Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.00 | 17.18 | 16.84 | 17.13 | 1,481,252 | +0.29(+1.72%) |
Jul 28, 2023 | 16.70 | 17.01 | 16.70 | 16.84 | 1,542,876 | +0.29(+1.75%) |
Jul 27, 2023 | 17.07 | 17.17 | 16.45 | 16.55 | 3,162,902 | +0.47(+2.92%) |
Jul 26, 2023 | 15.94 | 16.15 | 15.81 | 16.08 | 1,765,773 | +0.22(+1.39%) |
Jul 25, 2023 | 16.06 | 16.10 | 15.74 | 15.86 | 1,317,222 | -0.28(-1.73%) |
Jul 24, 2023 | 16.23 | 16.31 | 15.61 | 16.14 | 1,429,721 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 16.18 | 15.88 | 16.15 | 1,351,719 | +0.17(+1.06%) |
Jul 20, 2023 | 16.27 | 16.45 | 15.93 | 15.98 | 1,830,986 | -0.48(-2.92%) |
Jul 19, 2023 | 16.77 | 16.79 | 16.23 | 16.46 | 1,907,542 | -0.10(-0.60%) |
Jul 18, 2023 | 16.16 | 16.76 | 16.15 | 16.56 | 2,288,729 | +0.48(+2.99%) |
Jul 17, 2023 | 15.72 | 16.29 | 15.71 | 16.08 | 2,055,113 | +0.42(+2.68%) |
Jul 14, 2023 | 16.04 | 16.29 | 15.54 | 15.66 | 2,259,747 | -0.48(-2.97%) |
Jul 13, 2023 | 16.66 | 16.76 | 16.11 | 16.14 | 2,560,864 | -0.44(-2.65%) |
Jul 12, 2023 | 17.35 | 17.36 | 16.57 | 16.58 | 3,291,106 | -0.54(-3.15%) |
Jul 11, 2023 | 17.60 | 17.61 | 16.93 | 17.12 | 2,253,171 | -0.38(-2.17%) |
Jul 10, 2023 | 17.31 | 17.58 | 17.23 | 17.50 | 2,170,245 | +0.22(+1.27%) |
Jul 07, 2023 | 17.17 | 17.64 | 17.13 | 17.28 | 2,993,506 | +0.23(+1.35%) |
Jul 06, 2023 | 16.97 | 17.19 | 16.43 | 17.05 | 2,169,350 | -0.36(-2.07%) |
Jul 05, 2023 | 17.11 | 17.67 | 17.05 | 17.41 | 2,780,168 | +0.21(+1.22%) |
Jul 03, 2023 | 16.73 | 17.33 | 16.67 | 17.20 | 1,764,775 | +0.25(+1.47%) |
Jun 30, 2023 | 16.18 | 17.01 | 16.02 | 16.95 | 5,403,117 | +1.41(+9.07%) |
Jun 29, 2023 | 15.56 | 15.98 | 15.24 | 15.54 | 3,584,964 | -0.06(-0.38%) |
Jun 28, 2023 | 14.45 | 15.71 | 14.35 | 15.60 | 4,469,935 | +1.33(+9.32%) |
Jun 27, 2023 | 13.24 | 14.27 | 13.22 | 14.27 | 2,325,552 | +1.29(+9.94%) |
Jun 26, 2023 | 13.43 | 13.51 | 12.47 | 12.98 | 4,385,343 | -1.28(-8.98%) |
Jun 23, 2023 | 14.05 | 14.39 | 13.96 | 14.26 | 1,812,227 | +0.03(+0.21%) |
Jun 22, 2023 | 14.24 | 14.38 | 14.08 | 14.23 | 2,785,884 | -0.09(-0.63%) |
Jun 21, 2023 | 14.40 | 14.60 | 14.00 | 14.32 | 1,705,675 | -0.01(-0.07%) |
Jun 20, 2023 | 14.47 | 14.47 | 14.17 | 14.33 | 1,912,668 | +0.11(+0.77%) |
Jun 16, 2023 | 14.73 | 14.73 | 14.13 | 14.22 | 2,442,427 | -0.21(-1.46%) |
Jun 15, 2023 | 13.96 | 14.48 | 13.88 | 14.43 | 1,730,294 | +0.45(+3.22%) |
