Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.620 | 8.710 | 8.410 | 8.710 | 95,993,416 | -1.79(-17.05%) |
Apr 27, 2023 | 10.14 | 10.70 | 9.870 | 10.50 | 106,778,288 | +0.62(+6.28%) |
Apr 26, 2023 | 10.40 | 10.40 | 9.810 | 9.880 | 38,055,032 | -0.28(-2.76%) |
Apr 25, 2023 | 10.19 | 10.33 | 10.12 | 10.16 | 18,705,652 | -0.06(-0.59%) |
Apr 24, 2023 | 10.02 | 10.27 | 9.920 | 10.22 | 15,382,115 | +0.21(+2.10%) |
Apr 21, 2023 | 10.20 | 10.34 | 9.980 | 10.01 | 26,418,584 | -0.13(-1.28%) |
Apr 20, 2023 | 10.80 | 10.88 | 10.12 | 10.14 | 34,082,488 | -0.84(-7.65%) |
Apr 19, 2023 | 10.85 | 11.40 | 10.85 | 10.98 | 27,981,202 | -0.06(-0.54%) |
Apr 18, 2023 | 11.15 | 11.34 | 11.01 | 11.04 | 26,442,556 | +0.16(+1.47%) |
Apr 17, 2023 | 10.60 | 10.88 | 10.57 | 10.88 | 20,599,312 | +0.19(+1.78%) |
Apr 14, 2023 | 10.67 | 10.95 | 10.55 | 10.69 | 19,894,864 | -0.05(-0.47%) |
Apr 13, 2023 | 10.79 | 11.02 | 10.71 | 10.74 | 18,553,744 | +0.12(+1.13%) |
Apr 12, 2023 | 10.69 | 10.78 | 10.36 | 10.62 | 21,833,560 | +0.06(+0.57%) |
Apr 11, 2023 | 10.40 | 10.73 | 10.39 | 10.56 | 19,684,020 | +0.20(+1.93%) |
Apr 10, 2023 | 10.36 | 10.42 | 10.16 | 10.36 | 18,435,510 | -0.20(-1.89%) |
Apr 06, 2023 | 10.35 | 10.69 | 10.23 | 10.56 | 16,512,818 | +0.17(+1.64%) |
Apr 05, 2023 | 10.85 | 10.90 | 10.33 | 10.39 | 21,260,708 | -0.61(-5.55%) |
Apr 04, 2023 | 11.34 | 11.47 | 10.88 | 11.00 | 18,581,216 | -0.24(-2.14%) |
Apr 03, 2023 | 11.07 | 11.30 | 10.98 | 11.24 | 15,076,620 | +0.03(+0.27%) |
Mar 31, 2023 | 10.92 | 11.26 | 10.80 | 11.21 | 22,284,236 | +0.30(+2.75%) |
Mar 30, 2023 | 10.85 | 11.00 | 10.67 | 10.91 | 22,169,084 | +0.13(+1.21%) |
Mar 29, 2023 | 11.18 | 11.19 | 10.64 | 10.78 | 38,758,876 | -0.28(-2.53%) |
Mar 28, 2023 | 11.61 | 11.70 | 10.88 | 11.06 | 31,779,362 | -0.68(-5.79%) |
Mar 27, 2023 | 11.65 | 12.09 | 11.56 | 11.74 | 25,434,450 | +0.18(+1.56%) |
Mar 24, 2023 | 11.45 | 11.73 | 11.32 | 11.56 | 19,236,696 | +0.17(+1.49%) |
Mar 23, 2023 | 11.56 | 12.11 | 11.16 | 11.39 | 39,588,920 | +0.34(+3.08%) |
Mar 22, 2023 | 11.35 | 11.70 | 11.02 | 11.05 | 21,156,684 | -0.33(-2.90%) |
Mar 21, 2023 | 10.75 | 11.47 | 10.73 | 11.38 | 23,396,616 | +0.72(+6.75%) |
Mar 20, 2023 | 10.75 | 10.92 | 10.47 | 10.66 | 17,635,240 | -0.04(-0.37%) |
Mar 17, 2023 | 10.87 | 10.95 | 10.40 | 10.70 | 34,496,176 | -0.39(-3.52%) |
Mar 16, 2023 | 10.75 | 11.18 | 10.38 | 11.09 | 52,498,584 | +0.75(+7.25%) |
Mar 15, 2023 | 10.13 | 10.37 | 9.860 | 10.34 | 22,026,952 | -0.03(-0.29%) |
Mar 14, 2023 | 10.55 | 10.70 | 10.19 | 10.37 | 26,519,984 | +0.14(+1.37%) |
Mar 13, 2023 | 10.19 | 10.51 | 9.950 | 10.23 | 27,205,714 | -0.11(-1.06%) |
Mar 10, 2023 | 10.65 | 10.70 | 10.22 | 10.34 | 23,700,992 | -0.32(-3.00%) |
Mar 09, 2023 | 11.08 | 11.35 | 10.58 | 10.66 | 25,891,396 | -0.39(-3.53%) |
Mar 08, 2023 | 11.28 | 11.49 | 10.98 | 11.05 | 36,596,552 | -0.67(-5.72%) |
Mar 07, 2023 | 11.71 | 12.67 | 11.69 | 11.72 | 67,794,120 | +0.06(+0.51%) |
Mar 06, 2023 | 10.87 | 12.18 | 10.83 | 11.66 | 81,335,520 | +1.01(+9.48%) |
Mar 03, 2023 | 10.19 | 10.70 | 10.17 | 10.65 | 24,546,616 | +0.55(+5.45%) |
Mar 02, 2023 | 9.900 | 10.14 | 9.880 | 10.10 | 17,552,816 | -0.04(-0.39%) |
Mar 01, 2023 | 10.15 | 10.33 | 10.03 | 10.14 | 22,427,616 | -0.01(-0.10%) |
Feb 28, 2023 | 9.970 | 10.25 | 9.930 | 10.15 | 32,466,556 | +0.27(+2.73%) |
Feb 27, 2023 | 10.08 | 10.25 | 9.820 | 9.880 | 26,025,164 | +0.07(+0.71%) |
Feb 24, 2023 | 9.850 | 9.940 | 9.680 | 9.810 | 20,102,176 | -0.29(-2.87%) |
Feb 23, 2023 | 10.05 | 10.24 | 9.881 | 10.10 | 23,892,816 | +0.20(+2.02%) |
Feb 22, 2023 | 9.860 | 9.990 | 9.750 | 9.900 | 17,674,970 | +0.09(+0.92%) |
Feb 21, 2023 | 10.14 | 10.26 | 9.790 | 9.810 | 28,663,300 | -0.55(-5.31%) |
Feb 17, 2023 | 10.58 | 10.68 | 10.17 | 10.36 | 35,737,516 | -0.37(-3.45%) |
Feb 16, 2023 | 10.94 | 11.39 | 10.69 | 10.73 | 50,047,904 | -0.53(-4.71%) |
Feb 15, 2023 | 10.85 | 11.28 | 10.82 | 11.26 | 23,075,124 | +0.41(+3.78%) |
Feb 14, 2023 | 10.64 | 11.10 | 10.54 | 10.85 | 29,201,912 | +0.14(+1.31%) |
Feb 13, 2023 | 10.80 | 11.15 | 10.63 | 10.71 | 25,804,156 | +0.06(+0.56%) |
Feb 10, 2023 | 10.80 | 10.94 | 10.48 | 10.65 | 25,605,058 | -0.33(-3.01%) |
Feb 09, 2023 | 11.80 | 11.83 | 10.89 | 10.98 | 34,632,568 | -0.58(-5.02%) |
Feb 08, 2023 | 12.17 | 12.29 | 11.55 | 11.56 | 33,317,720 | -0.65(-5.32%) |
Feb 07, 2023 | 12.21 | 12.44 | 11.82 | 12.21 | 53,376,744 | +0.14(+1.16%) |
Feb 06, 2023 | 10.91 | 12.16 | 10.87 | 12.07 | 63,763,168 | +1.07(+9.73%) |
Feb 03, 2023 | 10.87 | 11.61 | 10.78 | 11.00 | 44,763,336 | -0.40(-3.51%) |
Feb 02, 2023 | 10.80 | 11.68 | 10.62 | 11.40 | 81,579,432 | +1.03(+9.93%) |
Feb 01, 2023 | 10.07 | 10.47 | 9.850 | 10.37 | 117,769,920 | -1.19(-10.29%) |
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 72,459,016 | +0.47(+4.24%) |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 41,176,784 | +0.18(+1.65%) |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 52,512,188 | +0.72(+7.07%) |
Jan 26, 2023 | 9.990 | 10.34 | 9.890 | 10.19 | 29,714,728 | +0.52(+5.38%) |
Jan 25, 2023 | 10.00 | 10.07 | 9.510 | 9.670 | 42,912,296 | -0.59(-5.75%) |
Jan 24, 2023 | 10.17 | 10.47 | 8.080 | 10.26 | 19,746,482 | +0.06(+0.59%) |
Jan 23, 2023 | 9.960 | 10.37 | 9.795 | 10.20 | 21,263,396 | +0.21(+2.10%) |
Jan 20, 2023 | 9.690 | 10.00 | 9.475 | 9.990 | 23,493,462 | +0.37(+3.85%) |
Jan 19, 2023 | 9.330 | 9.750 | 9.305 | 9.620 | 23,384,200 | +0.21(+2.23%) |
Jan 18, 2023 | 9.770 | 9.850 | 9.250 | 9.410 | 23,551,996 | -0.26(-2.69%) |
Jan 17, 2023 | 9.730 | 9.800 | 9.300 | 9.670 | 29,719,894 | -0.13(-1.33%) |
Jan 13, 2023 | 9.500 | 9.815 | 9.400 | 9.800 | 16,051,061 | +0.16(+1.66%) |
Jan 12, 2023 | 9.750 | 9.910 | 9.355 | 9.640 | 21,723,704 | -0.02(-0.21%) |
Jan 11, 2023 | 9.460 | 9.750 | 9.300 | 9.660 | 24,124,506 | +0.24(+2.55%) |
Jan 10, 2023 | 9.120 | 9.438 | 9.090 | 9.420 | 18,583,464 | +0.22(+2.39%) |
Jan 09, 2023 | 9.390 | 9.520 | 9.200 | 9.200 | 16,618,677 | -0.02(-0.22%) |
Jan 06, 2023 | 9.220 | 9.445 | 8.900 | 9.220 | 24,456,942 | +0.08(+0.88%) |
Jan 05, 2023 | 9.150 | 9.370 | 8.920 | 9.140 | 21,024,798 | -0.16(-1.72%) |
Jan 04, 2023 | 9.150 | 9.310 | 9.000 | 9.300 | 26,070,428 | +0.45(+5.08%) |
Jan 03, 2023 | 9.150 | 9.280 | 8.690 | 8.850 | 15,527,746 | -0.10(-1.12%) |
Dec 30, 2022 | 8.570 | 8.950 | 8.521 | 8.950 | 16,248,873 | +0.14(+1.59%) |
Dec 29, 2022 | 8.640 | 8.960 | 8.530 | 8.810 | 30,654,130 | +0.26(+3.04%) |
Dec 28, 2022 | 8.440 | 8.709 | 8.390 | 8.550 | 18,141,214 | -0.01(-0.12%) |
Dec 27, 2022 | 8.400 | 8.690 | 8.265 | 8.560 | 26,815,388 | -0.02(-0.23%) |
Dec 23, 2022 | 8.670 | 8.760 | 8.505 | 8.580 | 16,985,988 | -0.10(-1.15%) |
Dec 22, 2022 | 8.450 | 8.700 | 8.220 | 8.680 | 29,256,956 | +0.04(+0.46%) |
Dec 21, 2022 | 8.260 | 8.690 | 8.140 | 8.640 | 24,543,212 | +0.43(+5.24%) |
Dec 20, 2022 | 8.090 | 8.510 | 8.050 | 8.210 | 19,226,650 | +0.02(+0.24%) |
Dec 19, 2022 | 8.400 | 8.450 | 8.130 | 8.190 | 20,655,786 | -0.28(-3.31%) |
Dec 16, 2022 | 8.790 | 9.010 | 8.360 | 8.470 | 32,739,524 | -0.29(-3.31%) |
Dec 15, 2022 | 9.160 | 9.200 | 8.580 | 8.760 | 49,232,692 | -0.78(-8.18%) |
Dec 14, 2022 | 9.440 | 9.915 | 9.330 | 9.540 | 29,955,192 | +0.13(+1.38%) |
Dec 13, 2022 | 9.940 | 10.19 | 9.400 | 9.410 | 50,907,896 | -0.05(-0.53%) |
Dec 12, 2022 | 9.470 | 9.690 | 9.260 | 9.460 | 25,245,636 | +0.01(+0.11%) |
Dec 09, 2022 | 9.160 | 9.617 | 9.010 | 9.450 | 19,248,336 | +0.05(+0.53%) |
Dec 08, 2022 | 9.490 | 9.740 | 9.350 | 9.400 | 17,778,258 | +0.10(+1.08%) |
Dec 07, 2022 | 9.360 | 9.630 | 9.290 | 9.300 | 26,137,764 | -0.12(-1.27%) |
Dec 06, 2022 | 10.07 | 10.07 | 9.150 | 9.420 | 43,310,220 | -0.68(-6.73%) |
Dec 05, 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 19,300,302 | -0.40(-3.81%) |
Dec 02, 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 32,239,418 | -0.37(-3.40%) |
Dec 01, 2022 | 10.31 | 11.07 | 10.27 | 10.87 | 46,535,328 | +0.56(+5.43%) |
Nov 30, 2022 | 9.840 | 10.32 | 9.650 | 10.31 | 45,286,980 | +0.49(+4.99%) |
Nov 29, 2022 | 9.890 | 9.986 | 9.730 | 9.820 | 15,461,529 | -0.02(-0.20%) |
Nov 28, 2022 | 10.08 | 10.13 | 9.750 | 9.840 | 25,103,592 | -0.34(-3.34%) |
Nov 25, 2022 | 10.14 | 10.37 | 10.12 | 10.18 | 8,242,506 | -0.14(-1.36%) |
Nov 23, 2022 | 9.980 | 10.48 | 9.920 | 10.32 | 21,085,396 | +0.41(+4.14%) |
Nov 22, 2022 | 9.970 | 10.00 | 9.702 | 9.910 | 25,693,164 | -0.05(-0.50%) |
Nov 21, 2022 | 10.41 | 10.45 | 9.840 | 9.960 | 28,864,278 | -0.56(-5.32%) |
Nov 18, 2022 | 11.06 | 11.12 | 10.50 | 10.52 | 23,502,604 | -0.40(-3.66%) |
Nov 17, 2022 | 10.75 | 11.02 | 10.67 | 10.92 | 18,700,792 | -0.15(-1.36%) |
Nov 16, 2022 | 11.60 | 11.78 | 11.00 | 11.07 | 31,753,540 | -0.71(-6.03%) |
Nov 15, 2022 | 11.76 | 11.96 | 11.47 | 11.78 | 41,947,940 | +0.49(+4.34%) |
Nov 14, 2022 | 11.45 | 11.65 | 11.20 | 11.29 | 31,496,436 | -0.29(-2.50%) |
Nov 11, 2022 | 10.70 | 11.82 | 10.53 | 11.58 | 51,036,872 | +0.85(+7.92%) |
Nov 10, 2022 | 10.06 | 10.83 | 9.770 | 10.73 | 54,633,648 | +1.17(+12.24%) |
Nov 09, 2022 | 10.25 | 10.25 | 9.330 | 9.560 | 34,600,880 | -0.72(-7.00%) |
Nov 08, 2022 | 10.01 | 10.30 | 9.820 | 10.28 | 33,845,492 | +0.27(+2.70%) |
Nov 07, 2022 | 9.400 | 10.02 | 9.340 | 10.01 | 37,811,148 | +0.87(+9.52%) |
Nov 04, 2022 | 9.340 | 9.430 | 8.880 | 9.140 | 33,927,064 | -0.02(-0.22%) |
Nov 03, 2022 | 9.400 | 9.540 | 9.130 | 9.160 | 32,151,062 | -0.38(-3.98%) |
Nov 02, 2022 | 10.26 | 9.510 | 9.540 | 53,808,476 | -0.71(-6.93%) | |
Nov 01, 2022 | 10.23 | 10.65 | 9.800 | 10.25 | 78,137,304 | +0.34(+3.43%) |
Oct 31, 2022 | 10.04 | 10.32 | 9.700 | 9.910 | 33,453,038 | -0.17(-1.69%) |
