Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.96 | 12.10 | 11.90 | 11.99 | 7,704,580 | +0.01(+0.06%) |
Apr 27, 2023 | 11.87 | 12.06 | 11.80 | 11.98 | 4,048,735 | +0.11(+0.92%) |
Apr 26, 2023 | 11.97 | 11.99 | 11.77 | 11.87 | 3,560,566 | -0.05(-0.46%) |
Apr 25, 2023 | 12.06 | 12.06 | 11.85 | 11.92 | 3,969,561 | -0.16(-1.36%) |
Apr 24, 2023 | 12.06 | 12.17 | 11.99 | 12.09 | 2,330,667 | +0.09(+0.76%) |
Apr 21, 2023 | 12.02 | 12.02 | 11.86 | 12.00 | 2,887,371 | +0.15(+1.23%) |
Apr 20, 2023 | 11.85 | 11.89 | 11.71 | 11.85 | 2,322,392 | -0.06(-0.53%) |
Apr 19, 2023 | 11.84 | 11.92 | 11.82 | 11.92 | 2,350,102 | -0.01(-0.08%) |
Apr 18, 2023 | 11.92 | 11.96 | 11.84 | 11.92 | 1,455,986 | +0.00(+0.00%) |
Apr 17, 2023 | 11.97 | 12.02 | 11.85 | 11.92 | 2,001,762 | -0.04(-0.31%) |
Apr 14, 2023 | 11.92 | 12.00 | 11.87 | 11.96 | 1,836,260 | +0.03(+0.23%) |
Apr 13, 2023 | 11.83 | 11.94 | 11.78 | 11.93 | 2,100,563 | +0.07(+0.61%) |
Apr 12, 2023 | 11.88 | 11.96 | 11.81 | 11.86 | 2,577,524 | +0.03(+0.23%) |
Apr 11, 2023 | 11.87 | 11.98 | 11.80 | 11.83 | 3,093,332 | -0.01(-0.08%) |
Apr 10, 2023 | 11.69 | 11.90 | 11.69 | 11.84 | 4,384,146 | +0.15(+1.32%) |
Apr 06, 2023 | 11.60 | 11.84 | 11.58 | 11.69 | 2,929,717 | -0.05(-0.39%) |
Apr 05, 2023 | 11.74 | 11.75 | 11.55 | 11.73 | 1,995,183 | +0.03(+0.23%) |
Apr 04, 2023 | 11.89 | 11.89 | 11.52 | 11.71 | 3,566,874 | -0.12(-1.00%) |
Apr 03, 2023 | 11.78 | 11.90 | 11.62 | 11.82 | 5,340,496 | +0.47(+4.17%) |
Mar 31, 2023 | 11.34 | 11.39 | 11.23 | 11.35 | 2,119,417 | +0.07(+0.65%) |
Mar 30, 2023 | 11.31 | 11.32 | 11.21 | 11.28 | 2,165,599 | +0.05(+0.49%) |
Mar 29, 2023 | 11.21 | 11.23 | 11.02 | 11.22 | 3,315,844 | +0.18(+1.65%) |
Mar 28, 2023 | 10.83 | 11.08 | 10.81 | 11.04 | 4,351,782 | +0.14(+1.25%) |
Mar 27, 2023 | 10.64 | 10.93 | 10.56 | 10.90 | 4,217,918 | +0.40(+3.81%) |
Mar 24, 2023 | 10.37 | 10.56 | 10.27 | 10.50 | 4,489,104 | -0.01(-0.09%) |
Mar 23, 2023 | 10.97 | 10.99 | 10.46 | 10.51 | 6,648,393 | -0.35(-3.19%) |
Mar 22, 2023 | 11.03 | 11.14 | 10.86 | 10.86 | 3,532,996 | -0.23(-2.05%) |
Mar 21, 2023 | 10.84 | 11.20 | 10.84 | 11.09 | 5,249,648 | +0.45(+4.19%) |
Mar 20, 2023 | 10.77 | 11.01 | 10.64 | 10.64 | 5,056,356 | -0.15(-1.43%) |
Mar 17, 2023 | 10.77 | 10.81 | 10.50 | 10.80 | 16,078,782 | -0.02(-0.17%) |
Mar 16, 2023 | 10.60 | 10.82 | 10.34 | 10.81 | 9,754,186 | +0.10(+0.93%) |
