Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.280 | 9.145 | 8.240 | 9.060 | 4,581,746 | +0.90(+11.03%) |
Mar 30, 2023 | 8.450 | 8.750 | 8.090 | 8.160 | 2,444,540 | -0.10(-1.21%) |
Mar 29, 2023 | 8.040 | 8.320 | 7.965 | 8.260 | 2,100,790 | +0.41(+5.22%) |
Mar 28, 2023 | 8.180 | 8.335 | 7.780 | 7.850 | 1,970,865 | -0.42(-5.08%) |
Mar 27, 2023 | 8.030 | 8.350 | 7.700 | 8.270 | 3,294,842 | +0.27(+3.37%) |
Mar 24, 2023 | 8.230 | 8.330 | 7.770 | 8.000 | 3,435,395 | -0.29(-3.50%) |
Mar 23, 2023 | 7.860 | 8.828 | 7.812 | 8.290 | 3,710,787 | +0.58(+7.52%) |
Mar 22, 2023 | 8.400 | 8.405 | 7.710 | 7.710 | 2,633,099 | -0.72(-8.54%) |
Mar 21, 2023 | 8.090 | 8.450 | 7.955 | 8.430 | 2,521,572 | +0.46(+5.77%) |
Mar 20, 2023 | 8.140 | 8.320 | 7.780 | 7.970 | 3,189,788 | -0.27(-3.28%) |
Mar 17, 2023 | 8.750 | 8.810 | 8.220 | 8.240 | 3,411,001 | -0.50(-5.72%) |
Mar 16, 2023 | 8.430 | 8.820 | 8.270 | 8.740 | 3,042,813 | +0.29(+3.43%) |
Mar 15, 2023 | 7.650 | 8.480 | 7.560 | 8.450 | 4,002,886 | +0.68(+8.75%) |
Mar 14, 2023 | 7.990 | 8.230 | 7.580 | 7.770 | 3,984,302 | +0.11(+1.44%) |
Mar 13, 2023 | 6.590 | 8.010 | 6.475 | 7.660 | 7,976,657 | +0.94(+13.99%) |
Mar 10, 2023 | 6.960 | 6.960 | 6.488 | 6.720 | 4,032,211 | -0.26(-3.72%) |
Mar 09, 2023 | 7.590 | 7.755 | 6.920 | 6.980 | 2,610,523 | -0.58(-7.67%) |
Mar 08, 2023 | 7.230 | 7.560 | 7.040 | 7.560 | 1,599,519 | +0.26(+3.56%) |
Mar 07, 2023 | 7.440 | 7.627 | 7.280 | 7.300 | 1,795,121 | -0.19(-2.54%) |
Mar 06, 2023 | 7.930 | 8.190 | 7.480 | 7.490 | 2,552,853 | -0.38(-4.83%) |
Mar 03, 2023 | 7.340 | 7.900 | 7.340 | 7.870 | 2,984,413 | +0.63(+8.70%) |
Mar 02, 2023 | 6.980 | 7.280 | 6.830 | 7.240 | 2,800,075 | +0.04(+0.56%) |
Mar 01, 2023 | 7.410 | 7.452 | 7.080 | 7.200 | 3,241,100 | -0.21(-2.83%) |
Feb 28, 2023 | 7.510 | 7.710 | 7.340 | 7.410 | 3,552,255 | -0.15(-1.98%) |
Feb 27, 2023 | 7.970 | 7.970 | 7.470 | 7.560 | 2,916,274 | -0.05(-0.66%) |
Feb 24, 2023 | 7.760 | 7.835 | 7.320 | 7.610 | 4,247,525 | -0.54(-6.63%) |
Feb 23, 2023 | 8.810 | 8.980 | 7.940 | 8.150 | 4,482,093 | -0.46(-5.34%) |
Feb 22, 2023 | 8.360 | 8.898 | 8.190 | 8.610 | 5,382,834 | +0.27(+3.24%) |
Feb 21, 2023 | 8.280 | 9.125 | 8.170 | 8.340 | 5,700,982 | -0.08(-0.95%) |
Feb 17, 2023 | 8.740 | 9.340 | 8.240 | 8.420 | 8,021,623 | -0.59(-6.55%) |
Feb 16, 2023 | 9.290 | 9.885 | 9.010 | 9.010 | 7,495,843 | -0.51(-5.36%) |
