Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.04 | 11.30 | 10.88 | 10.96 | 2,117,726 | -0.02(-0.18%) |
Mar 30, 2023 | 11.31 | 11.49 | 10.96 | 10.98 | 2,472,946 | -0.29(-2.57%) |
Mar 29, 2023 | 11.02 | 11.51 | 11.02 | 11.27 | 4,990,273 | +0.28(+2.55%) |
Mar 28, 2023 | 10.72 | 11.74 | 10.72 | 10.99 | 7,701,343 | +0.17(+1.57%) |
Mar 27, 2023 | 10.20 | 11.04 | 10.01 | 10.82 | 4,608,153 | +0.51(+4.95%) |
Mar 24, 2023 | 9.220 | 10.66 | 9.220 | 10.31 | 8,338,533 | +1.02(+10.98%) |
Mar 23, 2023 | 8.950 | 9.400 | 8.805 | 9.290 | 4,733,327 | +0.55(+6.29%) |
Mar 22, 2023 | 9.200 | 9.200 | 8.700 | 8.740 | 2,385,002 | -0.47(-5.10%) |
Mar 21, 2023 | 9.330 | 9.431 | 9.040 | 9.210 | 1,977,079 | -0.01(-0.11%) |
Mar 20, 2023 | 9.470 | 9.510 | 9.100 | 9.220 | 1,901,685 | -0.29(-3.05%) |
Mar 17, 2023 | 9.480 | 9.780 | 9.360 | 9.510 | 2,532,861 | -0.06(-0.63%) |
Mar 16, 2023 | 9.480 | 9.760 | 9.280 | 9.570 | 1,832,147 | +0.07(+0.74%) |
Mar 15, 2023 | 9.140 | 9.500 | 9.075 | 9.500 | 1,984,483 | +0.07(+0.74%) |
Mar 14, 2023 | 9.180 | 9.440 | 8.950 | 9.430 | 2,320,712 | +0.53(+5.96%) |
Mar 13, 2023 | 8.600 | 9.410 | 8.570 | 8.900 | 3,114,014 | +0.11(+1.25%) |
Mar 10, 2023 | 9.500 | 9.550 | 8.600 | 8.790 | 3,996,762 | -0.74(-7.76%) |
Mar 09, 2023 | 9.930 | 10.43 | 9.505 | 9.530 | 5,242,337 | -0.41(-4.12%) |
Mar 08, 2023 | 9.100 | 10.02 | 8.930 | 9.940 | 6,564,435 | +0.90(+9.96%) |
Mar 07, 2023 | 9.260 | 9.480 | 9.010 | 9.040 | 2,352,454 | -0.13(-1.42%) |
Mar 06, 2023 | 9.040 | 9.390 | 8.890 | 9.170 | 2,547,179 | +0.18(+2.00%) |
Mar 03, 2023 | 8.990 | 9.055 | 8.730 | 8.990 | 1,883,092 | +0.05(+0.56%) |
Mar 02, 2023 | 8.970 | 9.025 | 8.670 | 8.940 | 1,866,414 | -0.05(-0.56%) |
Mar 01, 2023 | 9.160 | 9.309 | 8.630 | 8.990 | 2,996,490 | -0.10(-1.10%) |
Feb 28, 2023 | 8.200 | 9.660 | 8.160 | 9.090 | 5,662,013 | +0.76(+9.12%) |
Feb 27, 2023 | 8.280 | 8.430 | 8.105 | 8.330 | 2,945,278 | +0.14(+1.71%) |
Feb 24, 2023 | 8.210 | 8.340 | 7.970 | 8.190 | 2,366,860 | -0.21(-2.50%) |
Feb 23, 2023 | 8.000 | 8.450 | 7.861 | 8.400 | 4,097,864 | +0.49(+6.19%) |
Feb 22, 2023 | 7.750 | 7.990 | 7.740 | 7.910 | 1,856,283 | +0.13(+1.67%) |
Feb 21, 2023 | 8.000 | 8.160 | 7.630 | 7.780 | 2,225,908 | -0.41(-5.01%) |
Feb 17, 2023 | 7.650 | 8.260 | 7.570 | 8.190 | 2,220,090 | +0.58(+7.62%) |
Feb 16, 2023 | 7.690 | 7.870 | 7.550 | 7.610 | 2,110,600 | -0.23(-2.93%) |