Mar 15, 2023 | 10.95 | 10.99 | 10.56 | 10.71 | 11,535,404 | -0.52(-4.62%) |
Mar 14, 2023 | 11.24 | 11.63 | 11.12 | 11.23 | 6,034,128 | +0.03(+0.24%) |
Mar 13, 2023 | 11.47 | 11.60 | 11.21 | 11.21 | 8,299,918 | -0.45(-3.83%) |
Mar 10, 2023 | 11.80 | 11.96 | 11.61 | 11.65 | 4,254,183 | -0.13(-1.08%) |
Mar 09, 2023 | 12.07 | 12.10 | 11.78 | 11.78 | 3,458,320 | -0.19(-1.60%) |
Mar 08, 2023 | 12.06 | 12.08 | 11.88 | 11.97 | 2,303,994 | -0.02(-0.15%) |
Mar 07, 2023 | 12.13 | 12.13 | 11.97 | 11.99 | 3,870,466 | -0.15(-1.27%) |
Mar 06, 2023 | 12.27 | 12.27 | 12.13 | 12.14 | 3,326,748 | -0.06(-0.52%) |
Mar 03, 2023 | 12.14 | 12.28 | 12.11 | 12.21 | 3,862,964 | +0.02(+0.15%) |
Mar 02, 2023 | 11.92 | 12.21 | 11.88 | 12.19 | 5,289,274 | +0.22(+1.82%) |
Mar 01, 2023 | 12.06 | 12.12 | 11.83 | 11.97 | 4,245,802 | -0.09(-0.75%) |
Feb 28, 2023 | 12.06 | 12.23 | 11.99 | 12.06 | 5,074,050 | +0.03(+0.23%) |
Feb 27, 2023 | 11.95 | 12.08 | 11.91 | 12.03 | 2,723,391 | +0.13(+1.07%) |
Feb 24, 2023 | 11.85 | 12.00 | 11.81 | 11.91 | 3,124,632 | -0.05(-0.46%) |
Feb 23, 2023 | 12.01 | 12.09 | 11.87 | 11.96 | 2,855,133 | +0.06(+0.54%) |
Feb 22, 2023 | 11.88 | 11.92 | 11.71 | 11.90 | 3,147,298 | +0.07(+0.62%) |
Feb 21, 2023 | 11.92 | 11.96 | 11.70 | 11.82 | 4,302,190 | -0.03(-0.23%) |
Feb 17, 2023 | 11.87 | 11.94 | 11.72 | 11.85 | 4,422,856 | -0.16(-1.36%) |
Feb 16, 2023 | 11.98 | 12.09 | 11.87 | 12.02 | 3,013,884 | +0.03(+0.23%) |
Feb 15, 2023 | 11.93 | 12.04 | 11.76 | 11.99 | 4,018,935 | +0.05(+0.46%) |
Feb 14, 2023 | 11.69 | 11.97 | 11.61 | 11.93 | 5,846,981 | +0.25(+2.10%) |
Feb 13, 2023 | 11.66 | 11.74 | 11.53 | 11.69 | 2,788,195 | +0.10(+0.86%) |
Feb 10, 2023 | 11.53 | 11.61 | 11.47 | 11.59 | 4,501,531 | +0.19(+1.68%) |
Feb 09, 2023 | 11.54 | 11.83 | 11.35 | 11.40 | 7,060,694 | -0.18(-1.57%) |
Feb 08, 2023 | 11.51 | 11.59 | 11.25 | 11.58 | 6,914,157 | +0.11(+0.95%) |
Feb 07, 2023 | 11.47 | 11.53 | 11.31 | 11.47 | 3,881,940 | -0.02(-0.16%) |
Feb 06, 2023 | 11.63 | 11.66 | 11.46 | 11.49 | 4,244,663 | -0.12(-1.02%) |
Feb 03, 2023 | 11.73 | 11.92 | 11.61 | 11.61 | 4,542,279 | -0.05(-0.39%) |
Feb 02, 2023 | 11.47 | 11.67 | 11.34 | 11.65 | 5,190,685 | +0.26(+2.32%) |
Feb 01, 2023 | 11.29 | 11.47 | 11.16 | 11.39 | 5,096,873 | +0.05(+0.40%) |
Jan 31, 2023 | 11.31 | 11.35 | 11.08 | 11.34 | 5,617,606 | +0.05(+0.40%) |
