Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.730 | 4.015 | 3.570 | 3.960 | 14,874,843 | +0.24(+6.45%) |
Feb 27, 2023 | 3.900 | 3.980 | 3.670 | 3.720 | 8,841,977 | -0.19(-4.86%) |
Feb 24, 2023 | 4.100 | 4.110 | 3.830 | 3.910 | 7,096,830 | -0.27(-6.46%) |
Feb 23, 2023 | 4.590 | 4.650 | 3.880 | 4.180 | 9,050,189 | -0.16(-3.69%) |
Feb 22, 2023 | 4.160 | 4.340 | 4.000 | 4.340 | 4,644,795 | +0.20(+4.83%) |
Feb 21, 2023 | 4.630 | 4.670 | 4.120 | 4.140 | 3,375,189 | -0.55(-11.73%) |
Feb 17, 2023 | 4.650 | 4.700 | 4.560 | 4.690 | 4,384,146 | +0.03(+0.64%) |
Feb 16, 2023 | 4.690 | 4.780 | 4.550 | 4.660 | 2,356,972 | -0.15(-3.12%) |
Feb 15, 2023 | 4.520 | 4.820 | 4.510 | 4.810 | 3,718,155 | +0.29(+6.42%) |
Feb 14, 2023 | 4.540 | 4.605 | 4.335 | 4.520 | 3,220,327 | -0.07(-1.53%) |
Feb 13, 2023 | 4.600 | 4.650 | 4.505 | 4.590 | 1,775,838 | +0.01(+0.22%) |
Feb 10, 2023 | 4.470 | 4.595 | 4.455 | 4.580 | 2,614,016 | +0.08(+1.78%) |
Feb 09, 2023 | 4.770 | 4.800 | 4.480 | 4.500 | 2,969,251 | -0.19(-4.05%) |
Feb 08, 2023 | 4.740 | 4.790 | 4.590 | 4.690 | 2,475,278 | -0.13(-2.70%) |
Feb 07, 2023 | 4.810 | 4.880 | 4.725 | 4.820 | 2,138,164 | -0.02(-0.41%) |
Feb 06, 2023 | 5.020 | 5.080 | 4.800 | 4.840 | 2,434,350 | -0.26(-5.10%) |
Feb 03, 2023 | 5.240 | 5.300 | 5.080 | 5.100 | 2,545,865 | -0.28(-5.20%) |
Feb 02, 2023 | 5.290 | 5.570 | 5.230 | 5.380 | 9,595,859 | +0.20(+3.86%) |
Feb 01, 2023 | 4.880 | 5.200 | 4.800 | 5.180 | 4,302,777 | +0.28(+5.71%) |
Jan 31, 2023 | 4.760 | 4.910 | 4.720 | 4.900 | 2,348,708 | +0.16(+3.38%) |
Jan 30, 2023 | 4.790 | 4.897 | 4.730 | 4.740 | 1,717,073 | -0.11(-2.27%) |
Jan 27, 2023 | 4.720 | 4.878 | 4.650 | 4.850 | 2,304,599 | +0.10(+2.11%) |
Jan 26, 2023 | 4.900 | 4.960 | 4.700 | 4.750 | 4,476,885 | -0.12(-2.46%) |
Jan 25, 2023 | 4.710 | 4.890 | 4.580 | 4.870 | 1,590,591 | +0.07(+1.46%) |
Jan 24, 2023 | 4.780 | 4.870 | 4.670 | 4.800 | 3,073,785 | +0.03(+0.63%) |
Jan 23, 2023 | 4.710 | 4.825 | 4.685 | 4.770 | 2,000,605 | -0.03(-0.63%) |
Jan 20, 2023 | 4.640 | 4.880 | 4.580 | 4.800 | 3,910,464 | +0.19(+4.12%) |
Jan 19, 2023 | 4.600 | 4.650 | 4.490 | 4.610 | 2,220,125 | -0.05(-1.07%) |
Jan 18, 2023 | 4.740 | 4.860 | 4.610 | 4.660 | 2,406,282 | -0.04(-0.85%) |
Jan 17, 2023 | 4.730 | 4.780 | 4.520 | 4.700 | 2,741,934 | -0.14(-2.89%) |
Jan 13, 2023 | 4.820 | 4.870 | 4.770 | 4.840 | 1,878,130 | -0.05(-1.02%) |