Feb 15, 2023 | 8.630 | 9.530 | 8.550 | 9.520 | 4,310,092 | +0.86(+9.93%) |
Feb 14, 2023 | 8.240 | 8.860 | 8.090 | 8.660 | 4,044,217 | +0.26(+3.10%) |
Feb 13, 2023 | 8.200 | 9.050 | 8.045 | 8.400 | 4,638,840 | +0.24(+2.94%) |
Feb 10, 2023 | 8.120 | 8.395 | 7.940 | 8.160 | 2,993,673 | -0.13(-1.57%) |
Feb 09, 2023 | 9.000 | 9.240 | 8.270 | 8.290 | 3,885,755 | -0.57(-6.43%) |
Feb 08, 2023 | 9.130 | 9.400 | 8.780 | 8.860 | 3,520,378 | -0.29(-3.17%) |
Feb 07, 2023 | 9.790 | 9.880 | 8.605 | 9.150 | 6,117,886 | -0.73(-7.39%) |
Feb 06, 2023 | 9.310 | 9.930 | 9.120 | 9.880 | 4,260,252 | +0.43(+4.55%) |
Feb 03, 2023 | 9.000 | 10.59 | 8.750 | 9.450 | 7,992,522 | -0.33(-3.37%) |
Feb 02, 2023 | 9.230 | 10.70 | 8.930 | 9.780 | 13,210,587 | +1.11(+12.80%) |
Feb 01, 2023 | 7.460 | 8.720 | 7.372 | 8.670 | 5,922,511 | +1.19(+15.91%) |
Jan 31, 2023 | 7.270 | 7.600 | 7.020 | 7.480 | 4,948,901 | +0.26(+3.60%) |
Jan 30, 2023 | 7.220 | 7.520 | 7.020 | 7.220 | 5,178,124 | -0.06(-0.82%) |
Jan 27, 2023 | 6.030 | 7.469 | 6.010 | 7.280 | 9,588,933 | +1.20(+19.74%) |
Jan 26, 2023 | 5.880 | 6.275 | 5.710 | 6.080 | 5,849,359 | +0.42(+7.52%) |
Jan 25, 2023 | 5.780 | 5.970 | 5.190 | 5.655 | 7,308,243 | -0.52(-8.50%) |
Jan 24, 2023 | 6.180 | 6.590 | 6.140 | 6.180 | 2,650,893 | -0.11(-1.75%) |
Jan 23, 2023 | 6.190 | 6.550 | 6.120 | 6.290 | 2,806,079 | +0.11(+1.78%) |
Jan 20, 2023 | 5.720 | 6.250 | 5.580 | 6.180 | 2,968,077 | +0.56(+9.96%) |
Jan 19, 2023 | 5.620 | 5.720 | 5.280 | 5.620 | 3,002,248 | -0.13(-2.26%) |
Jan 18, 2023 | 6.410 | 6.480 | 5.630 | 5.750 | 3,894,136 | -0.55(-8.73%) |
Jan 17, 2023 | 6.190 | 6.585 | 6.020 | 6.300 | 4,978,199 | +0.15(+2.44%) |
Jan 13, 2023 | 5.980 | 6.480 | 5.880 | 6.150 | 3,339,141 | +0.02(+0.33%) |
Jan 12, 2023 | 5.850 | 6.175 | 5.715 | 6.130 | 4,320,269 | +0.33(+5.69%) |
Jan 11, 2023 | 5.560 | 5.825 | 5.500 | 5.800 | 3,132,732 | +0.31(+5.65%) |
Jan 10, 2023 | 5.110 | 5.515 | 5.040 | 5.490 | 2,833,061 | +0.34(+6.60%) |
Jan 09, 2023 | 4.920 | 5.450 | 4.870 | 5.150 | 4,953,138 | +0.39(+8.19%) |
Jan 06, 2023 | 4.600 | 4.785 | 4.440 | 4.760 | 2,134,173 | +0.20(+4.39%) |
Jan 05, 2023 | 4.720 | 4.715 | 4.440 | 4.560 | 2,723,115 | -0.21(-4.40%) |
Jan 04, 2023 | 4.420 | 4.820 | 4.350 | 4.770 | 2,843,376 | +0.46(+10.67%) |
Jan 03, 2023 | 4.350 | 4.580 | 4.230 | 4.310 | 2,363,498 | +0.07(+1.65%) |
