Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.697 | 8.815 | 8.688 | 8.810 | 7,312,386 | +0.07(+0.76%) |
Apr 27, 2023 | 8.603 | 8.782 | 8.489 | 8.744 | 8,325,407 | +0.15(+1.76%) |
Apr 26, 2023 | 8.688 | 8.744 | 8.574 | 8.593 | 6,272,225 | -0.08(-0.87%) |
Apr 25, 2023 | 8.782 | 8.839 | 8.650 | 8.669 | 7,747,309 | -0.14(-1.61%) |
Apr 24, 2023 | 8.990 | 8.999 | 8.659 | 8.810 | 15,651,967 | -0.30(-3.32%) |
Apr 21, 2023 | 9.160 | 9.207 | 9.084 | 9.112 | 4,965,754 | -0.04(-0.46%) |
Apr 20, 2023 | 9.226 | 9.235 | 9.127 | 9.155 | 5,055,257 | -0.13(-1.37%) |
Apr 19, 2023 | 9.264 | 9.382 | 9.207 | 9.282 | 6,402,938 | -0.05(-0.51%) |
Apr 18, 2023 | 9.377 | 9.386 | 9.226 | 9.330 | 5,858,123 | -0.03(-0.30%) |
Apr 17, 2023 | 9.320 | 9.410 | 9.235 | 9.358 | 6,993,830 | +0.04(+0.41%) |
Apr 14, 2023 | 9.349 | 9.396 | 9.264 | 9.320 | 5,811,607 | -0.05(-0.50%) |
Apr 13, 2023 | 9.301 | 9.434 | 9.282 | 9.367 | 5,806,115 | +0.09(+1.02%) |
Apr 12, 2023 | 9.424 | 9.452 | 9.249 | 9.273 | 6,793,727 | -0.08(-0.91%) |
Apr 11, 2023 | 9.330 | 9.471 | 9.320 | 9.358 | 7,026,059 | +0.06(+0.61%) |
Apr 10, 2023 | 9.396 | 9.413 | 9.207 | 9.301 | 10,785,410 | -0.07(-0.71%) |
Apr 06, 2023 | 9.349 | 9.391 | 9.273 | 9.367 | 9,776,201 | +0.11(+1.22%) |
Apr 05, 2023 | 8.990 | 9.273 | 8.976 | 9.254 | 17,807,856 | +0.25(+2.83%) |
Apr 04, 2023 | 9.150 | 9.150 | 8.843 | 8.999 | 13,294,174 | -0.08(-0.83%) |
Apr 03, 2023 | 9.150 | 9.179 | 8.957 | 9.075 | 19,338,632 | -0.01(-0.10%) |
Mar 31, 2023 | 9.056 | 9.169 | 9.023 | 9.084 | 14,030,002 | +0.06(+0.63%) |
Mar 30, 2023 | 9.084 | 9.131 | 8.961 | 9.027 | 6,406,926 | +0.03(+0.31%) |
Mar 29, 2023 | 9.084 | 9.103 | 8.952 | 8.999 | 6,446,904 | +0.00(+0.00%) |
Mar 28, 2023 | 8.905 | 8.999 | 8.867 | 8.999 | 5,884,775 | +0.06(+0.63%) |
Mar 27, 2023 | 8.895 | 9.051 | 8.810 | 8.942 | 7,299,548 | +0.13(+1.50%) |
Mar 24, 2023 | 8.650 | 8.839 | 8.574 | 8.810 | 7,428,582 | +0.12(+1.41%) |
Mar 23, 2023 | 8.876 | 8.961 | 8.593 | 8.688 | 11,107,163 | -0.19(-2.13%) |
Mar 22, 2023 | 9.094 | 9.117 | 8.848 | 8.876 | 8,829,396 | -0.24(-2.59%) |
Mar 21, 2023 | 9.037 | 9.254 | 9.037 | 9.112 | 10,100,117 | +0.20(+2.22%) |
Mar 20, 2023 | 8.971 | 9.032 | 8.820 | 8.914 | 12,062,400 | +0.01(+0.11%) |
Mar 17, 2023 | 8.914 | 8.942 | 8.768 | 8.905 | 16,485,571 | -0.07(-0.74%) |
Mar 16, 2023 | 8.829 | 8.999 | 8.716 | 8.971 | 10,379,631 | +0.00(+0.00%) |