Jan 12, 2023 | 4.900 | 4.970 | 4.820 | 4.890 | 3,052,795 | +0.02(+0.41%) |
Jan 11, 2023 | 4.870 | 4.910 | 4.740 | 4.870 | 3,671,161 | +0.03(+0.62%) |
Jan 10, 2023 | 4.640 | 4.870 | 4.570 | 4.840 | 3,400,314 | +0.06(+1.26%) |
Jan 09, 2023 | 4.790 | 4.840 | 4.680 | 4.780 | 3,313,342 | +0.04(+0.84%) |
Jan 06, 2023 | 4.900 | 4.950 | 4.730 | 4.740 | 3,302,998 | -0.09(-1.86%) |
Jan 05, 2023 | 4.760 | 4.870 | 4.640 | 4.830 | 3,610,286 | +0.03(+0.63%) |
Jan 04, 2023 | 4.650 | 4.850 | 4.585 | 4.800 | 3,671,031 | +0.21(+4.58%) |
Jan 03, 2023 | 4.610 | 4.730 | 4.425 | 4.590 | 6,118,652 | -0.01(-0.22%) |
Dec 30, 2022 | 4.480 | 4.630 | 4.420 | 4.600 | 2,850,162 | +0.05(+1.10%) |
Dec 29, 2022 | 4.350 | 4.600 | 4.310 | 4.550 | 4,085,217 | +0.27(+6.31%) |
Dec 28, 2022 | 4.340 | 4.450 | 4.265 | 4.280 | 3,694,496 | -0.04(-0.93%) |
Dec 27, 2022 | 4.390 | 4.390 | 4.215 | 4.320 | 4,401,941 | -0.07(-1.59%) |
Dec 23, 2022 | 4.180 | 4.395 | 4.155 | 4.390 | 2,985,865 | +0.22(+5.28%) |
Dec 22, 2022 | 4.110 | 4.180 | 4.000 | 4.170 | 6,044,468 | +0.00(+0.00%) |
Dec 21, 2022 | 3.970 | 4.205 | 3.930 | 4.170 | 7,354,948 | +0.26(+6.65%) |
Dec 20, 2022 | 3.940 | 3.995 | 3.755 | 3.910 | 3,471,949 | +0.02(+0.51%) |
Dec 19, 2022 | 3.830 | 4.080 | 3.735 | 3.890 | 22,375,816 | +0.09(+2.37%) |
Dec 16, 2022 | 3.750 | 3.800 | 3.680 | 3.800 | 9,117,690 | -0.01(-0.26%) |
Dec 15, 2022 | 3.830 | 3.940 | 3.710 | 3.810 | 6,261,872 | -0.14(-3.54%) |
Dec 14, 2022 | 4.200 | 4.215 | 3.895 | 3.950 | 7,201,507 | -0.38(-8.78%) |
Dec 13, 2022 | 4.350 | 4.435 | 4.200 | 4.330 | 6,443,543 | +0.22(+5.35%) |
Dec 12, 2022 | 4.030 | 4.140 | 3.980 | 4.110 | 3,770,277 | +0.08(+1.99%) |
Dec 09, 2022 | 3.850 | 4.030 | 3.850 | 4.030 | 4,826,823 | +0.13(+3.33%) |
Dec 08, 2022 | 3.820 | 4.040 | 3.800 | 3.900 | 3,961,252 | +0.05(+1.30%) |
Dec 07, 2022 | 3.720 | 3.900 | 3.710 | 3.850 | 5,619,967 | +0.06(+1.58%) |
Dec 06, 2022 | 4.010 | 4.010 | 3.680 | 3.790 | 9,409,073 | -0.22(-5.49%) |
Dec 05, 2022 | 4.230 | 4.340 | 4.000 | 4.010 | 7,420,431 | -0.27(-6.31%) |
Dec 02, 2022 | 4.000 | 4.365 | 4.000 | 4.280 | 7,964,593 | +0.18(+4.39%) |
Dec 01, 2022 | 4.370 | 4.450 | 4.010 | 4.100 | 15,148,163 | -0.46(-10.09%) |
Nov 30, 2022 | 4.500 | 4.560 | 4.315 | 4.560 | 7,023,001 | +0.08(+1.79%) |
Nov 29, 2022 | 4.470 | 4.565 | 4.410 | 4.480 | 2,629,520 | +0.04(+0.90%) |
Nov 28, 2022 | 4.580 | 4.650 | 4.410 | 4.440 | 3,457,562 | -0.21(-4.52%) |
Nov 25, 2022 | 4.680 | 4.720 | 4.575 | 4.650 | 2,464,128 | -0.05(-1.06%) |
Nov 23, 2022 | 4.460 | 4.755 | 4.420 | 4.700 | 13,380,540 | +0.28(+6.33%) |
Nov 22, 2022 | 4.190 | 4.480 | 4.060 | 4.420 | 10,884,151 | +0.26(+6.25%) |
Nov 21, 2022 | 4.210 | 4.279 | 4.020 | 4.160 | 13,381,869 | -0.07(-1.65%) |
Nov 18, 2022 | 4.550 | 4.570 | 4.190 | 4.230 | 4,993,760 | -0.26(-5.79%) |
Nov 17, 2022 | 4.380 | 4.540 | 4.320 | 4.490 | 2,730,017 | +0.02(+0.45%) |
Nov 16, 2022 | 4.810 | 4.810 | 4.460 | 4.470 | 3,821,255 | -0.38(-7.84%) |
Nov 15, 2022 | 5.110 | 5.290 | 4.810 | 4.850 | 8,881,313 | -0.11(-2.22%) |
Nov 14, 2022 | 5.150 | 5.310 | 4.955 | 4.960 | 5,461,891 | -0.26(-4.98%) |
Nov 11, 2022 | 4.950 | 5.310 | 4.875 | 5.220 | 6,791,412 | +0.30(+6.10%) |
Nov 10, 2022 | 4.735 | 5.010 | 4.735 | 4.920 | 14,509,171 | +0.46(+10.31%) |
Nov 09, 2022 | 4.520 | 4.690 | 4.450 | 4.460 | 4,833,442 | -0.21(-4.50%) |
Nov 08, 2022 | 4.710 | 4.900 | 4.540 | 4.670 | 6,364,361 | -0.02(-0.43%) |
Nov 07, 2022 | 4.780 | 4.935 | 4.600 | 4.690 | 7,202,694 | -0.04(-0.85%) |
Nov 04, 2022 | 4.560 | 4.760 | 4.555 | 4.730 | 8,770,124 | +0.29(+6.53%) |
Nov 03, 2022 | 4.750 | 4.860 | 3.940 | 4.440 | 16,077,766 | -1.82(-29.07%) |
Nov 02, 2022 | 6.660 | 6.060 | 6.260 | 5,368,205 | -0.44(-6.57%) | |
Nov 01, 2022 | 6.830 | 7.060 | 6.655 | 6.700 | 4,429,438 | +0.09(+1.36%) |
Oct 31, 2022 | 6.540 | 6.685 | 6.455 | 6.610 | 3,401,891 | -0.05(-0.75%) |
Oct 28, 2022 | 6.480 | 6.690 | 6.370 | 6.660 | 3,710,783 | +0.16(+2.46%) |
Oct 27, 2022 | 6.280 | 6.745 | 6.280 | 6.500 | 9,038,685 | +0.33(+5.35%) |
Oct 26, 2022 | 6.270 | 6.490 | 6.150 | 6.170 | 3,683,039 | -0.15(-2.37%) |
Oct 25, 2022 | 5.950 | 6.350 | 5.950 | 6.320 | 4,863,429 | +0.41(+6.94%) |
Oct 24, 2022 | 5.700 | 5.920 | 5.590 | 5.910 | 4,243,346 | +0.31(+5.54%) |
Oct 21, 2022 | 5.600 | 5.620 | 5.390 | 5.600 | 6,175,732 | -0.03(-0.53%) |
Oct 20, 2022 | 5.530 | 5.660 | 5.390 | 5.630 | 20,281,374 | +0.08(+1.44%) |
Oct 19, 2022 | 5.540 | 5.795 | 5.520 | 5.550 | 11,366,889 | -0.14(-2.46%) |
Oct 18, 2022 | 5.800 | 5.900 | 5.530 | 5.690 | 3,839,586 | +0.08(+1.43%) |
Oct 17, 2022 | 5.550 | 5.710 | 5.500 | 5.610 | 4,621,754 | +0.21(+3.89%) |
Oct 14, 2022 | 5.530 | 5.630 | 5.305 | 5.400 | 3,573,580 | -0.04(-0.74%) |
Oct 13, 2022 | 5.220 | 5.460 | 5.060 | 5.440 | 7,599,761 | +0.19(+3.62%) |
Oct 12, 2022 | 5.210 | 5.255 | 4.990 | 5.250 | 4,076,873 | +0.04(+0.77%) |
Oct 11, 2022 | 5.350 | 5.480 | 5.090 | 5.210 | 6,606,814 | -0.21(-3.87%) |
Oct 10, 2022 | 5.450 | 5.625 | 5.205 | 5.420 | 9,747,037 | -0.01(-0.18%) |
Oct 07, 2022 | 5.700 | 5.760 | 5.385 | 5.430 | 6,100,151 | -0.32(-5.57%) |
Oct 06, 2022 | 6.230 | 6.270 | 5.620 | 5.750 | 5,367,369 | -0.56(-8.87%) |
Oct 05, 2022 | 6.200 | 6.390 | 5.960 | 6.310 | 7,949,758 | -0.07(-1.10%) |
Oct 04, 2022 | 6.080 | 6.420 | 6.080 | 6.380 | 5,846,935 | +0.45(+7.59%) |
Oct 03, 2022 | 5.950 | 6.080 | 5.630 | 5.930 | 5,063,212 | +0.10(+1.72%) |
Sep 30, 2022 | 5.650 | 5.900 | 5.580 | 5.830 | 6,373,724 | +0.13(+2.28%) |
Sep 29, 2022 | 6.200 | 6.250 | 5.520 | 5.700 | 9,657,202 | -0.72(-11.21%) |
Sep 28, 2022 | 6.400 | 6.550 | 6.170 | 6.420 | 10,572,005 | +0.11(+1.74%) |
Sep 27, 2022 | 6.640 | 6.780 | 6.260 | 6.310 | 4,856,521 | -0.20(-3.07%) |
Sep 26, 2022 | 6.730 | 6.840 | 6.380 | 6.510 | 7,564,348 | -0.27(-3.98%) |
Sep 23, 2022 | 7.080 | 7.130 | 6.745 | 6.780 | 5,639,197 | -0.38(-5.31%) |
Sep 22, 2022 | 7.490 | 7.580 | 6.985 | 7.160 | 7,048,531 | -0.33(-4.41%) |
Sep 21, 2022 | 7.950 | 8.000 | 7.480 | 7.490 | 8,371,041 | -0.45(-5.67%) |
Sep 20, 2022 | 8.020 | 8.230 | 7.880 | 7.940 | 5,258,902 | -0.24(-2.93%) |
Sep 19, 2022 | 8.410 | 8.500 | 8.060 | 8.180 | 6,014,600 | -0.38(-4.44%) |
Sep 16, 2022 | 8.820 | 8.910 | 8.440 | 8.560 | 8,222,123 | -0.54(-5.93%) |
Sep 15, 2022 | 8.860 | 9.290 | 8.670 | 9.100 | 3,821,387 | +0.22(+2.48%) |
Sep 14, 2022 | 9.590 | 9.630 | 8.800 | 8.880 | 10,330,131 | -0.77(-7.98%) |
Sep 13, 2022 | 10.05 | 10.26 | 9.590 | 9.650 | 4,491,979 | -0.84(-8.01%) |
Sep 12, 2022 | 10.70 | 11.01 | 10.41 | 10.49 | 3,646,850 | -0.14(-1.32%) |
Sep 09, 2022 | 10.06 | 10.66 | 10.04 | 10.63 | 4,712,355 | +0.68(+6.83%) |
Sep 08, 2022 | 9.780 | 10.19 | 9.590 | 9.950 | 3,546,081 | -0.04(-0.40%) |
Sep 07, 2022 | 9.680 | 10.05 | 9.670 | 9.990 | 2,523,624 | +0.30(+3.10%) |
Sep 06, 2022 | 9.880 | 9.915 | 9.440 | 9.690 | 4,089,936 | -0.17(-1.72%) |
Sep 02, 2022 | 10.24 | 10.31 | 9.820 | 9.860 | 2,410,281 | -0.34(-3.33%) |
Sep 01, 2022 | 9.920 | 10.27 | 9.870 | 10.20 | 2,129,306 | +0.20(+2.00%) |
Aug 31, 2022 | 9.720 | 10.13 | 9.634 | 10.00 | 2,549,418 | +0.31(+3.20%) |
Aug 30, 2022 | 10.22 | 10.36 | 9.585 | 9.690 | 4,178,546 | -0.41(-4.06%) |