Dec 30, 2022 | 4.130 | 4.270 | 4.080 | 4.240 | 2,532,204 | -0.02(-0.47%) |
Dec 29, 2022 | 3.820 | 4.290 | 3.740 | 4.260 | 3,612,636 | +0.48(+12.70%) |
Dec 28, 2022 | 3.870 | 4.000 | 3.780 | 3.780 | 3,698,348 | -0.12(-3.08%) |
Dec 27, 2022 | 4.270 | 4.270 | 3.875 | 3.900 | 3,277,726 | -0.40(-9.30%) |
Dec 23, 2022 | 4.350 | 4.375 | 4.175 | 4.300 | 2,058,820 | -0.10(-2.27%) |
Dec 22, 2022 | 4.660 | 4.665 | 4.130 | 4.400 | 4,833,181 | -0.33(-6.98%) |
Dec 21, 2022 | 4.730 | 5.085 | 4.660 | 4.730 | 2,851,849 | -0.06(-1.25%) |
Dec 20, 2022 | 4.890 | 5.030 | 4.740 | 4.790 | 2,750,029 | -0.16(-3.23%) |
Dec 19, 2022 | 4.920 | 4.980 | 4.730 | 4.950 | 2,980,484 | +0.02(+0.41%) |
Dec 16, 2022 | 4.940 | 4.990 | 4.780 | 4.930 | 2,761,399 | -0.03(-0.60%) |
Dec 15, 2022 | 5.070 | 5.120 | 4.800 | 4.960 | 2,540,702 | -0.29(-5.52%) |
Dec 14, 2022 | 5.160 | 5.440 | 5.105 | 5.250 | 2,437,061 | +0.07(+1.35%) |
Dec 13, 2022 | 5.600 | 5.800 | 4.990 | 5.180 | 4,137,428 | +0.06(+1.17%) |
Dec 12, 2022 | 4.790 | 5.130 | 4.660 | 5.120 | 3,526,081 | +0.34(+7.11%) |
Dec 09, 2022 | 4.710 | 4.910 | 4.540 | 4.780 | 2,159,468 | +0.05(+1.06%) |
Dec 08, 2022 | 4.780 | 5.040 | 4.600 | 4.730 | 2,306,668 | -0.03(-0.63%) |
Dec 07, 2022 | 5.010 | 5.038 | 4.750 | 4.760 | 1,857,807 | -0.24(-4.80%) |
Dec 06, 2022 | 5.510 | 5.540 | 4.970 | 5.000 | 2,851,260 | -0.53(-9.58%) |
Dec 05, 2022 | 5.630 | 6.010 | 5.495 | 5.530 | 2,871,757 | -0.09(-1.60%) |
Dec 02, 2022 | 5.250 | 5.670 | 5.180 | 5.620 | 3,113,298 | +0.11(+2.00%) |
Dec 01, 2022 | 5.400 | 5.600 | 5.200 | 5.510 | 2,769,071 | +0.15(+2.80%) |
Nov 30, 2022 | 4.990 | 5.430 | 4.810 | 5.360 | 5,416,674 | +0.36(+7.20%) |
Nov 29, 2022 | 5.120 | 5.240 | 4.930 | 5.000 | 2,172,285 | -0.05(-0.99%) |
Nov 28, 2022 | 5.110 | 5.540 | 5.040 | 5.050 | 3,185,627 | -0.18(-3.44%) |
Nov 25, 2022 | 5.050 | 5.250 | 4.995 | 5.230 | 1,585,458 | +0.06(+1.16%) |
Nov 23, 2022 | 4.850 | 5.210 | 4.760 | 5.170 | 3,373,510 | +0.33(+6.82%) |
Nov 22, 2022 | 4.610 | 4.860 | 4.471 | 4.840 | 3,519,891 | +0.23(+4.99%) |
Nov 21, 2022 | 5.070 | 5.075 | 4.470 | 4.610 | 4,761,831 | -0.48(-9.43%) |
Nov 18, 2022 | 5.150 | 5.330 | 4.880 | 5.090 | 4,724,875 | +0.09(+1.80%) |
Nov 17, 2022 | 4.660 | 5.110 | 4.550 | 5.000 | 4,297,273 | +0.18(+3.73%) |
Nov 16, 2022 | 4.620 | 4.980 | 4.490 | 4.820 | 5,013,891 | -0.02(-0.41%) |
Nov 15, 2022 | 4.950 | 5.150 | 4.700 | 4.840 | 4,939,109 | +0.09(+1.89%) |