Mar 15, 2023 | 9.160 | 9.179 | 8.900 | 8.971 | 11,982,372 | -0.33(-3.55%) |
Mar 14, 2023 | 9.443 | 9.462 | 9.235 | 9.301 | 9,195,772 | +0.02(+0.20%) |
Mar 13, 2023 | 9.358 | 9.467 | 9.212 | 9.282 | 13,063,189 | -0.16(-1.70%) |
Mar 10, 2023 | 9.500 | 9.670 | 9.358 | 9.443 | 9,302,357 | -0.12(-1.28%) |
Mar 09, 2023 | 9.953 | 9.953 | 9.519 | 9.566 | 9,886,157 | -0.41(-4.07%) |
Mar 08, 2023 | 9.981 | 10.05 | 9.896 | 9.972 | 7,440,136 | -0.05(-0.47%) |
Mar 07, 2023 | 10.15 | 10.17 | 9.937 | 10.02 | 14,974,841 | -0.12(-1.20%) |
Mar 06, 2023 | 10.39 | 10.40 | 10.03 | 10.14 | 18,159,236 | -0.25(-2.43%) |
Mar 03, 2023 | 10.44 | 10.49 | 10.36 | 10.39 | 10,554,533 | +0.00(+0.00%) |
Mar 02, 2023 | 10.54 | 10.54 | 10.33 | 10.39 | 7,898,436 | -0.17(-1.59%) |
Mar 01, 2023 | 10.64 | 10.67 | 10.50 | 10.56 | 8,162,591 | -0.08(-0.79%) |
Feb 28, 2023 | 10.54 | 10.79 | 10.43 | 10.64 | 11,804,251 | +0.19(+1.79%) |
Feb 27, 2023 | 10.63 | 11.02 | 10.31 | 10.46 | 14,346,225 | -0.29(-2.69%) |
Feb 24, 2023 | 10.79 | 10.79 | 10.62 | 10.75 | 12,044,498 | -0.03(-0.26%) |
Feb 23, 2023 | 10.73 | 10.90 | 10.70 | 10.78 | 7,906,167 | +0.05(+0.44%) |
Feb 22, 2023 | 10.73 | 10.89 | 10.64 | 10.73 | 7,022,634 | -0.01(-0.09%) |
Feb 21, 2023 | 10.84 | 10.88 | 10.63 | 10.74 | 8,298,064 | -0.18(-1.63%) |
Feb 17, 2023 | 10.77 | 10.99 | 10.55 | 10.92 | 7,687,604 | +0.04(+0.34%) |
Feb 16, 2023 | 10.94 | 10.97 | 10.81 | 10.88 | 15,673,924 | -0.19(-1.69%) |
Feb 15, 2023 | 10.94 | 11.10 | 10.86 | 11.06 | 10,716,624 | +0.04(+0.34%) |
Feb 14, 2023 | 11.22 | 11.25 | 11.01 | 11.03 | 7,432,103 | -0.16(-1.42%) |
Feb 13, 2023 | 11.02 | 11.26 | 11.01 | 11.19 | 6,609,792 | +0.13(+1.18%) |
Feb 10, 2023 | 10.94 | 11.10 | 10.90 | 11.06 | 6,720,281 | +0.11(+1.02%) |
Feb 09, 2023 | 11.19 | 11.20 | 10.92 | 10.94 | 8,337,561 | -0.19(-1.68%) |
Feb 08, 2023 | 11.24 | 11.30 | 11.11 | 11.13 | 5,255,848 | -0.18(-1.57%) |
Feb 07, 2023 | 11.30 | 11.43 | 11.17 | 11.31 | 6,914,156 | +0.06(+0.50%) |
Feb 06, 2023 | 11.25 | 11.31 | 11.04 | 11.25 | 10,757,203 | -0.12(-1.07%) |
Feb 03, 2023 | 11.38 | 11.45 | 11.30 | 11.37 | 7,556,478 | -0.01(-0.08%) |
Feb 02, 2023 | 11.43 | 11.44 | 11.23 | 11.38 | 14,693,246 | -0.07(-0.57%) |
Feb 01, 2023 | 11.26 | 11.58 | 11.25 | 11.45 | 10,210,266 | +0.09(+0.82%) |
Jan 31, 2023 | 11.15 | 11.39 | 11.12 | 11.35 | 14,646,597 | +0.21(+1.84%) |
Jan 30, 2023 | 11.05 | 11.21 | 11.00 | 11.15 | 8,767,257 | +0.05(+0.42%) |
Jan 27, 2023 | 11.11 | 11.29 | 11.03 | 11.10 | 10,564,551 | +0.23(+2.15%) |
Jan 26, 2023 | 10.79 | 10.89 | 10.71 | 10.87 | 5,808,249 | +0.00(+0.00%) |
Jan 25, 2023 | 10.81 | 10.90 | 10.65 | 10.87 | 7,652,298 | +0.04(+0.35%) |
Jan 24, 2023 | 10.98 | 11.01 | 10.81 | 10.83 | 5,908,993 | -0.21(-1.86%) |
Jan 23, 2023 | 10.85 | 11.06 | 10.81 | 11.04 | 7,759,754 | +0.21(+1.90%) |
Jan 20, 2023 | 10.74 | 10.86 | 10.59 | 10.83 | 8,437,421 | +0.07(+0.69%) |
Jan 19, 2023 | 10.64 | 10.90 | 10.51 | 10.76 | 10,668,087 | +0.05(+0.44%) |
Jan 18, 2023 | 11.04 | 11.06 | 10.63 | 10.71 | 11,383,218 | -0.35(-3.21%) |
Jan 17, 2023 | 10.74 | 11.07 | 10.73 | 11.06 | 10,162,468 | +0.29(+2.69%) |
Jan 13, 2023 | 10.81 | 10.84 | 10.67 | 10.78 | 15,146,366 | -0.11(-1.03%) |
Jan 12, 2023 | 10.98 | 11.05 | 10.82 | 10.89 | 12,870,603 | -0.10(-0.93%) |
Jan 11, 2023 | 11.06 | 11.08 | 10.61 | 10.99 | 14,251,130 | -0.07(-0.59%) |
Jan 10, 2023 | 11.20 | 11.23 | 10.98 | 11.06 | 8,430,722 | -0.16(-1.42%) |
Jan 09, 2023 | 11.32 | 11.38 | 11.19 | 11.21 | 13,798,850 | -0.08(-0.74%) |
Jan 06, 2023 | 11.13 | 11.31 | 11.02 | 11.30 | 8,438,944 | +0.24(+2.20%) |
Jan 05, 2023 | 10.90 | 11.09 | 10.73 | 11.06 | 9,869,180 | +0.08(+0.77%) |
Jan 04, 2023 | 10.74 | 11.00 | 10.67 | 10.97 | 11,371,112 | +0.35(+3.25%) |
Jan 03, 2023 | 10.45 | 10.71 | 10.45 | 10.63 | 10,868,303 | +0.23(+2.25%) |
Dec 30, 2022 | 10.36 | 10.44 | 10.23 | 10.39 | 7,055,517 | +0.00(+0.00%) |
Dec 29, 2022 | 10.15 | 10.48 | 10.15 | 10.39 | 6,859,154 | +0.20(+1.92%) |
Dec 28, 2022 | 10.31 | 10.39 | 10.13 | 10.20 | 5,816,732 | -0.11(-1.09%) |
Dec 27, 2022 | 10.30 | 10.35 | 10.22 | 10.31 | 4,816,165 | +0.03(+0.27%) |
Dec 23, 2022 | 10.01 | 10.29 | 10.00 | 10.28 | 7,126,044 | +0.24(+2.42%) |
Dec 22, 2022 | 10.08 | 10.09 | 9.856 | 10.04 | 6,184,783 | -0.09(-0.92%) |
Dec 21, 2022 | 10.13 | 10.24 | 10.10 | 10.13 | 5,939,243 | +0.10(+1.02%) |
Dec 20, 2022 | 10.25 | 10.28 | 10.02 | 10.03 | 7,822,079 | -0.16(-1.56%) |
Dec 19, 2022 | 10.22 | 10.40 | 10.15 | 10.19 | 9,964,894 | -0.05(-0.46%) |
Dec 16, 2022 | 10.35 | 10.36 | 10.17 | 10.23 | 26,906,030 | -0.17(-1.62%) |
Dec 15, 2022 | 10.51 | 10.59 | 10.39 | 10.40 | 6,940,158 | -0.17(-1.59%) |
Dec 14, 2022 | 10.54 | 10.67 | 10.46 | 10.57 | 8,141,308 | -0.02(-0.18%) |