Jan 30, 2023 | 11.48 | 11.54 | 11.27 | 11.30 | 7,399,981 | -0.26(-2.23%) |
Jan 27, 2023 | 11.39 | 11.57 | 11.36 | 11.55 | 13,861,841 | +0.16(+1.41%) |
Jan 26, 2023 | 11.22 | 11.39 | 11.16 | 11.39 | 5,644,407 | +0.24(+2.16%) |
Jan 25, 2023 | 11.00 | 11.17 | 10.97 | 11.15 | 6,272,236 | +0.09(+0.81%) |
Jan 24, 2023 | 10.98 | 11.12 | 10.84 | 11.06 | 5,547,187 | +0.09(+0.81%) |
Jan 23, 2023 | 10.91 | 11.10 | 10.87 | 10.97 | 6,290,963 | +0.15(+1.40%) |
Jan 20, 2023 | 10.89 | 10.96 | 10.76 | 10.82 | 5,522,402 | +0.03(+0.25%) |
Jan 19, 2023 | 10.80 | 10.91 | 10.71 | 10.80 | 6,715,495 | +0.00(+0.00%) |
Jan 18, 2023 | 10.89 | 10.97 | 10.72 | 10.80 | 4,799,641 | +0.04(+0.33%) |
Jan 17, 2023 | 10.84 | 10.88 | 10.71 | 10.76 | 4,878,868 | +0.00(+0.00%) |
Jan 13, 2023 | 10.80 | 10.83 | 10.71 | 10.76 | 3,155,938 | -0.04(-0.33%) |
Jan 12, 2023 | 10.84 | 10.85 | 10.72 | 10.80 | 6,229,336 | +0.09(+0.83%) |
Jan 11, 2023 | 10.74 | 10.79 | 10.56 | 10.71 | 4,757,461 | +0.04(+0.42%) |
Jan 10, 2023 | 10.70 | 10.74 | 10.57 | 10.66 | 3,988,104 | +0.02(+0.17%) |
Jan 09, 2023 | 10.67 | 10.77 | 10.60 | 10.64 | 3,285,467 | +0.04(+0.34%) |
Jan 06, 2023 | 10.47 | 10.64 | 10.46 | 10.61 | 3,909,910 | +0.26(+2.50%) |
Jan 05, 2023 | 10.29 | 10.35 | 10.17 | 10.35 | 3,973,798 | +0.05(+0.52%) |
Jan 04, 2023 | 10.30 | 10.42 | 10.19 | 10.30 | 2,146,029 | +0.00(+0.00%) |
Jan 03, 2023 | 10.49 | 10.53 | 10.17 | 10.30 | 3,014,678 | -0.19(-1.79%) |
Dec 30, 2022 | 10.39 | 10.49 | 10.29 | 10.48 | 3,054,915 | +0.04(+0.34%) |
Dec 29, 2022 | 10.20 | 10.46 | 10.17 | 10.45 | 2,269,266 | +0.17(+1.65%) |
Dec 28, 2022 | 10.43 | 10.48 | 10.19 | 10.28 | 3,714,157 | -0.21(-1.96%) |
Dec 27, 2022 | 10.44 | 10.52 | 10.39 | 10.48 | 3,249,119 | +0.04(+0.43%) |
Dec 23, 2022 | 10.15 | 10.47 | 10.14 | 10.44 | 3,813,757 | +0.32(+3.17%) |
Dec 22, 2022 | 10.23 | 10.28 | 9.949 | 10.12 | 5,343,511 | -0.17(-1.65%) |
Dec 21, 2022 | 10.22 | 10.31 | 10.15 | 10.29 | 4,047,382 | +0.17(+1.67%) |
Dec 20, 2022 | 10.15 | 10.25 | 10.07 | 10.12 | 3,551,277 | -0.06(-0.61%) |
Dec 19, 2022 | 10.29 | 10.40 | 10.10 | 10.18 | 6,209,818 | -0.12(-1.13%) |
Dec 16, 2022 | 10.26 | 10.31 | 10.09 | 10.30 | 14,530,949 | -0.12(-1.20%) |
Dec 15, 2022 | 10.39 | 10.44 | 10.24 | 10.42 | 8,196,153 | -0.05(-0.51%) |
Dec 14, 2022 | 10.62 | 10.62 | 10.27 | 10.47 | 5,194,522 | -0.10(-0.93%) |
