Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.07 | 11.52 | 10.96 | 11.48 | 2,349,899 | +0.31(+2.78%) |
Dec 29, 2022 | 10.92 | 11.35 | 10.78 | 11.17 | 2,762,208 | +0.35(+3.23%) |
Dec 28, 2022 | 10.89 | 11.04 | 10.71 | 10.82 | 1,408,517 | -0.10(-0.92%) |
Dec 27, 2022 | 11.40 | 11.47 | 10.80 | 10.92 | 1,629,545 | -0.53(-4.63%) |
Dec 23, 2022 | 11.23 | 11.54 | 11.05 | 11.45 | 3,036,709 | +0.26(+2.32%) |
Dec 22, 2022 | 10.70 | 11.20 | 10.63 | 11.19 | 1,857,005 | +0.36(+3.32%) |
Dec 21, 2022 | 10.64 | 11.01 | 10.57 | 10.83 | 1,955,354 | +0.20(+1.88%) |
Dec 20, 2022 | 10.55 | 10.90 | 10.52 | 10.63 | 1,989,873 | +0.00(+0.00%) |
Dec 19, 2022 | 10.96 | 11.06 | 10.51 | 10.63 | 2,334,103 | -0.31(-2.83%) |
Dec 16, 2022 | 10.44 | 11.01 | 10.36 | 10.94 | 6,660,098 | +0.13(+1.20%) |
Dec 15, 2022 | 10.50 | 11.42 | 10.48 | 10.81 | 5,589,340 | -0.36(-3.22%) |
Dec 14, 2022 | 11.07 | 11.31 | 10.96 | 11.17 | 1,480,877 | +0.06(+0.54%) |
Dec 13, 2022 | 11.39 | 11.47 | 10.81 | 11.11 | 2,111,003 | -0.01(-0.09%) |
Dec 12, 2022 | 10.61 | 11.14 | 10.49 | 11.12 | 2,110,209 | +0.62(+5.90%) |
Dec 09, 2022 | 10.43 | 10.66 | 10.43 | 10.50 | 1,550,127 | -0.02(-0.19%) |
Dec 08, 2022 | 10.76 | 10.95 | 10.46 | 10.52 | 1,886,131 | -0.20(-1.87%) |
Dec 07, 2022 | 10.89 | 11.12 | 10.56 | 10.72 | 2,488,420 | -0.17(-1.56%) |
Dec 06, 2022 | 11.48 | 11.48 | 10.75 | 10.89 | 3,548,607 | -0.69(-5.96%) |
Dec 05, 2022 | 12.69 | 12.74 | 11.41 | 11.58 | 4,331,553 | -1.21(-9.46%) |
Dec 02, 2022 | 12.82 | 12.93 | 12.69 | 12.79 | 1,836,167 | -0.17(-1.31%) |
Dec 01, 2022 | 13.36 | 13.49 | 12.74 | 12.96 | 2,152,179 | -0.40(-2.99%) |
Nov 30, 2022 | 12.73 | 13.42 | 12.68 | 13.36 | 2,847,371 | +0.72(+5.70%) |
Nov 29, 2022 | 12.28 | 12.65 | 12.15 | 12.64 | 2,081,913 | +0.38(+3.10%) |
Nov 28, 2022 | 12.37 | 12.62 | 12.18 | 12.26 | 1,563,255 | -0.02(-0.16%) |
Nov 25, 2022 | 12.31 | 12.40 | 12.23 | 12.28 | 647,845 | -0.11(-0.89%) |
Nov 23, 2022 | 12.72 | 12.82 | 12.29 | 12.39 | 1,177,091 | -0.31(-2.44%) |
Nov 22, 2022 | 12.56 | 12.71 | 12.22 | 12.70 | 2,064,576 | +0.21(+1.68%) |
Nov 21, 2022 | 12.45 | 12.54 | 12.16 | 12.49 | 1,930,878 | +0.06(+0.48%) |
Nov 18, 2022 | 12.49 | 12.58 | 12.21 | 12.43 | 1,784,769 | +0.21(+1.72%) |
Nov 17, 2022 | 12.71 | 12.78 | 12.07 | 12.22 | 2,110,225 | -0.67(-5.20%) |
Nov 16, 2022 | 13.22 | 13.41 | 12.85 | 12.89 | 1,813,041 | -0.35(-2.64%) |