Jun 14, 2023 | 14.02 | 14.14 | 13.65 | 13.98 | 2,249,233 | +0.22(+1.60%) |
Jun 13, 2023 | 13.47 | 13.77 | 13.13 | 13.76 | 2,624,208 | +0.64(+4.88%) |
Jun 12, 2023 | 12.32 | 13.35 | 12.26 | 13.12 | 4,353,550 | +1.52(+13.10%) |
Jun 09, 2023 | 11.45 | 11.85 | 11.44 | 11.60 | 1,518,295 | +0.29(+2.56%) |
Jun 08, 2023 | 11.40 | 11.49 | 11.27 | 11.31 | 1,399,960 | -0.27(-2.33%) |
Jun 07, 2023 | 11.46 | 11.71 | 11.39 | 11.58 | 1,301,928 | +0.23(+2.03%) |
Jun 06, 2023 | 10.88 | 11.41 | 10.86 | 11.35 | 1,164,695 | +0.42(+3.84%) |
Jun 05, 2023 | 10.85 | 10.99 | 10.77 | 10.93 | 1,316,294 | +0.10(+0.92%) |
Jun 02, 2023 | 10.73 | 10.94 | 10.59 | 10.83 | 2,100,092 | +0.33(+3.14%) |
Jun 01, 2023 | 10.08 | 10.57 | 9.955 | 10.50 | 1,757,066 | +0.53(+5.32%) |
May 31, 2023 | 10.13 | 10.16 | 9.710 | 9.970 | 1,308,079 | -0.12(-1.19%) |
May 30, 2023 | 10.21 | 10.47 | 9.980 | 10.09 | 1,374,413 | +0.08(+0.80%) |
May 26, 2023 | 9.890 | 10.09 | 9.890 | 10.01 | 1,092,213 | +0.23(+2.35%) |
May 25, 2023 | 9.750 | 9.940 | 9.660 | 9.780 | 1,556,170 | +0.29(+3.06%) |
May 24, 2023 | 9.610 | 9.630 | 9.230 | 9.490 | 1,593,025 | -0.33(-3.36%) |
May 23, 2023 | 9.840 | 10.23 | 9.800 | 9.820 | 1,618,562 | -0.16(-1.60%) |
May 22, 2023 | 9.820 | 10.04 | 9.650 | 9.980 | 1,088,972 | +0.23(+2.36%) |
May 19, 2023 | 9.980 | 9.980 | 9.630 | 9.750 | 997,160 | -0.30(-2.99%) |
May 18, 2023 | 9.750 | 10.07 | 9.750 | 10.05 | 1,549,537 | +0.21(+2.13%) |
May 17, 2023 | 9.270 | 9.945 | 9.260 | 9.840 | 2,081,626 | +0.61(+6.61%) |
May 16, 2023 | 9.080 | 9.467 | 8.965 | 9.230 | 2,108,756 | +0.05(+0.54%) |
May 15, 2023 | 8.800 | 9.245 | 8.750 | 9.180 | 1,431,476 | +0.41(+4.68%) |
May 12, 2023 | 9.130 | 9.140 | 8.655 | 8.770 | 2,189,580 | -0.39(-4.26%) |
May 11, 2023 | 9.280 | 9.380 | 9.100 | 9.160 | 1,652,750 | -0.23(-2.45%) |
May 10, 2023 | 9.660 | 9.740 | 9.255 | 9.390 | 1,799,368 | -0.18(-1.88%) |
May 09, 2023 | 9.380 | 9.595 | 9.325 | 9.570 | 1,336,291 | +0.06(+0.63%) |
May 08, 2023 | 9.110 | 9.570 | 9.040 | 9.510 | 1,981,404 | +0.50(+5.55%) |
May 05, 2023 | 8.600 | 9.080 | 8.600 | 9.010 | 2,301,443 | +0.53(+6.25%) |
May 04, 2023 | 8.830 | 8.870 | 8.320 | 8.480 | 2,205,267 | -0.04(-0.47%) |
May 03, 2023 | 8.550 | 8.760 | 8.495 | 8.520 | 1,726,262 | -0.01(-0.12%) |
May 02, 2023 | 8.480 | 8.600 | 8.300 | 8.530 | 2,198,424 | -0.03(-0.35%) |
