Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.840 | 9.300 | 8.830 | 9.210 | 34,428,676 | +0.31(+3.48%) |
Apr 27, 2023 | 8.910 | 8.960 | 8.720 | 8.900 | 25,166,780 | +0.14(+1.60%) |
Apr 26, 2023 | 9.030 | 9.050 | 8.700 | 8.760 | 33,933,436 | -0.20(-2.23%) |
Apr 25, 2023 | 9.270 | 9.270 | 8.910 | 8.960 | 27,641,604 | -0.32(-3.45%) |
Apr 24, 2023 | 9.320 | 9.435 | 9.140 | 9.280 | 23,119,690 | -0.10(-1.07%) |
Apr 21, 2023 | 9.300 | 9.380 | 9.065 | 9.380 | 28,720,332 | +0.05(+0.54%) |
Apr 20, 2023 | 9.630 | 9.660 | 9.300 | 9.330 | 38,850,984 | -0.47(-4.80%) |
Apr 19, 2023 | 9.700 | 9.850 | 9.520 | 9.800 | 25,948,874 | -0.04(-0.41%) |
Apr 18, 2023 | 9.760 | 9.860 | 9.660 | 9.840 | 22,043,140 | +0.09(+0.92%) |
Apr 17, 2023 | 9.620 | 9.800 | 9.510 | 9.750 | 24,529,032 | +0.15(+1.56%) |
Apr 14, 2023 | 9.820 | 9.870 | 9.550 | 9.600 | 21,640,228 | -0.17(-1.74%) |
Apr 13, 2023 | 9.720 | 9.850 | 9.700 | 9.770 | 21,802,080 | +0.15(+1.56%) |
Apr 12, 2023 | 10.19 | 10.22 | 9.600 | 9.620 | 34,095,164 | -0.42(-4.18%) |
Apr 11, 2023 | 9.910 | 10.14 | 9.790 | 10.04 | 26,218,062 | +0.17(+1.72%) |
Apr 10, 2023 | 9.600 | 9.890 | 9.560 | 9.870 | 24,040,628 | +0.14(+1.44%) |
Apr 06, 2023 | 9.720 | 9.880 | 9.540 | 9.730 | 28,095,400 | +0.07(+0.72%) |
Apr 05, 2023 | 9.780 | 9.885 | 9.610 | 9.660 | 25,496,194 | -0.19(-1.93%) |
Apr 04, 2023 | 10.07 | 10.12 | 9.550 | 9.850 | 38,003,836 | -0.12(-1.20%) |
Apr 03, 2023 | 9.980 | 10.07 | 9.820 | 9.970 | 39,002,548 | -0.18(-1.77%) |
Mar 31, 2023 | 10.28 | 10.35 | 10.06 | 10.15 | 37,314,976 | -0.01(-0.10%) |
Mar 30, 2023 | 10.12 | 10.30 | 10.06 | 10.16 | 46,551,212 | +0.27(+2.73%) |
Mar 29, 2023 | 9.670 | 9.955 | 9.575 | 9.890 | 55,487,880 | +0.56(+6.00%) |
Mar 28, 2023 | 8.940 | 9.480 | 8.940 | 9.330 | 73,000,208 | +0.54(+6.14%) |
Mar 27, 2023 | 9.530 | 9.720 | 8.680 | 8.790 | 93,397,048 | -0.44(-4.77%) |
Mar 24, 2023 | 9.080 | 9.270 | 8.960 | 9.230 | 45,627,440 | +0.01(+0.11%) |
Mar 23, 2023 | 9.050 | 9.560 | 8.985 | 9.220 | 57,669,276 | +0.23(+2.56%) |
Mar 22, 2023 | 9.150 | 9.460 | 8.970 | 8.990 | 47,695,952 | -0.13(-1.43%) |
Mar 21, 2023 | 8.950 | 9.210 | 8.950 | 9.120 | 43,588,508 | +0.51(+5.92%) |
Mar 20, 2023 | 8.580 | 8.890 | 8.520 | 8.610 | 44,979,888 | +0.06(+0.70%) |
Mar 17, 2023 | 8.890 | 8.975 | 8.550 | 8.550 | 53,086,248 | -0.48(-5.32%) |
Mar 16, 2023 | 8.550 | 9.160 | 8.495 | 9.030 | 51,534,456 | +0.30(+3.44%) |