Nov 15, 2022 | 14.00 | 14.20 | 13.04 | 13.24 | 2,797,794 | -0.47(-3.43%) |
Nov 14, 2022 | 13.15 | 13.97 | 13.00 | 13.71 | 3,427,699 | +0.54(+4.10%) |
Nov 11, 2022 | 12.85 | 13.28 | 12.71 | 13.17 | 2,441,765 | +0.21(+1.62%) |
Nov 10, 2022 | 12.26 | 13.12 | 12.26 | 12.96 | 3,792,507 | +1.22(+10.39%) |
Nov 09, 2022 | 12.09 | 12.29 | 11.68 | 11.74 | 2,308,504 | -0.38(-3.14%) |
Nov 08, 2022 | 11.90 | 12.32 | 11.75 | 12.12 | 3,083,597 | +0.29(+2.45%) |
Nov 07, 2022 | 12.44 | 12.47 | 11.82 | 11.83 | 2,498,581 | -0.61(-4.90%) |
Nov 04, 2022 | 12.11 | 12.51 | 12.05 | 12.44 | 4,029,179 | +0.41(+3.41%) |
Nov 03, 2022 | 11.94 | 12.36 | 11.74 | 12.03 | 2,868,050 | +0.01(+0.08%) |
Nov 02, 2022 | 12.50 | 12.00 | 12.02 | 5,043,565 | +0.16(+1.35%) | |
Nov 01, 2022 | 12.15 | 12.15 | 11.15 | 11.86 | 10,618,905 | -1.49(-11.16%) |
Oct 31, 2022 | 13.96 | 13.96 | 13.29 | 13.35 | 3,212,966 | -0.69(-4.91%) |
Oct 28, 2022 | 13.70 | 14.06 | 13.33 | 14.04 | 2,891,779 | +0.44(+3.24%) |
Oct 27, 2022 | 13.95 | 14.11 | 13.56 | 13.60 | 2,423,202 | -0.27(-1.95%) |
Oct 26, 2022 | 13.70 | 14.20 | 13.65 | 13.87 | 2,310,073 | +0.20(+1.46%) |
Oct 25, 2022 | 13.80 | 13.95 | 13.65 | 13.67 | 1,798,227 | -0.11(-0.80%) |
Oct 24, 2022 | 14.20 | 14.27 | 13.38 | 13.78 | 3,138,235 | -0.36(-2.55%) |
Oct 21, 2022 | 13.65 | 14.19 | 13.43 | 14.14 | 5,324,767 | +0.60(+4.43%) |
Oct 20, 2022 | 13.61 | 13.89 | 13.46 | 13.54 | 1,575,331 | +0.01(+0.07%) |
Oct 19, 2022 | 13.71 | 13.92 | 13.38 | 13.53 | 3,016,453 | -0.28(-2.03%) |
Oct 18, 2022 | 13.97 | 14.31 | 13.72 | 13.81 | 2,656,264 | +0.12(+0.88%) |
Oct 17, 2022 | 13.63 | 13.80 | 13.40 | 13.69 | 1,702,534 | +0.16(+1.18%) |
Oct 14, 2022 | 14.20 | 14.50 | 13.50 | 13.53 | 1,632,050 | -0.38(-2.73%) |
Oct 13, 2022 | 13.30 | 14.08 | 13.20 | 13.91 | 2,444,796 | +0.08(+0.58%) |
Oct 12, 2022 | 13.79 | 13.93 | 13.21 | 13.83 | 1,881,322 | +0.04(+0.29%) |
Oct 11, 2022 | 13.67 | 14.27 | 13.41 | 13.79 | 2,196,136 | +0.10(+0.73%) |
Oct 10, 2022 | 13.62 | 13.91 | 13.38 | 13.69 | 2,244,435 | +0.03(+0.22%) |
Oct 07, 2022 | 14.06 | 14.16 | 13.60 | 13.66 | 2,048,450 | -0.54(-3.80%) |
Oct 06, 2022 | 14.14 | 14.46 | 13.99 | 14.20 | 2,125,626 | +0.06(+0.42%) |
Oct 05, 2022 | 13.83 | 14.31 | 13.76 | 14.14 | 2,982,270 | +0.07(+0.50%) |
Oct 04, 2022 | 13.18 | 14.29 | 13.15 | 14.07 | 5,406,800 | +1.27(+9.92%) |
