 | 22.68 | 9,102,860 | -1.09(-4.59%) |
Apr 07, 2022 | 24.05 | 24.61 | 22.82 | 23.77 | 9,519,370 | -0.41(-1.72%) |
Apr 06, 2022 | 25.20 | 25.62 | 23.84 | 24.18 | 10,104,472 | -2.08(-7.90%) |
Apr 05, 2022 | 29.35 | 29.49 | 26.02 | 26.26 | 11,173,872 | -2.66(-9.20%) |
Apr 04, 2022 | 28.54 | 28.95 | 27.60 | 28.92 | 8,342,311 | +0.38(+1.33%) |
Apr 01, 2022 | 27.86 | 29.06 | 27.37 | 28.54 | 9,201,805 | +0.59(+2.11%) |
Mar 31, 2022 | 29.87 | 30.19 | 27.92 | 27.95 | 8,292,605 | -1.61(-5.45%) |
Mar 30, 2022 | 30.49 | 31.38 | 29.28 | 29.56 | 8,064,662 | -1.58(-5.07%) |
Mar 29, 2022 | 31.35 | 31.65 | 29.31 | 31.14 | 11,216,376 | -0.13(-0.42%) |
Mar 28, 2022 | 31.06 | 32.74 | 30.11 | 31.27 | 19,196,268 | +2.38(+8.24%) |
Mar 25, 2022 | 31.28 | 31.49 | 28.22 | 28.89 | 12,140,901 | -1.44(-4.75%) |
Mar 24, 2022 | 30.04 | 30.47 | 28.32 | 30.33 | 11,858,441 | +1.08(+3.69%) |
Mar 23, 2022 | 29.15 | 30.30 | 28.51 | 29.25 | 8,125,091 | -0.19(-0.65%) |
Mar 22, 2022 | 28.93 | 30.96 | 28.80 | 29.44 | 13,211,502 | +1.81(+6.55%) |
Mar 21, 2022 | 27.94 | 28.79 | 26.56 | 27.63 | 8,671,144 | -0.29(-1.04%) |
Mar 18, 2022 | 26.10 | 28.03 | 26.04 | 27.92 | 10,161,541 | +1.26(+4.73%) |
Mar 17, 2022 | 24.05 | 26.70 | 24.00 | 26.66 | 11,083,342 | +2.43(+10.03%) |
Mar 16, 2022 | 23.31 | 24.27 | 22.19 | 24.23 | 11,962,704 | +1.82(+8.12%) |
Mar 15, 2022 | 21.33 | 22.47 | 20.32 | 22.41 | 8,784,663 | +1.00(+4.67%) |
Mar 14, 2022 | 22.30 | 22.43 | 20.95 | 21.41 | 8,309,393 | -1.08(-4.80%) |
Mar 11, 2022 | 25.14 | 25.21 | 22.44 | 22.49 | 8,914,610 | -2.26(-9.13%) |
Mar 10, 2022 | 24.01 | 24.85 | 23.29 | 24.75 | 9,336,466 | -0.93(-3.62%) |
Mar 09, 2022 | 24.40 | 26.19 | 24.03 | 25.68 | 15,217,803 | +3.33(+14.90%) |
Mar 08, 2022 | 21.75 | 23.49 | 21.28 | 22.35 | 10,834,624 | +0.87(+4.05%) |
Mar 07, 2022 | 23.12 | 23.88 | 21.45 | 21.48 | 10,923,788 | -1.34(-5.87%) |
Mar 04, 2022 | 24.73 | 25.18 | 22.46 | 22.82 | 10,885,111 | -1.84(-7.46%) |
Mar 03, 2022 | 26.60 | 27.20 | 24.54 | 24.66 | 9,462,747 | -2.22(-8.26%) |
Mar 02, 2022 | 25.55 | 27.10 | 25.33 | 26.88 | 13,298,047 | +0.80(+3.07%) |
Mar 01, 2022 | 27.37 | 27.49 | 24.96 | 26.08 | 21,660,938 | +0.73(+2.88%) |
Feb 28, 2022 | 23.20 | 25.98 | 23.13 | 25.35 | 20,396,928 | +2.28(+9.88%) |
Feb 25, 2022 | 23.39 | 23.28 | 22.33 | 23.07 | 12,124,660 | +0.11(+0.48%) |
Feb 24, 2022 | 19.56 | 23.02 | 19.51 | 22.96 | 16,587,003 | +1.92(+9.13%) |
Feb 23, 2022 | 23.41 | 23.90 | 20.94 | 21.04 | 11,536,627 | -1.49(-6.61%) |
Feb 22, 2022 | 22.90 | 24.09 | 22.01 | 22.53 | 11,963,413 | -1.36(-5.69%) |
Feb 18, 2022 | 23.89 | 0 | -1.83(-7.12%) | |||
Feb 17, 2022 | 27.14 | 27.88 | 25.50 | 25.72 | 10,715,777 | -2.68(-9.44%) |
Feb 16, 2022 | 27.57 | 28.93 | 27.11 | 28.40 | 10,554,554 | -0.23(-0.80%) |
Feb 15, 2022 | 27.55 | 28.93 | 27.44 | 28.63 | 15,692,980 | +3.08(+12.05%) |
Feb 14, 2022 | 26.85 | 27.90 | 25.27 | 25.55 | 12,724,513 | -1.38(-5.12%) |
Feb 11, 2022 | 28.77 | 29.74 | 26.45 | 26.93 | 15,399,161 | -1.89(-6.56%) |
Feb 10, 2022 | 27.88 | 31.44 | 27.66 | 28.82 | 20,019,814 | -0.17(-0.59%) |
Feb 09, 2022 | 26.80 | 29.04 | 26.35 | 28.99 | 14,905,301 | +2.66(+10.10%) |
Feb 08, 2022 | 25.00 | 26.40 | 24.62 | 26.33 | 12,685,149 | +0.75(+2.95%) |
Feb 07, 2022 | 25.00 | 26.54 | 24.97 | 25.57 | 22,809,584 | +2.06(+8.78%) |
Feb 04, 2022 | 22.11 | 23.84 | 21.08 | 23.51 | 19,894,192 | +2.30(+10.84%) |
Feb 03, 2022 | 21.98 | 21.01 | 21.21 | 8,793,395 | -1.81(-7.86%) | |
Feb 02, 2022 | 24.45 | 24.75 | 22.41 | 23.02 | 11,022,936 | -2.01(-8.03%) |
Feb 01, 2022 | 24.09 | 25.22 | 23.19 | 25.03 | 13,867,406 | +1.49(+6.33%) |
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |