Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.260 | 5.338 | 5.100 | 5.130 | 8,904,221 | -0.16(-3.02%) |
Feb 27, 2023 | 5.600 | 5.649 | 5.250 | 5.290 | 15,459,423 | -0.22(-3.99%) |
Feb 24, 2023 | 5.180 | 5.680 | 5.140 | 5.510 | 34,739,892 | +0.56(+11.31%) |
Feb 23, 2023 | 5.090 | 5.120 | 4.820 | 4.950 | 19,927,060 | -0.03(-0.60%) |
Feb 22, 2023 | 4.950 | 5.140 | 4.820 | 4.980 | 9,724,890 | +0.06(+1.22%) |
Feb 21, 2023 | 5.020 | 5.110 | 4.870 | 4.920 | 14,699,076 | -0.24(-4.65%) |
Feb 17, 2023 | 5.250 | 5.300 | 5.070 | 5.160 | 11,702,166 | -0.16(-3.01%) |
Feb 16, 2023 | 5.550 | 5.660 | 5.290 | 5.320 | 16,865,800 | -0.45(-7.80%) |
Feb 15, 2023 | 5.680 | 5.800 | 5.350 | 5.770 | 20,785,626 | -0.01(-0.17%) |
Feb 14, 2023 | 5.610 | 6.060 | 5.540 | 5.780 | 12,728,606 | +0.10(+1.76%) |
Feb 13, 2023 | 5.680 | 5.880 | 5.560 | 5.680 | 10,195,026 | +0.01(+0.18%) |
Feb 10, 2023 | 5.800 | 5.805 | 5.570 | 5.670 | 11,048,363 | -0.23(-3.90%) |
Feb 09, 2023 | 6.200 | 6.330 | 5.820 | 5.900 | 10,001,867 | -0.22(-3.59%) |
Feb 08, 2023 | 6.430 | 6.500 | 6.015 | 6.120 | 7,857,714 | -0.38(-5.85%) |
Feb 07, 2023 | 6.520 | 6.590 | 6.150 | 6.500 | 11,256,274 | -0.02(-0.31%) |
Feb 06, 2023 | 6.830 | 6.910 | 6.430 | 6.520 | 12,617,123 | -0.46(-6.59%) |
Feb 03, 2023 | 7.210 | 7.495 | 6.965 | 6.980 | 12,222,854 | -0.55(-7.30%) |
Feb 02, 2023 | 7.730 | 8.015 | 7.330 | 7.530 | 17,146,568 | +0.10(+1.35%) |
Feb 01, 2023 | 6.790 | 7.470 | 6.790 | 7.430 | 19,263,244 | +0.61(+8.94%) |
Jan 31, 2023 | 6.840 | 6.990 | 6.710 | 6.820 | 11,384,125 | -0.02(-0.29%) |
Jan 30, 2023 | 7.020 | 7.140 | 6.680 | 6.840 | 18,229,968 | -0.27(-3.80%) |
Jan 27, 2023 | 6.300 | 7.220 | 6.220 | 7.110 | 26,078,582 | +0.83(+13.22%) |
Jan 26, 2023 | 6.320 | 6.495 | 6.030 | 6.280 | 13,620,597 | +0.09(+1.45%) |
Jan 25, 2023 | 5.940 | 6.240 | 5.750 | 6.190 | 10,978,329 | +0.05(+0.81%) |
Jan 24, 2023 | 6.200 | 6.700 | 6.120 | 6.140 | 10,031,198 | -0.32(-4.95%) |
Jan 23, 2023 | 6.290 | 6.670 | 6.245 | 6.460 | 17,120,262 | +0.17(+2.70%) |
Jan 20, 2023 | 5.980 | 6.355 | 5.910 | 6.290 | 14,139,452 | +0.37(+6.25%) |
Jan 19, 2023 | 5.940 | 6.056 | 5.810 | 5.920 | 14,029,349 | -0.20(-3.27%) |
Jan 18, 2023 | 6.260 | 6.520 | 6.100 | 6.120 | 23,579,080 | -0.06(-0.97%) |
Jan 17, 2023 | 5.960 | 6.210 | 5.740 | 6.180 | 32,107,396 | +0.45(+7.85%) |
Jan 13, 2023 | 5.310 | 5.760 | 5.270 | 5.730 | 16,356,082 | +0.34(+6.31%) |
Jan 12, 2023 | 5.410 | 5.455 | 4.940 | 5.390 | 15,468,928 | +0.04(+0.75%) |
Jan 11, 2023 | 5.100 | 5.390 | 4.990 | 5.350 | 12,669,788 | +0.20(+3.88%) |
Jan 10, 2023 | 5.020 | 5.200 | 4.880 | 5.150 | 10,501,685 | +0.05(+0.98%) |
Jan 09, 2023 | 5.050 | 5.180 | 5.000 | 5.100 | 11,616,567 | +0.18(+3.66%) |
Jan 06, 2023 | 4.910 | 5.070 | 4.740 | 4.920 | 11,070,694 | -0.11(-2.19%) |
Jan 05, 2023 | 4.940 | 5.080 | 4.590 | 5.030 | 12,747,522 | +0.08(+1.62%) |
Jan 04, 2023 | 4.650 | 4.980 | 4.525 | 4.950 | 19,170,126 | +0.54(+12.24%) |
Jan 03, 2023 | 4.880 | 4.975 | 4.410 | 4.410 | 14,658,221 | -0.32(-6.77%) |
Dec 30, 2022 | 4.550 | 4.740 | 4.470 | 4.730 | 11,941,301 | +0.08(+1.72%) |
Dec 29, 2022 | 4.170 | 4.690 | 4.140 | 4.650 | 15,505,152 | +0.51(+12.32%) |
Dec 28, 2022 | 4.310 | 4.370 | 4.100 | 4.140 | 12,481,236 | -0.22(-5.05%) |
Dec 27, 2022 | 3.930 | 4.390 | 3.835 | 4.360 | 22,830,428 | +0.40(+10.10%) |
Dec 23, 2022 | 3.910 | 3.970 | 3.820 | 3.960 | 12,329,962 | +0.03(+0.76%) |
Dec 22, 2022 | 3.850 | 3.970 | 3.725 | 3.930 | 18,730,292 | +0.03(+0.77%) |
Dec 21, 2022 | 3.990 | 4.010 | 3.640 | 3.900 | 16,152,143 | -0.04(-1.02%) |
Dec 20, 2022 | 3.830 | 3.970 | 3.785 | 3.940 | 12,718,075 | +0.05(+1.29%) |
Dec 19, 2022 | 4.060 | 4.100 | 3.810 | 3.890 | 18,805,224 | -0.15(-3.71%) |
Dec 16, 2022 | 4.180 | 4.330 | 3.975 | 4.040 | 22,734,194 | -0.08(-1.94%) |
Dec 15, 2022 | 4.540 | 4.540 | 4.045 | 4.120 | 25,411,544 | -0.54(-11.59%) |
Dec 14, 2022 | 4.420 | 4.810 | 4.385 | 4.660 | 23,620,326 | +0.29(+6.64%) |
Dec 13, 2022 | 4.710 | 4.980 | 4.310 | 4.370 | 31,556,388 | -0.08(-1.80%) |
Dec 12, 2022 | 4.500 | 4.555 | 4.310 | 4.450 | 17,800,490 | -0.10(-2.20%) |
Dec 09, 2022 | 4.550 | 4.730 | 4.340 | 4.550 | 18,456,954 | -0.03(-0.66%) |
Dec 08, 2022 | 4.890 | 5.000 | 4.560 | 4.580 | 26,465,700 | -0.21(-4.38%) |
Dec 07, 2022 | 4.950 | 4.950 | 4.560 | 4.790 | 43,794,428 | -0.25(-4.96%) |
Dec 06, 2022 | 5.470 | 5.490 | 5.010 | 5.040 | 23,485,598 | -0.40(-7.35%) |
Dec 05, 2022 | 6.040 | 6.070 | 5.360 | 5.440 | 26,862,820 | -0.55(-9.18%) |
Dec 02, 2022 | 5.640 | 6.130 | 5.250 | 5.990 | 38,924,468 | +0.47(+8.51%) |
Dec 01, 2022 | 8.670 | 8.900 | 5.480 | 5.520 | 78,441,776 | -2.98(-35.06%) |
Nov 30, 2022 | 8.140 | 8.690 | 7.820 | 8.500 | 13,666,568 | +0.56(+7.05%) |
Nov 29, 2022 | 7.820 | 8.160 | 7.740 | 7.940 | 8,258,695 | +0.30(+3.93%) |
Nov 28, 2022 | 7.800 | 8.220 | 7.585 | 7.640 | 9,352,409 | -0.28(-3.54%) |
Nov 25, 2022 | 7.700 | 7.935 | 7.640 | 7.920 | 4,013,807 | +0.08(+1.02%) |
Nov 23, 2022 | 7.350 | 7.900 | 7.220 | 7.840 | 10,347,085 | +0.54(+7.40%) |
Nov 22, 2022 | 7.400 | 7.560 | 7.160 | 7.300 | 10,811,067 | -0.19(-2.54%) |
Nov 21, 2022 | 7.960 | 8.310 | 7.410 | 7.490 | 13,730,342 | -0.62(-7.64%) |
Nov 18, 2022 | 8.490 | 8.700 | 7.500 | 8.110 | 31,634,856 | -1.03(-11.27%) |
Nov 17, 2022 | 9.000 | 9.230 | 8.840 | 9.140 | 11,447,489 | -0.17(-1.83%) |
Nov 16, 2022 | 9.790 | 9.870 | 9.230 | 9.310 | 8,761,268 | -0.72(-7.18%) |
Nov 15, 2022 | 10.26 | 10.88 | 9.925 | 10.03 | 11,088,713 | +0.43(+4.48%) |
Nov 14, 2022 | 9.850 | 10.04 | 9.250 | 9.600 | 9,389,269 | -0.66(-6.43%) |
Nov 11, 2022 | 9.070 | 10.42 | 8.870 | 10.26 | 17,944,220 | +1.61(+18.61%) |
Nov 10, 2022 | 8.000 | 8.665 | 7.730 | 8.650 | 16,255,815 | +1.42(+19.64%) |
Nov 09, 2022 | 7.780 | 7.780 | 7.160 | 7.230 | 10,270,514 | -0.66(-8.37%) |
Nov 08, 2022 | 8.100 | 8.295 | 7.685 | 7.890 | 7,711,471 | -0.21(-2.59%) |
Nov 07, 2022 | 8.250 | 8.410 | 7.800 | 8.100 | 6,662,657 | -0.15(-1.82%) |
Nov 04, 2022 | 8.320 | 8.565 | 7.860 | 8.250 | 9,434,891 | +0.32(+4.04%) |
Nov 03, 2022 | 7.600 | 8.270 | 7.530 | 7.930 | 7,662,815 | +0.18(+2.32%) |
Nov 02, 2022 | 8.470 | 7.720 | 7.750 | 9,000,428 | -0.65(-7.74%) | |
Nov 01, 2022 | 8.980 | 9.360 | 8.380 | 8.400 | 5,463,361 | -0.08(-0.94%) |
Oct 31, 2022 | 8.320 | 8.580 | 8.210 | 8.480 | 4,002,439 | +0.10(+1.19%) |
Oct 28, 2022 | 8.000 | 8.410 | 7.810 | 8.380 | 5,603,573 | +0.12(+1.45%) |
Oct 27, 2022 | 8.240 | 8.715 | 8.230 | 8.260 | 5,853,292 | +0.00(+0.00%) |
Oct 26, 2022 | 8.090 | 8.800 | 8.060 | 8.260 | 6,959,167 | +0.00(+0.00%) |
Oct 25, 2022 | 7.430 | 8.280 | 7.420 | 8.260 | 7,010,235 | +0.94(+12.84%) |
Oct 24, 2022 | 7.260 | 7.320 | 6.820 | 7.320 | 8,862,987 | -0.12(-1.61%) |
Oct 21, 2022 | 7.330 | 7.500 | 7.040 | 7.440 | 8,286,291 | +0.00(+0.00%) |
Oct 20, 2022 | 7.450 | 7.930 | 7.400 | 7.440 | 7,937,092 | -0.01(-0.13%) |
Oct 19, 2022 | 7.940 | 7.940 | 7.410 | 7.450 | 7,433,932 | -0.74(-9.04%) |
Oct 18, 2022 | 8.190 | 8.490 | 8.005 | 8.190 | 10,455,076 | +0.43(+5.54%) |
Oct 17, 2022 | 7.700 | 7.980 | 7.640 | 7.760 | 6,406,527 | +0.42(+5.72%) |
Oct 14, 2022 | 8.430 | 8.670 | 7.300 | 7.340 | 8,673,525 | -0.85(-10.38%) |
Oct 13, 2022 | 7.760 | 8.600 | 7.530 | 8.190 | 9,585,279 | -0.20(-2.38%) |
Oct 12, 2022 | 7.940 | 8.510 | 7.810 | 8.390 | 12,572,445 | +0.73(+9.53%) |
Oct 11, 2022 | 7.610 | 8.150 | 7.150 | 7.660 | 8,444,943 | -0.12(-1.54%) |
Oct 10, 2022 | 8.140 | 8.140 | 7.630 | 7.780 | 5,986,446 | -0.10(-1.27%) |
Oct 07, 2022 | 8.380 | 8.390 | 7.860 | 7.880 | 4,926,584 | -0.77(-8.90%) |
Oct 06, 2022 | 8.790 | 9.210 | 8.610 | 8.650 | 5,467,730 | -0.21(-2.37%) |
Oct 05, 2022 | 8.450 | 9.000 | 8.340 | 8.860 | 7,719,207 | +0.09(+1.03%) |
Oct 04, 2022 | 8.290 | 8.790 | 8.270 | 8.770 | 8,134,166 | +1.01(+13.02%) |
Oct 03, 2022 | 7.450 | 7.955 | 7.130 | 7.760 | 6,938,815 | +0.31(+4.16%) |
Sep 30, 2022 | 7.410 | 7.760 | 6.980 | 7.450 | 8,768,737 | -0.10(-1.32%) |
Sep 29, 2022 | 7.850 | 7.850 | 7.210 | 7.550 | 8,538,421 | -0.59(-7.25%) |
Sep 28, 2022 | 7.910 | 8.240 | 7.790 | 8.140 | 5,310,175 | +0.27(+3.43%) |
Sep 27, 2022 | 8.350 | 8.600 | 7.760 | 7.870 | 7,036,292 | -0.23(-2.84%) |
Sep 26, 2022 | 8.050 | 8.670 | 8.050 | 8.100 | 11,255,825 | -0.47(-5.48%) |
Sep 23, 2022 | 8.660 | 8.850 | 8.370 | 8.570 | 6,205,443 | -0.40(-4.46%) |
Sep 22, 2022 | 9.460 | 9.640 | 8.920 | 8.970 | 6,539,132 | -0.53(-5.58%) |
Sep 21, 2022 | 9.490 | 10.08 | 9.320 | 9.500 | 7,183,541 | +0.11(+1.17%) |
Sep 20, 2022 | 10.16 | 10.16 | 9.373 | 9.390 | 10,167,075 | -0.89(-8.66%) |
Sep 19, 2022 | 10.23 | 10.28 | 9.785 | 10.28 | 9,665,067 | -0.10(-0.96%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.00 | 10.38 | 13,234,487 | -0.93(-8.22%) |
Sep 15, 2022 | 11.25 | 12.14 | 11.14 | 11.31 | 12,344,925 | -0.07(-0.62%) |
Sep 14, 2022 | 10.71 | 11.41 | 10.32 | 11.38 | 14,120,991 | +0.71(+6.65%) |
Sep 13, 2022 | 10.64 | 11.01 | 10.37 | 10.67 | 9,895,403 | -0.89(-7.70%) |
Sep 12, 2022 | 10.95 | 11.64 | 10.70 | 11.56 | 9,774,247 | +0.68(+6.25%) |
Sep 09, 2022 | 10.46 | 11.04 | 10.46 | 10.88 | 10,336,375 | +0.62(+6.04%) |
Sep 08, 2022 | 9.550 | 10.28 | 9.454 | 10.26 | 8,963,310 | +0.60(+6.21%) |
Sep 07, 2022 | 9.180 | 9.715 | 8.970 | 9.660 | 7,899,156 | +0.45(+4.89%) |
Sep 06, 2022 | 9.180 | 9.410 | 8.810 | 9.210 | 8,381,127 | -0.16(-1.71%) |
Sep 02, 2022 | 10.09 | 10.16 | 9.241 | 9.370 | 9,923,327 | -0.50(-5.07%) |
Sep 01, 2022 | 9.750 | 10.05 | 9.005 | 9.870 | 11,678,174 | -0.16(-1.60%) |
Aug 31, 2022 | 10.52 | 10.92 | 9.945 | 10.03 | 12,434,671 | -0.35(-3.37%) |
Aug 30, 2022 | 10.46 | 10.67 | 9.890 | 10.38 | 12,833,671 | +0.05(+0.48%) |
Aug 29, 2022 | 11.59 | 12.11 | 10.30 | 10.33 | 19,975,776 | -1.70(-14.13%) |
Aug 26, 2022 | 11.45 | 12.89 | 11.20 | 12.03 | 65,635,388 | +2.49(+26.10%) |
Aug 25, 2022 | 9.510 | 9.880 | 9.390 | 9.540 | 16,345,205 | +0.03(+0.32%) |
Aug 24, 2022 | 9.010 | 9.990 | 8.570 | 9.510 | 48,283,328 | +1.67(+21.30%) |
Aug 23, 2022 | 8.170 | 8.310 | 7.770 | 7.840 | 8,246,052 | -0.21(-2.61%) |
Aug 22, 2022 | 7.890 | 8.070 | 7.650 | 8.050 | 7,377,320 | -0.11(-1.35%) |
Aug 19, 2022 | 8.700 | 8.850 | 8.150 | 8.160 | 6,872,027 | -0.94(-10.33%) |
Aug 18, 2022 | 8.850 | 9.130 | 8.550 | 9.100 | 5,719,871 | +0.27(+3.06%) |
Aug 17, 2022 | 9.690 | 9.740 | 8.800 | 8.830 | 7,468,729 | -1.16(-11.61%) |
Aug 16, 2022 | 9.900 | 10.24 | 9.365 | 9.990 | 6,140,454 | +0.06(+0.60%) |
Aug 15, 2022 | 10.07 | 10.44 | 9.835 | 9.930 | 4,573,176 | -0.23(-2.26%) |
Aug 12, 2022 | 10.00 | 10.28 | 9.835 | 10.16 | 5,920,669 | +0.26(+2.63%) |
Aug 11, 2022 | 9.970 | 11.14 | 9.810 | 9.900 | 14,035,379 | +0.19(+1.96%) |
Aug 10, 2022 | 9.560 | 9.875 | 9.340 | 9.710 | 7,283,672 | +0.83(+9.35%) |
Aug 09, 2022 | 9.500 | 9.560 | 8.740 | 8.880 | 7,137,696 | -0.84(-8.64%) |
Aug 08, 2022 | 9.100 | 10.03 | 9.100 | 9.720 | 10,971,855 | +0.78(+8.72%) |
Aug 05, 2022 | 8.700 | 9.085 | 8.435 | 8.940 | 6,320,920 | -0.09(-1.00%) |
Aug 04, 2022 | 9.180 | 9.550 | 8.960 | 9.030 | 6,237,674 | -0.24(-2.59%) |
Aug 03, 2022 | 8.550 | 9.400 | 8.550 | 9.270 | 11,327,892 | +0.86(+10.23%) |
Aug 02, 2022 | 7.870 | 8.500 | 7.860 | 8.410 | 7,855,551 | +0.18(+2.19%) |
Aug 01, 2022 | 7.940 | 8.355 | 7.590 | 8.230 | 6,591,000 | +0.29(+3.65%) |
Jul 29, 2022 | 8.000 | 8.099 | 7.600 | 7.940 | 4,853,028 | -0.02(-0.25%) |
Jul 28, 2022 | 7.850 | 8.320 | 7.465 | 7.960 | 12,814,402 | -0.20(-2.45%) |
Jul 27, 2022 | 7.530 | 8.210 | 7.310 | 8.160 | 16,631,834 | +0.73(+9.83%) |
Jul 26, 2022 | 7.810 | 7.825 | 7.290 | 7.430 | 7,354,351 | -0.65(-8.04%) |
Jul 25, 2022 | 8.350 | 8.440 | 7.865 | 8.080 | 6,242,399 | -0.28(-3.35%) |
Jul 22, 2022 | 8.700 | 9.000 | 8.250 | 8.360 | 8,082,691 | -0.46(-5.22%) |
Jul 21, 2022 | 8.420 | 8.880 | 8.300 | 8.820 | 11,039,722 | +0.47(+5.63%) |
Jul 20, 2022 | 7.760 | 8.390 | 7.712 | 8.350 | 10,519,867 | +0.59(+7.60%) |
Jul 19, 2022 | 7.260 | 7.895 | 7.140 | 7.760 | 19,103,380 | +1.03(+15.30%) |
Jul 18, 2022 | 6.680 | 7.200 | 6.670 | 6.730 | 9,629,048 | +0.19(+2.91%) |
Jul 15, 2022 | 6.850 | 7.050 | 6.520 | 6.540 | 13,976,471 | -0.19(-2.82%) |