Oct 03, 2022 | 12.86 | 12.90 | 12.50 | 12.80 | 1,780,003 | +0.20(+1.59%) |
Sep 30, 2022 | 12.35 | 12.94 | 12.35 | 12.60 | 1,710,413 | +0.24(+1.94%) |
Sep 29, 2022 | 12.74 | 12.82 | 12.26 | 12.36 | 1,630,478 | -0.55(-4.26%) |
Sep 28, 2022 | 12.65 | 13.04 | 12.54 | 12.91 | 2,131,055 | +0.39(+3.12%) |
Sep 27, 2022 | 12.41 | 12.68 | 12.32 | 12.52 | 2,146,773 | +0.41(+3.39%) |
Sep 26, 2022 | 12.34 | 12.57 | 12.08 | 12.11 | 1,658,849 | -0.25(-2.02%) |
Sep 23, 2022 | 12.50 | 12.61 | 12.03 | 12.36 | 2,264,401 | -0.34(-2.68%) |
Sep 22, 2022 | 12.93 | 13.03 | 12.63 | 12.70 | 1,403,597 | -0.35(-2.68%) |
Sep 21, 2022 | 13.50 | 13.62 | 13.01 | 13.05 | 1,572,654 | -0.32(-2.39%) |
Sep 20, 2022 | 13.56 | 13.69 | 13.11 | 13.37 | 2,486,898 | -0.21(-1.55%) |
Sep 19, 2022 | 13.04 | 13.68 | 12.92 | 13.58 | 3,263,606 | +0.43(+3.27%) |
Sep 16, 2022 | 12.55 | 13.51 | 12.55 | 13.15 | 5,559,276 | +0.32(+2.49%) |
Sep 15, 2022 | 13.44 | 13.57 | 12.77 | 12.83 | 3,459,035 | -0.66(-4.89%) |
Sep 14, 2022 | 13.22 | 13.55 | 13.02 | 13.49 | 2,017,707 | +0.32(+2.43%) |
Sep 13, 2022 | 13.39 | 13.50 | 13.07 | 13.17 | 2,878,882 | -0.61(-4.43%) |
Sep 12, 2022 | 13.46 | 13.79 | 13.10 | 13.78 | 2,124,192 | +0.33(+2.45%) |
Sep 09, 2022 | 13.80 | 13.96 | 13.44 | 13.45 | 2,413,777 | -0.28(-2.04%) |
Sep 08, 2022 | 13.84 | 13.84 | 13.21 | 13.73 | 3,193,486 | -0.10(-0.72%) |
Sep 07, 2022 | 13.60 | 13.89 | 13.55 | 13.83 | 2,263,240 | +0.21(+1.54%) |
Sep 06, 2022 | 14.04 | 14.11 | 13.60 | 13.62 | 1,953,167 | -0.45(-3.20%) |
Sep 02, 2022 | 14.24 | 14.49 | 13.98 | 14.07 | 1,982,759 | -0.03(-0.21%) |
Sep 01, 2022 | 13.79 | 14.12 | 13.40 | 14.10 | 2,448,019 | +0.20(+1.44%) |
Aug 31, 2022 | 13.89 | 14.18 | 13.77 | 13.90 | 1,731,730 | +0.07(+0.51%) |
Aug 30, 2022 | 14.00 | 14.22 | 13.72 | 13.83 | 1,443,477 | -0.12(-0.86%) |
Aug 29, 2022 | 14.01 | 14.43 | 13.85 | 13.95 | 2,058,077 | -0.31(-2.17%) |
Aug 26, 2022 | 14.91 | 15.00 | 14.23 | 14.26 | 1,967,650 | -0.53(-3.58%) |
Aug 25, 2022 | 14.99 | 15.11 | 14.68 | 14.79 | 1,304,315 | -0.02(-0.14%) |
Aug 24, 2022 | 14.31 | 15.12 | 14.30 | 14.81 | 2,234,532 | +0.36(+2.49%) |
Aug 23, 2022 | 14.04 | 14.65 | 13.93 | 14.45 | 1,973,852 | +0.47(+3.36%) |
Aug 22, 2022 | 13.98 | 14.62 | 13.90 | 13.98 | 1,866,442 | -0.15(-1.06%) |
Aug 19, 2022 | 14.05 | 14.23 | 13.89 | 14.13 | 1,843,974 | -0.20(-1.40%) |