Dec 13, 2022 | 10.60 | 10.69 | 10.52 | 10.59 | 12,966,594 | +0.19(+1.80%) |
Dec 12, 2022 | 10.05 | 10.43 | 10.01 | 10.40 | 7,917,113 | +0.34(+3.34%) |
Dec 09, 2022 | 10.23 | 10.32 | 10.06 | 10.07 | 6,246,569 | -0.17(-1.64%) |
Dec 08, 2022 | 10.18 | 10.27 | 10.10 | 10.23 | 7,226,848 | +0.06(+0.55%) |
Dec 07, 2022 | 10.21 | 10.26 | 10.12 | 10.18 | 6,079,651 | -0.03(-0.27%) |
Dec 06, 2022 | 10.18 | 10.27 | 10.06 | 10.21 | 6,689,387 | +0.01(+0.09%) |
Dec 05, 2022 | 10.40 | 10.40 | 10.13 | 10.20 | 5,463,713 | -0.23(-2.24%) |
Dec 02, 2022 | 10.44 | 10.49 | 10.36 | 10.43 | 4,436,053 | -0.07(-0.62%) |
Dec 01, 2022 | 10.31 | 10.51 | 10.23 | 10.50 | 9,962,808 | +0.20(+1.90%) |
Nov 30, 2022 | 10.38 | 10.40 | 10.03 | 10.30 | 21,071,134 | -0.14(-1.34%) |
Nov 29, 2022 | 10.37 | 10.46 | 10.27 | 10.44 | 7,992,376 | +0.11(+1.09%) |
Nov 28, 2022 | 10.38 | 10.43 | 10.25 | 10.33 | 20,490,354 | -0.07(-0.72%) |
Nov 25, 2022 | 10.28 | 10.40 | 10.18 | 10.40 | 5,367,764 | +0.11(+1.09%) |
Nov 23, 2022 | 10.25 | 10.34 | 10.16 | 10.29 | 5,365,170 | -0.05(-0.45%) |
Nov 22, 2022 | 10.22 | 10.36 | 10.22 | 10.34 | 8,913,300 | +0.09(+0.91%) |
Nov 21, 2022 | 10.17 | 10.28 | 10.03 | 10.24 | 7,884,460 | +0.08(+0.82%) |
Nov 18, 2022 | 10.17 | 10.20 | 10.04 | 10.16 | 7,992,761 | +0.04(+0.37%) |
Nov 17, 2022 | 10.07 | 10.17 | 10.01 | 10.12 | 6,956,936 | -0.11(-1.08%) |
Nov 16, 2022 | 10.41 | 10.48 | 10.14 | 10.23 | 26,733,394 | -0.22(-2.12%) |
Nov 15, 2022 | 10.77 | 10.94 | 10.41 | 10.46 | 7,141,117 | -0.22(-2.08%) |
Nov 14, 2022 | 10.53 | 10.81 | 10.44 | 10.68 | 14,070,256 | +0.11(+1.05%) |
Nov 11, 2022 | 10.50 | 10.64 | 10.34 | 10.57 | 9,225,200 | +0.09(+0.88%) |
Nov 10, 2022 | 10.30 | 10.56 | 10.21 | 10.47 | 10,555,161 | +0.47(+4.71%) |
Nov 09, 2022 | 10.20 | 10.20 | 9.994 | 10.00 | 8,962,052 | -0.25(-2.43%) |
Nov 08, 2022 | 10.17 | 10.43 | 9.929 | 10.25 | 16,034,436 | +0.12(+1.19%) |
Nov 07, 2022 | 9.550 | 10.56 | 9.476 | 10.13 | 32,369,366 | +1.16(+12.98%) |
Nov 04, 2022 | 9.005 | 9.125 | 8.798 | 8.968 | 12,461,972 | +0.04(+0.41%) |
Nov 03, 2022 | 9.181 | 9.190 | 8.913 | 8.932 | 8,697,144 | -0.37(-3.97%) |
Nov 02, 2022 | 9.421 | 9.283 | 9.301 | 7,997,939 | -0.17(-1.76%) | |
Nov 01, 2022 | 9.412 | 9.523 | 9.296 | 9.467 | 8,281,435 | +0.11(+1.18%) |
Oct 31, 2022 | 9.255 | 9.384 | 9.218 | 9.356 | 10,645,879 | +0.06(+0.60%) |
Oct 28, 2022 | 9.172 | 9.412 | 9.144 | 9.301 | 7,913,938 | +0.18(+2.03%) |
Oct 27, 2022 | 9.218 | 9.296 | 9.107 | 9.116 | 6,578,481 | -0.09(-1.00%) |
Oct 26, 2022 | 9.089 | 9.236 | 9.061 | 9.209 | 8,000,749 | +0.18(+1.94%) |
Oct 25, 2022 | 8.756 | 9.052 | 8.747 | 9.033 | 13,143,437 | +0.23(+2.62%) |
Oct 24, 2022 | 8.719 | 8.839 | 8.645 | 8.802 | 6,108,395 | +0.14(+1.60%) |
Oct 21, 2022 | 8.571 | 8.719 | 8.437 | 8.664 | 6,443,087 | +0.04(+0.43%) |
Oct 20, 2022 | 8.673 | 8.775 | 8.590 | 8.627 | 4,763,725 | -0.04(-0.43%) |
Oct 19, 2022 | 8.821 | 8.830 | 8.525 | 8.664 | 7,131,433 | -0.21(-2.39%) |
Oct 18, 2022 | 8.959 | 9.042 | 8.844 | 8.876 | 7,440,708 | +0.00(+0.00%) |
Oct 17, 2022 | 8.913 | 8.968 | 8.793 | 8.876 | 6,579,340 | +0.06(+0.63%) |
Oct 14, 2022 | 8.968 | 8.978 | 8.779 | 8.821 | 8,120,944 | -0.09(-1.04%) |
Oct 13, 2022 | 8.599 | 9.065 | 8.534 | 8.913 | 13,627,012 | +0.24(+2.77%) |
Oct 12, 2022 | 8.682 | 8.941 | 8.548 | 8.673 | 11,111,790 | +0.00(+0.00%) |
Oct 11, 2022 | 8.073 | 8.867 | 8.063 | 8.673 | 27,101,490 | +0.59(+7.31%) |
Oct 10, 2022 | 8.146 | 8.193 | 8.049 | 8.082 | 11,287,539 | +0.01(+0.11%) |
Oct 07, 2022 | 8.220 | 8.220 | 8.008 | 8.073 | 8,721,715 | -0.18(-2.24%) |
Oct 06, 2022 | 8.414 | 8.451 | 8.202 | 8.257 | 7,603,457 | -0.22(-2.61%) |
Oct 05, 2022 | 8.331 | 8.534 | 8.294 | 8.479 | 6,649,310 | -0.03(-0.33%) |
Oct 04, 2022 | 8.119 | 8.507 | 8.119 | 8.507 | 9,523,365 | +0.45(+5.62%) |
Oct 03, 2022 | 7.952 | 8.114 | 7.814 | 8.054 | 13,923,793 | +0.18(+2.35%) |
Sep 30, 2022 | 7.962 | 8.133 | 7.851 | 7.869 | 8,875,264 | -0.07(-0.93%) |
Sep 29, 2022 | 7.962 | 8.017 | 7.800 | 7.943 | 8,816,547 | -0.12(-1.49%) |
Sep 28, 2022 | 7.906 | 8.082 | 7.846 | 8.063 | 12,345,454 | +0.23(+2.95%) |
Sep 27, 2022 | 7.943 | 8.086 | 7.777 | 7.832 | 11,473,050 | -0.05(-0.59%) |
Sep 26, 2022 | 7.916 | 7.999 | 7.832 | 7.879 | 16,372,657 | -0.15(-1.84%) |
Sep 23, 2022 | 8.183 | 8.193 | 7.786 | 8.026 | 13,457,997 | -0.23(-2.80%) |
Sep 22, 2022 | 8.322 | 8.363 | 8.142 | 8.257 | 9,686,875 | -0.09(-1.11%) |
Sep 21, 2022 | 8.488 | 8.733 | 8.340 | 8.350 | 12,233,639 | +0.00(+0.00%) |
Sep 20, 2022 | 8.525 | 8.525 | 8.340 | 8.350 | 8,889,808 | -0.23(-2.69%) |
Sep 19, 2022 | 8.516 | 8.622 | 8.474 | 8.581 | 9,121,604 | -0.01(-0.11%) |
Sep 16, 2022 | 8.821 | 8.821 | 8.516 | 8.590 | 21,170,536 | -0.23(-2.62%) |
Sep 15, 2022 | 8.701 | 8.968 | 8.701 | 8.821 | 10,247,060 | +0.11(+1.27%) |