Jul 14, 2022 | 7.000 | 7.025 | 6.670 | 6.730 | 9,281,276 | -0.35(-4.94%) |
Jul 13, 2022 | 6.620 | 7.420 | 6.560 | 7.080 | 11,732,022 | +0.15(+2.16%) |
Jul 12, 2022 | 6.910 | 7.120 | 6.700 | 6.930 | 8,181,821 | +0.08(+1.17%) |
Jul 11, 2022 | 7.540 | 7.570 | 6.825 | 6.850 | 6,712,568 | -0.78(-10.22%) |
Jul 08, 2022 | 7.760 | 7.900 | 7.480 | 7.630 | 7,000,268 | -0.28(-3.54%) |
Jul 07, 2022 | 7.430 | 7.940 | 7.390 | 7.910 | 7,847,340 | +0.44(+5.89%) |
Jul 06, 2022 | 7.800 | 8.180 | 7.345 | 7.470 | 8,864,367 | -0.46(-5.80%) |
Jul 05, 2022 | 7.000 | 7.975 | 6.755 | 7.930 | 8,439,699 | +0.66(+9.08%) |
Jul 01, 2022 | 7.200 | 7.630 | 7.040 | 7.270 | 7,599,232 | +0.11(+1.54%) |
Jun 30, 2022 | 7.460 | 7.485 | 6.930 | 7.160 | 8,917,311 | -0.44(-5.79%) |
Jun 29, 2022 | 7.770 | 7.805 | 7.475 | 7.600 | 7,476,069 | -0.27(-3.43%) |
Jun 28, 2022 | 8.570 | 8.700 | 7.850 | 7.870 | 12,118,492 | -1.01(-11.37%) |
Jun 27, 2022 | 9.530 | 9.580 | 8.660 | 8.880 | 7,433,277 | -0.55(-5.83%) |
Jun 24, 2022 | 8.680 | 9.490 | 8.680 | 9.430 | 12,592,948 | +0.78(+9.02%) |
Jun 23, 2022 | 7.910 | 8.690 | 7.745 | 8.650 | 11,418,266 | +0.81(+10.33%) |
Jun 22, 2022 | 7.560 | 8.010 | 7.500 | 7.840 | 9,938,071 | +0.03(+0.38%) |
Jun 21, 2022 | 8.080 | 8.364 | 7.795 | 7.810 | 13,574,702 | -0.10(-1.26%) |
Jun 17, 2022 | 7.810 | 8.085 | 7.548 | 7.910 | 7,871,267 | +0.25(+3.26%) |
Jun 16, 2022 | 7.870 | 8.025 | 7.510 | 7.660 | 8,500,445 | -0.78(-9.24%) |
Jun 15, 2022 | 7.800 | 8.700 | 7.800 | 8.440 | 10,509,538 | +0.73(+9.47%) |
Jun 14, 2022 | 7.400 | 7.955 | 7.370 | 7.710 | 8,319,659 | +0.40(+5.47%) |
Jun 13, 2022 | 8.160 | 8.395 | 7.280 | 7.310 | 14,177,608 | -1.36(-15.69%) |
Jun 10, 2022 | 8.960 | 9.070 | 8.440 | 8.670 | 12,964,830 | -0.51(-5.56%) |
Jun 09, 2022 | 9.710 | 9.905 | 9.100 | 9.180 | 9,849,742 | -0.73(-7.37%) |
Jun 08, 2022 | 9.070 | 9.940 | 9.050 | 9.910 | 14,063,801 | +0.78(+8.54%) |
Jun 07, 2022 | 8.730 | 9.270 | 8.630 | 9.130 | 7,705,805 | +0.15(+1.67%) |
Jun 06, 2022 | 9.020 | 9.700 | 8.870 | 8.980 | 13,545,768 | +0.13(+1.47%) |
Jun 03, 2022 | 9.150 | 9.327 | 8.700 | 8.850 | 13,145,096 | -0.68(-7.14%) |
Jun 02, 2022 | 8.470 | 9.680 | 8.440 | 9.530 | 14,537,478 | +1.05(+12.38%) |
Jun 01, 2022 | 9.010 | 9.170 | 8.170 | 8.480 | 14,877,273 | -0.49(-5.46%) |
May 31, 2022 | 9.700 | 9.720 | 8.790 | 8.970 | 16,547,819 | -0.76(-7.81%) |