Aug 18, 2022 | 14.34 | 14.39 | 14.11 | 14.33 | 2,108,980 | +0.08(+0.56%) |
Aug 17, 2022 | 14.59 | 14.68 | 14.25 | 14.25 | 2,149,966 | -0.38(-2.60%) |
Aug 16, 2022 | 14.78 | 14.87 | 14.52 | 14.63 | 1,965,439 | -0.18(-1.22%) |
Aug 15, 2022 | 14.57 | 14.93 | 14.50 | 14.81 | 2,346,055 | +0.17(+1.16%) |
Aug 12, 2022 | 14.60 | 14.86 | 14.44 | 14.64 | 2,788,941 | +0.27(+1.88%) |
Aug 11, 2022 | 14.79 | 14.97 | 14.22 | 14.37 | 3,294,814 | -0.39(-2.64%) |
Aug 10, 2022 | 14.69 | 14.89 | 14.53 | 14.76 | 2,007,171 | +0.31(+2.15%) |
Aug 09, 2022 | 14.10 | 14.71 | 13.79 | 14.45 | 3,504,567 | +0.24(+1.69%) |
Aug 08, 2022 | 13.97 | 15.43 | 13.90 | 14.21 | 4,674,691 | +0.16(+1.14%) |
Aug 05, 2022 | 12.93 | 14.32 | 12.88 | 14.05 | 6,071,742 | +0.31(+2.26%) |
Aug 04, 2022 | 12.71 | 14.19 | 12.35 | 13.74 | 11,755,851 | +2.59(+23.23%) |
Aug 03, 2022 | 11.29 | 11.75 | 11.02 | 11.15 | 3,178,716 | +0.03(+0.27%) |
Aug 02, 2022 | 10.78 | 11.14 | 10.70 | 11.12 | 1,490,989 | +0.28(+2.58%) |
Aug 01, 2022 | 10.91 | 11.20 | 10.78 | 10.84 | 1,838,264 | -0.18(-1.63%) |
Jul 29, 2022 | 10.93 | 11.07 | 10.65 | 11.02 | 1,837,815 | +0.02(+0.18%) |
Jul 28, 2022 | 11.02 | 11.09 | 10.64 | 11.00 | 1,536,904 | -0.05(-0.45%) |
Jul 27, 2022 | 10.82 | 11.12 | 10.63 | 11.05 | 2,252,867 | +0.26(+2.41%) |
Jul 26, 2022 | 10.76 | 11.06 | 10.56 | 10.79 | 1,917,999 | -0.11(-1.01%) |
Jul 25, 2022 | 11.20 | 11.20 | 10.82 | 10.90 | 1,930,837 | -0.21(-1.89%) |
Jul 22, 2022 | 11.73 | 11.88 | 11.09 | 11.11 | 1,833,880 | -0.54(-4.64%) |
Jul 21, 2022 | 11.86 | 11.99 | 11.52 | 11.65 | 1,269,166 | -0.28(-2.35%) |
Jul 20, 2022 | 11.79 | 12.27 | 11.79 | 11.93 | 1,883,400 | +0.10(+0.85%) |
Jul 19, 2022 | 11.54 | 11.94 | 11.54 | 11.83 | 2,048,574 | +0.47(+4.14%) |
Jul 18, 2022 | 11.83 | 12.02 | 11.28 | 11.36 | 2,262,021 | -0.29(-2.49%) |
Jul 15, 2022 | 11.66 | 11.68 | 11.16 | 11.65 | 3,435,579 | +0.16(+1.39%) |
Jul 14, 2022 | 11.88 | 11.99 | 11.42 | 11.49 | 2,962,460 | -0.48(-4.01%) |
Jul 13, 2022 | 11.06 | 12.03 | 10.96 | 11.97 | 2,943,620 | +0.73(+6.49%) |
Jul 12, 2022 | 11.09 | 11.44 | 10.87 | 11.24 | 2,994,933 | +0.11(+0.99%) |
Jul 11, 2022 | 11.99 | 12.00 | 11.08 | 11.13 | 3,323,331 | -0.95(-7.86%) |
Jul 08, 2022 | 11.78 | 12.27 | 11.72 | 12.08 | 2,923,771 | +0.10(+0.83%) |
Jul 07, 2022 | 11.26 | 12.34 | 11.18 | 11.98 | 3,895,941 | +0.75(+6.68%) |