Oct 28, 2022 | 9.650 | 10.10 | 9.600 | 10.08 | 54,030,308 | +0.52(+5.44%) |
Oct 27, 2022 | 9.570 | 9.850 | 9.350 | 9.560 | 80,644,192 | -0.02(-0.21%) |
Oct 26, 2022 | 9.300 | 10.04 | 9.260 | 9.580 | 104,637,424 | -0.02(-0.21%) |
Oct 25, 2022 | 8.300 | 9.800 | 8.260 | 9.600 | 141,819,568 | +1.29(+15.52%) |
Oct 24, 2022 | 7.580 | 8.570 | 7.490 | 8.310 | 161,683,104 | +0.55(+7.09%) |
Oct 21, 2022 | 7.760 | 8.150 | 7.330 | 7.760 | 244,675,952 | -3.03(-28.08%) |
Oct 20, 2022 | 10.90 | 11.36 | 10.62 | 10.79 | 122,737,728 | -0.07(-0.64%) |
Oct 19, 2022 | 10.82 | 11.39 | 10.66 | 10.86 | 52,202,036 | +0.26(+2.45%) |
Oct 18, 2022 | 10.96 | 11.13 | 10.54 | 10.60 | 38,360,984 | +0.01(+0.09%) |
Oct 17, 2022 | 10.28 | 10.88 | 10.27 | 10.59 | 40,703,652 | +0.60(+6.01%) |
Oct 14, 2022 | 10.83 | 11.02 | 9.970 | 9.990 | 27,528,568 | -0.59(-5.58%) |
Oct 13, 2022 | 10.08 | 10.65 | 9.630 | 10.58 | 40,430,388 | +0.07(+0.67%) |
Oct 12, 2022 | 10.30 | 10.55 | 10.01 | 10.51 | 31,541,404 | +0.20(+1.94%) |
Oct 11, 2022 | 10.37 | 10.60 | 9.830 | 10.31 | 32,973,154 | -0.10(-0.96%) |
Oct 10, 2022 | 10.62 | 10.65 | 10.32 | 10.41 | 19,439,222 | -0.25(-2.35%) |
Oct 07, 2022 | 10.98 | 11.08 | 10.51 | 10.66 | 22,935,516 | -0.69(-6.08%) |
Oct 06, 2022 | 11.30 | 11.85 | 11.27 | 11.35 | 31,842,206 | +0.15(+1.34%) |
Oct 05, 2022 | 10.85 | 11.22 | 10.57 | 11.20 | 28,891,646 | +0.38(+3.51%) |
Oct 04, 2022 | 10.30 | 10.82 | 10.25 | 10.82 | 34,429,636 | +0.84(+8.42%) |
Oct 03, 2022 | 9.960 | 10.03 | 9.420 | 9.980 | 27,784,258 | +0.16(+1.63%) |
Sep 30, 2022 | 10.16 | 10.33 | 9.805 | 9.820 | 29,121,882 | -0.37(-3.63%) |
Sep 29, 2022 | 10.54 | 10.61 | 10.00 | 10.19 | 22,932,152 | -0.57(-5.30%) |
Sep 28, 2022 | 10.42 | 10.79 | 10.40 | 10.76 | 18,498,186 | +0.31(+2.97%) |
Sep 27, 2022 | 10.36 | 10.73 | 10.19 | 10.45 | 22,049,394 | +0.27(+2.65%) |
Sep 26, 2022 | 10.30 | 10.60 | 10.10 | 10.18 | 23,475,420 | -0.14(-1.36%) |
Sep 23, 2022 | 10.32 | 10.55 | 10.15 | 10.32 | 24,400,284 | -0.14(-1.34%) |
Sep 22, 2022 | 10.85 | 11.00 | 10.35 | 10.46 | 28,322,476 | -0.39(-3.59%) |
Sep 21, 2022 | 11.21 | 11.49 | 10.84 | 10.85 | 30,690,496 | -0.27(-2.43%) |
Sep 20, 2022 | 11.19 | 11.38 | 11.01 | 11.12 | 25,257,586 | -0.23(-2.03%) |
Sep 19, 2022 | 11.13 | 11.41 | 10.90 | 11.35 | 32,184,984 | +0.05(+0.44%) |
Sep 16, 2022 | 11.70 | 11.70 | 11.27 | 11.30 | 42,409,028 | -0.60(-5.04%) |