Feb 15, 2023 | 7.870 | 7.990 | 7.700 | 7.840 | 1,995,834 | -0.06(-0.76%) |
Feb 14, 2023 | 8.070 | 8.170 | 7.745 | 7.900 | 3,258,363 | -0.22(-2.71%) |
Feb 13, 2023 | 8.400 | 8.400 | 7.940 | 8.120 | 2,075,071 | -0.28(-3.33%) |
Feb 10, 2023 | 8.260 | 8.560 | 8.120 | 8.400 | 1,970,814 | +0.07(+0.84%) |
Feb 09, 2023 | 8.580 | 8.780 | 8.300 | 8.330 | 1,467,054 | -0.15(-1.77%) |
Feb 08, 2023 | 9.010 | 9.010 | 8.470 | 8.480 | 1,857,430 | -0.51(-5.67%) |
Feb 07, 2023 | 9.100 | 9.100 | 8.640 | 8.990 | 2,471,931 | -0.11(-1.21%) |
Feb 06, 2023 | 8.860 | 9.435 | 8.862 | 9.100 | 1,930,213 | +0.05(+0.55%) |
Feb 03, 2023 | 9.250 | 9.310 | 8.950 | 9.050 | 2,217,388 | -0.27(-2.90%) |
Feb 02, 2023 | 9.500 | 9.590 | 9.165 | 9.320 | 2,953,167 | +0.05(+0.54%) |
Feb 01, 2023 | 9.100 | 9.270 | 8.871 | 9.270 | 2,401,908 | +0.22(+2.43%) |
Jan 31, 2023 | 8.980 | 9.120 | 8.870 | 9.050 | 1,499,912 | +0.11(+1.23%) |
Jan 30, 2023 | 9.250 | 9.289 | 8.875 | 8.940 | 1,895,238 | -0.43(-4.59%) |
Jan 27, 2023 | 9.180 | 9.700 | 9.130 | 9.370 | 2,982,159 | +0.16(+1.74%) |
Jan 26, 2023 | 9.230 | 9.304 | 8.950 | 9.210 | 3,132,088 | +0.16(+1.77%) |
Jan 25, 2023 | 8.880 | 9.085 | 8.290 | 9.050 | 5,267,981 | +0.84(+10.23%) |
Jan 24, 2023 | 8.300 | 8.750 | 8.130 | 8.210 | 2,079,561 | -0.08(-0.97%) |
Jan 23, 2023 | 8.340 | 8.465 | 8.140 | 8.290 | 1,713,173 | -0.04(-0.48%) |
Jan 20, 2023 | 8.080 | 8.580 | 7.860 | 8.330 | 2,854,189 | +0.40(+5.04%) |
Jan 19, 2023 | 8.180 | 8.260 | 7.835 | 7.930 | 2,593,551 | -0.30(-3.65%) |
Jan 18, 2023 | 8.730 | 8.940 | 8.220 | 8.230 | 2,864,999 | -0.41(-4.75%) |
Jan 17, 2023 | 9.100 | 9.210 | 8.620 | 8.640 | 2,606,049 | -0.47(-5.16%) |
Jan 13, 2023 | 8.730 | 9.550 | 8.725 | 9.110 | 3,605,611 | +0.34(+3.88%) |
Jan 12, 2023 | 8.380 | 8.945 | 8.170 | 8.770 | 4,028,716 | +0.44(+5.28%) |
Jan 11, 2023 | 7.810 | 8.380 | 7.520 | 8.330 | 4,894,836 | +0.59(+7.62%) |
Jan 10, 2023 | 7.450 | 7.880 | 7.370 | 7.740 | 7,689,247 | +0.21(+2.86%) |
Jan 09, 2023 | 7.800 | 7.800 | 7.342 | 7.525 | 3,719,140 | -0.02(-0.33%) |
Jan 06, 2023 | 7.250 | 7.800 | 7.030 | 7.550 | 6,536,021 | +0.66(+9.58%) |
Jan 05, 2023 | 6.630 | 6.970 | 6.510 | 6.890 | 3,504,350 | +0.17(+2.53%) |
Jan 04, 2023 | 6.050 | 6.920 | 5.830 | 6.720 | 10,253,857 | +0.78(+13.13%) |
Jan 03, 2023 | 5.640 | 6.210 | 5.310 | 5.940 | 18,476,940 | +1.62(+37.50%) |