May 27, 2022 | 8.100 | 10.09 | 8.080 | 9.730 | 39,966,584 | +2.05(+26.69%) |
May 26, 2022 | 7.200 | 7.735 | 7.130 | 7.680 | 35,574,396 | +0.58(+8.17%) |
May 25, 2022 | 6.810 | 7.300 | 6.760 | 7.100 | 17,038,256 | +0.29(+4.26%) |
May 24, 2022 | 7.340 | 7.340 | 6.525 | 6.810 | 17,983,488 | -0.80(-10.51%) |
May 23, 2022 | 7.740 | 7.870 | 7.281 | 7.610 | 8,522,306 | -0.25(-3.18%) |
May 20, 2022 | 8.830 | 8.970 | 7.410 | 7.860 | 16,606,950 | -0.83(-9.55%) |
May 19, 2022 | 7.880 | 8.960 | 7.710 | 8.690 | 15,495,662 | +0.75(+9.45%) |
May 18, 2022 | 8.380 | 8.660 | 7.885 | 7.940 | 13,113,051 | -0.74(-8.53%) |
May 17, 2022 | 8.780 | 9.290 | 8.550 | 8.680 | 14,730,433 | +0.24(+2.84%) |
May 16, 2022 | 8.620 | 9.140 | 8.390 | 8.440 | 10,662,228 | -0.44(-4.95%) |
May 13, 2022 | 8.110 | 8.930 | 7.990 | 8.880 | 16,440,192 | +1.21(+15.78%) |
May 12, 2022 | 7.070 | 8.235 | 6.800 | 7.670 | 19,433,700 | +0.48(+6.68%) |
May 11, 2022 | 8.350 | 8.450 | 7.160 | 7.190 | 15,799,053 | -1.27(-15.01%) |
May 10, 2022 | 8.710 | 9.050 | 7.960 | 8.460 | 12,397,080 | -0.02(-0.24%) |
May 09, 2022 | 9.140 | 9.320 | 8.450 | 8.480 | 11,798,915 | -0.92(-9.79%) |
May 06, 2022 | 10.05 | 10.06 | 9.020 | 9.400 | 10,820,630 | -0.65(-6.47%) |
May 05, 2022 | 10.86 | 10.91 | 9.800 | 10.05 | 12,100,727 | -1.17(-10.43%) |
May 04, 2022 | 11.00 | 11.25 | 10.08 | 11.22 | 13,469,623 | +0.09(+0.81%) |
May 03, 2022 | 11.55 | 11.71 | 10.85 | 11.13 | 7,995,601 | -0.62(-5.28%) |
May 02, 2022 | 11.08 | 11.83 | 10.75 | 11.75 | 6,961,148 | +0.55(+4.91%) |
Apr 29, 2022 | 11.89 | 12.42 | 11.17 | 11.20 | 5,648,916 | -0.69(-5.80%) |
Apr 28, 2022 | 11.64 | 12.05 | 10.92 | 11.89 | 6,965,491 | +0.47(+4.12%) |
Apr 27, 2022 | 11.55 | 12.09 | 11.27 | 11.42 | 6,881,463 | -0.17(-1.47%) |
Apr 26, 2022 | 11.99 | 12.11 | 11.30 | 11.59 | 8,235,935 | -0.61(-5.00%) |
Apr 25, 2022 | 11.41 | 12.45 | 11.30 | 12.20 | 8,087,518 | +0.68(+5.90%) |
Apr 22, 2022 | 12.07 | 12.43 | 11.39 | 11.52 | 10,481,071 | -0.67(-5.50%) |
Apr 21, 2022 | 13.28 | 13.65 | 11.96 | 12.19 | 7,968,355 | -0.90(-6.88%) |
Apr 20, 2022 | 14.11 | 14.26 | 12.97 | 13.09 | 10,359,924 | -1.00(-7.10%) |
Apr 19, 2022 | 12.96 | 14.36 | 12.95 | 14.09 | 8,167,412 | +0.91(+6.90%) |
Apr 18, 2022 | 13.50 | 13.54 | 12.71 | 13.18 | 9,895,874 | -0.45(-3.30%) |
Apr 14, 2022 | 14.74 | 14.76 | 13.59 | 13.63 | 7,753,225 | -1.18(-7.97%) |
Apr 13, 2022 | 14.14 | 15.14 | 13.85 | 14.81 | 7,658,031 | +0.46(+3.21%) |
