Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.710 | 5.910 | 5.605 | 5.780 | 9,028,976 | +0.20(+3.58%) |
Jul 28, 2023 | 5.360 | 5.630 | 5.305 | 5.580 | 12,185,590 | +0.33(+6.29%) |
Jul 27, 2023 | 5.580 | 5.700 | 5.210 | 5.250 | 9,916,519 | -0.19(-3.49%) |
Jul 26, 2023 | 5.200 | 5.450 | 5.150 | 5.440 | 9,439,295 | +0.19(+3.62%) |
Jul 25, 2023 | 5.420 | 5.530 | 5.230 | 5.250 | 9,157,319 | -0.12(-2.23%) |
Jul 24, 2023 | 5.500 | 5.590 | 5.300 | 5.370 | 9,076,305 | -0.13(-2.36%) |
Jul 21, 2023 | 5.650 | 5.760 | 5.460 | 5.500 | 9,244,269 | -0.04(-0.72%) |
Jul 20, 2023 | 5.730 | 5.805 | 5.480 | 5.540 | 15,102,552 | -0.25(-4.32%) |
Jul 19, 2023 | 6.020 | 6.045 | 5.740 | 5.790 | 14,918,769 | -0.20(-3.34%) |
Jul 18, 2023 | 5.900 | 6.265 | 5.880 | 5.990 | 12,185,661 | +0.18(+3.10%) |
Jul 17, 2023 | 6.110 | 6.110 | 5.620 | 5.810 | 18,199,452 | -0.44(-7.04%) |
Jul 14, 2023 | 6.650 | 6.790 | 6.220 | 6.250 | 9,472,760 | -0.39(-5.87%) |
Jul 13, 2023 | 6.480 | 6.660 | 6.370 | 6.640 | 9,341,103 | +0.27(+4.24%) |
Jul 12, 2023 | 6.380 | 6.525 | 6.220 | 6.370 | 8,967,853 | +0.16(+2.58%) |
Jul 11, 2023 | 6.150 | 6.315 | 5.990 | 6.210 | 7,742,174 | +0.17(+2.81%) |
Jul 10, 2023 | 5.700 | 6.190 | 5.645 | 6.040 | 8,899,303 | +0.33(+5.78%) |
Jul 07, 2023 | 5.650 | 5.810 | 5.540 | 5.710 | 9,851,740 | +0.24(+4.39%) |
Jul 06, 2023 | 5.830 | 5.830 | 5.465 | 5.470 | 13,097,810 | -0.60(-9.88%) |
Jul 05, 2023 | 6.100 | 6.185 | 5.900 | 6.070 | 7,852,821 | -0.11(-1.78%) |
Jul 03, 2023 | 6.140 | 6.485 | 6.100 | 6.180 | 6,349,638 | +0.14(+2.32%) |
Jun 30, 2023 | 6.250 | 6.340 | 5.995 | 6.040 | 9,149,400 | -0.04(-0.66%) |
Jun 29, 2023 | 6.180 | 6.560 | 6.070 | 6.080 | 12,234,912 | -0.06(-0.98%) |
Jun 28, 2023 | 5.570 | 6.259 | 5.490 | 6.140 | 15,224,710 | +0.49(+8.67%) |
Jun 27, 2023 | 5.510 | 5.700 | 5.325 | 5.650 | 7,502,796 | +0.28(+5.21%) |
Jun 26, 2023 | 5.340 | 5.660 | 5.330 | 5.370 | 6,158,887 | +0.02(+0.37%) |
Jun 23, 2023 | 5.400 | 5.400 | 5.270 | 5.350 | 6,234,834 | -0.18(-3.25%) |
Jun 22, 2023 | 5.450 | 5.565 | 5.200 | 5.530 | 8,522,066 | +0.02(+0.36%) |
Jun 21, 2023 | 5.610 | 5.750 | 5.490 | 5.510 | 7,170,964 | -0.22(-3.84%) |
Jun 20, 2023 | 5.750 | 5.915 | 5.580 | 5.730 | 6,954,115 | -0.02(-0.35%) |
Jun 16, 2023 | 5.880 | 5.960 | 5.690 | 5.750 | 7,246,187 | -0.07(-1.20%) |
Jun 15, 2023 | 5.690 | 5.885 | 5.820 | 6,712,331 | +1.53(+35.66%) | |
May 08, 2023 | 4.140 | 4.335 | 4.140 | 4.290 | 7,193,399 | +0.15(+3.62%) |
May 05, 2023 | 4.030 | 4.210 | 4.010 | 4.140 | 10,426,352 | +0.18(+4.55%) |
May 04, 2023 | 3.880 | 3.975 | 3.770 | 3.960 | 7,948,641 | +0.04(+1.02%) |
May 03, 2023 | 3.860 | 4.095 | 3.795 | 3.920 | 10,012,490 | +0.07(+1.82%) |
May 02, 2023 | 3.960 | 3.960 | 3.750 | 3.850 | 11,401,139 | -0.13(-3.27%) |
May 01, 2023 | 4.000 | 4.032 | 3.880 | 3.980 | 9,900,519 | -0.05(-1.24%) |
Apr 28, 2023 | 4.020 | 4.140 | 3.982 | 4.030 | 8,561,657 | -0.03(-0.74%) |
Apr 27, 2023 | 4.130 | 4.240 | 4.025 | 4.060 | 9,124,783 | -0.02(-0.49%) |
Apr 26, 2023 | 4.050 | 4.265 | 3.990 | 4.080 | 14,336,473 | +0.10(+2.51%) |