Dec 13, 2022 | 10.55 | 10.64 | 10.39 | 10.57 | 5,086,476 | +0.12(+1.19%) |
Dec 12, 2022 | 10.24 | 10.47 | 10.17 | 10.45 | 5,626,874 | +0.25(+2.45%) |
Dec 09, 2022 | 10.39 | 10.46 | 10.14 | 10.20 | 6,169,856 | -0.23(-2.22%) |
Dec 08, 2022 | 10.64 | 10.70 | 10.42 | 10.43 | 5,165,552 | -0.07(-0.68%) |
Dec 07, 2022 | 10.61 | 10.68 | 10.47 | 10.50 | 4,733,258 | -0.13(-1.26%) |
Dec 06, 2022 | 10.84 | 10.98 | 10.58 | 10.64 | 7,756,479 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.02 | 10.75 | 10.85 | 6,657,753 | -0.06(-0.57%) |
Dec 02, 2022 | 10.83 | 10.93 | 10.81 | 10.91 | 3,417,706 | +0.02(+0.16%) |
Dec 01, 2022 | 11.08 | 11.20 | 10.88 | 10.89 | 6,685,936 | -0.18(-1.61%) |
Nov 30, 2022 | 11.06 | 11.16 | 10.90 | 11.07 | 7,994,270 | +0.01(+0.08%) |
Nov 29, 2022 | 10.92 | 11.08 | 10.85 | 11.06 | 4,865,469 | +0.27(+2.48%) |
Nov 28, 2022 | 10.74 | 10.86 | 10.68 | 10.80 | 3,897,014 | -0.14(-1.30%) |
Nov 25, 2022 | 10.96 | 11.03 | 10.91 | 10.94 | 1,920,937 | +0.00(+0.00%) |
Nov 23, 2022 | 10.93 | 10.99 | 10.85 | 10.94 | 3,093,431 | -0.13(-1.21%) |
Nov 22, 2022 | 10.90 | 11.15 | 10.81 | 11.07 | 3,634,614 | +0.24(+2.22%) |
Nov 21, 2022 | 10.72 | 10.85 | 10.50 | 10.83 | 7,127,415 | -0.17(-1.54%) |
Nov 18, 2022 | 10.70 | 11.00 | 10.65 | 11.00 | 2,876,365 | +0.14(+1.31%) |
Nov 17, 2022 | 10.71 | 10.89 | 10.64 | 10.86 | 6,908,285 | -0.01(-0.08%) |
Nov 16, 2022 | 11.05 | 11.06 | 10.73 | 10.87 | 4,080,157 | -0.11(-0.98%) |
Nov 15, 2022 | 10.96 | 11.37 | 10.91 | 10.97 | 6,170,670 | +0.07(+0.65%) |
Nov 14, 2022 | 10.95 | 11.18 | 10.90 | 10.90 | 5,951,452 | -0.08(-0.73%) |
Nov 11, 2022 | 11.21 | 11.25 | 10.94 | 10.98 | 7,204,166 | -0.09(-0.80%) |
Nov 10, 2022 | 11.07 | 11.10 | 10.92 | 11.07 | 5,090,594 | +0.21(+1.89%) |
Nov 09, 2022 | 11.17 | 11.17 | 10.84 | 10.87 | 8,652,232 | -0.37(-3.33%) |
Nov 08, 2022 | 11.28 | 11.32 | 11.18 | 11.24 | 4,516,344 | +0.01(+0.08%) |
Nov 07, 2022 | 11.28 | 11.28 | 11.12 | 11.23 | 3,750,716 | +0.09(+0.80%) |
Nov 04, 2022 | 11.25 | 11.34 | 11.10 | 11.14 | 5,886,568 | +0.07(+0.64%) |
Nov 03, 2022 | 10.80 | 11.32 | 10.79 | 11.07 | 7,852,801 | +0.29(+2.73%) |
Nov 02, 2022 | 10.88 | 10.78 | 10.78 | 7,868,285 | -0.12(-1.14%) | |
Nov 01, 2022 | 10.75 | 11.00 | 10.75 | 10.90 | 9,734,633 | +0.23(+2.17%) |
Oct 31, 2022 | 10.59 | 10.75 | 10.52 | 10.67 | 7,139,577 | +0.08(+0.76%) |