Nov 14, 2022 | 5.190 | 5.250 | 4.730 | 4.750 | 9,061,587 | -0.48(-9.18%) |
Nov 11, 2022 | 4.270 | 5.240 | 4.230 | 5.230 | 12,056,829 | +0.92(+21.35%) |
Nov 10, 2022 | 3.970 | 4.710 | 3.910 | 4.310 | 23,127,946 | +1.04(+31.80%) |
Nov 09, 2022 | 3.580 | 3.660 | 3.080 | 3.270 | 10,655,472 | -0.45(-12.10%) |
Nov 08, 2022 | 3.610 | 3.925 | 3.500 | 3.720 | 6,127,152 | +0.09(+2.48%) |
Nov 07, 2022 | 3.800 | 3.800 | 3.315 | 3.630 | 11,956,323 | -0.39(-9.70%) |
Nov 04, 2022 | 4.390 | 4.470 | 3.930 | 4.020 | 5,525,855 | -0.27(-6.29%) |
Nov 03, 2022 | 4.220 | 4.420 | 4.190 | 4.290 | 3,883,788 | +0.00(+0.00%) |
Nov 02, 2022 | 4.690 | 4.750 | 4.270 | 4.290 | 4,857,539 | -0.47(-9.87%) |
Nov 01, 2022 | 5.000 | 5.125 | 4.620 | 4.760 | 4,400,234 | -0.05(-1.04%) |
Oct 31, 2022 | 4.500 | 5.065 | 4.499 | 4.810 | 4,248,613 | +0.24(+5.25%) |
Oct 28, 2022 | 4.400 | 4.600 | 4.270 | 4.570 | 4,412,144 | +0.14(+3.16%) |
Oct 27, 2022 | 4.350 | 4.545 | 4.300 | 4.430 | 3,650,536 | +0.05(+1.14%) |
Oct 26, 2022 | 4.100 | 4.470 | 4.050 | 4.380 | 5,285,860 | +0.18(+4.29%) |
Oct 25, 2022 | 3.970 | 4.310 | 3.960 | 4.200 | 5,095,785 | +0.26(+6.60%) |
Oct 24, 2022 | 4.030 | 4.030 | 3.790 | 3.940 | 4,118,277 | -0.08(-1.99%) |
Oct 21, 2022 | 3.920 | 4.030 | 3.755 | 4.020 | 4,590,133 | +0.09(+2.29%) |
Oct 20, 2022 | 3.950 | 4.180 | 3.920 | 3.930 | 3,408,584 | -0.03(-0.76%) |
Oct 19, 2022 | 4.260 | 4.270 | 3.930 | 3.960 | 6,060,995 | -0.41(-9.38%) |
Oct 18, 2022 | 4.380 | 4.550 | 4.250 | 4.370 | 5,116,818 | +0.17(+4.05%) |
Oct 17, 2022 | 4.190 | 4.421 | 4.150 | 4.200 | 5,317,731 | +0.10(+2.44%) |
Oct 14, 2022 | 4.520 | 4.595 | 4.060 | 4.100 | 6,159,842 | -0.31(-7.03%) |
Oct 13, 2022 | 4.420 | 4.590 | 4.260 | 4.410 | 5,139,014 | -0.24(-5.16%) |
Oct 12, 2022 | 4.710 | 4.710 | 4.470 | 4.650 | 3,810,742 | -0.03(-0.64%) |
Oct 11, 2022 | 4.850 | 4.925 | 4.465 | 4.680 | 5,309,850 | -0.14(-2.90%) |
Oct 10, 2022 | 5.210 | 5.290 | 4.810 | 4.820 | 5,205,054 | -0.38(-7.31%) |
Oct 07, 2022 | 5.650 | 5.650 | 5.200 | 5.200 | 4,901,711 | -0.60(-10.34%) |
Oct 06, 2022 | 5.920 | 6.160 | 5.770 | 5.800 | 4,239,462 | -0.05(-0.85%) |
Oct 05, 2022 | 6.000 | 6.030 | 5.740 | 5.850 | 4,644,049 | -0.35(-5.65%) |
Oct 04, 2022 | 6.040 | 6.300 | 6.020 | 6.200 | 5,854,288 | +0.36(+6.16%) |
Oct 03, 2022 | 5.920 | 5.970 | 5.665 | 5.840 | 3,193,123 | +0.00(+0.00%) |