Mar 15, 2023 | 8.720 | 8.890 | 8.370 | 8.730 | 54,391,620 | -0.34(-3.75%) |
Mar 14, 2023 | 9.470 | 9.560 | 9.010 | 9.070 | 44,983,840 | -0.17(-1.84%) |
Mar 13, 2023 | 9.440 | 9.560 | 9.110 | 9.240 | 49,981,636 | -0.45(-4.64%) |
Mar 10, 2023 | 9.960 | 10.07 | 9.520 | 9.690 | 46,525,428 | -0.30(-3.00%) |
Mar 09, 2023 | 10.51 | 10.59 | 9.940 | 9.990 | 37,430,056 | -0.54(-5.13%) |
Mar 08, 2023 | 10.85 | 10.97 | 10.45 | 10.53 | 30,028,262 | -0.34(-3.13%) |
Mar 07, 2023 | 11.06 | 11.20 | 10.86 | 10.87 | 24,732,312 | -0.20(-1.81%) |
Mar 06, 2023 | 11.19 | 11.53 | 11.07 | 11.07 | 32,085,072 | -0.04(-0.36%) |
Mar 03, 2023 | 10.99 | 11.20 | 10.85 | 11.11 | 29,992,398 | +0.35(+3.25%) |
Mar 02, 2023 | 10.44 | 10.80 | 10.35 | 10.76 | 22,464,114 | +0.17(+1.61%) |
Mar 01, 2023 | 10.62 | 10.76 | 10.51 | 10.59 | 26,853,386 | -0.03(-0.28%) |
Feb 28, 2023 | 10.56 | 10.70 | 10.25 | 10.62 | 39,747,336 | -0.21(-1.94%) |
Feb 27, 2023 | 10.82 | 10.99 | 10.76 | 10.83 | 23,293,834 | +0.24(+2.27%) |
Feb 24, 2023 | 10.68 | 10.76 | 10.38 | 10.59 | 32,077,852 | -0.30(-2.75%) |
Feb 23, 2023 | 11.16 | 11.22 | 10.67 | 10.89 | 28,620,068 | -0.15(-1.36%) |
Feb 22, 2023 | 11.07 | 11.34 | 10.88 | 11.04 | 26,164,864 | -0.09(-0.81%) |
Feb 21, 2023 | 11.12 | 11.28 | 11.03 | 11.13 | 20,894,928 | -0.16(-1.42%) |
Feb 17, 2023 | 11.51 | 11.57 | 11.16 | 11.29 | 31,103,388 | -0.31(-2.67%) |
Feb 16, 2023 | 12.00 | 12.00 | 11.57 | 11.60 | 30,080,392 | -0.59(-4.84%) |
Feb 15, 2023 | 11.82 | 12.21 | 11.63 | 12.19 | 34,245,092 | +0.31(+2.61%) |
Feb 14, 2023 | 11.55 | 11.96 | 11.38 | 11.88 | 34,033,956 | +0.24(+2.06%) |
Feb 13, 2023 | 11.22 | 11.71 | 11.12 | 11.64 | 28,950,608 | +0.48(+4.30%) |
Feb 10, 2023 | 11.37 | 11.45 | 11.01 | 11.16 | 39,694,656 | -0.37(-3.21%) |
Feb 09, 2023 | 11.95 | 12.13 | 11.36 | 11.53 | 34,245,868 | -0.34(-2.86%) |
Feb 08, 2023 | 12.32 | 12.40 | 11.84 | 11.87 | 38,288,872 | -0.32(-2.63%) |
Feb 07, 2023 | 12.15 | 12.62 | 11.70 | 12.19 | 70,111,560 | +0.32(+2.70%) |
Feb 06, 2023 | 11.60 | 11.90 | 11.55 | 11.87 | 33,503,114 | +0.07(+0.59%) |
Feb 03, 2023 | 11.79 | 12.15 | 11.68 | 11.80 | 35,978,424 | -0.24(-1.99%) |
Feb 02, 2023 | 11.72 | 12.26 | 11.47 | 12.04 | 61,702,292 | +0.70(+6.17%) |
Feb 01, 2023 | 10.82 | 11.42 | 10.62 | 11.34 | 47,123,352 | +0.52(+4.81%) |
Jan 31, 2023 | 10.78 | 10.83 | 10.58 | 10.82 | 30,220,748 | +0.18(+1.69%) |