Aug 29, 2022 | 10.00 | 10.24 | 9.910 | 10.10 | 3,387,245 | -0.03(-0.30%) |
Aug 26, 2022 | 10.42 | 10.68 | 10.07 | 10.13 | 2,815,597 | -0.30(-2.88%) |
Aug 25, 2022 | 9.950 | 10.46 | 9.950 | 10.43 | 2,653,721 | +0.42(+4.20%) |
Aug 24, 2022 | 9.960 | 10.40 | 9.850 | 10.01 | 2,434,661 | +0.09(+0.91%) |
Aug 23, 2022 | 9.970 | 10.35 | 9.740 | 9.920 | 3,015,749 | +0.02(+0.20%) |
Aug 22, 2022 | 10.48 | 10.54 | 9.810 | 9.900 | 3,526,985 | -0.75(-7.04%) |
Aug 19, 2022 | 10.44 | 10.66 | 10.13 | 10.65 | 2,167,994 | +0.00(+0.00%) |
Aug 18, 2022 | 10.74 | 10.75 | 10.41 | 10.65 | 2,402,155 | -0.20(-1.84%) |
Aug 17, 2022 | 11.28 | 11.28 | 10.77 | 10.85 | 2,588,674 | -0.67(-5.82%) |
Aug 16, 2022 | 11.32 | 11.69 | 11.00 | 11.52 | 1,976,306 | +0.25(+2.22%) |
Aug 15, 2022 | 11.73 | 11.75 | 11.15 | 11.27 | 2,470,719 | -0.52(-4.41%) |
Aug 12, 2022 | 11.60 | 11.84 | 11.32 | 11.79 | 3,237,635 | +0.30(+2.61%) |
Aug 11, 2022 | 11.05 | 11.74 | 11.01 | 11.49 | 3,374,520 | +0.54(+4.93%) |
Aug 10, 2022 | 10.78 | 11.32 | 10.78 | 10.95 | 2,715,303 | +0.15(+1.39%) |
Aug 09, 2022 | 11.73 | 11.73 | 10.66 | 10.80 | 3,075,824 | -0.92(-7.85%) |
Aug 08, 2022 | 11.72 | 12.28 | 11.56 | 11.72 | 5,443,894 | +0.13(+1.12%) |
Aug 05, 2022 | 11.58 | 12.10 | 11.39 | 11.59 | 4,049,115 | -0.16(-1.36%) |
Aug 04, 2022 | 10.55 | 12.01 | 10.32 | 11.75 | 11,078,053 | +2.08(+21.51%) |
Aug 03, 2022 | 9.310 | 9.820 | 8.900 | 9.670 | 8,644,831 | +0.47(+5.11%) |
Aug 02, 2022 | 9.570 | 9.710 | 9.050 | 9.200 | 3,840,142 | -0.45(-4.66%) |
Aug 01, 2022 | 10.50 | 10.50 | 9.530 | 9.650 | 3,915,535 | -0.86(-8.18%) |
Jul 29, 2022 | 10.59 | 10.73 | 10.26 | 10.51 | 3,670,347 | -0.07(-0.66%) |
Jul 28, 2022 | 10.72 | 10.85 | 10.31 | 10.58 | 2,879,220 | -0.53(-4.77%) |
Jul 27, 2022 | 11.47 | 11.64 | 10.92 | 11.11 | 2,575,400 | -0.28(-2.46%) |
Jul 26, 2022 | 11.46 | 11.60 | 11.08 | 11.39 | 5,407,008 | -0.01(-0.09%) |
Jul 25, 2022 | 11.31 | 11.74 | 11.19 | 11.40 | 6,105,190 | -0.17(-1.47%) |
Jul 22, 2022 | 11.15 | 11.82 | 10.94 | 11.57 | 8,248,605 | +0.34(+3.03%) |
Jul 21, 2022 | 9.060 | 13.17 | 8.960 | 11.23 | 29,772,940 | +2.05(+22.33%) |
Jul 20, 2022 | 9.160 | 9.360 | 9.050 | 9.180 | 2,229,248 | +0.12(+1.32%) |
Jul 19, 2022 | 8.890 | 9.080 | 8.750 | 9.060 | 2,390,282 | +0.28(+3.19%) |
Jul 18, 2022 | 8.580 | 8.830 | 8.460 | 8.780 | 2,259,697 | +0.37(+4.40%) |