Apr 25, 2023 | 4.100 | 4.101 | 3.900 | 3.980 | 11,377,618 | -0.16(-3.86%) |
Apr 24, 2023 | 4.190 | 4.205 | 3.980 | 4.140 | 10,786,404 | -0.06(-1.43%) |
Apr 21, 2023 | 4.320 | 4.330 | 3.890 | 4.200 | 26,467,810 | -0.16(-3.67%) |
Apr 20, 2023 | 4.380 | 4.460 | 4.230 | 4.360 | 10,049,073 | -0.11(-2.46%) |
Apr 19, 2023 | 4.500 | 4.550 | 4.380 | 4.470 | 9,278,326 | -0.12(-2.61%) |
Apr 18, 2023 | 4.420 | 4.640 | 4.420 | 4.590 | 7,967,916 | +0.11(+2.46%) |
Apr 17, 2023 | 4.540 | 4.540 | 4.400 | 4.480 | 6,278,880 | +0.05(+1.13%) |
Apr 14, 2023 | 4.510 | 4.640 | 4.420 | 4.430 | 7,444,064 | -0.08(-1.77%) |
Apr 13, 2023 | 4.670 | 4.770 | 4.425 | 4.510 | 8,994,847 | -0.02(-0.44%) |
Apr 12, 2023 | 4.740 | 4.800 | 4.520 | 4.530 | 8,743,532 | -0.13(-2.79%) |
Apr 11, 2023 | 4.550 | 4.710 | 4.530 | 4.660 | 8,402,343 | +0.14(+3.10%) |
Apr 10, 2023 | 4.330 | 4.520 | 4.260 | 4.520 | 7,187,730 | +0.06(+1.35%) |
Apr 06, 2023 | 4.400 | 4.585 | 4.280 | 4.460 | 10,556,006 | +0.10(+2.29%) |
Apr 05, 2023 | 4.600 | 4.629 | 4.260 | 4.360 | 10,934,235 | -0.33(-7.04%) |
Apr 04, 2023 | 4.720 | 4.770 | 4.592 | 4.690 | 7,926,636 | +0.03(+0.64%) |
Apr 03, 2023 | 4.920 | 5.010 | 4.540 | 4.660 | 11,870,379 | -0.25(-5.09%) |
Mar 31, 2023 | 4.720 | 5.060 | 4.605 | 4.910 | 12,251,866 | +0.26(+5.59%) |
Mar 30, 2023 | 4.650 | 4.785 | 4.640 | 4.650 | 8,313,667 | +0.07(+1.53%) |
Mar 29, 2023 | 4.340 | 4.660 | 4.340 | 4.580 | 12,531,432 | +0.31(+7.26%) |
Mar 28, 2023 | 4.380 | 4.470 | 4.260 | 4.270 | 7,837,211 | -0.06(-1.39%) |
Mar 27, 2023 | 4.450 | 4.500 | 4.250 | 4.330 | 10,108,038 | -0.12(-2.70%) |
Mar 24, 2023 | 4.530 | 4.530 | 4.240 | 4.450 | 15,644,174 | -0.22(-4.71%) |
Mar 23, 2023 | 4.610 | 5.100 | 4.575 | 4.670 | 11,280,375 | +0.14(+3.09%) |
Mar 22, 2023 | 4.790 | 4.790 | 4.520 | 4.530 | 7,479,606 | -0.21(-4.43%) |
Mar 21, 2023 | 4.590 | 4.850 | 4.550 | 4.740 | 10,778,948 | +0.28(+6.28%) |
Mar 20, 2023 | 4.610 | 4.630 | 4.410 | 4.460 | 5,839,281 | -0.16(-3.46%) |
Mar 17, 2023 | 4.680 | 4.715 | 4.470 | 4.620 | 6,887,598 | -0.15(-3.14%) |
Mar 16, 2023 | 4.780 | 4.800 | 4.575 | 4.770 | 7,759,110 | +0.00(+0.00%) |
Mar 15, 2023 | 4.440 | 4.780 | 4.405 | 4.770 | 12,743,287 | +0.18(+3.92%) |
Mar 14, 2023 | 4.760 | 4.920 | 4.515 | 4.590 | 12,878,945 | -0.06(-1.29%) |
Mar 13, 2023 | 4.410 | 4.760 | 4.350 | 4.650 | 16,589,820 | +0.19(+4.26%) |
Mar 10, 2023 | 4.700 | 4.720 | 4.330 | 4.460 | 16,723,090 | -0.31(-6.50%) |
Mar 09, 2023 | 5.060 | 5.080 | 4.700 | 4.770 | 11,590,099 | -0.24(-4.79%) |
Mar 08, 2023 | 5.070 | 5.130 | 4.915 | 5.010 | 8,258,382 | -0.13(-2.53%) |
Mar 07, 2023 | 5.180 | 5.405 | 5.120 | 5.140 | 8,735,040 | -0.13(-2.47%) |
Mar 06, 2023 | 5.400 | 5.520 | 5.220 | 5.270 | 8,220,439 | -0.14(-2.59%) |
Mar 03, 2023 | 4.930 | 5.440 | 4.925 | 5.410 | 14,025,237 | +0.47(+9.51%) |
Mar 02, 2023 | 4.830 | 4.980 | 4.800 | 4.940 | 10,370,000 | +0.00(+0.00%) |
Mar 01, 2023 | 5.110 | 5.120 | 4.770 | 4.940 | 17,598,396 | -0.19(-3.70%) |
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%) |