Sep 14, 2022 | 8.793 | 8.885 | 8.636 | 8.710 | 9,671,413 | -0.06(-0.63%) |
Sep 13, 2022 | 9.144 | 9.162 | 8.761 | 8.765 | 9,612,043 | -0.57(-6.13%) |
Sep 12, 2022 | 9.181 | 9.421 | 9.181 | 9.338 | 8,445,395 | +0.21(+2.33%) |
Sep 09, 2022 | 9.015 | 9.172 | 8.978 | 9.125 | 7,273,171 | +0.18(+2.07%) |
Sep 08, 2022 | 8.922 | 9.001 | 8.830 | 8.941 | 11,538,022 | -0.04(-0.41%) |
Sep 07, 2022 | 8.636 | 9.052 | 8.636 | 8.978 | 16,489,947 | +0.29(+3.29%) |
Sep 06, 2022 | 8.765 | 8.765 | 8.608 | 8.691 | 10,971,321 | -0.04(-0.42%) |
Sep 02, 2022 | 8.950 | 8.950 | 8.701 | 8.728 | 10,995,508 | -0.11(-1.25%) |
Sep 01, 2022 | 8.811 | 8.867 | 8.608 | 8.839 | 10,975,455 | +0.02(+0.21%) |
Aug 31, 2022 | 8.968 | 9.079 | 8.802 | 8.821 | 19,609,784 | -0.14(-1.55%) |
Aug 30, 2022 | 9.116 | 9.172 | 8.926 | 8.959 | 9,245,466 | -0.16(-1.72%) |
Aug 29, 2022 | 9.052 | 9.139 | 8.913 | 9.116 | 17,964,508 | -0.01(-0.10%) |
Aug 26, 2022 | 9.440 | 9.449 | 9.107 | 9.125 | 7,147,664 | -0.27(-2.85%) |
Aug 25, 2022 | 9.384 | 9.430 | 9.292 | 9.393 | 7,140,032 | +0.01(+0.10%) |
Aug 24, 2022 | 9.375 | 9.449 | 9.222 | 9.384 | 5,484,318 | +0.01(+0.10%) |
Aug 23, 2022 | 9.430 | 9.541 | 9.338 | 9.375 | 9,327,540 | -0.07(-0.78%) |
Aug 22, 2022 | 9.586 | 9.595 | 9.412 | 9.449 | 6,480,163 | -0.20(-2.08%) |
Aug 19, 2022 | 9.604 | 9.714 | 9.586 | 9.650 | 6,252,785 | -0.02(-0.19%) |
Aug 18, 2022 | 9.814 | 9.814 | 9.586 | 9.668 | 5,542,973 | -0.15(-1.49%) |
Aug 17, 2022 | 10.03 | 10.03 | 9.622 | 9.814 | 21,880,800 | -0.26(-2.63%) |
Aug 16, 2022 | 10.17 | 10.18 | 10.01 | 10.08 | 7,218,247 | -0.06(-0.63%) |
Aug 15, 2022 | 10.04 | 10.24 | 9.992 | 10.14 | 10,570,739 | -0.02(-0.18%) |
Aug 12, 2022 | 10.07 | 10.18 | 10.01 | 10.16 | 10,203,280 | +0.16(+1.55%) |
Aug 11, 2022 | 9.777 | 10.14 | 9.777 | 10.01 | 12,785,012 | +0.17(+1.76%) |
Aug 10, 2022 | 9.604 | 10.00 | 9.567 | 9.832 | 15,232,413 | +0.28(+2.96%) |
Aug 09, 2022 | 9.157 | 9.586 | 9.011 | 9.549 | 15,887,834 | +0.34(+3.67%) |
Aug 08, 2022 | 9.294 | 9.695 | 9.147 | 9.211 | 46,554,188 | +0.33(+3.70%) |
Aug 05, 2022 | 8.737 | 8.910 | 8.636 | 8.883 | 17,534,494 | +0.10(+1.14%) |
Aug 04, 2022 | 8.883 | 8.969 | 8.773 | 8.782 | 10,819,698 | -0.12(-1.33%) |
Aug 03, 2022 | 8.883 | 8.919 | 8.819 | 8.901 | 9,763,088 | +0.04(+0.41%) |
Aug 02, 2022 | 8.819 | 8.947 | 8.787 | 8.864 | 10,682,500 | +0.05(+0.52%) |