Dec 30, 2022 | 4.350 | 4.395 | 4.220 | 4.320 | 990,481 | -0.05(-1.14%) |
Dec 29, 2022 | 4.160 | 4.470 | 4.160 | 4.370 | 1,624,130 | +0.22(+5.30%) |
Dec 28, 2022 | 4.090 | 4.180 | 4.070 | 4.150 | 1,254,189 | +0.04(+0.97%) |
Dec 27, 2022 | 4.480 | 4.520 | 4.090 | 4.110 | 2,322,700 | -0.42(-9.27%) |
Dec 23, 2022 | 4.630 | 4.645 | 4.460 | 4.530 | 1,264,553 | -0.09(-1.95%) |
Dec 22, 2022 | 4.570 | 4.630 | 4.430 | 4.620 | 1,123,538 | +0.02(+0.43%) |
Dec 21, 2022 | 4.470 | 4.700 | 4.400 | 4.600 | 1,692,963 | +0.13(+2.91%) |
Dec 20, 2022 | 4.460 | 4.580 | 4.460 | 4.470 | 1,272,599 | -0.02(-0.45%) |
Dec 19, 2022 | 4.640 | 4.680 | 4.460 | 4.490 | 1,978,603 | -0.12(-2.60%) |
Dec 16, 2022 | 4.500 | 4.650 | 4.415 | 4.610 | 3,916,596 | +0.08(+1.77%) |
Dec 15, 2022 | 4.650 | 4.665 | 4.495 | 4.530 | 2,018,799 | -0.14(-3.00%) |
Dec 14, 2022 | 4.710 | 4.795 | 4.660 | 4.670 | 1,558,409 | -0.09(-1.89%) |
Dec 13, 2022 | 4.850 | 4.965 | 4.645 | 4.760 | 2,314,645 | +0.05(+1.06%) |
Dec 12, 2022 | 4.600 | 4.730 | 4.550 | 4.710 | 1,339,734 | +0.03(+0.64%) |
Dec 09, 2022 | 4.560 | 4.750 | 4.510 | 4.680 | 1,389,217 | +0.08(+1.74%) |
Dec 08, 2022 | 4.650 | 4.690 | 4.460 | 4.600 | 1,247,243 | -0.05(-1.08%) |
Dec 07, 2022 | 4.760 | 4.880 | 4.640 | 4.650 | 1,094,630 | -0.13(-2.72%) |
Dec 06, 2022 | 4.900 | 4.930 | 4.680 | 4.780 | 1,515,700 | -0.13(-2.65%) |
Dec 05, 2022 | 5.130 | 5.200 | 4.840 | 4.910 | 1,516,356 | -0.19(-3.73%) |
Dec 02, 2022 | 4.980 | 5.120 | 4.920 | 5.100 | 1,428,174 | +0.03(+0.59%) |
Dec 01, 2022 | 5.170 | 5.240 | 5.060 | 5.070 | 1,881,291 | -0.06(-1.17%) |
Nov 30, 2022 | 5.010 | 5.190 | 4.900 | 5.130 | 2,477,425 | +0.18(+3.64%) |
Nov 29, 2022 | 4.910 | 5.070 | 4.870 | 4.950 | 1,377,872 | +0.07(+1.43%) |
Nov 28, 2022 | 4.870 | 5.030 | 4.805 | 4.880 | 1,486,111 | +0.00(+0.00%) |
Nov 25, 2022 | 4.920 | 4.990 | 4.820 | 4.880 | 871,114 | +0.00(+0.00%) |
Nov 23, 2022 | 4.690 | 5.075 | 4.660 | 4.880 | 3,037,911 | +0.23(+4.95%) |
Nov 22, 2022 | 4.630 | 4.730 | 4.490 | 4.650 | 2,013,772 | +0.01(+0.22%) |
Nov 21, 2022 | 4.730 | 4.780 | 4.570 | 4.640 | 2,176,679 | -0.12(-2.52%) |
Nov 18, 2022 | 4.850 | 4.850 | 4.670 | 4.760 | 2,353,816 | +0.02(+0.42%) |
Nov 17, 2022 | 4.800 | 4.880 | 4.650 | 4.740 | 3,361,705 | -0.20(-4.05%) |
Nov 16, 2022 | 5.120 | 5.140 | 4.885 | 4.940 | 3,885,726 | -0.21(-4.08%) |