Jul 15, 2022 | 8.410 | 8.540 | 8.210 | 8.410 | 2,179,914 | +0.13(+1.57%) |
Jul 14, 2022 | 8.760 | 8.760 | 7.955 | 8.280 | 4,616,762 | -0.56(-6.33%) |
Jul 13, 2022 | 8.680 | 8.930 | 8.580 | 8.840 | 1,211,707 | -0.03(-0.34%) |
Jul 12, 2022 | 8.340 | 9.090 | 8.300 | 8.870 | 2,594,947 | +0.49(+5.85%) |
Jul 11, 2022 | 9.050 | 9.075 | 8.350 | 8.380 | 2,787,692 | -0.76(-8.32%) |
Jul 08, 2022 | 9.030 | 9.325 | 8.921 | 9.140 | 1,112,352 | -0.01(-0.11%) |
Jul 07, 2022 | 9.160 | 9.330 | 9.000 | 9.150 | 1,497,648 | -0.06(-0.65%) |
Jul 06, 2022 | 9.330 | 9.510 | 9.095 | 9.210 | 2,040,543 | -0.15(-1.60%) |
Jul 05, 2022 | 9.310 | 9.450 | 8.945 | 9.360 | 3,205,203 | -0.09(-0.95%) |
Jul 01, 2022 | 9.300 | 9.670 | 9.200 | 9.450 | 1,895,079 | +0.20(+2.16%) |
Jun 30, 2022 | 8.940 | 9.370 | 8.830 | 9.250 | 4,117,579 | +0.15(+1.65%) |
Jun 29, 2022 | 9.120 | 9.165 | 8.880 | 9.100 | 2,150,493 | -0.14(-1.52%) |
Jun 28, 2022 | 9.180 | 9.720 | 9.060 | 9.240 | 1,969,730 | +0.20(+2.21%) |
Jun 27, 2022 | 9.570 | 9.660 | 8.750 | 9.040 | 6,830,214 | -0.44(-4.64%) |
Jun 24, 2022 | 9.400 | 9.570 | 9.300 | 9.480 | 7,795,163 | +0.17(+1.83%) |
Jun 23, 2022 | 8.390 | 9.530 | 8.390 | 9.310 | 7,398,548 | +0.95(+11.36%) |
Jun 22, 2022 | 8.130 | 8.575 | 8.020 | 8.360 | 4,182,250 | +0.10(+1.21%) |
Jun 21, 2022 | 8.830 | 8.950 | 8.260 | 8.260 | 4,425,420 | -0.50(-5.71%) |
Jun 17, 2022 | 7.830 | 8.790 | 7.800 | 8.760 | 6,986,128 | +0.88(+11.17%) |
Jun 16, 2022 | 8.840 | 8.880 | 7.580 | 7.880 | 7,720,721 | -1.32(-14.35%) |
Jun 15, 2022 | 8.980 | 9.410 | 8.830 | 9.200 | 3,351,636 | +0.36(+4.07%) |
Jun 14, 2022 | 9.240 | 9.490 | 8.800 | 8.840 | 4,133,431 | -0.41(-4.43%) |
Jun 13, 2022 | 9.720 | 9.835 | 9.160 | 9.250 | 4,398,837 | -0.75(-7.50%) |
Jun 10, 2022 | 10.06 | 10.30 | 9.885 | 10.00 | 2,904,626 | -0.35(-3.38%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.27 | 10.35 | 1,981,881 | -0.57(-5.22%) |
Jun 08, 2022 | 10.74 | 11.21 | 10.74 | 10.92 | 1,901,904 | +0.08(+0.74%) |
Jun 07, 2022 | 10.85 | 10.91 | 10.61 | 10.84 | 1,983,905 | -0.13(-1.19%) |
Jun 06, 2022 | 10.89 | 11.06 | 10.77 | 10.97 | 2,433,232 | +0.26(+2.43%) |
Jun 03, 2022 | 10.95 | 11.12 | 10.66 | 10.71 | 1,956,891 | -0.35(-3.16%) |
Jun 02, 2022 | 10.99 | 11.14 | 10.76 | 11.06 | 2,391,529 | -0.12(-1.07%) |
Jun 01, 2022 | 11.43 | 11.51 | 11.08 | 11.18 | 2,501,058 | -0.20(-1.76%) |
May 31, 2022 | 11.55 | 11.63 | 11.22 | 11.38 | 3,543,856 | -0.24(-2.07%) |