Jan 30, 2023 | 10.83 | 11.22 | 10.61 | 10.64 | 35,695,632 | -0.38(-3.45%) |
Jan 27, 2023 | 10.78 | 11.25 | 10.76 | 11.02 | 50,631,592 | +0.39(+3.67%) |
Jan 26, 2023 | 11.00 | 11.09 | 10.57 | 10.63 | 32,246,512 | -0.25(-2.30%) |
Jan 25, 2023 | 10.49 | 10.90 | 10.38 | 10.88 | 28,933,314 | +0.20(+1.87%) |
Jan 24, 2023 | 10.72 | 10.96 | 10.40 | 10.68 | 33,152,146 | -0.04(-0.37%) |
Jan 23, 2023 | 10.64 | 10.83 | 10.53 | 10.72 | 34,590,356 | +0.25(+2.39%) |
Jan 20, 2023 | 10.28 | 10.62 | 10.16 | 10.47 | 40,241,588 | +0.35(+3.46%) |
Jan 19, 2023 | 10.13 | 10.24 | 9.920 | 10.12 | 44,057,384 | -0.31(-2.97%) |
Jan 18, 2023 | 11.09 | 11.17 | 10.34 | 10.43 | 57,376,296 | -0.45(-4.14%) |
Jan 17, 2023 | 10.61 | 10.94 | 10.43 | 10.88 | 47,706,108 | +0.37(+3.52%) |
Jan 13, 2023 | 10.15 | 10.61 | 10.14 | 10.51 | 41,627,136 | +0.23(+2.24%) |
Jan 12, 2023 | 10.06 | 10.29 | 9.860 | 10.28 | 48,477,164 | +0.42(+4.26%) |
Jan 11, 2023 | 9.750 | 9.900 | 9.660 | 9.860 | 33,599,560 | +0.18(+1.86%) |
Jan 10, 2023 | 9.420 | 9.710 | 9.260 | 9.680 | 38,941,072 | +0.21(+2.22%) |
Jan 09, 2023 | 9.260 | 9.640 | 9.210 | 9.470 | 44,394,472 | +0.27(+2.93%) |
Jan 06, 2023 | 9.000 | 9.230 | 8.830 | 9.200 | 40,335,604 | +0.25(+2.79%) |
Jan 05, 2023 | 8.570 | 8.990 | 8.470 | 8.950 | 35,690,412 | +0.21(+2.40%) |
Jan 04, 2023 | 8.070 | 8.760 | 7.975 | 8.740 | 51,995,728 | +0.77(+9.66%) |
Jan 03, 2023 | 8.240 | 8.320 | 7.920 | 7.970 | 33,810,640 | -0.09(-1.12%) |
Dec 30, 2022 | 7.980 | 8.220 | 7.930 | 8.060 | 30,690,664 | -0.02(-0.25%) |
Dec 29, 2022 | 7.730 | 8.100 | 7.700 | 8.080 | 38,064,048 | +0.41(+5.35%) |
Dec 28, 2022 | 7.710 | 7.910 | 7.630 | 7.670 | 34,055,796 | +0.00(+0.00%) |
Dec 27, 2022 | 7.780 | 7.900 | 7.550 | 7.670 | 39,027,832 | -0.14(-1.79%) |
Dec 23, 2022 | 7.860 | 7.940 | 7.530 | 7.810 | 39,623,696 | -0.07(-0.89%) |
Dec 22, 2022 | 8.470 | 8.500 | 7.630 | 7.880 | 64,743,452 | -0.60(-7.08%) |
Dec 21, 2022 | 7.880 | 8.790 | 7.780 | 8.480 | 77,620,520 | +0.38(+4.69%) |
Dec 20, 2022 | 7.950 | 8.270 | 7.930 | 8.100 | 49,395,140 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.490 | 8.020 | 8.090 | 41,914,928 | -0.36(-4.26%) |
Dec 16, 2022 | 8.490 | 8.700 | 8.350 | 8.450 | 43,358,256 | -0.18(-2.09%) |
Dec 15, 2022 | 8.720 | 8.950 | 8.470 | 8.630 | 52,081,232 | -0.30(-3.36%) |
Dec 14, 2022 | 8.880 | 9.105 | 8.710 | 8.930 | 57,802,672 | +0.02(+0.22%) |