May 01, 2023 | 8.340 | 8.680 | 8.320 | 8.560 | 1,771,252 | +0.24(+2.88%) |
Apr 28, 2023 | 7.980 | 8.390 | 7.980 | 8.320 | 1,529,471 | +0.31(+3.87%) |
Apr 27, 2023 | 8.040 | 8.060 | 7.875 | 8.010 | 1,586,990 | +0.11(+1.39%) |
Apr 26, 2023 | 8.120 | 8.150 | 7.830 | 7.900 | 1,975,260 | -0.16(-1.99%) |
Apr 25, 2023 | 8.370 | 8.370 | 8.040 | 8.060 | 1,316,182 | -0.34(-4.05%) |
Apr 24, 2023 | 8.410 | 8.525 | 8.275 | 8.400 | 1,035,050 | -0.07(-0.83%) |
Apr 21, 2023 | 8.450 | 8.470 | 8.220 | 8.470 | 1,685,522 | -0.01(-0.12%) |
Apr 20, 2023 | 8.770 | 8.780 | 8.460 | 8.480 | 1,611,961 | -0.40(-4.50%) |
Apr 19, 2023 | 8.790 | 8.950 | 8.650 | 8.880 | 1,052,743 | -0.04(-0.45%) |
Apr 18, 2023 | 8.810 | 8.950 | 8.780 | 8.920 | 1,379,328 | +0.07(+0.79%) |
Apr 17, 2023 | 8.740 | 8.895 | 8.631 | 8.850 | 1,450,586 | +0.13(+1.49%) |
Apr 14, 2023 | 8.900 | 8.940 | 8.660 | 8.720 | 962,122 | -0.14(-1.58%) |
Apr 13, 2023 | 8.800 | 8.910 | 8.780 | 8.860 | 1,198,745 | +0.16(+1.84%) |
Apr 12, 2023 | 9.200 | 9.255 | 8.700 | 8.700 | 1,755,166 | -0.40(-4.40%) |
Apr 11, 2023 | 8.980 | 9.190 | 8.870 | 9.100 | 1,397,865 | +0.17(+1.90%) |
Apr 10, 2023 | 8.690 | 8.935 | 8.650 | 8.930 | 1,119,122 | +0.10(+1.13%) |
Apr 06, 2023 | 8.800 | 8.935 | 8.640 | 8.830 | 1,874,992 | +0.10(+1.15%) |
Apr 05, 2023 | 8.850 | 8.915 | 8.695 | 8.730 | 1,311,864 | -0.16(-1.80%) |
Apr 04, 2023 | 9.060 | 9.110 | 8.655 | 8.890 | 2,003,430 | -0.09(-1.00%) |
Apr 03, 2023 | 8.950 | 9.060 | 8.850 | 8.980 | 1,623,349 | -0.17(-1.86%) |
Mar 31, 2023 | 9.260 | 9.295 | 9.060 | 9.150 | 1,726,947 | +0.01(+0.11%) |
Mar 30, 2023 | 9.190 | 9.240 | 9.050 | 9.140 | 2,329,566 | +0.28(+3.16%) |
Mar 29, 2023 | 8.590 | 8.885 | 8.580 | 8.860 | 2,466,884 | +0.55(+6.62%) |
Mar 28, 2023 | 8.070 | 8.451 | 8.070 | 8.310 | 5,183,624 | +0.36(+4.53%) |
Mar 27, 2023 | 8.550 | 8.710 | 7.860 | 7.950 | 3,548,032 | -0.31(-3.75%) |
Mar 24, 2023 | 8.130 | 8.300 | 8.050 | 8.260 | 1,806,840 | +0.00(+0.00%) |
Mar 23, 2023 | 8.180 | 8.595 | 8.120 | 8.260 | 2,906,059 | +0.15(+1.85%) |
Mar 22, 2023 | 8.280 | 8.530 | 8.110 | 8.110 | 2,588,830 | -0.15(-1.82%) |
Mar 21, 2023 | 8.160 | 8.350 | 8.140 | 8.260 | 2,340,279 | +0.43(+5.49%) |
Mar 20, 2023 | 7.810 | 8.060 | 7.730 | 7.830 | 2,133,845 | +0.05(+0.64%) |
Mar 17, 2023 | 7.960 | 8.070 | 7.753 | 7.780 | 5,513,740 | -0.38(-4.66%) |