Oct 28, 2022 | 10.63 | 10.72 | 10.40 | 10.59 | 7,869,349 | -0.00(-0.02%) |
Oct 27, 2022 | 10.51 | 10.71 | 10.51 | 10.59 | 5,312,234 | +0.13(+1.26%) |
Oct 26, 2022 | 10.44 | 10.50 | 10.29 | 10.46 | 7,272,590 | +0.08(+0.76%) |
Oct 25, 2022 | 10.36 | 10.41 | 10.26 | 10.38 | 5,344,581 | +0.03(+0.25%) |
Oct 24, 2022 | 10.38 | 10.47 | 10.32 | 10.36 | 4,738,896 | +0.03(+0.25%) |
Oct 21, 2022 | 10.30 | 10.40 | 10.14 | 10.33 | 4,977,065 | +0.11(+1.11%) |
Oct 20, 2022 | 10.39 | 10.41 | 10.20 | 10.22 | 5,352,099 | -0.04(-0.34%) |
Oct 19, 2022 | 10.13 | 10.32 | 10.13 | 10.25 | 4,039,764 | +0.04(+0.34%) |
Oct 18, 2022 | 9.989 | 10.22 | 9.980 | 10.22 | 17,537,336 | +0.25(+2.55%) |
Oct 17, 2022 | 9.857 | 10.03 | 9.805 | 9.962 | 5,258,566 | +0.27(+2.80%) |
Oct 14, 2022 | 9.866 | 9.927 | 9.691 | 9.691 | 4,494,643 | -0.22(-2.21%) |
Oct 13, 2022 | 9.604 | 9.989 | 9.525 | 9.910 | 6,234,020 | +0.18(+1.80%) |
Oct 12, 2022 | 9.709 | 9.805 | 9.630 | 9.735 | 6,348,099 | -0.03(-0.27%) |
Oct 11, 2022 | 9.455 | 9.857 | 9.345 | 9.761 | 6,847,533 | +0.21(+2.20%) |
Oct 10, 2022 | 9.717 | 9.884 | 9.537 | 9.551 | 5,136,767 | -0.18(-1.89%) |
Oct 07, 2022 | 9.892 | 9.901 | 9.700 | 9.735 | 3,362,223 | -0.12(-1.24%) |
Oct 06, 2022 | 9.866 | 10.02 | 9.739 | 9.857 | 4,946,199 | -0.07(-0.71%) |
Oct 05, 2022 | 9.875 | 10.01 | 9.612 | 9.927 | 7,112,444 | +0.01(+0.09%) |
Oct 04, 2022 | 9.647 | 9.954 | 9.621 | 9.919 | 4,025,170 | +0.35(+3.66%) |
Oct 03, 2022 | 9.533 | 9.665 | 9.455 | 9.569 | 6,485,968 | +0.36(+3.90%) |
Sep 30, 2022 | 9.183 | 9.393 | 9.105 | 9.210 | 5,145,978 | -0.02(-0.19%) |
Sep 29, 2022 | 9.201 | 9.245 | 8.921 | 9.227 | 9,894,260 | -0.06(-0.66%) |
Sep 28, 2022 | 8.999 | 9.306 | 8.954 | 9.288 | 4,957,006 | +0.35(+3.92%) |
Sep 27, 2022 | 9.070 | 9.236 | 8.903 | 8.938 | 11,519,384 | +0.03(+0.29%) |
Sep 26, 2022 | 9.218 | 9.288 | 8.912 | 8.912 | 7,410,105 | -0.41(-4.41%) |
Sep 23, 2022 | 9.779 | 9.779 | 9.113 | 9.323 | 10,777,823 | -0.68(-6.82%) |
Sep 22, 2022 | 10.44 | 10.45 | 9.967 | 10.01 | 6,881,747 | -0.28(-2.72%) |
Sep 21, 2022 | 10.54 | 10.59 | 10.29 | 10.29 | 4,924,507 | -0.11(-1.09%) |
Sep 20, 2022 | 10.42 | 10.42 | 10.25 | 10.40 | 4,032,795 | -0.04(-0.34%) |
Sep 19, 2022 | 10.16 | 10.45 | 10.09 | 10.44 | 3,129,903 | +0.06(+0.59%) |
Sep 16, 2022 | 10.68 | 10.68 | 10.30 | 10.37 | 9,465,246 | -0.38(-3.50%) |