Nov 15, 2022 | 5.230 | 5.290 | 5.080 | 5.150 | 2,873,760 | +0.10(+1.98%) |
Nov 14, 2022 | 5.240 | 5.385 | 5.040 | 5.050 | 2,593,189 | -0.24(-4.54%) |
Nov 11, 2022 | 5.320 | 5.460 | 5.200 | 5.290 | 3,520,191 | -0.03(-0.56%) |
Nov 10, 2022 | 5.340 | 5.645 | 5.250 | 5.320 | 4,698,541 | +0.29(+5.77%) |
Nov 09, 2022 | 5.380 | 5.430 | 4.950 | 5.030 | 2,842,048 | -0.35(-6.51%) |
Nov 08, 2022 | 5.080 | 5.620 | 5.010 | 5.380 | 3,374,833 | +0.33(+6.53%) |
Nov 07, 2022 | 5.170 | 5.220 | 4.930 | 5.050 | 3,538,626 | -0.10(-1.94%) |
Nov 04, 2022 | 5.250 | 5.311 | 4.815 | 5.150 | 4,969,382 | -0.03(-0.58%) |
Nov 03, 2022 | 5.500 | 5.590 | 5.030 | 5.180 | 12,365,994 | -2.43(-31.93%) |
Nov 02, 2022 | 7.960 | 7.565 | 7.610 | 2,241,746 | -0.40(-4.99%) | |
Nov 01, 2022 | 8.260 | 8.345 | 7.990 | 8.010 | 1,472,778 | -0.12(-1.48%) |
Oct 31, 2022 | 8.000 | 8.400 | 7.825 | 8.130 | 1,730,083 | +0.11(+1.37%) |
Oct 28, 2022 | 7.960 | 8.520 | 7.840 | 8.020 | 3,357,632 | +0.11(+1.39%) |
Oct 27, 2022 | 7.690 | 8.100 | 7.410 | 7.910 | 3,146,086 | +0.29(+3.81%) |
Oct 26, 2022 | 7.440 | 7.980 | 7.440 | 7.620 | 2,133,678 | +0.22(+2.97%) |
Oct 25, 2022 | 6.980 | 7.585 | 6.965 | 7.400 | 2,126,747 | +0.45(+6.47%) |
Oct 24, 2022 | 7.100 | 7.150 | 6.860 | 6.950 | 2,770,374 | -0.15(-2.11%) |
Oct 21, 2022 | 8.000 | 8.070 | 6.645 | 7.100 | 6,591,281 | -1.04(-12.78%) |
Oct 20, 2022 | 7.190 | 8.240 | 7.120 | 8.140 | 5,103,294 | +0.94(+13.06%) |
Oct 19, 2022 | 7.380 | 7.495 | 7.120 | 7.200 | 1,817,791 | -0.25(-3.36%) |
Oct 18, 2022 | 7.650 | 7.820 | 7.370 | 7.450 | 1,801,253 | -0.08(-1.06%) |
Oct 17, 2022 | 7.480 | 7.635 | 7.360 | 7.530 | 1,904,618 | +0.19(+2.59%) |
Oct 14, 2022 | 7.580 | 7.600 | 7.300 | 7.340 | 1,200,647 | -0.12(-1.61%) |
Oct 13, 2022 | 7.250 | 7.525 | 7.120 | 7.460 | 1,647,894 | +0.02(+0.27%) |
Oct 12, 2022 | 7.500 | 7.560 | 7.285 | 7.440 | 1,206,081 | -0.01(-0.13%) |
Oct 11, 2022 | 7.590 | 7.630 | 7.300 | 7.450 | 1,744,064 | -0.12(-1.59%) |
Oct 10, 2022 | 7.310 | 7.705 | 7.070 | 7.570 | 1,629,082 | +0.22(+2.99%) |
Oct 07, 2022 | 7.520 | 7.550 | 7.310 | 7.350 | 1,080,782 | -0.29(-3.80%) |
Oct 06, 2022 | 7.580 | 7.790 | 7.510 | 7.640 | 1,000,363 | +0.09(+1.19%) |
Oct 05, 2022 | 7.380 | 7.620 | 7.370 | 7.550 | 1,576,740 | +0.05(+0.67%) |
Oct 04, 2022 | 7.530 | 7.780 | 7.395 | 7.500 | 1,998,879 | +0.10(+1.35%) |
Oct 03, 2022 | 7.630 | 7.700 | 7.210 | 7.400 | 1,735,098 | -0.12(-1.60%) |