Mar 16, 2023 | 7.750 | 8.270 | 7.715 | 8.160 | 3,163,416 | +0.21(+2.64%) |
Mar 15, 2023 | 7.900 | 8.100 | 7.650 | 7.950 | 2,898,843 | -0.37(-4.45%) |
Mar 14, 2023 | 8.640 | 8.710 | 8.250 | 8.320 | 2,270,884 | -0.09(-1.07%) |
Mar 13, 2023 | 8.570 | 8.685 | 8.300 | 8.410 | 2,373,080 | -0.40(-4.54%) |
Mar 10, 2023 | 9.060 | 9.130 | 8.663 | 8.810 | 2,059,812 | -0.25(-2.76%) |
Mar 09, 2023 | 9.510 | 9.610 | 9.040 | 9.060 | 1,666,232 | -0.54(-5.62%) |
Mar 08, 2023 | 9.840 | 9.935 | 9.500 | 9.600 | 1,476,225 | -0.29(-2.93%) |
Mar 07, 2023 | 10.07 | 10.17 | 9.880 | 9.890 | 1,282,582 | -0.17(-1.69%) |
Mar 06, 2023 | 10.19 | 10.45 | 10.05 | 10.06 | 1,500,803 | -0.02(-0.20%) |
Mar 03, 2023 | 9.920 | 10.13 | 9.820 | 10.08 | 1,249,431 | +0.34(+3.49%) |
Mar 02, 2023 | 9.440 | 9.760 | 9.370 | 9.740 | 1,581,781 | +0.15(+1.56%) |
Mar 01, 2023 | 9.590 | 9.740 | 9.485 | 9.590 | 2,018,078 | -0.05(-0.52%) |
Feb 28, 2023 | 9.600 | 9.710 | 9.350 | 9.640 | 1,713,404 | -0.20(-2.03%) |
Feb 27, 2023 | 9.860 | 9.955 | 9.770 | 9.840 | 1,037,593 | +0.24(+2.50%) |
Feb 24, 2023 | 9.660 | 9.745 | 9.430 | 9.600 | 1,219,467 | -0.29(-2.93%) |
Feb 23, 2023 | 10.22 | 10.22 | 9.710 | 9.890 | 1,449,990 | -0.13(-1.30%) |
Feb 22, 2023 | 9.990 | 10.25 | 9.860 | 10.02 | 940,767 | -0.06(-0.60%) |
Feb 21, 2023 | 10.06 | 10.22 | 10.01 | 10.08 | 1,163,618 | -0.16(-1.56%) |
Feb 17, 2023 | 10.40 | 10.45 | 10.12 | 10.24 | 1,365,369 | -0.27(-2.57%) |
Feb 16, 2023 | 10.83 | 10.85 | 10.49 | 10.51 | 1,558,163 | -0.48(-4.37%) |
Feb 15, 2023 | 10.62 | 11.01 | 10.48 | 10.99 | 1,509,155 | +0.26(+2.42%) |
Feb 14, 2023 | 10.38 | 10.77 | 10.25 | 10.73 | 1,803,257 | +0.24(+2.29%) |
Feb 13, 2023 | 10.10 | 10.54 | 10.03 | 10.49 | 1,249,297 | +0.41(+4.07%) |
Feb 10, 2023 | 10.23 | 10.30 | 9.930 | 10.08 | 1,964,024 | -0.34(-3.26%) |
Feb 09, 2023 | 10.83 | 10.93 | 10.30 | 10.42 | 1,616,879 | -0.31(-2.89%) |
Feb 08, 2023 | 11.09 | 11.18 | 10.70 | 10.73 | 1,602,792 | -0.24(-2.19%) |
Feb 07, 2023 | 10.94 | 11.30 | 10.51 | 10.97 | 3,575,053 | +0.29(+2.72%) |
Feb 06, 2023 | 10.44 | 10.71 | 10.39 | 10.68 | 1,784,084 | +0.04(+0.38%) |
Feb 03, 2023 | 10.68 | 10.97 | 10.59 | 10.64 | 1,840,630 | -0.20(-1.85%) |
Feb 02, 2023 | 10.55 | 11.04 | 10.37 | 10.84 | 2,479,542 | +0.63(+6.17%) |
Feb 01, 2023 | 9.720 | 10.29 | 9.570 | 10.21 | 2,694,037 | +0.48(+4.93%) |
Jan 31, 2023 | 9.650 | 9.740 | 9.490 | 9.730 | 1,647,470 | +0.14(+1.46%) |