Jul 06, 2022 | 11.10 | 11.61 | 11.10 | 11.23 | 2,538,027 | +0.09(+0.81%) |
Jul 05, 2022 | 10.64 | 11.17 | 10.55 | 11.14 | 3,045,710 | +0.30(+2.77%) |
Jul 01, 2022 | 10.59 | 10.92 | 10.33 | 10.84 | 2,533,127 | +0.26(+2.46%) |
Jun 30, 2022 | 10.62 | 10.88 | 10.46 | 10.58 | 1,908,354 | -0.23(-2.13%) |
Jun 29, 2022 | 10.44 | 10.92 | 10.44 | 10.81 | 2,125,118 | +0.35(+3.35%) |
Jun 28, 2022 | 10.88 | 10.96 | 10.30 | 10.46 | 3,796,917 | -0.42(-3.86%) |
Jun 27, 2022 | 10.84 | 10.95 | 10.33 | 10.88 | 3,449,511 | +0.12(+1.12%) |
Jun 24, 2022 | 10.25 | 10.91 | 10.19 | 10.76 | 6,847,425 | +0.59(+5.80%) |
Jun 23, 2022 | 9.560 | 10.23 | 9.320 | 10.17 | 4,470,744 | +0.68(+7.17%) |
Jun 22, 2022 | 9.260 | 9.805 | 9.190 | 9.490 | 2,834,729 | +0.04(+0.42%) |
Jun 21, 2022 | 9.740 | 9.880 | 9.415 | 9.450 | 2,989,223 | -0.17(-1.77%) |
Jun 17, 2022 | 9.190 | 9.860 | 9.190 | 9.620 | 9,359,258 | +0.50(+5.48%) |
Jun 16, 2022 | 9.110 | 9.235 | 8.540 | 9.120 | 4,555,384 | -0.18(-1.94%) |
Jun 15, 2022 | 9.530 | 9.675 | 9.180 | 9.300 | 3,666,054 | -0.15(-1.59%) |
Jun 14, 2022 | 9.400 | 9.660 | 9.150 | 9.450 | 3,130,425 | +0.10(+1.07%) |
Jun 13, 2022 | 9.430 | 9.600 | 9.100 | 9.350 | 3,281,017 | -0.51(-5.17%) |
Jun 10, 2022 | 10.31 | 10.41 | 9.860 | 9.860 | 2,635,442 | -0.63(-6.01%) |
Jun 09, 2022 | 10.75 | 10.88 | 10.47 | 10.49 | 1,539,551 | -0.39(-3.58%) |
Jun 08, 2022 | 10.76 | 11.32 | 10.76 | 10.88 | 3,194,497 | +0.09(+0.83%) |
Jun 07, 2022 | 10.35 | 11.05 | 10.32 | 10.79 | 1,889,504 | +0.38(+3.65%) |
Jun 06, 2022 | 10.60 | 10.80 | 10.30 | 10.41 | 2,575,711 | -0.04(-0.38%) |
Jun 03, 2022 | 9.820 | 10.71 | 9.790 | 10.45 | 3,699,333 | +0.55(+5.56%) |
Jun 02, 2022 | 9.370 | 9.970 | 9.190 | 9.900 | 3,060,129 | +0.46(+4.87%) |
Jun 01, 2022 | 9.340 | 9.630 | 9.200 | 9.440 | 2,219,877 | +0.13(+1.40%) |
May 31, 2022 | 9.680 | 9.750 | 9.160 | 9.310 | 3,420,370 | -0.45(-4.61%) |
May 27, 2022 | 9.110 | 9.900 | 9.100 | 9.760 | 2,740,439 | +0.71(+7.85%) |
May 26, 2022 | 8.810 | 9.285 | 8.710 | 9.050 | 2,618,558 | +0.25(+2.84%) |
May 25, 2022 | 8.600 | 8.830 | 8.450 | 8.800 | 2,200,142 | +0.23(+2.68%) |
May 24, 2022 | 8.830 | 8.880 | 8.470 | 8.570 | 2,332,293 | -0.33(-3.71%) |
May 23, 2022 | 9.140 | 9.220 | 8.790 | 8.900 | 1,815,204 | -0.20(-2.20%) |
May 20, 2022 | 9.110 | 9.200 | 8.670 | 9.100 | 3,199,915 | +0.07(+0.78%) |