Sep 15, 2022 | 11.43 | 12.25 | 11.31 | 11.90 | 45,982,924 | +0.38(+3.30%) |
Sep 14, 2022 | 11.66 | 11.72 | 11.27 | 11.52 | 32,781,562 | -0.25(-2.12%) |
Sep 13, 2022 | 11.95 | 12.17 | 11.57 | 11.77 | 34,898,272 | -0.88(-6.96%) |
Sep 12, 2022 | 12.69 | 12.94 | 12.44 | 12.65 | 32,355,560 | +0.00(+0.00%) |
Sep 09, 2022 | 12.45 | 12.91 | 12.36 | 12.65 | 54,653,584 | +0.12(+0.96%) |
Sep 08, 2022 | 11.32 | 12.68 | 11.31 | 12.53 | 84,611,504 | +1.07(+9.34%) |
Sep 07, 2022 | 10.82 | 11.66 | 10.70 | 11.46 | 59,367,672 | +0.69(+6.41%) |
Sep 06, 2022 | 11.27 | 11.23 | 10.67 | 10.77 | 38,095,964 | -0.45(-4.01%) |
Sep 02, 2022 | 11.75 | 11.78 | 11.18 | 11.22 | 45,734,944 | -0.42(-3.61%) |
Sep 01, 2022 | 10.94 | 11.67 | 10.78 | 11.64 | 79,945,704 | +0.76(+6.99%) |
Aug 31, 2022 | 11.25 | 11.60 | 10.20 | 10.88 | 199,396,992 | +0.87(+8.69%) |
Aug 30, 2022 | 10.43 | 10.59 | 9.850 | 10.01 | 59,072,024 | -0.26(-2.53%) |
Aug 29, 2022 | 10.48 | 10.82 | 10.27 | 10.27 | 29,379,972 | -0.40(-3.75%) |
Aug 26, 2022 | 11.23 | 11.34 | 10.56 | 10.67 | 35,219,544 | -0.54(-4.82%) |
Aug 25, 2022 | 11.03 | 11.24 | 10.80 | 11.21 | 31,224,536 | +0.35(+3.22%) |
Aug 24, 2022 | 10.68 | 11.02 | 10.63 | 10.86 | 27,776,108 | +0.26(+2.45%) |
Aug 23, 2022 | 11.02 | 11.16 | 10.54 | 10.60 | 34,893,096 | -0.41(-3.72%) |
Aug 22, 2022 | 11.04 | 11.35 | 10.89 | 11.01 | 41,128,072 | -0.55(-4.76%) |
Aug 19, 2022 | 12.20 | 12.26 | 11.51 | 11.56 | 46,401,008 | -1.00(-7.96%) |
Aug 18, 2022 | 12.02 | 12.78 | 11.83 | 12.56 | 62,685,944 | +0.47(+3.89%) |
Aug 17, 2022 | 12.25 | 12.32 | 11.64 | 12.09 | 69,408,768 | -0.52(-4.12%) |
Aug 16, 2022 | 12.40 | 12.73 | 12.00 | 12.61 | 67,301,528 | +0.37(+3.02%) |
Aug 15, 2022 | 11.61 | 12.39 | 11.56 | 12.24 | 63,940,172 | +0.62(+5.34%) |
Aug 12, 2022 | 11.31 | 11.64 | 11.13 | 11.62 | 40,840,892 | +0.51(+4.59%) |
Aug 11, 2022 | 10.84 | 11.80 | 10.82 | 11.11 | 67,029,592 | +0.54(+5.11%) |
Aug 10, 2022 | 10.46 | 10.87 | 10.40 | 10.57 | 50,890,992 | +0.41(+4.04%) |
Aug 09, 2022 | 10.24 | 10.29 | 10.02 | 10.16 | 33,554,172 | -0.25(-2.40%) |
Aug 08, 2022 | 10.25 | 10.80 | 10.17 | 10.41 | 49,235,132 | +0.23(+2.26%) |
Aug 05, 2022 | 10.08 | 10.35 | 9.980 | 10.18 | 37,576,040 | -0.07(-0.68%) |
Aug 04, 2022 | 10.33 | 10.56 | 10.10 | 10.25 | 48,122,800 | -0.07(-0.68%) |
Aug 03, 2022 | 9.920 | 10.49 | 9.920 | 10.32 | 61,732,436 | +0.45(+4.56%) |
Aug 02, 2022 | 9.550 | 10.13 | 9.510 | 9.870 | 66,269,576 | +0.33(+3.46%) |