Jan 30, 2023 | 9.740 | 10.06 | 9.570 | 9.590 | 1,823,456 | -0.36(-3.62%) |
Jan 27, 2023 | 9.690 | 10.12 | 9.690 | 9.950 | 2,270,227 | +0.34(+3.54%) |
Jan 26, 2023 | 9.920 | 9.990 | 9.545 | 9.610 | 1,441,632 | -0.20(-2.04%) |
Jan 25, 2023 | 9.520 | 9.820 | 9.390 | 9.810 | 1,132,846 | +0.15(+1.55%) |
Jan 24, 2023 | 9.580 | 9.880 | 9.550 | 9.660 | 1,492,906 | -0.01(-0.10%) |
Jan 23, 2023 | 9.620 | 9.750 | 9.515 | 9.670 | 1,515,248 | +0.21(+2.22%) |
Jan 20, 2023 | 9.260 | 9.560 | 9.160 | 9.460 | 1,374,257 | +0.37(+4.07%) |
Jan 19, 2023 | 9.110 | 9.220 | 8.935 | 9.090 | 1,845,472 | -0.29(-3.09%) |
Jan 18, 2023 | 9.950 | 10.05 | 9.345 | 9.380 | 2,786,578 | -0.37(-3.79%) |
Jan 17, 2023 | 9.610 | 9.805 | 9.390 | 9.750 | 1,797,214 | +0.32(+3.39%) |
Jan 13, 2023 | 9.160 | 9.495 | 9.155 | 9.430 | 1,885,248 | +0.21(+2.28%) |
Jan 12, 2023 | 9.050 | 9.230 | 8.839 | 9.220 | 2,230,769 | +0.41(+4.65%) |
Jan 11, 2023 | 8.750 | 8.838 | 8.640 | 8.810 | 1,250,732 | +0.18(+2.09%) |
Jan 10, 2023 | 8.430 | 8.650 | 8.290 | 8.630 | 1,691,897 | +0.20(+2.37%) |
Jan 09, 2023 | 8.310 | 8.570 | 8.215 | 8.430 | 1,514,344 | +0.25(+3.06%) |
Jan 06, 2023 | 8.040 | 8.180 | 7.860 | 8.180 | 1,015,409 | +0.23(+2.89%) |
Jan 05, 2023 | 7.650 | 7.975 | 7.570 | 7.950 | 2,025,808 | +0.15(+1.92%) |
Jan 04, 2023 | 7.210 | 7.805 | 7.120 | 7.800 | 2,428,897 | +0.71(+10.01%) |
Jan 03, 2023 | 7.360 | 7.420 | 7.035 | 7.090 | 2,015,635 | -0.10(-1.39%) |
Dec 30, 2022 | 7.070 | 7.310 | 7.070 | 7.190 | 1,274,818 | -0.02(-0.28%) |
Dec 29, 2022 | 6.890 | 7.210 | 6.870 | 7.210 | 1,221,994 | +0.37(+5.41%) |
Dec 28, 2022 | 6.920 | 7.080 | 6.820 | 6.840 | 2,001,386 | -0.02(-0.29%) |
Dec 27, 2022 | 6.920 | 7.035 | 6.745 | 6.860 | 1,303,276 | -0.12(-1.72%) |
Dec 23, 2022 | 7.010 | 7.090 | 6.742 | 6.980 | 1,647,463 | -0.03(-0.43%) |
Dec 22, 2022 | 7.460 | 7.520 | 6.790 | 7.010 | 3,304,062 | -0.52(-6.91%) |
Dec 21, 2022 | 7.080 | 7.825 | 7.030 | 7.530 | 2,841,568 | +0.32(+4.44%) |
Dec 20, 2022 | 7.060 | 7.360 | 7.060 | 7.210 | 2,536,803 | -0.01(-0.14%) |
Dec 19, 2022 | 7.560 | 7.560 | 7.180 | 7.220 | 2,278,982 | -0.28(-3.73%) |
Dec 16, 2022 | 7.550 | 7.745 | 7.445 | 7.500 | 1,631,335 | -0.26(-3.35%) |
Dec 15, 2022 | 7.780 | 7.965 | 7.580 | 7.760 | 2,568,399 | -0.22(-2.76%) |
Dec 14, 2022 | 7.920 | 8.135 | 7.790 | 7.980 | 2,232,041 | -0.04(-0.50%) |