Sep 30, 2022 | 7.410 | 7.700 | 7.410 | 7.520 | 1,276,266 | +0.07(+0.94%) |
Sep 29, 2022 | 7.470 | 7.680 | 7.400 | 7.450 | 1,842,055 | -0.35(-4.49%) |
Sep 28, 2022 | 7.530 | 7.890 | 7.540 | 7.800 | 1,283,342 | +0.32(+4.28%) |
Sep 27, 2022 | 7.160 | 7.520 | 7.160 | 7.480 | 1,469,683 | +0.32(+4.47%) |
Sep 26, 2022 | 7.010 | 7.290 | 6.970 | 7.160 | 2,040,470 | +0.13(+1.85%) |
Sep 23, 2022 | 7.160 | 7.160 | 6.655 | 7.030 | 3,047,506 | -0.23(-3.17%) |
Sep 22, 2022 | 7.380 | 7.430 | 7.090 | 7.260 | 2,350,208 | -0.21(-2.81%) |
Sep 21, 2022 | 7.610 | 7.740 | 7.380 | 7.470 | 1,912,661 | -0.15(-1.97%) |
Sep 20, 2022 | 7.580 | 7.780 | 7.410 | 7.620 | 1,800,970 | -0.02(-0.26%) |
Sep 19, 2022 | 7.220 | 7.685 | 7.210 | 7.640 | 2,568,791 | +0.34(+4.66%) |
Sep 16, 2022 | 7.460 | 7.490 | 7.200 | 7.300 | 2,445,109 | -0.28(-3.69%) |
Sep 15, 2022 | 7.410 | 7.830 | 7.340 | 7.580 | 3,420,292 | +0.09(+1.20%) |
Sep 14, 2022 | 7.430 | 7.610 | 7.295 | 7.490 | 2,102,388 | +0.08(+1.08%) |
Sep 13, 2022 | 7.200 | 7.440 | 7.090 | 7.410 | 2,801,467 | +0.02(+0.27%) |
Sep 12, 2022 | 7.230 | 7.495 | 7.145 | 7.390 | 1,701,942 | +0.13(+1.79%) |
Sep 09, 2022 | 6.860 | 7.270 | 6.790 | 7.260 | 1,764,599 | +0.44(+6.45%) |
Sep 08, 2022 | 6.590 | 6.865 | 6.280 | 6.820 | 4,065,770 | +0.16(+2.40%) |
Sep 07, 2022 | 6.860 | 6.910 | 6.600 | 6.660 | 3,280,689 | -0.20(-2.92%) |
Sep 06, 2022 | 7.220 | 7.250 | 6.685 | 6.860 | 2,695,423 | -0.36(-4.99%) |
Sep 02, 2022 | 7.360 | 7.370 | 7.050 | 7.220 | 1,407,808 | -0.07(-0.96%) |
Sep 01, 2022 | 7.250 | 7.305 | 6.860 | 7.290 | 2,293,031 | -0.07(-0.95%) |
Aug 31, 2022 | 7.590 | 7.660 | 7.300 | 7.360 | 1,869,399 | -0.15(-2.00%) |
Aug 30, 2022 | 7.590 | 7.670 | 7.210 | 7.510 | 1,528,313 | +0.00(+0.00%) |
Aug 29, 2022 | 7.600 | 7.850 | 7.500 | 7.510 | 1,204,531 | -0.21(-2.72%) |
Aug 26, 2022 | 7.980 | 7.990 | 7.652 | 7.720 | 1,283,110 | -0.28(-3.50%) |
Aug 25, 2022 | 8.210 | 8.340 | 7.890 | 8.000 | 933,283 | -0.10(-1.23%) |
Aug 24, 2022 | 7.950 | 8.225 | 7.780 | 8.100 | 1,759,088 | +0.18(+2.27%) |
Aug 23, 2022 | 7.570 | 7.930 | 7.315 | 7.920 | 2,092,135 | +0.29(+3.80%) |
Aug 22, 2022 | 7.930 | 8.040 | 7.580 | 7.630 | 2,314,819 | -0.37(-4.63%) |
Aug 19, 2022 | 8.130 | 8.340 | 7.923 | 8.000 | 1,964,520 | -0.17(-2.08%) |
Aug 18, 2022 | 8.280 | 8.380 | 7.980 | 8.170 | 1,654,980 | -0.09(-1.09%) |