May 19, 2022 | 8.500 | 9.110 | 8.450 | 9.030 | 3,978,538 | +0.51(+5.99%) |
May 18, 2022 | 8.680 | 8.910 | 8.330 | 8.520 | 3,226,020 | -0.38(-4.27%) |
May 17, 2022 | 8.700 | 9.000 | 8.500 | 8.900 | 3,294,450 | +0.40(+4.71%) |
May 16, 2022 | 8.400 | 8.740 | 8.139 | 8.500 | 4,531,680 | +0.11(+1.31%) |
May 13, 2022 | 8.160 | 8.680 | 7.990 | 8.390 | 5,858,447 | +0.50(+6.34%) |
May 12, 2022 | 7.800 | 8.170 | 7.610 | 7.890 | 5,384,214 | -0.05(-0.63%) |
May 11, 2022 | 8.510 | 8.570 | 7.750 | 7.940 | 5,338,681 | -0.66(-7.67%) |
May 10, 2022 | 8.700 | 9.110 | 8.430 | 8.600 | 5,720,817 | +0.23(+2.75%) |
May 09, 2022 | 8.930 | 9.070 | 8.260 | 8.370 | 6,209,597 | -0.72(-7.92%) |
May 06, 2022 | 9.660 | 9.690 | 8.960 | 9.090 | 5,108,652 | -0.69(-7.06%) |
May 05, 2022 | 9.720 | 10.43 | 9.600 | 9.780 | 7,193,696 | -0.40(-3.93%) |
May 04, 2022 | 9.820 | 10.22 | 9.425 | 10.18 | 6,987,462 | +0.38(+3.88%) |
May 03, 2022 | 9.610 | 9.850 | 9.500 | 9.800 | 5,116,982 | +0.20(+2.08%) |
May 02, 2022 | 9.210 | 9.645 | 9.184 | 9.600 | 7,239,699 | +0.31(+3.34%) |
Apr 29, 2022 | 9.710 | 10.02 | 9.250 | 9.290 | 4,747,775 | -0.38(-3.93%) |
Apr 28, 2022 | 10.02 | 10.14 | 9.410 | 9.670 | 4,917,670 | -0.28(-2.81%) |
Apr 27, 2022 | 9.500 | 10.08 | 9.500 | 9.950 | 3,836,606 | +0.45(+4.74%) |
Apr 26, 2022 | 10.03 | 10.24 | 9.480 | 9.500 | 4,654,500 | -0.57(-5.66%) |
Apr 25, 2022 | 9.570 | 10.20 | 9.570 | 10.07 | 3,404,771 | +0.40(+4.14%) |
Apr 22, 2022 | 9.760 | 9.910 | 9.580 | 9.670 | 4,441,744 | -0.02(-0.21%) |
Apr 21, 2022 | 10.25 | 10.47 | 9.540 | 9.690 | 7,323,201 | -0.62(-6.01%) |
Apr 20, 2022 | 10.23 | 10.54 | 10.15 | 10.31 | 4,648,524 | +0.09(+0.88%) |
Apr 19, 2022 | 10.58 | 10.75 | 10.17 | 10.22 | 6,115,122 | -0.39(-3.68%) |
Apr 18, 2022 | 11.04 | 11.09 | 10.55 | 10.61 | 7,621,049 | -0.78(-6.81%) |
Apr 14, 2022 | 12.36 | 12.76 | 11.30 | 11.38 | 8,398,872 | -1.21(-9.57%) |
Apr 13, 2022 | 10.98 | 12.79 | 10.97 | 12.59 | 9,462,994 | +1.66(+15.19%) |
Apr 12, 2022 | 10.83 | 11.29 | 10.66 | 10.93 | 6,610,369 | +0.05(+0.46%) |
Apr 11, 2022 | 10.40 | 11.17 | 10.17 | 10.88 | 10,258,761 | -0.24(-2.16%) |
Apr 08, 2022 | 13.97 | 13.99 | 11.02 | 11.12 | 37,366,436 | -6.76(-37.81%) |
Apr 07, 2022 | 16.24 | 18.00 | 16.24 | 17.88 | 6,274,111 | +1.41(+8.56%) |
Apr 06, 2022 | 16.00 | 16.56 | 15.81 | 16.47 | 2,813,940 | +0.24(+1.48%) |
Apr 05, 2022 | 16.50 | 16.73 | 16.05 | 16.23 | 2,847,653 | -0.53(-3.16%) |