Dec 13, 2022 | 8.610 | 8.680 | 7.865 | 8.020 | 1,824,023 | -0.07(-0.87%) |
Dec 12, 2022 | 7.880 | 8.090 | 7.710 | 8.090 | 1,582,822 | +0.09(+1.12%) |
Dec 09, 2022 | 8.110 | 8.210 | 7.995 | 8.000 | 1,318,492 | -0.12(-1.48%) |
Dec 08, 2022 | 8.040 | 8.290 | 8.040 | 8.120 | 1,366,113 | +0.11(+1.37%) |
Dec 07, 2022 | 8.230 | 8.355 | 7.985 | 8.010 | 1,774,749 | -0.33(-3.96%) |
Dec 06, 2022 | 8.680 | 8.720 | 8.200 | 8.340 | 1,675,789 | -0.32(-3.70%) |
Dec 05, 2022 | 8.770 | 9.145 | 8.610 | 8.660 | 1,985,147 | -0.26(-2.91%) |
Dec 02, 2022 | 8.670 | 8.965 | 8.470 | 8.920 | 1,937,183 | -0.03(-0.34%) |
Dec 01, 2022 | 8.850 | 9.235 | 8.850 | 8.950 | 1,864,812 | +0.01(+0.11%) |
Nov 30, 2022 | 8.850 | 8.960 | 8.510 | 8.940 | 1,745,607 | +0.18(+2.05%) |
Nov 29, 2022 | 8.440 | 8.805 | 8.430 | 8.760 | 1,595,092 | +0.33(+3.91%) |
Nov 28, 2022 | 8.650 | 8.780 | 8.390 | 8.430 | 1,335,563 | -0.35(-3.99%) |
Nov 25, 2022 | 8.770 | 8.930 | 8.700 | 8.780 | 954,841 | +0.02(+0.23%) |
Nov 23, 2022 | 8.510 | 8.800 | 8.450 | 8.760 | 1,128,319 | +0.25(+2.94%) |
Nov 22, 2022 | 8.400 | 8.595 | 8.275 | 8.510 | 1,712,796 | +0.11(+1.31%) |
Nov 21, 2022 | 8.450 | 8.560 | 8.230 | 8.400 | 2,064,295 | -0.12(-1.41%) |
Nov 18, 2022 | 8.740 | 8.770 | 8.470 | 8.520 | 1,987,697 | -0.08(-0.93%) |
Nov 17, 2022 | 8.480 | 8.645 | 8.270 | 8.600 | 2,017,975 | -0.07(-0.81%) |
Nov 16, 2022 | 8.820 | 8.860 | 8.560 | 8.670 | 3,120,502 | -1.37(-13.65%) |
Nov 15, 2022 | 9.920 | 10.28 | 9.850 | 10.04 | 3,045,897 | +0.53(+5.57%) |
Nov 14, 2022 | 9.410 | 9.660 | 9.225 | 9.510 | 3,379,650 | +0.24(+2.59%) |
Nov 11, 2022 | 9.210 | 9.398 | 8.815 | 9.270 | 3,834,914 | +0.52(+5.94%) |
Nov 10, 2022 | 8.190 | 8.790 | 8.180 | 8.750 | 3,296,283 | +1.07(+13.93%) |
Nov 09, 2022 | 8.070 | 8.090 | 7.665 | 7.680 | 1,937,995 | -0.48(-5.88%) |
Nov 08, 2022 | 8.040 | 8.293 | 7.920 | 8.160 | 3,206,413 | +0.33(+4.21%) |
Nov 07, 2022 | 8.130 | 8.140 | 7.700 | 7.830 | 3,726,822 | -0.20(-2.49%) |
Nov 04, 2022 | 8.120 | 8.315 | 7.905 | 8.030 | 2,842,140 | +0.13(+1.65%) |
Nov 03, 2022 | 7.490 | 8.080 | 7.385 | 7.900 | 3,619,303 | +0.16(+2.07%) |
Nov 02, 2022 | 8.070 | 8.255 | 7.700 | 7.740 | 4,692,226 | -0.33(-4.09%) |
Nov 01, 2022 | 8.480 | 8.555 | 8.060 | 8.070 | 3,679,143 | +0.01(+0.12%) |
Oct 31, 2022 | 8.150 | 8.230 | 7.895 | 8.060 | 3,356,678 | +0.11(+1.38%) |
