Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.180 | 9.835 | 9.010 | 9.790 | 28,869,592 | +0.37(+3.93%) |
May 30, 2023 | 9.440 | 10.20 | 9.135 | 9.420 | 42,692,700 | +0.49(+5.49%) |
May 26, 2023 | 9.160 | 9.690 | 8.850 | 8.930 | 31,800,128 | -0.18(-1.98%) |
May 25, 2023 | 9.490 | 9.565 | 8.780 | 9.110 | 28,287,242 | -0.32(-3.39%) |
May 24, 2023 | 9.150 | 9.608 | 8.860 | 9.430 | 28,962,300 | +0.11(+1.18%) |
May 23, 2023 | 9.750 | 10.36 | 9.260 | 9.320 | 30,384,032 | -0.35(-3.62%) |
May 22, 2023 | 9.170 | 9.720 | 8.950 | 9.670 | 25,837,310 | +0.49(+5.40%) |
May 19, 2023 | 9.520 | 9.730 | 9.170 | 9.175 | 19,235,404 | -0.21(-2.19%) |
May 18, 2023 | 9.920 | 10.41 | 9.030 | 9.380 | 37,856,456 | -0.71(-7.04%) |
May 17, 2023 | 9.070 | 10.20 | 9.040 | 10.09 | 30,394,548 | +0.84(+9.08%) |
May 16, 2023 | 9.200 | 9.539 | 9.005 | 9.250 | 18,052,720 | -0.29(-3.04%) |
May 15, 2023 | 9.190 | 9.609 | 8.900 | 9.540 | 26,796,796 | +0.62(+6.95%) |
May 12, 2023 | 8.710 | 8.930 | 8.520 | 8.920 | 23,041,832 | +0.19(+2.18%) |
May 11, 2023 | 9.840 | 9.930 | 8.650 | 8.730 | 39,240,532 | -1.49(-14.58%) |
May 10, 2023 | 9.790 | 10.72 | 9.660 | 10.22 | 51,231,216 | +0.84(+8.96%) |
May 09, 2023 | 9.470 | 9.795 | 9.310 | 9.380 | 22,992,124 | +0.05(+0.54%) |
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |
May 01, 2023 | 9.760 | 9.930 | 8.640 | 8.780 | 28,454,494 | -1.29(-12.81%) |
Apr 28, 2023 | 9.850 | 10.33 | 9.510 | 10.07 | 28,853,060 | +0.01(+0.10%) |
Apr 27, 2023 | 9.870 | 10.08 | 9.270 | 10.06 | 46,060,512 | +0.60(+6.34%) |
Apr 26, 2023 | 10.10 | 10.65 | 9.400 | 9.460 | 66,296,640 | +0.46(+5.11%) |
Apr 25, 2023 | 8.770 | 9.440 | 8.563 | 9.000 | 34,989,816 | +0.11(+1.24%) |
Apr 24, 2023 | 9.020 | 9.350 | 8.690 | 8.890 | 26,306,998 | -0.04(-0.45%) |
Apr 21, 2023 | 9.870 | 9.950 | 8.870 | 8.930 | 28,395,230 | -0.59(-6.20%) |
Apr 20, 2023 | 10.40 | 10.65 | 9.450 | 9.520 | 27,342,180 | -1.14(-10.69%) |
Apr 19, 2023 | 10.92 | 11.33 | 10.65 | 10.66 | 28,022,612 | -1.02(-8.73%) |
Apr 18, 2023 | 12.02 | 12.82 | 11.45 | 11.68 | 41,839,496 | +0.23(+2.01%) |
Apr 17, 2023 | 11.05 | 11.65 | 11.01 | 11.45 | 29,109,776 | -0.52(-4.34%) |
Apr 14, 2023 | 12.27 | 12.27 | 10.98 | 11.97 | 54,369,920 | +0.45(+3.91%) |
Apr 13, 2023 | 10.42 | 11.69 | 10.37 | 11.52 | 57,479,476 | +1.57(+15.84%) |
Apr 12, 2023 | 10.05 | 10.58 | 9.690 | 9.945 | 43,298,360 | -0.29(-2.79%) |
Apr 11, 2023 | 9.460 | 10.64 | 9.270 | 10.23 | 63,371,052 | +1.13(+12.42%) |
Apr 10, 2023 | 7.970 | 9.140 | 7.660 | 9.100 | 42,210,912 | +1.12(+14.04%) |
Apr 06, 2023 | 7.820 | 8.290 | 7.650 | 7.980 | 15,392,527 | +0.05(+0.63%) |