Aug 17, 2022 | 8.240 | 8.450 | 8.150 | 8.260 | 2,469,500 | -0.17(-2.02%) |
Aug 16, 2022 | 8.610 | 8.610 | 8.190 | 8.430 | 1,811,317 | -0.20(-2.32%) |
Aug 15, 2022 | 8.410 | 8.745 | 8.380 | 8.630 | 1,720,346 | +0.21(+2.49%) |
Aug 12, 2022 | 8.270 | 8.450 | 8.230 | 8.420 | 1,621,507 | +0.25(+3.06%) |
Aug 11, 2022 | 8.580 | 8.670 | 8.070 | 8.170 | 2,111,723 | -0.33(-3.88%) |
Aug 10, 2022 | 8.300 | 8.575 | 8.110 | 8.500 | 1,614,942 | +0.37(+4.55%) |
Aug 09, 2022 | 8.080 | 8.230 | 7.950 | 8.130 | 2,098,970 | -0.14(-1.69%) |
Aug 08, 2022 | 8.300 | 8.510 | 8.025 | 8.270 | 3,166,935 | -0.10(-1.19%) |
Aug 05, 2022 | 8.310 | 8.619 | 8.170 | 8.370 | 3,766,989 | -0.15(-1.76%) |
Aug 04, 2022 | 8.550 | 9.860 | 7.970 | 8.520 | 7,844,735 | +0.02(+0.24%) |
Aug 03, 2022 | 8.570 | 8.970 | 8.385 | 8.500 | 2,031,352 | +0.04(+0.47%) |
Aug 02, 2022 | 8.010 | 8.490 | 8.010 | 8.460 | 1,472,933 | +0.32(+3.93%) |
Aug 01, 2022 | 8.080 | 8.450 | 8.010 | 8.140 | 2,560,331 | -0.04(-0.49%) |
Jul 29, 2022 | 8.230 | 8.360 | 7.971 | 8.180 | 2,037,818 | -0.14(-1.68%) |
Jul 28, 2022 | 8.620 | 8.620 | 8.000 | 8.320 | 3,270,699 | -0.26(-3.03%) |
Jul 27, 2022 | 7.980 | 8.720 | 7.700 | 8.580 | 7,745,762 | -0.24(-2.72%) |
Jul 26, 2022 | 9.780 | 10.02 | 8.430 | 8.820 | 9,462,412 | -1.68(-16.00%) |
Jul 25, 2022 | 10.39 | 10.52 | 10.18 | 10.50 | 1,183,460 | +0.13(+1.25%) |
Jul 22, 2022 | 10.80 | 10.98 | 10.28 | 10.37 | 2,098,600 | -0.14(-1.33%) |
Jul 21, 2022 | 10.37 | 10.52 | 10.16 | 10.51 | 1,599,048 | +0.17(+1.64%) |
Jul 20, 2022 | 10.20 | 10.66 | 10.03 | 10.34 | 1,918,321 | +0.19(+1.87%) |
Jul 19, 2022 | 10.09 | 10.39 | 9.870 | 10.15 | 1,520,134 | +0.19(+1.91%) |
Jul 18, 2022 | 10.61 | 10.83 | 9.835 | 9.960 | 2,995,680 | -0.53(-5.05%) |
Jul 15, 2022 | 10.98 | 11.03 | 9.760 | 10.49 | 5,141,448 | -1.09(-9.41%) |
Jul 14, 2022 | 11.59 | 11.74 | 11.41 | 11.58 | 764,815 | -0.20(-1.70%) |
Jul 13, 2022 | 11.50 | 12.13 | 11.40 | 11.78 | 995,011 | -0.06(-0.51%) |
Jul 12, 2022 | 11.75 | 11.89 | 11.39 | 11.84 | 1,211,270 | +0.14(+1.20%) |
Jul 11, 2022 | 12.06 | 12.40 | 11.55 | 11.70 | 1,214,629 | -0.69(-5.57%) |
Jul 08, 2022 | 12.09 | 12.58 | 12.09 | 12.39 | 1,460,751 | +0.12(+0.98%) |
Jul 07, 2022 | 11.97 | 12.60 | 11.93 | 12.27 | 1,834,690 | +0.26(+2.16%) |
Jul 06, 2022 | 12.45 | 12.57 | 11.89 | 12.01 | 2,099,665 | -0.36(-2.91%) |