Dec 13, 2022 | 9.600 | 9.670 | 8.720 | 8.910 | 62,004,656 | -0.10(-1.11%) |
Dec 12, 2022 | 8.770 | 9.010 | 8.570 | 9.010 | 44,235,352 | +0.14(+1.58%) |
Dec 09, 2022 | 9.020 | 9.130 | 8.850 | 8.870 | 37,684,152 | -0.16(-1.77%) |
Dec 08, 2022 | 9.000 | 9.240 | 8.935 | 9.030 | 37,995,816 | +0.14(+1.57%) |
Dec 07, 2022 | 9.220 | 9.352 | 8.860 | 8.890 | 52,108,748 | -0.41(-4.41%) |
Dec 06, 2022 | 9.700 | 9.760 | 9.170 | 9.300 | 50,430,536 | -0.38(-3.93%) |
Dec 05, 2022 | 9.890 | 10.27 | 9.630 | 9.680 | 52,317,128 | -0.32(-3.20%) |
Dec 02, 2022 | 9.730 | 10.04 | 9.450 | 10.00 | 48,326,936 | +0.03(+0.30%) |
Dec 01, 2022 | 9.960 | 10.29 | 9.900 | 9.970 | 52,808,552 | +0.04(+0.40%) |
Nov 30, 2022 | 9.810 | 9.940 | 9.410 | 9.930 | 65,543,768 | +0.18(+1.85%) |
Nov 29, 2022 | 9.360 | 9.790 | 9.315 | 9.750 | 46,222,520 | +0.43(+4.61%) |
Nov 28, 2022 | 9.580 | 9.727 | 9.270 | 9.320 | 32,079,768 | -0.41(-4.21%) |
Nov 25, 2022 | 9.700 | 9.930 | 9.635 | 9.730 | 23,780,848 | +0.00(+0.00%) |
Nov 23, 2022 | 9.490 | 9.780 | 9.385 | 9.730 | 44,423,200 | +0.26(+2.75%) |
Nov 22, 2022 | 9.360 | 9.560 | 9.180 | 9.470 | 36,644,512 | +0.15(+1.61%) |
Nov 21, 2022 | 9.460 | 9.530 | 9.130 | 9.320 | 38,723,904 | -0.15(-1.58%) |
Nov 18, 2022 | 9.700 | 9.725 | 9.385 | 9.470 | 38,881,980 | -0.04(-0.42%) |
Nov 17, 2022 | 9.370 | 9.570 | 9.150 | 9.510 | 45,649,900 | -0.12(-1.25%) |
Nov 16, 2022 | 9.780 | 9.820 | 9.490 | 9.630 | 124,866,976 | -1.53(-13.71%) |
Nov 15, 2022 | 10.99 | 11.48 | 10.96 | 11.16 | 104,148,504 | +0.56(+5.28%) |
Nov 14, 2022 | 10.41 | 10.75 | 10.22 | 10.60 | 70,898,136 | +0.25(+2.42%) |
Nov 11, 2022 | 10.17 | 10.45 | 9.760 | 10.35 | 69,890,992 | +0.57(+5.83%) |
Nov 10, 2022 | 9.120 | 9.810 | 9.080 | 9.780 | 84,440,736 | +1.22(+14.25%) |
Nov 09, 2022 | 9.000 | 9.020 | 8.520 | 8.560 | 41,591,172 | -0.54(-5.93%) |
Nov 08, 2022 | 8.910 | 9.230 | 8.830 | 9.100 | 53,207,980 | +0.34(+3.88%) |
Nov 07, 2022 | 9.070 | 9.080 | 8.570 | 8.760 | 46,283,540 | -0.24(-2.67%) |
Nov 04, 2022 | 9.120 | 9.320 | 8.840 | 9.000 | 51,717,144 | +0.17(+1.93%) |
Nov 03, 2022 | 8.340 | 9.070 | 8.250 | 8.830 | 63,794,056 | +0.14(+1.61%) |
Nov 02, 2022 | 9.010 | 8.650 | 8.690 | 52,446,796 | -0.36(-3.98%) | |
Nov 01, 2022 | 9.390 | 9.490 | 9.040 | 9.050 | 52,084,744 | -0.01(-0.11%) |
Oct 31, 2022 | 9.020 | 9.150 | 8.800 | 9.060 | 49,215,536 | +0.12(+1.34%) |