Aug 01, 2022 | 8.837 | 8.928 | 8.737 | 8.819 | 10,667,796 | -0.03(-0.31%) |
Jul 29, 2022 | 8.928 | 8.979 | 8.764 | 8.846 | 14,224,428 | -0.08(-0.92%) |
Jul 28, 2022 | 9.129 | 9.193 | 8.801 | 8.928 | 15,702,675 | -0.26(-2.88%) |
Jul 27, 2022 | 9.065 | 9.243 | 8.947 | 9.193 | 15,723,511 | +0.14(+1.51%) |
Jul 26, 2022 | 8.848 | 9.102 | 8.837 | 9.056 | 15,250,027 | +0.16(+1.85%) |
Jul 25, 2022 | 8.764 | 8.983 | 8.623 | 8.892 | 41,530,148 | +0.17(+1.99%) |
Jul 22, 2022 | 9.093 | 9.143 | 8.623 | 8.718 | 16,860,666 | -0.30(-3.34%) |
Jul 21, 2022 | 9.102 | 9.120 | 8.938 | 9.020 | 9,344,066 | -0.08(-0.90%) |
Jul 20, 2022 | 9.184 | 9.339 | 9.047 | 9.102 | 12,894,155 | -0.09(-0.99%) |
Jul 19, 2022 | 9.038 | 9.294 | 9.038 | 9.193 | 15,341,601 | +0.22(+2.44%) |
Jul 18, 2022 | 9.111 | 9.321 | 8.956 | 8.974 | 12,899,583 | -0.02(-0.20%) |
Jul 15, 2022 | 9.120 | 9.147 | 8.830 | 8.992 | 10,669,684 | +0.00(+0.00%) |
Jul 14, 2022 | 8.965 | 9.020 | 8.833 | 8.992 | 10,684,042 | -0.12(-1.30%) |
Jul 13, 2022 | 9.257 | 9.303 | 9.038 | 9.111 | 9,421,453 | -0.22(-2.35%) |
Jul 12, 2022 | 9.138 | 9.431 | 9.093 | 9.330 | 10,292,119 | +0.16(+1.69%) |
Jul 11, 2022 | 9.330 | 9.344 | 9.157 | 9.175 | 11,180,869 | -0.27(-2.90%) |
Jul 08, 2022 | 9.540 | 9.668 | 9.385 | 9.449 | 6,689,031 | -0.06(-0.67%) |
Jul 07, 2022 | 9.394 | 9.595 | 9.394 | 9.513 | 6,505,540 | +0.11(+1.17%) |
Jul 06, 2022 | 9.567 | 9.622 | 9.257 | 9.403 | 8,516,664 | -0.18(-1.90%) |
Jul 05, 2022 | 9.586 | 9.622 | 9.357 | 9.586 | 7,452,092 | -0.19(-1.96%) |
Jul 01, 2022 | 9.540 | 9.805 | 9.385 | 9.777 | 7,175,342 | +0.22(+2.29%) |
Jun 30, 2022 | 9.723 | 9.728 | 9.494 | 9.558 | 10,944,786 | -0.31(-3.15%) |
Jun 29, 2022 | 9.987 | 9.997 | 9.768 | 9.869 | 7,010,097 | -0.08(-0.83%) |
Jun 28, 2022 | 10.12 | 10.29 | 9.951 | 9.951 | 7,695,156 | -0.16(-1.54%) |
Jun 27, 2022 | 9.987 | 10.18 | 9.942 | 10.11 | 9,073,550 | +0.10(+1.00%) |
Jun 24, 2022 | 9.850 | 10.07 | 9.818 | 10.01 | 12,962,760 | +0.21(+2.14%) |
Jun 23, 2022 | 9.714 | 9.809 | 9.613 | 9.796 | 8,202,295 | +0.09(+0.94%) |
Jun 22, 2022 | 9.595 | 9.841 | 9.531 | 9.704 | 8,503,210 | +0.03(+0.28%) |
Jun 21, 2022 | 9.668 | 9.796 | 9.586 | 9.677 | 12,855,689 | +0.13(+1.34%) |
Jun 17, 2022 | 9.403 | 9.614 | 9.316 | 9.549 | 18,561,198 | +0.16(+1.75%) |
Jun 16, 2022 | 9.586 | 9.604 | 9.316 | 9.385 | 10,427,840 | -0.38(-3.93%) |