Apr 12, 2022 | 14.73 | 15.65 | 14.26 | 14.35 | 6,709,624 | -0.01(-0.07%) |
Apr 11, 2022 | 14.21 | 14.71 | 13.64 | 14.36 | 6,670,684 | +0.06(+0.42%) |
Apr 08, 2022 | 14.77 | 14.84 | 14.16 | 14.30 | 5,140,434 | -0.65(-4.35%) |
Apr 07, 2022 | 15.02 | 15.19 | 14.06 | 14.95 | 6,695,141 | -0.21(-1.39%) |
Apr 06, 2022 | 15.78 | 15.78 | 14.38 | 15.16 | 10,130,863 | -1.31(-7.95%) |
Apr 05, 2022 | 17.39 | 17.44 | 16.32 | 16.47 | 5,387,900 | -0.77(-4.47%) |
Apr 04, 2022 | 16.19 | 17.73 | 16.16 | 17.24 | 10,799,101 | +1.45(+9.18%) |
Apr 01, 2022 | 15.52 | 16.16 | 15.40 | 15.79 | 5,696,253 | +0.67(+4.43%) |
Mar 31, 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 4,573,143 | -0.80(-5.03%) |
Mar 30, 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 9,124,246 | -0.29(-1.79%) |
Mar 29, 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 8,715,125 | +1.48(+10.05%) |
Mar 28, 2022 | 14.95 | 15.42 | 14.12 | 14.73 | 10,179,922 | -0.31(-2.06%) |
Mar 25, 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 7,755,554 | -0.47(-3.03%) |
Mar 24, 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 6,385,930 | +0.18(+1.17%) |
Mar 23, 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 10,683,888 | +0.29(+1.93%) |
Mar 22, 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 11,507,122 | +1.08(+7.74%) |
Mar 21, 2022 | 13.83 | 14.55 | 13.32 | 13.96 | 9,853,409 | -0.37(-2.58%) |
Mar 18, 2022 | 13.76 | 14.57 | 13.55 | 14.33 | 10,434,317 | +0.68(+4.98%) |
Mar 17, 2022 | 12.93 | 13.80 | 12.64 | 13.65 | 15,155,888 | -0.01(-0.07%) |
Mar 16, 2022 | 12.01 | 13.67 | 11.98 | 13.66 | 24,103,738 | +2.56(+23.06%) |
Mar 15, 2022 | 10.75 | 11.54 | 10.75 | 11.10 | 15,838,887 | +0.15(+1.37%) |
Mar 14, 2022 | 11.35 | 11.84 | 10.93 | 10.95 | 11,670,461 | -0.56(-4.87%) |
Mar 11, 2022 | 12.98 | 12.98 | 11.47 | 11.51 | 9,868,387 | -1.17(-9.23%) |
Mar 10, 2022 | 13.71 | 13.71 | 12.29 | 12.68 | 9,173,366 | -0.87(-6.42%) |
Mar 09, 2022 | 13.20 | 14.19 | 13.19 | 13.55 | 15,433,518 | +0.78(+6.11%) |
Mar 08, 2022 | 12.51 | 13.26 | 11.78 | 12.77 | 16,860,732 | +0.32(+2.57%) |
Mar 07, 2022 | 14.50 | 15.18 | 12.45 | 12.45 | 14,767,237 | -2.29(-15.54%) |
Mar 04, 2022 | 15.82 | 15.99 | 14.50 | 14.74 | 7,129,556 | -1.20(-7.53%) |
Mar 03, 2022 | 16.84 | 17.25 | 15.59 | 15.94 | 7,641,416 | -1.14(-6.67%) |
Mar 02, 2022 | 17.41 | 17.45 | 16.25 | 17.08 | 7,230,847 | -0.12(-0.70%) |