Jul 05, 2022 | 11.28 | 12.44 | 11.10 | 12.37 | 3,933,254 | +0.98(+8.60%) |
Jul 01, 2022 | 10.00 | 11.47 | 9.860 | 11.39 | 4,859,756 | +1.34(+13.33%) |
Jun 30, 2022 | 10.08 | 10.17 | 9.790 | 10.05 | 1,350,178 | -0.23(-2.24%) |
Jun 29, 2022 | 10.25 | 10.29 | 9.850 | 10.28 | 1,271,374 | +0.07(+0.69%) |
Jun 28, 2022 | 10.41 | 10.94 | 10.14 | 10.21 | 2,666,434 | -0.66(-6.07%) |
Jun 27, 2022 | 11.13 | 11.29 | 10.82 | 10.87 | 2,759,787 | -0.33(-2.95%) |
Jun 24, 2022 | 11.86 | 11.92 | 10.95 | 11.20 | 18,485,154 | -0.34(-2.95%) |
Jun 23, 2022 | 11.21 | 11.80 | 11.17 | 11.54 | 2,217,469 | +0.39(+3.50%) |
Jun 22, 2022 | 10.58 | 11.54 | 10.58 | 11.15 | 2,177,207 | +0.36(+3.34%) |
Jun 21, 2022 | 10.82 | 11.51 | 10.75 | 10.79 | 2,481,231 | +0.16(+1.51%) |
Jun 17, 2022 | 9.940 | 11.27 | 9.940 | 10.63 | 3,446,910 | +0.72(+7.27%) |
Jun 16, 2022 | 9.670 | 9.955 | 9.395 | 9.910 | 2,372,535 | +0.00(+0.00%) |
Jun 15, 2022 | 9.410 | 10.10 | 9.320 | 9.910 | 2,878,453 | +0.46(+4.87%) |
Jun 14, 2022 | 10.23 | 10.30 | 9.180 | 9.450 | 3,592,966 | -0.69(-6.80%) |
Jun 13, 2022 | 11.24 | 11.36 | 9.600 | 10.14 | 4,020,479 | -1.55(-13.26%) |
Jun 10, 2022 | 11.87 | 12.07 | 11.55 | 11.69 | 1,677,830 | -0.40(-3.31%) |
Jun 09, 2022 | 12.72 | 12.72 | 11.59 | 12.09 | 2,689,506 | -0.71(-5.55%) |
Jun 08, 2022 | 12.27 | 13.41 | 12.27 | 12.80 | 2,828,044 | +0.51(+4.15%) |
Jun 07, 2022 | 11.70 | 12.60 | 11.61 | 12.29 | 2,530,233 | +0.34(+2.85%) |
Jun 06, 2022 | 11.53 | 12.69 | 11.50 | 11.95 | 4,101,377 | +0.57(+5.01%) |
Jun 03, 2022 | 11.06 | 11.39 | 10.92 | 11.38 | 1,317,890 | +0.21(+1.88%) |
Jun 02, 2022 | 11.05 | 11.29 | 10.97 | 11.17 | 807,443 | +0.09(+0.81%) |
Jun 01, 2022 | 11.30 | 11.49 | 10.55 | 11.08 | 2,205,570 | -0.20(-1.77%) |
May 31, 2022 | 11.88 | 11.97 | 11.04 | 11.28 | 2,382,065 | -0.65(-5.45%) |
May 27, 2022 | 11.53 | 11.96 | 11.34 | 11.93 | 1,229,167 | +0.48(+4.19%) |
May 26, 2022 | 11.34 | 11.79 | 11.30 | 11.45 | 924,999 | +0.09(+0.79%) |
May 25, 2022 | 11.29 | 11.57 | 11.07 | 11.36 | 751,508 | +0.05(+0.44%) |
May 24, 2022 | 11.57 | 11.60 | 11.15 | 11.31 | 1,177,129 | -0.53(-4.48%) |
May 23, 2022 | 12.04 | 12.39 | 11.74 | 11.84 | 1,999,830 | -0.21(-1.74%) |
May 20, 2022 | 11.75 | 12.12 | 11.15 | 12.05 | 2,301,518 | +0.40(+3.43%) |
May 19, 2022 | 11.07 | 11.78 | 11.07 | 11.65 | 1,803,561 | +0.44(+3.93%) |
May 18, 2022 | 11.21 | 11.48 | 11.03 | 11.21 | 1,658,152 | -0.24(-2.10%) |