Apr 05, 2023 | 8.620 | 8.630 | 7.650 | 7.930 | 27,711,340 | -0.58(-6.82%) |
Apr 04, 2023 | 8.600 | 8.655 | 8.005 | 8.510 | 23,856,644 | +0.08(+0.95%) |
Apr 03, 2023 | 8.540 | 8.905 | 8.120 | 8.430 | 25,740,264 | -0.29(-3.33%) |
Mar 31, 2023 | 7.920 | 8.740 | 7.830 | 8.720 | 36,159,732 | +0.89(+11.37%) |
Mar 30, 2023 | 8.100 | 8.150 | 7.598 | 7.830 | 25,902,296 | -0.12(-1.51%) |
Mar 29, 2023 | 7.570 | 8.140 | 7.490 | 7.950 | 35,960,772 | +0.75(+10.42%) |
Mar 28, 2023 | 7.010 | 7.210 | 6.872 | 7.200 | 18,611,528 | +0.09(+1.27%) |
Mar 27, 2023 | 8.030 | 8.035 | 7.100 | 7.110 | 23,329,004 | -0.70(-8.96%) |
Mar 24, 2023 | 8.230 | 8.300 | 7.570 | 7.810 | 28,365,456 | -0.65(-7.68%) |
Mar 23, 2023 | 8.030 | 8.930 | 7.900 | 8.460 | 45,674,348 | +0.68(+8.74%) |
Mar 22, 2023 | 8.880 | 9.120 | 7.750 | 7.780 | 48,634,064 | -1.09(-12.29%) |
Mar 21, 2023 | 7.880 | 8.920 | 7.730 | 8.870 | 46,134,752 | +1.02(+12.99%) |
Mar 20, 2023 | 8.480 | 8.500 | 7.610 | 7.850 | 39,009,120 | -0.32(-3.92%) |
Mar 17, 2023 | 8.400 | 8.510 | 7.660 | 8.170 | 61,120,216 | +0.54(+7.08%) |
Mar 16, 2023 | 7.060 | 7.740 | 7.000 | 7.630 | 35,612,296 | +0.54(+7.62%) |
Mar 15, 2023 | 7.130 | 7.480 | 6.610 | 7.090 | 38,385,024 | -0.04(-0.56%) |
Mar 14, 2023 | 7.450 | 7.830 | 6.740 | 7.130 | 63,943,112 | +0.43(+6.42%) |
Mar 13, 2023 | 5.700 | 6.955 | 5.350 | 6.700 | 66,893,192 | +1.37(+25.70%) |
Mar 10, 2023 | 5.480 | 5.660 | 5.130 | 5.330 | 20,766,708 | -0.18(-3.27%) |
Mar 09, 2023 | 6.030 | 6.228 | 5.500 | 5.510 | 18,912,878 | -0.67(-10.84%) |
Mar 08, 2023 | 6.010 | 6.220 | 5.880 | 6.180 | 14,629,470 | +0.09(+1.48%) |
Mar 07, 2023 | 6.290 | 6.420 | 6.040 | 6.090 | 17,870,196 | -0.23(-3.64%) |
Mar 06, 2023 | 6.400 | 6.850 | 6.180 | 6.320 | 19,820,756 | -0.06(-0.94%) |
Mar 03, 2023 | 6.020 | 6.620 | 5.940 | 6.380 | 20,930,032 | +0.12(+1.92%) |
Mar 02, 2023 | 6.250 | 6.420 | 5.980 | 6.260 | 22,440,616 | -0.25(-3.84%) |
Mar 01, 2023 | 7.180 | 7.250 | 6.380 | 6.510 | 26,501,624 | -0.59(-8.31%) |
Feb 28, 2023 | 7.050 | 7.790 | 7.030 | 7.100 | 38,014,308 | -0.01(-0.14%) |
Feb 27, 2023 | 6.970 | 7.140 | 6.800 | 7.110 | 25,143,342 | +0.44(+6.60%) |
Feb 24, 2023 | 6.980 | 7.168 | 6.510 | 6.670 | 25,465,584 | -0.61(-8.38%) |
Feb 23, 2023 | 7.270 | 7.420 | 7.013 | 7.280 | 18,761,038 | +0.09(+1.25%) |
Feb 22, 2023 | 7.020 | 7.429 | 6.840 | 7.190 | 28,610,686 | +0.06(+0.84%) |
Feb 21, 2023 | 7.380 | 7.750 | 7.030 | 7.130 | 29,590,974 | -0.57(-7.40%) |
Feb 17, 2023 | 7.450 | 7.870 | 7.050 | 7.700 | 44,076,960 | +0.49(+6.80%) |
Feb 16, 2023 | 7.680 | 8.660 | 7.150 | 7.210 | 65,911,320 | -0.74(-9.31%) |