Oct 28, 2022 | 7.660 | 7.965 | 7.600 | 7.950 | 2,206,165 | +0.20(+2.58%) |
Oct 27, 2022 | 7.880 | 8.030 | 7.730 | 7.750 | 1,836,346 | -0.01(-0.13%) |
Oct 26, 2022 | 7.690 | 8.160 | 7.690 | 7.760 | 2,216,238 | +0.04(+0.52%) |
Oct 25, 2022 | 7.340 | 7.770 | 7.330 | 7.720 | 1,767,872 | +0.39(+5.32%) |
Oct 24, 2022 | 7.320 | 7.370 | 7.060 | 7.330 | 1,789,943 | +0.03(+0.41%) |
Oct 21, 2022 | 7.050 | 7.320 | 6.940 | 7.300 | 1,926,847 | +0.19(+2.67%) |
Oct 20, 2022 | 6.880 | 7.370 | 6.880 | 7.110 | 2,457,417 | +0.25(+3.64%) |
Oct 19, 2022 | 7.110 | 7.225 | 6.800 | 6.860 | 2,695,718 | -0.30(-4.19%) |
Oct 18, 2022 | 6.830 | 7.300 | 6.830 | 7.160 | 5,525,833 | +0.70(+10.84%) |
Oct 17, 2022 | 6.490 | 6.605 | 6.375 | 6.460 | 2,512,039 | +0.12(+1.89%) |
Oct 14, 2022 | 6.450 | 6.580 | 6.225 | 6.340 | 3,867,205 | +0.03(+0.48%) |
Oct 13, 2022 | 6.160 | 6.465 | 6.050 | 6.310 | 5,699,589 | -0.15(-2.32%) |
Oct 12, 2022 | 5.820 | 6.520 | 5.775 | 6.460 | 4,641,524 | +0.59(+10.05%) |
Oct 11, 2022 | 5.660 | 5.960 | 5.430 | 5.870 | 3,606,562 | +0.23(+4.08%) |
Oct 10, 2022 | 5.970 | 6.030 | 5.475 | 5.640 | 2,774,487 | -0.36(-6.00%) |
Oct 07, 2022 | 6.080 | 6.190 | 5.840 | 6.000 | 3,538,402 | -0.20(-3.23%) |
Oct 06, 2022 | 6.460 | 6.730 | 6.200 | 6.200 | 3,428,784 | -0.35(-5.34%) |
Oct 05, 2022 | 6.600 | 6.700 | 6.355 | 6.550 | 4,099,937 | -0.32(-4.66%) |
Oct 04, 2022 | 6.180 | 6.915 | 6.180 | 6.870 | 6,751,351 | +0.87(+14.50%) |
Oct 03, 2022 | 6.260 | 6.270 | 5.800 | 6.000 | 3,298,010 | -0.19(-3.07%) |
Sep 30, 2022 | 7.530 | 7.640 | 6.190 | 6.190 | 4,968,072 | -1.85(-23.01%) |
Sep 29, 2022 | 8.380 | 8.415 | 7.935 | 8.040 | 2,611,532 | -0.51(-5.96%) |
Sep 28, 2022 | 8.020 | 8.580 | 7.960 | 8.550 | 2,123,647 | +0.50(+6.21%) |
Sep 27, 2022 | 8.020 | 8.330 | 7.885 | 8.050 | 2,206,760 | +0.28(+3.60%) |
Sep 26, 2022 | 7.800 | 8.200 | 7.760 | 7.770 | 3,028,108 | -0.09(-1.15%) |
Sep 23, 2022 | 8.050 | 8.190 | 7.670 | 7.860 | 3,176,430 | -0.64(-7.53%) |
Sep 22, 2022 | 8.590 | 8.740 | 8.290 | 8.500 | 3,488,065 | -0.08(-0.93%) |
Sep 21, 2022 | 9.050 | 9.090 | 8.570 | 8.580 | 2,948,790 | -0.61(-6.64%) |
Sep 20, 2022 | 9.590 | 9.680 | 9.180 | 9.190 | 1,994,418 | -0.33(-3.47%) |
Sep 19, 2022 | 9.400 | 9.815 | 9.380 | 9.520 | 1,336,009 | +0.01(+0.11%) |
Sep 16, 2022 | 9.440 | 9.535 | 9.230 | 9.510 | 2,665,648 | -0.15(-1.55%) |
Sep 15, 2022 | 9.230 | 9.890 | 9.230 | 9.660 | 2,780,220 | +0.33(+3.54%) |