May 27, 2022 | 11.58 | 11.91 | 11.52 | 11.62 | 2,563,024 | +0.17(+1.48%) |
May 26, 2022 | 11.05 | 11.80 | 11.05 | 11.45 | 4,907,614 | +0.30(+2.69%) |
May 25, 2022 | 10.22 | 11.20 | 10.21 | 11.15 | 3,995,807 | +0.95(+9.31%) |
May 24, 2022 | 10.56 | 10.56 | 10.06 | 10.20 | 4,775,758 | -0.45(-4.23%) |
May 23, 2022 | 11.00 | 11.00 | 10.47 | 10.65 | 2,777,641 | -0.14(-1.30%) |
May 20, 2022 | 10.97 | 11.11 | 10.52 | 10.79 | 4,684,320 | +0.06(+0.56%) |
May 19, 2022 | 10.74 | 11.24 | 10.54 | 10.73 | 6,592,279 | -0.10(-0.92%) |
May 18, 2022 | 10.33 | 11.38 | 10.00 | 10.83 | 16,517,991 | +0.33(+3.14%) |
May 17, 2022 | 9.550 | 10.65 | 9.455 | 10.50 | 6,670,653 | +1.15(+12.30%) |
May 16, 2022 | 9.430 | 9.517 | 9.175 | 9.350 | 2,489,033 | -0.10(-1.06%) |
May 13, 2022 | 9.370 | 9.600 | 9.250 | 9.450 | 2,983,563 | +0.10(+1.07%) |
May 12, 2022 | 8.720 | 9.360 | 8.670 | 9.350 | 6,121,368 | +0.58(+6.61%) |
May 11, 2022 | 9.920 | 10.15 | 8.680 | 8.770 | 11,470,192 | -1.24(-12.39%) |
May 10, 2022 | 10.22 | 10.48 | 9.830 | 10.01 | 8,481,148 | -0.04(-0.40%) |
May 09, 2022 | 10.03 | 10.44 | 10.00 | 10.05 | 5,425,018 | -0.17(-1.66%) |
May 06, 2022 | 10.15 | 10.55 | 9.900 | 10.22 | 7,433,587 | +0.06(+0.59%) |
May 05, 2022 | 10.17 | 10.45 | 10.09 | 10.16 | 3,789,515 | -0.23(-2.21%) |
May 04, 2022 | 9.770 | 10.48 | 9.575 | 10.39 | 5,263,012 | +0.60(+6.13%) |
May 03, 2022 | 9.450 | 9.925 | 9.185 | 9.790 | 5,987,422 | +0.28(+2.94%) |
May 02, 2022 | 9.350 | 9.825 | 9.200 | 9.510 | 5,023,898 | +0.23(+2.48%) |
Apr 29, 2022 | 10.14 | 10.46 | 9.060 | 9.280 | 9,159,206 | -0.67(-6.73%) |
Apr 28, 2022 | 10.40 | 10.49 | 9.775 | 9.950 | 10,929,442 | -0.41(-3.96%) |
Apr 27, 2022 | 10.51 | 10.68 | 10.33 | 10.36 | 3,982,569 | -0.23(-2.17%) |
Apr 26, 2022 | 10.80 | 10.89 | 10.37 | 10.59 | 5,297,813 | -0.40(-3.64%) |
Apr 25, 2022 | 11.20 | 11.31 | 10.52 | 10.99 | 5,883,572 | -0.30(-2.66%) |
Apr 22, 2022 | 11.62 | 11.78 | 11.23 | 11.29 | 3,225,518 | -0.39(-3.34%) |
Apr 21, 2022 | 12.03 | 12.14 | 11.46 | 11.68 | 3,038,915 | -0.20(-1.68%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.70 | 11.88 | 3,131,989 | -0.15(-1.25%) |
Apr 19, 2022 | 11.65 | 12.12 | 11.62 | 12.03 | 2,637,085 | +0.33(+2.82%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.62 | 11.70 | 3,024,553 | -0.06(-0.51%) |
Apr 14, 2022 | 12.01 | 12.18 | 11.72 | 11.76 | 2,187,378 | -0.33(-2.73%) |