Sep 30, 2022 | 5.900 | 6.025 | 5.800 | 5.840 | 2,612,822 | -0.10(-1.68%) |
Sep 29, 2022 | 6.180 | 6.180 | 5.740 | 5.940 | 4,523,205 | -0.37(-5.86%) |
Sep 28, 2022 | 6.020 | 6.370 | 5.880 | 6.310 | 3,950,721 | +0.34(+5.70%) |
Sep 27, 2022 | 5.980 | 6.200 | 5.930 | 5.970 | 3,326,877 | +0.11(+1.88%) |
Sep 26, 2022 | 6.150 | 6.375 | 5.860 | 5.860 | 4,813,855 | -0.33(-5.33%) |
Sep 23, 2022 | 6.150 | 6.280 | 5.930 | 6.190 | 4,884,345 | -0.13(-2.06%) |
Sep 22, 2022 | 6.820 | 6.825 | 6.320 | 6.320 | 7,036,238 | -0.54(-7.87%) |
Sep 21, 2022 | 7.020 | 7.190 | 6.805 | 6.860 | 4,138,940 | -0.14(-2.00%) |
Sep 20, 2022 | 7.240 | 7.310 | 6.960 | 7.000 | 4,558,754 | -0.36(-4.89%) |
Sep 19, 2022 | 7.300 | 7.440 | 7.190 | 7.360 | 4,356,029 | -0.02(-0.27%) |
Sep 16, 2022 | 7.950 | 7.950 | 7.340 | 7.380 | 6,433,012 | -0.71(-8.78%) |
Sep 15, 2022 | 8.100 | 8.531 | 8.030 | 8.090 | 2,775,552 | -0.08(-0.98%) |
Sep 14, 2022 | 8.310 | 8.480 | 7.960 | 8.170 | 2,149,500 | +0.07(+0.86%) |
Sep 13, 2022 | 8.240 | 8.380 | 7.880 | 8.100 | 3,541,738 | -0.70(-7.95%) |
Sep 12, 2022 | 8.560 | 8.900 | 8.500 | 8.800 | 2,577,237 | +0.31(+3.65%) |
Sep 09, 2022 | 8.190 | 8.540 | 8.040 | 8.490 | 3,269,184 | +0.49(+6.13%) |
Sep 08, 2022 | 7.480 | 8.000 | 7.480 | 8.000 | 3,852,366 | +0.41(+5.40%) |
Sep 07, 2022 | 7.320 | 7.610 | 7.260 | 7.590 | 4,801,242 | +0.27(+3.69%) |
Sep 06, 2022 | 7.830 | 7.830 | 7.230 | 7.320 | 6,612,831 | -0.49(-6.27%) |
Sep 02, 2022 | 8.230 | 8.230 | 7.750 | 7.810 | 4,444,688 | -0.27(-3.34%) |
Sep 01, 2022 | 8.020 | 8.100 | 7.690 | 8.080 | 4,351,497 | -0.11(-1.34%) |
Aug 31, 2022 | 8.690 | 8.690 | 8.160 | 8.190 | 2,749,379 | -0.30(-3.53%) |
Aug 30, 2022 | 8.930 | 9.000 | 8.470 | 8.490 | 3,330,078 | -0.28(-3.19%) |
Aug 29, 2022 | 8.860 | 9.115 | 8.650 | 8.770 | 2,585,589 | -0.25(-2.77%) |
Aug 26, 2022 | 9.620 | 9.710 | 8.950 | 9.020 | 2,855,550 | -0.55(-5.75%) |
Aug 25, 2022 | 9.480 | 9.715 | 9.253 | 9.570 | 2,206,764 | +0.17(+1.81%) |
Aug 24, 2022 | 9.510 | 9.680 | 9.340 | 9.400 | 2,326,952 | -0.08(-0.84%) |
Aug 23, 2022 | 9.510 | 9.670 | 9.340 | 9.480 | 2,554,391 | +0.04(+0.37%) |
Aug 22, 2022 | 9.750 | 9.920 | 9.404 | 9.445 | 2,610,112 | -0.61(-6.02%) |
Aug 19, 2022 | 11.06 | 11.18 | 9.980 | 10.05 | 4,543,942 | -1.32(-11.61%) |
Aug 18, 2022 | 11.78 | 11.90 | 11.30 | 11.37 | 2,530,883 | -0.45(-3.81%) |