Apr 04, 2022 | 16.60 | 16.86 | 16.33 | 16.76 | 2,122,172 | +0.17(+1.02%) |
Apr 01, 2022 | 16.24 | 17.05 | 16.09 | 16.59 | 3,285,431 | +0.33(+2.03%) |
Mar 31, 2022 | 16.46 | 16.56 | 16.25 | 16.26 | 1,963,609 | -0.18(-1.09%) |
Mar 30, 2022 | 17.09 | 17.30 | 16.39 | 16.44 | 2,057,880 | -0.67(-3.92%) |
Mar 29, 2022 | 16.47 | 17.57 | 16.44 | 17.11 | 3,230,997 | +0.90(+5.55%) |
Mar 28, 2022 | 15.91 | 16.42 | 15.73 | 16.21 | 1,665,900 | +0.22(+1.38%) |
Mar 25, 2022 | 16.63 | 16.70 | 15.93 | 15.99 | 2,025,162 | -0.69(-4.14%) |
Mar 24, 2022 | 16.52 | 16.70 | 16.07 | 16.68 | 1,454,432 | +0.27(+1.65%) |
Mar 23, 2022 | 16.67 | 16.89 | 16.39 | 16.41 | 1,583,423 | -0.32(-1.91%) |
Mar 22, 2022 | 15.90 | 16.79 | 15.64 | 16.73 | 3,198,377 | +0.95(+6.02%) |
Mar 21, 2022 | 16.18 | 16.62 | 15.73 | 15.78 | 3,768,392 | -0.44(-2.71%) |
Mar 18, 2022 | 15.74 | 17.12 | 15.61 | 16.22 | 7,122,043 | +0.38(+2.40%) |
Mar 17, 2022 | 15.48 | 15.94 | 15.29 | 15.84 | 2,919,183 | +0.37(+2.39%) |
Mar 16, 2022 | 15.29 | 15.52 | 14.43 | 15.47 | 5,701,410 | +0.31(+2.04%) |
Mar 15, 2022 | 15.92 | 15.99 | 14.92 | 15.16 | 3,339,166 | -0.65(-4.11%) |
Mar 14, 2022 | 16.02 | 16.18 | 15.47 | 15.81 | 3,121,764 | -0.31(-1.92%) |
Mar 11, 2022 | 16.94 | 17.70 | 16.11 | 16.12 | 2,995,261 | -0.72(-4.28%) |
Mar 10, 2022 | 18.14 | 18.19 | 16.52 | 16.84 | 4,456,724 | -1.61(-8.73%) |
Mar 09, 2022 | 17.99 | 18.60 | 17.90 | 18.45 | 3,058,698 | +0.81(+4.59%) |
Mar 08, 2022 | 17.25 | 18.52 | 17.25 | 17.64 | 4,059,261 | +0.28(+1.61%) |
Mar 07, 2022 | 15.97 | 17.44 | 15.97 | 17.36 | 3,667,180 | +1.26(+7.83%) |
Mar 04, 2022 | 16.24 | 16.41 | 15.86 | 16.10 | 2,518,927 | -0.38(-2.31%) |
Mar 03, 2022 | 16.96 | 17.04 | 16.36 | 16.48 | 2,147,251 | -0.47(-2.77%) |
Mar 02, 2022 | 16.98 | 17.12 | 16.55 | 16.95 | 1,779,789 | +0.13(+0.77%) |
Mar 01, 2022 | 16.74 | 17.48 | 16.61 | 16.82 | 2,723,162 | +0.21(+1.26%) |
Feb 28, 2022 | 16.79 | 17.15 | 16.34 | 16.61 | 3,320,662 | -0.45(-2.64%) |
Feb 25, 2022 | 16.58 | 17.29 | 16.17 | 17.06 | 3,254,775 | +0.38(+2.28%) |
Feb 24, 2022 | 15.89 | 16.73 | 15.44 | 16.68 | 5,754,024 | -0.02(-0.12%) |
Feb 23, 2022 | 16.75 | 17.68 | 16.68 | 16.70 | 5,565,271 | -1.05(-5.92%) |
Feb 22, 2022 | 18.08 | 18.42 | 17.60 | 17.75 | 4,055,236 | -0.99(-5.28%) |
Feb 18, 2022 | 18.74 | 0 | -0.40(-2.09%) | |||