Aug 01, 2022 | 9.810 | 9.820 | 9.500 | 9.540 | 49,870,976 | -0.34(-3.44%) |
Jul 29, 2022 | 9.670 | 9.930 | 9.470 | 9.880 | 74,531,448 | +0.21(+2.17%) |
Jul 28, 2022 | 9.550 | 9.920 | 9.340 | 9.670 | 97,463,088 | +0.12(+1.26%) |
Jul 27, 2022 | 9.710 | 9.840 | 9.380 | 9.550 | 120,470,408 | -0.08(-0.83%) |
Jul 26, 2022 | 9.780 | 9.930 | 9.630 | 9.630 | 94,396,704 | -0.32(-3.22%) |
Jul 25, 2022 | 9.730 | 10.13 | 9.660 | 9.950 | 137,578,656 | -0.01(-0.10%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.910 | 9.960 | 331,212,928 | -6.39(-39.08%) |
Jul 21, 2022 | 15.54 | 16.55 | 15.47 | 16.35 | 114,916,376 | +0.84(+5.42%) |
Jul 20, 2022 | 14.52 | 15.64 | 14.41 | 15.51 | 47,733,288 | +1.36(+9.61%) |
Jul 19, 2022 | 13.97 | 14.22 | 13.46 | 14.15 | 34,873,472 | +0.23(+1.65%) |
Jul 18, 2022 | 13.87 | 14.54 | 13.80 | 13.92 | 44,199,832 | +0.27(+1.98%) |
Jul 15, 2022 | 13.50 | 14.09 | 13.45 | 13.65 | 38,346,856 | +0.48(+3.64%) |
Jul 14, 2022 | 13.79 | 13.87 | 13.15 | 13.17 | 24,199,406 | -0.66(-4.77%) |
Jul 13, 2022 | 13.74 | 14.24 | 13.42 | 13.83 | 24,306,788 | -0.21(-1.50%) |
Jul 12, 2022 | 14.24 | 14.59 | 13.76 | 14.04 | 24,842,184 | -0.02(-0.14%) |
Jul 11, 2022 | 14.59 | 14.84 | 14.00 | 14.06 | 21,522,326 | -0.90(-6.02%) |
Jul 08, 2022 | 14.75 | 15.30 | 14.61 | 14.96 | 21,290,742 | -0.14(-0.93%) |
Jul 07, 2022 | 14.40 | 15.12 | 14.28 | 15.10 | 25,637,536 | +0.82(+5.74%) |
Jul 06, 2022 | 14.35 | 14.61 | 14.06 | 14.28 | 23,249,120 | -0.10(-0.70%) |
Jul 05, 2022 | 12.97 | 14.40 | 12.66 | 14.38 | 28,837,446 | +1.21(+9.19%) |
Jul 01, 2022 | 13.18 | 13.46 | 12.80 | 13.17 | 23,318,918 | +0.04(+0.30%) |
Jun 30, 2022 | 13.73 | 13.78 | 12.83 | 13.13 | 32,843,050 | -0.83(-5.95%) |
Jun 29, 2022 | 13.76 | 13.98 | 13.36 | 13.96 | 26,180,780 | +0.23(+1.68%) |
Jun 28, 2022 | 14.36 | 14.79 | 13.70 | 13.73 | 24,414,080 | -0.83(-5.70%) |
Jun 27, 2022 | 15.11 | 15.28 | 14.38 | 14.56 | 29,272,550 | -0.14(-0.95%) |
Jun 24, 2022 | 14.11 | 14.72 | 13.98 | 14.70 | 37,302,228 | +0.76(+5.45%) |
Jun 23, 2022 | 13.16 | 14.00 | 13.03 | 13.94 | 32,160,230 | +0.86(+6.57%) |
Jun 22, 2022 | 12.63 | 13.49 | 12.58 | 13.08 | 31,281,340 | +0.23(+1.79%) |
Jun 21, 2022 | 12.47 | 13.24 | 12.32 | 12.85 | 37,108,092 | +0.43(+3.46%) |
Jun 17, 2022 | 12.32 | 12.62 | 12.03 | 12.42 | 48,624,488 | +0.20(+1.64%) |
Jun 16, 2022 | 12.65 | 12.78 | 12.14 | 12.22 | 38,511,040 | -0.98(-7.42%) |