Aug 17, 2022 | 12.20 | 12.40 | 11.54 | 11.82 | 2,746,924 | -0.82(-6.49%) |
Aug 16, 2022 | 11.71 | 13.03 | 11.27 | 12.64 | 3,752,525 | +0.75(+6.31%) |
Aug 15, 2022 | 12.69 | 13.00 | 11.85 | 11.89 | 2,500,361 | -0.87(-6.82%) |
Aug 12, 2022 | 12.22 | 12.80 | 11.95 | 12.76 | 2,372,618 | +0.80(+6.69%) |
Aug 11, 2022 | 12.04 | 12.69 | 11.85 | 11.96 | 2,854,963 | +0.34(+2.88%) |
Aug 10, 2022 | 11.48 | 12.35 | 11.48 | 11.62 | 3,277,761 | +0.55(+5.01%) |
Aug 09, 2022 | 11.74 | 11.77 | 10.63 | 11.07 | 4,561,813 | -1.02(-8.44%) |
Aug 08, 2022 | 10.76 | 12.40 | 10.42 | 12.09 | 8,138,329 | +1.71(+16.47%) |
Aug 05, 2022 | 8.680 | 10.48 | 8.510 | 10.38 | 6,991,359 | +1.30(+14.32%) |
Aug 04, 2022 | 8.870 | 9.180 | 8.750 | 9.080 | 5,030,703 | +0.28(+3.18%) |
Aug 03, 2022 | 8.820 | 9.060 | 8.710 | 8.800 | 3,354,357 | +0.10(+1.15%) |
Aug 02, 2022 | 8.450 | 8.880 | 8.340 | 8.700 | 4,328,715 | +0.18(+2.11%) |
Aug 01, 2022 | 8.560 | 8.840 | 8.330 | 8.520 | 3,662,660 | -0.18(-2.07%) |
Jul 29, 2022 | 8.840 | 8.850 | 8.480 | 8.700 | 3,402,090 | -0.26(-2.90%) |
Jul 28, 2022 | 8.880 | 9.181 | 8.480 | 8.960 | 1,916,679 | +0.11(+1.24%) |
Jul 27, 2022 | 8.780 | 8.931 | 8.510 | 8.850 | 2,314,842 | +0.22(+2.55%) |
Jul 26, 2022 | 8.920 | 8.960 | 8.510 | 8.630 | 2,189,985 | -0.51(-5.58%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.920 | 9.140 | 1,552,306 | -0.16(-1.72%) |
Jul 22, 2022 | 9.920 | 10.00 | 9.175 | 9.300 | 1,727,598 | -0.51(-5.20%) |
Jul 21, 2022 | 9.890 | 9.910 | 9.330 | 9.810 | 2,292,072 | -0.23(-2.29%) |
Jul 20, 2022 | 9.670 | 10.12 | 9.560 | 10.04 | 1,953,791 | +0.43(+4.47%) |
Jul 19, 2022 | 9.050 | 9.680 | 8.930 | 9.610 | 1,627,044 | +0.72(+8.10%) |
Jul 18, 2022 | 8.940 | 9.490 | 8.805 | 8.890 | 1,744,586 | +0.15(+1.72%) |
Jul 15, 2022 | 8.630 | 8.820 | 8.310 | 8.740 | 1,385,839 | +0.31(+3.68%) |
Jul 14, 2022 | 8.370 | 8.580 | 8.190 | 8.430 | 1,435,507 | -0.10(-1.17%) |
Jul 13, 2022 | 8.320 | 8.780 | 8.055 | 8.530 | 2,249,711 | -0.07(-0.81%) |
Jul 12, 2022 | 8.630 | 8.670 | 8.340 | 8.600 | 2,825,748 | +0.12(+1.42%) |
Jul 11, 2022 | 9.180 | 9.330 | 8.450 | 8.480 | 3,096,717 | -1.02(-10.74%) |
Jul 08, 2022 | 9.580 | 9.640 | 9.220 | 9.500 | 1,731,978 | -0.21(-2.16%) |
Jul 07, 2022 | 9.320 | 9.750 | 9.150 | 9.710 | 2,152,632 | +0.44(+4.75%) |
Jul 06, 2022 | 9.680 | 9.961 | 9.250 | 9.270 | 2,478,919 | -0.30(-3.13%) |