Sep 15, 2022 | 10.63 | 10.90 | 10.61 | 10.75 | 8,568,183 | -0.07(-0.65%) |
Sep 14, 2022 | 10.51 | 10.83 | 10.49 | 10.82 | 7,674,847 | +0.42(+4.04%) |
Sep 13, 2022 | 10.41 | 10.57 | 10.38 | 10.40 | 6,134,857 | -0.20(-1.90%) |
Sep 12, 2022 | 10.51 | 10.63 | 10.46 | 10.60 | 4,581,244 | +0.14(+1.34%) |
Sep 09, 2022 | 10.35 | 10.51 | 10.31 | 10.46 | 4,791,113 | +0.26(+2.58%) |
Sep 08, 2022 | 10.12 | 10.22 | 9.980 | 10.20 | 4,366,406 | +0.08(+0.78%) |
Sep 07, 2022 | 10.08 | 10.15 | 9.954 | 10.12 | 5,445,411 | -0.09(-0.86%) |
Sep 06, 2022 | 10.44 | 10.52 | 10.16 | 10.21 | 8,306,056 | -0.16(-1.52%) |
Sep 02, 2022 | 10.36 | 10.46 | 10.13 | 10.37 | 2,763,377 | +0.21(+2.07%) |
Sep 01, 2022 | 10.15 | 10.23 | 10.03 | 10.15 | 3,547,087 | -0.13(-1.28%) |
Aug 31, 2022 | 10.17 | 10.41 | 10.09 | 10.29 | 5,930,267 | -0.07(-0.68%) |
Aug 30, 2022 | 10.64 | 10.64 | 10.34 | 10.36 | 6,323,202 | -0.39(-3.59%) |
Aug 29, 2022 | 10.72 | 11.00 | 10.65 | 10.74 | 6,785,413 | +0.01(+0.08%) |
Aug 26, 2022 | 10.79 | 10.89 | 10.68 | 10.73 | 5,759,533 | -0.08(-0.73%) |
Aug 25, 2022 | 10.80 | 10.81 | 10.60 | 10.81 | 6,759,891 | +0.07(+0.65%) |
Aug 24, 2022 | 10.66 | 10.83 | 10.64 | 10.74 | 4,987,551 | +0.09(+0.82%) |
Aug 23, 2022 | 10.19 | 10.84 | 10.18 | 10.65 | 6,467,839 | +0.47(+4.64%) |
Aug 22, 2022 | 10.26 | 10.29 | 10.06 | 10.18 | 2,186,185 | -0.06(-0.56%) |
Aug 19, 2022 | 10.30 | 10.42 | 10.21 | 10.24 | 2,465,838 | -0.18(-1.72%) |
Aug 18, 2022 | 10.18 | 10.44 | 10.15 | 10.42 | 2,718,333 | +0.34(+3.39%) |
Aug 17, 2022 | 10.22 | 10.27 | 10.01 | 10.08 | 4,038,494 | -0.18(-1.71%) |
Aug 16, 2022 | 10.25 | 10.28 | 10.15 | 10.25 | 3,179,326 | +0.12(+1.21%) |
Aug 15, 2022 | 10.10 | 10.17 | 9.945 | 10.13 | 7,817,607 | -0.08(-0.77%) |
Aug 12, 2022 | 10.16 | 10.27 | 10.07 | 10.21 | 4,921,204 | +0.09(+0.87%) |
Aug 11, 2022 | 10.02 | 10.22 | 9.997 | 10.12 | 5,000,371 | +0.25(+2.48%) |
Aug 10, 2022 | 9.892 | 9.980 | 9.726 | 9.875 | 3,719,972 | +0.04(+0.36%) |
Aug 09, 2022 | 9.744 | 9.910 | 9.678 | 9.840 | 4,341,946 | +0.12(+1.26%) |
Aug 08, 2022 | 9.822 | 9.892 | 9.586 | 9.717 | 6,162,964 | -0.09(-0.89%) |
Aug 05, 2022 | 9.498 | 9.932 | 9.385 | 9.805 | 6,854,125 | +0.17(+1.73%) |
Aug 04, 2022 | 9.735 | 9.849 | 9.525 | 9.639 | 9,652,437 | +0.11(+1.19%) |
Aug 03, 2022 | 9.551 | 9.612 | 9.463 | 9.525 | 4,557,004 | +0.01(+0.09%) |
Aug 02, 2022 | 9.595 | 9.717 | 9.385 | 9.516 | 5,644,775 | -0.09(-0.91%) |