Feb 17, 2022 | 19.54 | 19.97 | 18.91 | 19.14 | 3,732,588 | -0.62(-3.14%) |
Feb 16, 2022 | 18.80 | 19.99 | 18.43 | 19.76 | 5,330,508 | +1.00(+5.33%) |
Feb 15, 2022 | 18.00 | 18.78 | 17.95 | 18.76 | 3,048,796 | +0.96(+5.39%) |
Feb 14, 2022 | 17.66 | 18.09 | 17.42 | 17.80 | 2,156,624 | +0.01(+0.06%) |
Feb 11, 2022 | 17.94 | 18.45 | 17.66 | 17.79 | 3,399,054 | -0.10(-0.56%) |
Feb 10, 2022 | 17.30 | 18.71 | 17.22 | 17.89 | 5,776,106 | +0.23(+1.30%) |
Feb 09, 2022 | 17.24 | 17.66 | 17.20 | 17.66 | 3,945,360 | +0.46(+2.67%) |
Feb 08, 2022 | 16.39 | 17.22 | 16.11 | 17.20 | 4,069,382 | +0.82(+5.01%) |
Feb 07, 2022 | 15.18 | 16.47 | 15.13 | 16.38 | 3,119,493 | +1.17(+7.69%) |
Feb 04, 2022 | 14.89 | 15.39 | 14.68 | 15.21 | 1,998,455 | +0.26(+1.74%) |
Feb 03, 2022 | 14.84 | 14.95 | 1,866,931 | -0.11(-0.73%) | ||
Feb 02, 2022 | 15.25 | 15.38 | 14.75 | 15.06 | 1,923,594 | -0.27(-1.76%) |
Feb 01, 2022 | 15.49 | 15.79 | 15.02 | 15.33 | 2,328,066 | -0.12(-0.78%) |
Jan 31, 2022 | 14.87 | 15.45 | 2,341,690 | +0.58(+3.90%) | ||
Jan 28, 2022 | 14.11 | 14.88 | 13.90 | 14.87 | 2,288,925 | +0.75(+5.31%) |
Jan 27, 2022 | 14.95 | 15.45 | 14.10 | 14.12 | 2,657,029 | -0.87(-5.80%) |
Jan 26, 2022 | 14.98 | 16.13 | 14.80 | 14.99 | 5,295,760 | +0.34(+2.32%) |
Jan 25, 2022 | 14.09 | 14.84 | 13.81 | 14.65 | 3,019,802 | +0.39(+2.73%) |
Jan 24, 2022 | 13.32 | 14.39 | 12.86 | 14.26 | 5,202,119 | +0.48(+3.48%) |
Jan 21, 2022 | 13.63 | 14.01 | 13.36 | 13.78 | 4,475,835 | -0.20(-1.43%) |
Jan 20, 2022 | 14.68 | 14.70 | 13.90 | 13.98 | 3,124,402 | -0.56(-3.85%) |
Jan 19, 2022 | 14.69 | 15.39 | 14.49 | 14.54 | 4,929,173 | -0.03(-0.21%) |
Jan 18, 2022 | 15.22 | 15.60 | 14.49 | 14.57 | 3,901,885 | -0.91(-5.88%) |
Jan 14, 2022 | 15.48 | 0 | -0.67(-4.15%) | |||
Jan 13, 2022 | 16.79 | 17.20 | 16.07 | 16.15 | 6,129,094 | -0.54(-3.24%) |
Jan 12, 2022 | 16.76 | 17.26 | 16.16 | 16.69 | 10,078,174 | +0.26(+1.58%) |
Jan 11, 2022 | 14.40 | 17.35 | 14.16 | 16.43 | 20,855,968 | +1.65(+11.16%) |
Jan 10, 2022 | 12.30 | 14.82 | 12.30 | 14.78 | 15,045,054 | +3.22(+27.85%) |
Jan 07, 2022 | 12.38 | 12.57 | 11.55 | 11.56 | 3,425,755 | -0.86(-6.92%) |
Jan 06, 2022 | 12.75 | 12.89 | 12.20 | 12.42 | 2,379,668 | -0.24(-1.90%) |
Jan 05, 2022 | 13.65 | 13.81 | 12.55 | 12.66 | 3,055,311 | -1.06(-7.73%) |
Jan 04, 2022 | 14.06 | 14.11 | 13.52 | 13.72 | 2,320,461 | -0.35(-2.49%) |