Jun 15, 2022 | 9.494 | 9.910 | 9.494 | 9.768 | 13,308,952 | +0.35(+3.68%) |
Jun 14, 2022 | 9.796 | 9.850 | 9.321 | 9.421 | 16,878,974 | -0.41(-4.18%) |
Jun 13, 2022 | 9.997 | 10.11 | 9.735 | 9.832 | 15,176,105 | -0.39(-3.84%) |
Jun 10, 2022 | 10.43 | 10.46 | 10.17 | 10.22 | 8,787,510 | -0.38(-3.62%) |
Jun 09, 2022 | 10.83 | 10.85 | 10.60 | 10.61 | 7,270,166 | -0.22(-2.02%) |
Jun 08, 2022 | 10.77 | 10.89 | 10.74 | 10.83 | 7,579,375 | -0.03(-0.25%) |
Jun 07, 2022 | 10.75 | 10.86 | 10.66 | 10.85 | 8,528,375 | +0.11(+1.02%) |
Jun 06, 2022 | 10.74 | 10.86 | 10.68 | 10.75 | 7,798,786 | +0.05(+0.51%) |
Jun 03, 2022 | 11.00 | 11.05 | 10.66 | 10.69 | 8,842,091 | -0.37(-3.30%) |
Jun 02, 2022 | 11.04 | 11.07 | 10.75 | 11.06 | 7,789,394 | +0.04(+0.33%) |
Jun 01, 2022 | 11.26 | 11.30 | 10.85 | 11.02 | 9,521,990 | -0.18(-1.63%) |
May 31, 2022 | 11.13 | 11.27 | 10.90 | 11.20 | 21,416,596 | +0.02(+0.16%) |
May 27, 2022 | 10.94 | 11.18 | 10.93 | 11.18 | 13,161,794 | +0.22(+2.00%) |
May 26, 2022 | 10.81 | 11.03 | 10.81 | 10.96 | 9,711,493 | +0.16(+1.44%) |
May 25, 2022 | 10.50 | 10.83 | 10.43 | 10.81 | 10,384,067 | +0.28(+2.69%) |
May 24, 2022 | 10.68 | 10.69 | 10.28 | 10.53 | 11,736,180 | -0.09(-0.86%) |
May 23, 2022 | 10.72 | 10.89 | 10.51 | 10.62 | 10,439,566 | -0.05(-0.43%) |
May 20, 2022 | 10.64 | 10.77 | 10.49 | 10.66 | 15,309,023 | +0.10(+0.94%) |
May 19, 2022 | 10.06 | 10.68 | 9.994 | 10.56 | 13,378,839 | +0.38(+3.73%) |
May 18, 2022 | 10.35 | 10.46 | 10.11 | 10.18 | 12,080,475 | -0.18(-1.74%) |
May 17, 2022 | 10.08 | 10.42 | 10.08 | 10.36 | 10,956,819 | +0.30(+2.96%) |
May 16, 2022 | 9.985 | 10.16 | 9.922 | 10.07 | 9,514,970 | +0.05(+0.54%) |
May 13, 2022 | 9.786 | 10.08 | 9.750 | 10.01 | 12,142,627 | +0.21(+2.12%) |
May 12, 2022 | 9.398 | 9.832 | 9.380 | 9.804 | 23,963,518 | +0.42(+4.43%) |
May 11, 2022 | 9.425 | 9.705 | 9.371 | 9.389 | 18,833,262 | -0.06(-0.67%) |
May 10, 2022 | 9.380 | 9.533 | 9.163 | 9.452 | 21,881,158 | -0.02(-0.19%) |
May 09, 2022 | 9.154 | 9.886 | 9.154 | 9.470 | 27,684,002 | +0.48(+5.33%) |
May 06, 2022 | 9.073 | 9.082 | 8.820 | 8.991 | 22,423,860 | -0.09(-1.00%) |
May 05, 2022 | 9.443 | 9.488 | 8.928 | 9.082 | 18,915,530 | -0.42(-4.47%) |
May 04, 2022 | 9.389 | 9.515 | 9.100 | 9.506 | 18,387,402 | +0.11(+1.15%) |
May 03, 2022 | 9.253 | 9.448 | 9.140 | 9.398 | 14,172,380 | +0.17(+1.86%) |