Aug 01, 2022 | 9.490 | 9.630 | 9.341 | 9.604 | 6,045,941 | -0.06(-0.63%) |
Jul 29, 2022 | 9.700 | 9.836 | 9.634 | 9.665 | 13,556,326 | +0.04(+0.36%) |
Jul 28, 2022 | 9.420 | 9.647 | 9.323 | 9.630 | 8,514,486 | +0.19(+2.02%) |
Jul 27, 2022 | 9.285 | 9.525 | 9.199 | 9.439 | 8,772,947 | +0.21(+2.23%) |
Jul 26, 2022 | 9.362 | 9.474 | 9.182 | 9.233 | 4,142,165 | -0.06(-0.65%) |
Jul 25, 2022 | 9.113 | 9.336 | 9.062 | 9.293 | 3,475,138 | +0.27(+3.04%) |
Jul 22, 2022 | 9.130 | 9.345 | 8.963 | 9.019 | 3,242,125 | -0.16(-1.78%) |
Jul 21, 2022 | 9.130 | 9.199 | 8.972 | 9.182 | 2,690,178 | -0.15(-1.65%) |
Jul 20, 2022 | 9.165 | 9.354 | 9.045 | 9.336 | 3,824,874 | +0.12(+1.30%) |
Jul 19, 2022 | 9.088 | 9.251 | 8.993 | 9.216 | 4,401,647 | +0.27(+2.97%) |
Jul 18, 2022 | 8.882 | 9.002 | 8.856 | 8.950 | 4,067,606 | +0.27(+3.06%) |
Jul 15, 2022 | 8.693 | 8.719 | 8.470 | 8.684 | 2,800,597 | +0.23(+2.74%) |
Jul 14, 2022 | 8.478 | 8.495 | 8.135 | 8.453 | 4,793,956 | -0.16(-1.89%) |
Jul 13, 2022 | 8.401 | 8.633 | 8.358 | 8.616 | 3,512,006 | +0.11(+1.31%) |
Jul 12, 2022 | 8.547 | 8.637 | 8.401 | 8.504 | 3,420,086 | -0.21(-2.46%) |
Jul 11, 2022 | 8.598 | 8.804 | 8.521 | 8.719 | 4,710,345 | -0.02(-0.20%) |
Jul 08, 2022 | 8.650 | 8.869 | 8.594 | 8.736 | 6,531,245 | +0.18(+2.11%) |
Jul 07, 2022 | 8.418 | 8.667 | 8.418 | 8.556 | 4,672,370 | +0.33(+3.96%) |
Jul 06, 2022 | 8.264 | 8.341 | 7.809 | 8.229 | 5,788,166 | -0.08(-0.93%) |
Jul 05, 2022 | 8.495 | 8.547 | 7.989 | 8.307 | 7,952,652 | -0.36(-4.16%) |
Jul 01, 2022 | 8.461 | 8.684 | 8.238 | 8.667 | 5,378,908 | +0.24(+2.85%) |
Jun 30, 2022 | 8.392 | 8.547 | 8.341 | 8.427 | 5,346,547 | -0.10(-1.21%) |
Jun 29, 2022 | 8.693 | 8.787 | 8.478 | 8.530 | 6,435,795 | -0.11(-1.29%) |
Jun 28, 2022 | 8.847 | 9.002 | 8.564 | 8.641 | 6,801,583 | -0.05(-0.59%) |
Jun 27, 2022 | 8.719 | 8.779 | 8.568 | 8.693 | 6,367,934 | +0.18(+2.12%) |
Jun 24, 2022 | 8.324 | 8.590 | 8.320 | 8.513 | 6,480,498 | +0.28(+3.44%) |
Jun 23, 2022 | 8.470 | 8.525 | 8.114 | 8.229 | 6,981,934 | -0.15(-1.74%) |
Jun 22, 2022 | 8.350 | 8.513 | 8.332 | 8.375 | 8,872,575 | -0.36(-4.13%) |
Jun 21, 2022 | 8.556 | 8.800 | 8.478 | 8.736 | 7,182,279 | +0.40(+4.84%) |
Jun 17, 2022 | 8.658 | 8.736 | 8.187 | 8.332 | 15,960,188 | -0.30(-3.48%) |
Jun 16, 2022 | 8.796 | 8.877 | 8.607 | 8.633 | 13,067,780 | -0.32(-3.55%) |
