Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.710 | 8.880 | 8.390 | 8.500 | 20,212,712 | -0.07(-0.82%) |
Sep 28, 2023 | 8.060 | 8.890 | 7.930 | 8.570 | 24,144,996 | +0.56(+6.99%) |
Sep 27, 2023 | 8.390 | 8.550 | 7.910 | 8.010 | 22,594,424 | -0.24(-2.91%) |
Sep 26, 2023 | 8.460 | 8.680 | 8.220 | 8.250 | 16,787,304 | -0.31(-3.62%) |
Sep 25, 2023 | 8.480 | 8.710 | 8.510 | 8.560 | 19,211,444 | -0.11(-1.27%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.655 | 8.670 | 17,195,708 | -0.49(-5.35%) |
Sep 21, 2023 | 8.850 | 9.300 | 8.765 | 9.160 | 16,598,283 | -0.13(-1.40%) |
Sep 20, 2023 | 9.570 | 9.840 | 9.280 | 9.290 | 17,889,372 | -0.27(-2.82%) |
Sep 19, 2023 | 9.710 | 9.980 | 9.310 | 9.560 | 23,641,140 | -0.23(-2.35%) |
Sep 18, 2023 | 10.32 | 10.34 | 9.470 | 9.790 | 37,689,828 | -0.01(-0.10%) |
Sep 15, 2023 | 9.950 | 9.950 | 9.530 | 9.800 | 26,199,726 | -0.20(-2.00%) |
Sep 14, 2023 | 10.15 | 10.46 | 9.900 | 10.00 | 35,111,024 | +0.11(+1.11%) |
Sep 13, 2023 | 10.10 | 10.18 | 9.700 | 9.890 | 29,472,548 | -0.27(-2.66%) |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 36,760,804 | +0.09(+0.89%) |
Sep 11, 2023 | 10.55 | 10.64 | 9.963 | 10.07 | 30,334,948 | -0.84(-7.70%) |
Sep 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 43,599,216 | -1.45(-11.73%) |
Sep 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 20,383,042 | +0.30(+2.49%) |
Sep 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 23,209,902 | +0.06(+0.50%) |
Sep 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 14,823,353 | +0.00(+0.00%) |
Sep 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 25,287,952 | -0.57(-4.53%) |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 33,409,512 | -0.90(-6.68%) |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 38,167,328 | -0.21(-1.54%) |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 74,104,088 | +3.06(+28.81%) |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 13,646,542 | +0.07(+0.66%) |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 19,391,168 | +0.00(+0.00%) |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 25,268,860 | -1.20(-10.21%) |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 24,697,100 | +0.80(+7.31%) |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 19,732,702 | -0.10(-0.90%) |
Aug 21, 2023 | 11.37 | 11.57 | 10.84 | 11.05 | 22,810,096 | -0.23(-2.04%) |
Aug 18, 2023 | 11.47 | 11.98 | 11.14 | 11.28 | 33,316,366 | -0.97(-7.92%) |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 34,955,896 | -1.25(-9.26%) |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 23,054,598 | -0.43(-3.09%) |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 24,386,184 | -1.06(-7.07%) |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 20,897,746 | +0.11(+0.74%) |
Aug 11, 2023 | 14.40 | 15.27 | 14.22 | 14.88 | 21,862,752 | +0.33(+2.27%) |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 25,816,032 | -0.96(-6.19%) |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 26,343,804 | -0.21(-1.34%) |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 27,366,116 | +0.65(+4.31%) |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 29,964,724 | -0.79(-4.95%) |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.86 | 21,965,084 | -0.70(-4.26%) |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 25,038,944 | +0.08(+0.49%) |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 26,691,468 | -0.35(-2.08%) |
Aug 01, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 31,399,836 | -0.54(-3.11%) |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,537,504 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |
Jul 03, 2023 | 14.05 | 15.63 | 13.95 | 15.32 | 43,137,224 | +1.46(+10.53%) |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,468 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | +0.03(+0.32%) |
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 | 25,902,292 | -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 | 46,134,848 | +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 | 38,014,304 | -0.01(-0.14%) |
Feb 27, 2023 | 6.970 | 7.140 | 6.800 | 7.110 | 25,141,642 | +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 | 30,334,916 | +0.00(+0.00%) |
Jan 25, 2023 | 8.310 | 8.940 | 7.900 | 8.750 | 34,716,984 | -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 | 34,987,152 | +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 | 42,019,076 | +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 | 4.310 | 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 | 16,002,682 | +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%) |