May 17, 2022 | 11.19 | 11.63 | 10.93 | 11.45 | 2,020,476 | +0.46(+4.19%) |
May 16, 2022 | 11.15 | 11.77 | 10.90 | 10.99 | 2,134,617 | -0.18(-1.61%) |
May 13, 2022 | 10.13 | 11.38 | 10.08 | 11.17 | 3,429,348 | +1.28(+12.94%) |
May 12, 2022 | 9.390 | 9.890 | 9.110 | 9.890 | 3,046,799 | +0.31(+3.24%) |
May 11, 2022 | 11.02 | 11.23 | 9.450 | 9.580 | 3,826,925 | -1.69(-15.00%) |
May 10, 2022 | 9.610 | 11.34 | 9.610 | 11.27 | 5,680,598 | +2.32(+25.99%) |
May 09, 2022 | 9.860 | 10.06 | 8.860 | 8.945 | 4,547,033 | -1.21(-11.96%) |
May 06, 2022 | 10.86 | 10.86 | 10.09 | 10.16 | 2,497,129 | -0.69(-6.36%) |
May 05, 2022 | 11.29 | 11.38 | 10.67 | 10.85 | 2,239,974 | -0.52(-4.57%) |
May 04, 2022 | 11.12 | 11.37 | 10.54 | 11.37 | 3,535,718 | +0.25(+2.25%) |
May 03, 2022 | 10.86 | 11.15 | 10.77 | 11.12 | 1,493,481 | +0.23(+2.11%) |
May 02, 2022 | 10.30 | 10.91 | 10.18 | 10.89 | 1,425,780 | +0.60(+5.83%) |
Apr 29, 2022 | 10.49 | 10.82 | 10.26 | 10.29 | 1,141,909 | -0.23(-2.19%) |
Apr 28, 2022 | 10.78 | 10.95 | 9.700 | 10.52 | 2,717,708 | -0.28(-2.59%) |
Apr 27, 2022 | 10.99 | 11.25 | 10.76 | 10.80 | 1,061,468 | -0.13(-1.19%) |
Apr 26, 2022 | 11.26 | 11.39 | 10.92 | 10.93 | 1,565,895 | -0.46(-4.04%) |
Apr 25, 2022 | 10.67 | 11.60 | 10.65 | 11.39 | 1,578,768 | +0.57(+5.27%) |
Apr 22, 2022 | 10.89 | 11.46 | 10.78 | 10.82 | 1,913,535 | -0.13(-1.19%) |
Apr 21, 2022 | 11.66 | 11.87 | 10.88 | 10.95 | 1,741,759 | -0.58(-5.03%) |
Apr 20, 2022 | 11.16 | 11.74 | 10.72 | 11.53 | 1,746,494 | +0.38(+3.41%) |
Apr 19, 2022 | 11.31 | 11.36 | 11.02 | 11.15 | 1,653,467 | -0.15(-1.33%) |
Apr 18, 2022 | 11.79 | 11.79 | 11.24 | 11.30 | 1,547,010 | -0.55(-4.64%) |
Apr 14, 2022 | 12.20 | 12.28 | 11.66 | 11.85 | 1,114,010 | -0.43(-3.50%) |
Apr 13, 2022 | 11.62 | 12.34 | 11.51 | 12.28 | 1,291,908 | +0.68(+5.86%) |
Apr 12, 2022 | 11.99 | 12.16 | 11.50 | 11.60 | 1,514,182 | -0.32(-2.68%) |
Apr 11, 2022 | 11.77 | 12.10 | 11.46 | 11.92 | 1,473,215 | -0.06(-0.50%) |
Apr 08, 2022 | 12.01 | 12.30 | 11.78 | 11.98 | 1,049,911 | -0.14(-1.16%) |
Apr 07, 2022 | 12.02 | 12.32 | 11.71 | 12.12 | 1,046,749 | +0.05(+0.41%) |
Apr 06, 2022 | 11.96 | 12.16 | 11.52 | 12.07 | 1,392,807 | -0.04(-0.33%) |
Apr 05, 2022 | 12.60 | 12.75 | 12.06 | 12.11 | 1,089,479 | -0.44(-3.51%) |
Apr 04, 2022 | 12.61 | 12.89 | 12.42 | 12.55 | 1,629,447 | -0.04(-0.32%) |