Apr 13, 2022 | 11.69 | 12.28 | 11.69 | 12.09 | 2,390,089 | +0.37(+3.16%) |
Apr 12, 2022 | 11.78 | 11.94 | 11.54 | 11.72 | 3,459,696 | -0.01(-0.09%) |
Apr 11, 2022 | 11.92 | 12.37 | 11.69 | 11.73 | 2,510,753 | -0.26(-2.17%) |
Apr 08, 2022 | 11.84 | 12.21 | 11.79 | 11.99 | 3,181,103 | +0.06(+0.50%) |
Apr 07, 2022 | 12.22 | 12.28 | 11.43 | 11.93 | 6,910,256 | -0.41(-3.32%) |
Apr 06, 2022 | 12.37 | 12.66 | 12.20 | 12.34 | 2,693,487 | -0.17(-1.36%) |
Apr 05, 2022 | 12.70 | 12.95 | 12.46 | 12.51 | 4,167,503 | -0.19(-1.50%) |
Apr 04, 2022 | 12.24 | 12.88 | 12.13 | 12.70 | 3,506,349 | +0.48(+3.93%) |
Apr 01, 2022 | 12.59 | 12.63 | 12.03 | 12.22 | 3,199,535 | -0.26(-2.08%) |
Mar 31, 2022 | 12.50 | 12.63 | 12.19 | 12.48 | 3,381,756 | -0.09(-0.72%) |
Mar 30, 2022 | 12.20 | 12.73 | 12.07 | 12.57 | 3,883,250 | +0.29(+2.36%) |
Mar 29, 2022 | 12.11 | 12.33 | 12.04 | 12.28 | 3,434,568 | +0.33(+2.76%) |
Mar 28, 2022 | 11.90 | 11.98 | 11.68 | 11.95 | 2,020,813 | +0.09(+0.76%) |
Mar 25, 2022 | 11.90 | 11.97 | 11.58 | 11.86 | 2,558,775 | +0.07(+0.59%) |
Mar 24, 2022 | 11.82 | 11.99 | 11.73 | 11.79 | 2,159,598 | +0.07(+0.60%) |
Mar 23, 2022 | 11.89 | 12.18 | 11.71 | 11.72 | 1,736,244 | -0.23(-1.92%) |
Mar 22, 2022 | 11.87 | 12.38 | 11.87 | 11.95 | 4,950,759 | +0.14(+1.19%) |
Mar 21, 2022 | 11.70 | 12.20 | 11.51 | 11.81 | 4,474,199 | +0.14(+1.20%) |
Mar 18, 2022 | 11.23 | 11.74 | 11.15 | 11.67 | 6,290,235 | +0.24(+2.10%) |
Mar 17, 2022 | 11.15 | 11.51 | 11.11 | 11.43 | 3,197,910 | +0.14(+1.24%) |
Mar 16, 2022 | 11.10 | 11.51 | 11.03 | 11.29 | 4,261,183 | +0.26(+2.36%) |
Mar 15, 2022 | 10.91 | 11.31 | 10.90 | 11.03 | 3,453,091 | +0.18(+1.66%) |
Mar 14, 2022 | 11.00 | 11.29 | 10.73 | 10.85 | 2,931,194 | -0.21(-1.90%) |
Mar 11, 2022 | 11.31 | 11.62 | 11.05 | 11.06 | 3,054,691 | -0.08(-0.72%) |
Mar 10, 2022 | 11.20 | 11.22 | 10.86 | 11.14 | 2,547,263 | -0.23(-2.02%) |
Mar 09, 2022 | 11.53 | 11.75 | 11.34 | 11.37 | 3,361,854 | +0.06(+0.53%) |
Mar 08, 2022 | 10.77 | 11.52 | 10.70 | 11.31 | 5,974,272 | +0.46(+4.24%) |
Mar 07, 2022 | 11.12 | 11.40 | 10.78 | 10.85 | 4,370,702 | -0.30(-2.69%) |
Mar 04, 2022 | 11.36 | 11.44 | 10.85 | 11.15 | 4,590,230 | -0.34(-2.96%) |
Mar 03, 2022 | 11.25 | 11.56 | 11.19 | 11.49 | 4,156,402 | +0.39(+3.51%) |
Mar 02, 2022 | 11.73 | 11.82 | 11.04 | 11.10 | 5,767,894 | -0.56(-4.80%) |