Oct 28, 2022 | 8.560 | 8.950 | 8.480 | 8.940 | 42,739,360 | +0.29(+3.35%) |
Oct 27, 2022 | 8.800 | 8.960 | 8.640 | 8.650 | 48,617,224 | -0.02(-0.23%) |
Oct 26, 2022 | 8.590 | 9.126 | 8.570 | 8.670 | 58,740,644 | +0.05(+0.58%) |
Oct 25, 2022 | 8.270 | 8.680 | 8.210 | 8.620 | 51,992,428 | +0.40(+4.87%) |
Oct 24, 2022 | 8.110 | 8.280 | 7.915 | 8.220 | 51,073,816 | +0.02(+0.24%) |
Oct 21, 2022 | 7.930 | 8.220 | 7.790 | 8.200 | 57,281,028 | +0.20(+2.50%) |
Oct 20, 2022 | 7.720 | 8.290 | 7.710 | 8.000 | 59,550,068 | +0.32(+4.17%) |
Oct 19, 2022 | 8.020 | 8.140 | 7.620 | 7.680 | 70,845,280 | -0.40(-4.95%) |
Oct 18, 2022 | 7.700 | 8.240 | 7.680 | 8.080 | 116,350,464 | +0.81(+11.14%) |
Oct 17, 2022 | 7.380 | 7.465 | 7.170 | 7.270 | 52,303,740 | +0.14(+1.96%) |
Oct 14, 2022 | 7.270 | 7.430 | 7.010 | 7.130 | 63,745,104 | +0.03(+0.42%) |
Oct 13, 2022 | 6.990 | 7.320 | 6.850 | 7.100 | 81,228,800 | -0.21(-2.87%) |
Oct 12, 2022 | 6.640 | 7.390 | 6.550 | 7.310 | 97,624,816 | +0.67(+10.09%) |
Oct 11, 2022 | 6.420 | 6.735 | 6.110 | 6.640 | 73,324,288 | +0.26(+4.08%) |
Oct 10, 2022 | 6.730 | 6.820 | 6.150 | 6.380 | 82,409,208 | -0.38(-5.62%) |
Oct 07, 2022 | 6.900 | 6.989 | 6.570 | 6.760 | 82,260,344 | -0.22(-3.15%) |
Oct 06, 2022 | 7.370 | 7.610 | 6.970 | 6.980 | 86,712,176 | -0.45(-6.06%) |
Oct 05, 2022 | 7.470 | 7.570 | 7.170 | 7.430 | 82,955,976 | -0.33(-4.25%) |
Oct 04, 2022 | 7.100 | 7.820 | 7.080 | 7.760 | 117,808,960 | +0.91(+13.28%) |
Oct 03, 2022 | 7.170 | 7.190 | 6.580 | 6.850 | 104,096,944 | -0.18(-2.56%) |
Sep 30, 2022 | 8.450 | 8.510 | 7.010 | 7.030 | 237,674,864 | -2.13(-23.25%) |
Sep 29, 2022 | 9.610 | 9.660 | 9.020 | 9.160 | 57,262,188 | -0.67(-6.82%) |
Sep 28, 2022 | 9.200 | 9.850 | 9.130 | 9.830 | 65,575,044 | +0.61(+6.62%) |
Sep 27, 2022 | 9.200 | 9.550 | 9.020 | 9.220 | 63,943,144 | +0.32(+3.60%) |
Sep 26, 2022 | 8.990 | 9.360 | 8.880 | 8.900 | 55,990,564 | -0.05(-0.56%) |
Sep 23, 2022 | 9.230 | 9.340 | 8.735 | 8.950 | 79,394,424 | -0.69(-7.16%) |
Sep 22, 2022 | 9.740 | 9.930 | 9.400 | 9.640 | 62,044,924 | -0.07(-0.72%) |
Sep 21, 2022 | 10.32 | 10.36 | 9.700 | 9.710 | 67,717,960 | -0.71(-6.81%) |
Sep 20, 2022 | 10.88 | 10.99 | 10.40 | 10.42 | 46,955,392 | -0.36(-3.34%) |
Sep 19, 2022 | 10.66 | 11.14 | 10.62 | 10.78 | 37,536,776 | +0.02(+0.19%) |
Sep 16, 2022 | 10.71 | 10.81 | 10.46 | 10.76 | 47,810,840 | -0.16(-1.47%) |
Sep 15, 2022 | 10.46 | 11.19 | 10.45 | 10.92 | 59,059,648 | +0.35(+3.31%) |