Jul 05, 2022 | 8.830 | 9.600 | 8.555 | 9.570 | 2,454,952 | +0.61(+6.81%) |
Jul 01, 2022 | 8.330 | 9.010 | 8.300 | 8.960 | 3,205,004 | +0.72(+8.74%) |
Jun 30, 2022 | 8.380 | 8.520 | 7.980 | 8.240 | 2,111,785 | -0.36(-4.19%) |
Jun 29, 2022 | 8.790 | 8.850 | 8.420 | 8.600 | 1,897,739 | -0.41(-4.55%) |
Jun 28, 2022 | 9.400 | 9.720 | 8.860 | 9.010 | 2,727,286 | -0.42(-4.45%) |
Jun 27, 2022 | 9.750 | 9.790 | 9.110 | 9.430 | 2,821,169 | -0.24(-2.48%) |
Jun 24, 2022 | 9.130 | 9.750 | 8.950 | 9.670 | 4,069,881 | +0.64(+7.09%) |
Jun 23, 2022 | 8.380 | 9.050 | 8.380 | 9.030 | 3,940,812 | +0.73(+8.80%) |
Jun 22, 2022 | 7.770 | 8.660 | 7.680 | 8.300 | 3,374,455 | +0.38(+4.80%) |
Jun 21, 2022 | 8.040 | 8.550 | 7.905 | 7.920 | 3,537,847 | +0.13(+1.67%) |
Jun 17, 2022 | 7.290 | 7.800 | 7.200 | 7.790 | 4,637,893 | +0.55(+7.60%) |
Jun 16, 2022 | 7.810 | 7.810 | 7.130 | 7.240 | 4,180,961 | -0.79(-9.84%) |
Jun 15, 2022 | 8.240 | 8.285 | 7.790 | 8.030 | 6,252,257 | -0.10(-1.23%) |
Jun 14, 2022 | 8.610 | 8.780 | 8.070 | 8.130 | 4,600,006 | -0.42(-4.91%) |
Jun 13, 2022 | 9.100 | 9.280 | 8.500 | 8.550 | 4,764,018 | -1.04(-10.84%) |
Jun 10, 2022 | 9.910 | 10.09 | 9.510 | 9.590 | 4,224,954 | -0.73(-7.07%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.22 | 10.32 | 3,123,731 | -0.74(-6.69%) |
Jun 08, 2022 | 10.97 | 11.49 | 10.89 | 11.06 | 1,928,773 | +0.15(+1.37%) |
Jun 07, 2022 | 10.26 | 10.92 | 10.13 | 10.91 | 1,752,176 | +0.47(+4.50%) |
Jun 06, 2022 | 10.90 | 11.03 | 10.37 | 10.44 | 2,258,496 | -0.19(-1.79%) |
Jun 03, 2022 | 10.61 | 10.88 | 10.47 | 10.63 | 1,911,104 | -0.32(-2.92%) |
Jun 02, 2022 | 9.730 | 11.09 | 9.630 | 10.95 | 3,557,180 | +1.21(+12.42%) |
Jun 01, 2022 | 9.830 | 10.17 | 9.595 | 9.740 | 2,756,390 | -0.06(-0.61%) |
May 31, 2022 | 10.56 | 10.63 | 9.770 | 9.800 | 3,394,187 | -0.81(-7.63%) |
May 27, 2022 | 10.04 | 10.72 | 10.02 | 10.61 | 2,451,059 | +0.66(+6.63%) |
May 26, 2022 | 9.960 | 10.61 | 9.795 | 9.950 | 3,080,152 | -0.02(-0.20%) |
May 25, 2022 | 9.330 | 10.10 | 9.320 | 9.970 | 1,937,568 | +0.58(+6.18%) |
May 24, 2022 | 10.25 | 10.26 | 9.230 | 9.390 | 3,083,310 | -0.92(-8.92%) |
May 23, 2022 | 10.40 | 10.51 | 9.870 | 10.31 | 1,861,999 | -0.12(-1.15%) |
May 20, 2022 | 10.94 | 11.07 | 10.06 | 10.43 | 2,870,218 | -0.29(-2.71%) |
May 19, 2022 | 10.17 | 11.09 | 10.12 | 10.72 | 3,440,734 | +0.47(+4.59%) |
May 18, 2022 | 10.96 | 11.18 | 10.17 | 10.25 | 2,795,087 | -0.91(-8.15%) |