Jun 15, 2022 | 11.98 | 13.43 | 11.88 | 13.20 | 59,228,272 | +1.29(+10.83%) |
Jun 14, 2022 | 12.08 | 12.52 | 11.90 | 11.91 | 40,195,824 | -0.11(-0.92%) |
Jun 13, 2022 | 12.84 | 13.02 | 11.92 | 12.02 | 43,688,256 | -1.26(-9.49%) |
Jun 10, 2022 | 13.83 | 13.97 | 13.15 | 13.28 | 42,730,088 | -0.82(-5.82%) |
Jun 09, 2022 | 15.26 | 15.26 | 14.06 | 14.10 | 36,934,704 | -1.07(-7.05%) |
Jun 08, 2022 | 15.40 | 15.87 | 15.14 | 15.17 | 36,309,148 | -0.11(-0.72%) |
Jun 07, 2022 | 14.81 | 15.48 | 14.70 | 15.28 | 36,622,340 | +0.13(+0.86%) |
Jun 06, 2022 | 14.61 | 15.40 | 13.88 | 15.15 | 64,252,972 | +0.66(+4.55%) |
Jun 03, 2022 | 14.59 | 14.87 | 14.20 | 14.49 | 34,347,392 | -0.41(-2.75%) |
Jun 02, 2022 | 13.54 | 15.12 | 13.54 | 14.90 | 58,568,752 | +0.97(+6.96%) |
Jun 01, 2022 | 14.11 | 14.71 | 13.48 | 13.93 | 80,388,320 | -0.18(-1.28%) |
May 31, 2022 | 15.37 | 15.42 | 14.09 | 14.11 | 98,204,392 | -1.47(-9.44%) |
May 27, 2022 | 14.85 | 15.63 | 14.61 | 15.58 | 66,159,112 | +0.77(+5.20%) |
May 26, 2022 | 13.75 | 14.94 | 13.63 | 14.81 | 80,328,232 | +0.65(+4.59%) |
May 25, 2022 | 12.91 | 14.57 | 12.86 | 14.16 | 162,900,480 | +1.37(+10.71%) |
May 24, 2022 | 14.49 | 14.57 | 12.55 | 12.79 | 286,746,688 | -9.68(-43.08%) |
May 23, 2022 | 23.31 | 23.31 | 21.71 | 22.47 | 42,316,116 | -0.79(-3.40%) |
May 20, 2022 | 23.59 | 24.16 | 22.30 | 23.26 | 28,178,352 | +0.06(+0.26%) |
May 19, 2022 | 22.73 | 23.74 | 22.28 | 23.20 | 31,047,470 | +0.47(+2.07%) |
May 18, 2022 | 24.05 | 24.75 | 22.64 | 22.73 | 29,456,432 | -1.81(-7.38%) |
May 17, 2022 | 24.08 | 24.70 | 23.33 | 24.54 | 28,436,194 | +1.12(+4.78%) |
May 16, 2022 | 24.29 | 24.70 | 23.34 | 23.42 | 25,164,274 | -1.33(-5.37%) |
May 13, 2022 | 23.32 | 24.80 | 23.20 | 24.75 | 35,708,596 | +1.98(+8.70%) |
May 12, 2022 | 21.54 | 23.80 | 20.95 | 22.77 | 37,073,752 | +0.93(+4.26%) |
May 11, 2022 | 22.81 | 23.88 | 21.70 | 21.84 | 35,173,960 | -1.05(-4.59%) |
May 10, 2022 | 24.01 | 24.09 | 22.00 | 22.89 | 36,427,952 | -0.50(-2.14%) |
May 09, 2022 | 24.98 | 25.12 | 23.18 | 23.39 | 31,599,292 | -1.53(-6.14%) |
May 06, 2022 | 27.11 | 27.20 | 24.81 | 24.92 | 31,983,230 | -2.35(-8.62%) |
May 05, 2022 | 29.65 | 29.65 | 26.95 | 27.27 | 27,851,316 | -2.89(-9.58%) |
May 04, 2022 | 28.85 | 30.19 | 27.20 | 30.16 | 30,167,254 | +1.23(+4.25%) |
May 03, 2022 | 29.41 | 29.73 | 28.48 | 28.93 | 24,787,668 | -0.59(-2.00%) |