Sep 14, 2022 | 8.970 | 9.350 | 8.800 | 9.330 | 2,199,563 | +0.25(+2.75%) |
Sep 13, 2022 | 8.960 | 9.300 | 8.870 | 9.080 | 1,985,460 | -0.37(-3.92%) |
Sep 12, 2022 | 9.410 | 9.610 | 9.275 | 9.450 | 1,590,797 | +0.18(+1.94%) |
Sep 09, 2022 | 9.150 | 9.350 | 9.110 | 9.270 | 1,489,291 | +0.30(+3.34%) |
Sep 08, 2022 | 8.510 | 8.980 | 8.475 | 8.970 | 2,055,634 | +0.20(+2.28%) |
Sep 07, 2022 | 8.360 | 8.790 | 8.360 | 8.770 | 1,872,430 | +0.34(+4.03%) |
Sep 06, 2022 | 8.510 | 8.660 | 8.180 | 8.430 | 1,774,709 | +0.05(+0.60%) |
Sep 02, 2022 | 8.550 | 8.650 | 8.290 | 8.380 | 2,014,822 | +0.04(+0.48%) |
Sep 01, 2022 | 8.250 | 8.340 | 7.980 | 8.340 | 2,370,024 | -0.13(-1.53%) |
Aug 31, 2022 | 8.860 | 8.900 | 8.470 | 8.470 | 2,044,829 | -0.24(-2.76%) |
Aug 30, 2022 | 8.960 | 9.200 | 8.535 | 8.710 | 2,041,065 | -0.09(-1.02%) |
Aug 29, 2022 | 8.710 | 8.960 | 8.630 | 8.800 | 1,478,372 | -0.10(-1.12%) |
Aug 26, 2022 | 9.390 | 9.620 | 8.881 | 8.900 | 2,448,708 | -0.49(-5.22%) |
Aug 25, 2022 | 9.180 | 9.510 | 9.125 | 9.390 | 2,447,583 | +0.39(+4.33%) |
Aug 24, 2022 | 8.470 | 9.057 | 8.470 | 9.000 | 2,694,416 | +0.41(+4.77%) |
Aug 23, 2022 | 8.530 | 8.750 | 8.520 | 8.590 | 1,823,535 | +0.13(+1.54%) |
Aug 22, 2022 | 8.570 | 8.670 | 8.425 | 8.460 | 2,028,835 | -0.47(-5.26%) |
Aug 19, 2022 | 9.150 | 9.255 | 8.790 | 8.930 | 2,248,198 | -0.57(-6.00%) |
Aug 18, 2022 | 9.550 | 9.550 | 9.260 | 9.500 | 1,723,723 | -0.12(-1.25%) |
Aug 17, 2022 | 9.900 | 9.900 | 9.462 | 9.620 | 2,401,610 | -0.53(-5.22%) |
Aug 16, 2022 | 9.630 | 10.28 | 9.470 | 10.15 | 2,493,522 | +0.40(+4.10%) |
Aug 15, 2022 | 9.560 | 9.815 | 9.495 | 9.750 | 1,683,766 | +0.00(+0.00%) |
Aug 12, 2022 | 9.740 | 9.815 | 9.525 | 9.750 | 1,776,083 | +0.15(+1.56%) |
Aug 11, 2022 | 9.910 | 10.00 | 9.530 | 9.600 | 2,196,678 | +0.18(+1.91%) |
Aug 10, 2022 | 8.950 | 9.666 | 8.950 | 9.420 | 3,136,095 | +0.85(+9.92%) |
Aug 09, 2022 | 8.830 | 8.880 | 8.413 | 8.570 | 2,676,917 | -0.55(-6.03%) |
Aug 08, 2022 | 9.100 | 9.505 | 9.090 | 9.120 | 2,526,280 | +0.20(+2.24%) |
Aug 05, 2022 | 8.660 | 9.150 | 8.610 | 8.920 | 2,955,993 | +0.02(+0.22%) |
Aug 04, 2022 | 8.890 | 9.040 | 8.720 | 8.900 | 2,670,339 | +0.00(+0.00%) |
Aug 03, 2022 | 8.590 | 8.925 | 8.570 | 8.900 | 3,508,096 | +0.41(+4.83%) |
Aug 02, 2022 | 7.850 | 8.715 | 7.820 | 8.490 | 4,459,087 | +0.40(+4.94%) |