Sep 14, 2022 | 10.14 | 10.59 | 9.930 | 10.57 | 38,908,704 | +0.33(+3.22%) |
Sep 13, 2022 | 10.07 | 10.46 | 9.960 | 10.24 | 41,903,984 | -0.36(-3.40%) |
Sep 12, 2022 | 10.54 | 10.79 | 10.40 | 10.60 | 34,287,352 | +0.20(+1.92%) |
Sep 09, 2022 | 10.23 | 10.52 | 10.21 | 10.40 | 47,327,616 | +0.32(+3.17%) |
Sep 08, 2022 | 9.570 | 10.10 | 9.540 | 10.08 | 41,735,944 | +0.26(+2.65%) |
Sep 07, 2022 | 9.390 | 9.870 | 9.390 | 9.820 | 38,510,792 | +0.38(+4.03%) |
Sep 06, 2022 | 9.550 | 9.720 | 9.150 | 9.440 | 35,351,880 | +0.07(+0.75%) |
Sep 02, 2022 | 9.590 | 9.710 | 9.270 | 9.370 | 39,677,828 | +0.02(+0.21%) |
Sep 01, 2022 | 9.290 | 9.360 | 8.940 | 9.350 | 43,661,572 | -0.11(-1.16%) |
Aug 31, 2022 | 9.910 | 9.960 | 9.450 | 9.460 | 43,765,292 | -0.31(-3.17%) |
Aug 30, 2022 | 10.07 | 10.33 | 9.575 | 9.770 | 41,493,436 | -0.06(-0.61%) |
Aug 29, 2022 | 9.760 | 10.04 | 9.640 | 9.830 | 31,577,988 | -0.14(-1.40%) |
Aug 26, 2022 | 10.62 | 10.86 | 9.970 | 9.970 | 46,325,480 | -0.57(-5.41%) |
Aug 25, 2022 | 10.24 | 10.69 | 10.21 | 10.54 | 47,786,372 | +0.49(+4.88%) |
Aug 24, 2022 | 9.510 | 10.95 | 9.490 | 10.05 | 37,847,904 | +0.51(+5.35%) |
Aug 23, 2022 | 9.480 | 9.735 | 9.450 | 9.540 | 37,265,940 | +0.15(+1.60%) |
Aug 22, 2022 | 9.540 | 9.630 | 9.350 | 9.390 | 35,526,188 | -0.48(-4.86%) |
Aug 19, 2022 | 10.14 | 10.24 | 9.700 | 9.870 | 50,379,500 | -0.58(-5.55%) |
Aug 18, 2022 | 10.56 | 10.57 | 10.20 | 10.45 | 47,178,600 | -0.11(-1.04%) |
Aug 17, 2022 | 10.97 | 10.97 | 10.40 | 10.56 | 52,989,488 | -0.63(-5.63%) |
Aug 16, 2022 | 10.63 | 11.38 | 10.41 | 11.19 | 59,606,964 | +0.48(+4.48%) |
Aug 15, 2022 | 10.56 | 10.79 | 10.42 | 10.71 | 34,044,864 | -0.01(-0.09%) |
Aug 12, 2022 | 10.71 | 10.79 | 10.45 | 10.72 | 39,639,900 | +0.18(+1.71%) |
Aug 11, 2022 | 10.84 | 10.95 | 10.44 | 10.54 | 50,002,056 | +0.20(+1.93%) |
Aug 10, 2022 | 9.890 | 10.61 | 9.825 | 10.34 | 71,446,632 | +0.87(+9.19%) |
Aug 09, 2022 | 9.710 | 9.760 | 9.260 | 9.470 | 51,520,020 | -0.54(-5.39%) |
Aug 08, 2022 | 10.04 | 10.49 | 9.780 | 10.01 | 67,399,352 | +0.19(+1.93%) |
Aug 05, 2022 | 9.530 | 10.05 | 9.480 | 9.820 | 42,444,204 | +0.07(+0.72%) |
Aug 04, 2022 | 9.770 | 9.940 | 9.600 | 9.750 | 40,050,304 | -0.04(-0.41%) |
Aug 03, 2022 | 9.500 | 9.810 | 9.465 | 9.790 | 45,519,872 | +0.44(+4.71%) |
Aug 02, 2022 | 8.770 | 9.640 | 8.670 | 9.350 | 56,572,412 | +0.43(+4.82%) |