Feb 15, 2023 | 7.020 | 8.020 | 6.860 | 7.950 | 51,170,392 | +1.23(+18.30%) |
Feb 14, 2023 | 5.820 | 6.830 | 5.690 | 6.720 | 36,197,656 | +0.87(+14.87%) |
Feb 13, 2023 | 5.760 | 6.030 | 5.580 | 5.850 | 14,841,398 | -0.07(-1.18%) |
Feb 10, 2023 | 5.840 | 5.940 | 5.510 | 5.920 | 20,107,432 | -0.03(-0.50%) |
Feb 09, 2023 | 6.890 | 6.900 | 5.830 | 5.950 | 27,643,962 | -0.86(-12.63%) |
Feb 08, 2023 | 6.910 | 7.400 | 6.720 | 6.810 | 22,974,184 | -0.29(-4.08%) |
Feb 07, 2023 | 7.080 | 7.240 | 6.510 | 7.100 | 31,913,038 | +0.02(+0.28%) |
Feb 06, 2023 | 6.920 | 7.270 | 6.650 | 7.080 | 22,922,156 | +0.01(+0.14%) |
Feb 03, 2023 | 7.510 | 7.916 | 6.980 | 7.070 | 34,183,240 | -0.93(-11.62%) |
Feb 02, 2023 | 8.000 | 8.560 | 7.735 | 8.000 | 60,315,600 | +0.48(+6.38%) |
Feb 01, 2023 | 7.170 | 7.865 | 6.830 | 7.520 | 42,106,540 | +0.31(+4.30%) |
Jan 31, 2023 | 7.410 | 7.500 | 7.100 | 7.210 | 24,045,172 | +0.04(+0.56%) |
Jan 30, 2023 | 7.790 | 8.170 | 7.090 | 7.170 | 36,563,576 | -0.85(-10.60%) |
Jan 27, 2023 | 8.550 | 8.860 | 7.980 | 8.020 | 48,107,368 | -0.73(-8.34%) |
Jan 26, 2023 | 9.170 | 9.360 | 8.500 | 8.750 | 30,335,216 | +0.00(+0.00%) |
Jan 25, 2023 | 8.310 | 8.940 | 7.900 | 8.750 | 34,716,932 | -0.05(-0.57%) |
Jan 24, 2023 | 8.740 | 9.570 | 8.580 | 8.800 | 38,633,648 | -0.20(-2.22%) |
Jan 23, 2023 | 8.050 | 9.120 | 7.810 | 9.000 | 46,868,160 | +0.93(+11.52%) |
Jan 20, 2023 | 7.520 | 8.090 | 7.030 | 8.070 | 48,773,064 | +0.73(+9.95%) |
Jan 19, 2023 | 6.720 | 7.449 | 6.520 | 7.340 | 34,976,816 | +0.43(+6.22%) |
Jan 18, 2023 | 8.510 | 8.530 | 6.820 | 6.910 | 58,359,896 | -1.46(-17.44%) |
Jan 17, 2023 | 8.400 | 8.860 | 7.900 | 8.370 | 59,071,748 | +0.69(+8.98%) |
Jan 13, 2023 | 6.650 | 8.120 | 6.560 | 7.680 | 78,829,792 | +0.65(+9.25%) |
Jan 12, 2023 | 5.960 | 7.085 | 5.390 | 7.030 | 67,165,048 | +1.66(+30.91%) |
Jan 11, 2023 | 5.700 | 6.150 | 5.200 | 5.370 | 42,005,572 | -0.38(-6.53%) |
Jan 10, 2023 | 4.910 | 5.817 | 4.760 | 5.745 | 42,017,260 | +0.84(+17.24%) |
Jan 09, 2023 | 4.260 | 5.300 | 4.200 | 4.900 | 44,752,032 | +0.81(+19.80%) |
Jan 06, 2023 | 3.940 | 4.215 | 3.710 | 4.090 | 19,314,244 | +0.18(+4.60%) |
Jan 05, 2023 | 4.110 | 4.300 | 3.890 | 3.910 | 24,874,996 | -0.31(-7.35%) |
Jan 04, 2023 | 3.500 | 4.330 | 3.480 | 4.220 | 32,113,236 | +0.82(+24.12%) |
Jan 03, 2023 | 3.580 | 3.770 | 3.280 | 3.400 | 13,002,885 | -0.02(-0.58%) |
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 | 4.315 | 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 | 15,999,807 | +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%) |