May 17, 2022 | 10.78 | 11.22 | 10.13 | 11.16 | 3,012,638 | +0.81(+7.83%) |
May 16, 2022 | 11.35 | 11.43 | 10.32 | 10.35 | 3,374,987 | -1.07(-9.37%) |
May 13, 2022 | 11.07 | 11.54 | 10.81 | 11.42 | 4,251,637 | +0.73(+6.83%) |
May 12, 2022 | 8.890 | 10.69 | 8.660 | 10.69 | 8,959,489 | +1.88(+21.34%) |
May 11, 2022 | 10.26 | 10.26 | 8.645 | 8.810 | 6,335,261 | -1.55(-14.96%) |
May 10, 2022 | 10.96 | 11.21 | 9.580 | 10.36 | 5,787,498 | -0.33(-3.09%) |
May 09, 2022 | 11.29 | 11.86 | 10.59 | 10.69 | 5,380,194 | -1.04(-8.87%) |
May 06, 2022 | 11.16 | 12.68 | 10.95 | 11.73 | 6,706,274 | +0.40(+3.53%) |
May 05, 2022 | 12.53 | 12.55 | 11.19 | 11.33 | 3,893,909 | -1.40(-11.00%) |
May 04, 2022 | 12.34 | 12.81 | 11.71 | 12.73 | 2,537,176 | +0.45(+3.66%) |
May 03, 2022 | 12.00 | 12.45 | 11.81 | 12.28 | 1,815,084 | +0.27(+2.25%) |
May 02, 2022 | 11.03 | 12.08 | 10.94 | 12.01 | 3,273,751 | +0.86(+7.71%) |
Apr 29, 2022 | 12.01 | 12.16 | 11.09 | 11.15 | 3,042,855 | -0.89(-7.39%) |
Apr 28, 2022 | 12.14 | 12.49 | 11.52 | 12.04 | 3,013,295 | +0.07(+0.58%) |
Apr 27, 2022 | 12.24 | 12.72 | 11.91 | 11.97 | 1,944,718 | -0.24(-1.97%) |
Apr 26, 2022 | 11.83 | 12.62 | 11.68 | 12.21 | 5,086,906 | -0.87(-6.65%) |
Apr 25, 2022 | 12.60 | 13.20 | 12.55 | 13.08 | 2,257,684 | +0.24(+1.87%) |
Apr 22, 2022 | 13.55 | 13.92 | 12.72 | 12.84 | 2,473,088 | -0.64(-4.75%) |
Apr 21, 2022 | 14.56 | 14.81 | 13.27 | 13.48 | 1,795,535 | -0.90(-6.26%) |
Apr 20, 2022 | 14.84 | 14.84 | 14.25 | 14.38 | 1,838,604 | -0.40(-2.71%) |
Apr 19, 2022 | 14.23 | 15.14 | 14.15 | 14.78 | 1,652,599 | +0.63(+4.45%) |
Apr 18, 2022 | 14.50 | 14.51 | 13.90 | 14.15 | 1,535,142 | -0.42(-2.88%) |
Apr 14, 2022 | 15.30 | 15.31 | 14.41 | 14.57 | 2,183,229 | -0.64(-4.21%) |
Apr 13, 2022 | 15.22 | 15.51 | 14.92 | 15.21 | 1,284,071 | -0.07(-0.46%) |
Apr 12, 2022 | 15.65 | 16.37 | 15.25 | 15.28 | 2,071,712 | -0.14(-0.91%) |
Apr 11, 2022 | 15.04 | 15.94 | 14.80 | 15.42 | 2,185,410 | +0.08(+0.52%) |
Apr 08, 2022 | 15.59 | 15.98 | 15.15 | 15.34 | 1,900,065 | -0.39(-2.48%) |
Apr 07, 2022 | 16.04 | 16.23 | 15.28 | 15.73 | 1,867,222 | -0.45(-2.78%) |
Apr 06, 2022 | 16.81 | 16.86 | 15.91 | 16.18 | 2,762,412 | -0.97(-5.66%) |
Apr 05, 2022 | 18.07 | 18.13 | 17.06 | 17.15 | 2,249,575 | -1.01(-5.56%) |
Apr 04, 2022 | 17.60 | 18.77 | 17.60 | 18.16 | 3,465,013 | +0.65(+3.71%) |