Aug 01, 2022 | 8.900 | 8.980 | 8.570 | 8.920 | 54,708,504 | -0.14(-1.55%) |
Jul 29, 2022 | 9.010 | 9.180 | 8.770 | 9.060 | 40,901,864 | -0.04(-0.44%) |
Jul 28, 2022 | 8.970 | 9.380 | 8.570 | 9.100 | 58,342,852 | +0.25(+2.82%) |
Jul 27, 2022 | 8.790 | 8.890 | 8.470 | 8.850 | 66,041,408 | +0.35(+4.12%) |
Jul 26, 2022 | 9.070 | 9.095 | 8.460 | 8.500 | 68,714,448 | -0.68(-7.41%) |
Jul 25, 2022 | 9.260 | 9.290 | 8.840 | 9.180 | 54,781,252 | -0.08(-0.86%) |
Jul 22, 2022 | 9.900 | 9.990 | 9.150 | 9.260 | 100,598,248 | -0.59(-5.99%) |
Jul 21, 2022 | 9.670 | 9.905 | 9.420 | 9.850 | 144,145,360 | -1.24(-11.18%) |
Jul 20, 2022 | 10.34 | 11.10 | 10.28 | 11.09 | 69,506,560 | +0.73(+7.05%) |
Jul 19, 2022 | 10.02 | 10.41 | 9.985 | 10.36 | 60,291,552 | +0.71(+7.36%) |
Jul 18, 2022 | 9.430 | 10.12 | 9.430 | 9.650 | 66,264,240 | +0.47(+5.12%) |
Jul 15, 2022 | 8.880 | 9.190 | 8.710 | 9.180 | 44,348,068 | +0.47(+5.40%) |
Jul 14, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 40,597,936 | -0.29(-3.22%) |
Jul 13, 2022 | 8.730 | 9.130 | 8.650 | 9.000 | 41,374,448 | -0.13(-1.42%) |
Jul 12, 2022 | 8.480 | 9.270 | 8.430 | 9.130 | 65,592,744 | +0.64(+7.54%) |
Jul 11, 2022 | 8.960 | 8.969 | 8.460 | 8.490 | 40,198,748 | -0.52(-5.77%) |
Jul 08, 2022 | 9.210 | 9.430 | 8.940 | 9.010 | 45,688,308 | -0.32(-3.43%) |
Jul 07, 2022 | 8.950 | 9.450 | 8.930 | 9.330 | 46,057,372 | +0.59(+6.75%) |
Jul 06, 2022 | 9.250 | 9.526 | 8.700 | 8.740 | 52,550,836 | -0.64(-6.82%) |
Jul 05, 2022 | 8.540 | 9.409 | 8.150 | 9.380 | 69,374,592 | +0.56(+6.35%) |
Jul 01, 2022 | 8.610 | 8.970 | 8.530 | 8.820 | 51,992,176 | +0.17(+1.97%) |
Jun 30, 2022 | 8.660 | 8.810 | 8.100 | 8.650 | 74,633,624 | -0.22(-2.48%) |
Jun 29, 2022 | 9.490 | 9.600 | 8.660 | 8.870 | 110,000,760 | -1.46(-14.13%) |
Jun 28, 2022 | 10.49 | 11.05 | 10.31 | 10.33 | 46,334,932 | -0.22(-2.09%) |
Jun 27, 2022 | 10.73 | 10.81 | 10.18 | 10.55 | 52,811,136 | -0.30(-2.76%) |
Jun 24, 2022 | 9.720 | 10.88 | 9.480 | 10.85 | 85,277,520 | +1.20(+12.44%) |
Jun 23, 2022 | 9.620 | 9.745 | 9.220 | 9.650 | 48,234,608 | +0.03(+0.31%) |
Jun 22, 2022 | 9.360 | 9.830 | 9.280 | 9.620 | 38,673,240 | +0.05(+0.52%) |
Jun 21, 2022 | 9.690 | 9.790 | 9.430 | 9.570 | 49,025,600 | -0.03(-0.31%) |
Jun 17, 2022 | 8.910 | 9.640 | 8.750 | 9.600 | 69,681,888 | +0.85(+9.71%) |
Jun 16, 2022 | 9.430 | 9.490 | 8.700 | 8.750 | 76,754,272 | -1.09(-11.08%) |