Jun 15, 2022 | 9.216 | 9.302 | 8.899 | 8.950 | 6,813,296 | -0.18(-1.97%) |
Jun 14, 2022 | 9.405 | 9.504 | 9.096 | 9.130 | 6,326,808 | -0.10(-1.12%) |
Jun 13, 2022 | 9.568 | 9.620 | 9.208 | 9.233 | 7,429,484 | -0.57(-5.86%) |
Jun 10, 2022 | 9.971 | 10.04 | 9.757 | 9.808 | 4,228,849 | -0.30(-2.97%) |
Jun 09, 2022 | 10.01 | 10.13 | 9.954 | 10.11 | 3,362,372 | +0.05(+0.51%) |
Jun 08, 2022 | 10.30 | 10.30 | 9.997 | 10.06 | 4,460,318 | -0.22(-2.17%) |
Jun 07, 2022 | 10.02 | 10.28 | 9.963 | 10.28 | 4,690,818 | +0.19(+1.87%) |
Jun 06, 2022 | 10.19 | 10.24 | 10.06 | 10.09 | 4,084,375 | -0.09(-0.84%) |
Jun 03, 2022 | 10.07 | 10.28 | 10.01 | 10.18 | 6,749,079 | +0.10(+1.02%) |
Jun 02, 2022 | 9.971 | 10.15 | 9.917 | 10.07 | 3,663,997 | +0.03(+0.26%) |
Jun 01, 2022 | 9.826 | 10.17 | 9.774 | 10.05 | 7,120,549 | +0.27(+2.81%) |
May 31, 2022 | 9.980 | 9.997 | 9.731 | 9.774 | 7,205,771 | -0.08(-0.78%) |
May 27, 2022 | 9.774 | 9.989 | 9.637 | 9.851 | 4,214,590 | +0.14(+1.41%) |
May 26, 2022 | 9.654 | 9.765 | 9.585 | 9.714 | 4,727,417 | +0.10(+1.07%) |
May 25, 2022 | 9.354 | 9.620 | 9.319 | 9.611 | 4,896,263 | +0.26(+2.75%) |
May 24, 2022 | 9.371 | 9.431 | 9.186 | 9.354 | 3,709,390 | -0.13(-1.36%) |
May 23, 2022 | 9.354 | 9.508 | 9.268 | 9.482 | 6,841,906 | +0.21(+2.31%) |
May 20, 2022 | 9.371 | 9.379 | 9.118 | 9.268 | 3,240,813 | -0.02(-0.18%) |
May 19, 2022 | 9.199 | 9.379 | 9.122 | 9.285 | 5,089,283 | -0.08(-0.82%) |
May 18, 2022 | 9.448 | 9.499 | 9.195 | 9.362 | 5,305,541 | -0.05(-0.55%) |
May 17, 2022 | 9.268 | 9.439 | 9.199 | 9.414 | 3,839,372 | +0.22(+2.43%) |
May 16, 2022 | 9.088 | 9.259 | 9.010 | 9.191 | 4,387,634 | +0.16(+1.81%) |
May 13, 2022 | 8.890 | 9.118 | 8.890 | 9.027 | 5,688,053 | +0.27(+3.04%) |
May 12, 2022 | 8.856 | 8.899 | 8.624 | 8.761 | 7,970,657 | -0.03(-0.29%) |
May 11, 2022 | 9.045 | 9.242 | 8.761 | 8.787 | 6,547,017 | -0.11(-1.25%) |
May 10, 2022 | 9.027 | 9.156 | 8.641 | 8.899 | 8,737,004 | -0.03(-0.29%) |
May 09, 2022 | 9.233 | 9.302 | 8.856 | 8.925 | 11,932,951 | -0.45(-4.76%) |
May 06, 2022 | 9.396 | 9.465 | 9.212 | 9.371 | 4,186,580 | -0.01(-0.09%) |
May 05, 2022 | 9.362 | 9.701 | 9.216 | 9.379 | 10,726,936 | -0.15(-1.62%) |
May 04, 2022 | 9.336 | 9.534 | 9.139 | 9.534 | 5,623,354 | +0.33(+3.64%) |
May 03, 2022 | 8.925 | 9.233 | 8.916 | 9.199 | 4,758,577 | +0.28(+3.18%) |