Jun 15, 2022 | 9.640 | 10.02 | 9.510 | 9.840 | 67,186,504 | +0.32(+3.36%) |
Jun 14, 2022 | 10.01 | 10.17 | 9.410 | 9.520 | 59,181,384 | -0.39(-3.94%) |
Jun 13, 2022 | 10.53 | 10.54 | 9.770 | 9.910 | 71,183,744 | -1.14(-10.32%) |
Jun 10, 2022 | 11.56 | 12.02 | 11.04 | 11.05 | 67,461,696 | -0.68(-5.80%) |
Jun 09, 2022 | 12.82 | 12.85 | 11.73 | 11.73 | 63,307,424 | -1.20(-9.28%) |
Jun 08, 2022 | 13.35 | 13.56 | 12.92 | 12.93 | 43,086,744 | -0.85(-6.17%) |
Jun 07, 2022 | 13.30 | 13.81 | 13.21 | 13.78 | 23,367,874 | +0.17(+1.25%) |
Jun 06, 2022 | 13.67 | 13.80 | 13.34 | 13.61 | 26,814,350 | +0.10(+0.74%) |
Jun 03, 2022 | 13.65 | 13.89 | 13.34 | 13.51 | 27,169,428 | -0.55(-3.91%) |
Jun 02, 2022 | 13.49 | 14.06 | 13.39 | 14.06 | 34,033,100 | +0.59(+4.38%) |
Jun 01, 2022 | 14.04 | 14.20 | 13.15 | 13.47 | 33,328,166 | -0.41(-2.95%) |
May 31, 2022 | 13.86 | 14.17 | 13.72 | 13.88 | 39,585,620 | -0.09(-0.64%) |
May 27, 2022 | 13.35 | 13.97 | 13.34 | 13.97 | 35,625,652 | +0.76(+5.75%) |
May 26, 2022 | 12.30 | 13.47 | 12.30 | 13.21 | 49,476,324 | +1.03(+8.46%) |
May 25, 2022 | 11.65 | 12.31 | 11.61 | 12.18 | 38,038,544 | +0.42(+3.57%) |
May 24, 2022 | 12.84 | 12.87 | 11.56 | 11.76 | 63,134,820 | -1.35(-10.30%) |
May 23, 2022 | 13.12 | 13.19 | 12.54 | 13.11 | 41,380,848 | -0.02(-0.15%) |
May 20, 2022 | 13.81 | 13.96 | 12.70 | 13.13 | 45,396,084 | -0.45(-3.31%) |
May 19, 2022 | 13.67 | 13.94 | 13.48 | 13.58 | 37,931,832 | -0.26(-1.88%) |
May 18, 2022 | 14.61 | 14.83 | 13.70 | 13.84 | 36,504,208 | -1.03(-6.93%) |
May 17, 2022 | 14.51 | 14.96 | 14.32 | 14.87 | 29,118,038 | +0.78(+5.54%) |
May 16, 2022 | 14.27 | 14.53 | 14.03 | 14.09 | 29,746,804 | -0.19(-1.33%) |
May 13, 2022 | 13.55 | 14.50 | 13.55 | 14.28 | 40,862,040 | +1.02(+7.69%) |
May 12, 2022 | 13.26 | 13.86 | 12.73 | 13.26 | 53,649,624 | -0.29(-2.14%) |
May 11, 2022 | 14.25 | 14.73 | 13.52 | 13.55 | 40,857,360 | -0.64(-4.51%) |
May 10, 2022 | 14.81 | 15.03 | 13.82 | 14.19 | 46,961,264 | +0.05(+0.35%) |
May 09, 2022 | 15.55 | 15.62 | 14.05 | 14.14 | 55,505,268 | -1.78(-11.18%) |
May 06, 2022 | 16.42 | 16.56 | 15.59 | 15.92 | 43,872,096 | -0.62(-3.75%) |
May 05, 2022 | 17.30 | 17.54 | 16.36 | 16.54 | 44,496,608 | -1.19(-6.71%) |
May 04, 2022 | 17.42 | 17.73 | 16.69 | 17.73 | 37,890,592 | +0.24(+1.37%) |
May 03, 2022 | 17.63 | 17.83 | 17.11 | 17.49 | 28,133,630 | +0.14(+0.81%) |