Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.58 | 12.91 | 12.51 | 12.58 | 21,513,452 | -0.39(-2.97%) |
Jan 30, 2024 | 12.96 | 13.03 | 12.91 | 12.96 | 12,039,901 | -0.01(-0.08%) |
Jan 29, 2024 | 12.86 | 12.97 | 12.78 | 12.97 | 10,646,503 | +0.08(+0.61%) |
Jan 26, 2024 | 12.79 | 12.92 | 12.77 | 12.90 | 15,742,192 | +0.11(+0.85%) |
Jan 25, 2024 | 13.08 | 13.08 | 12.66 | 12.79 | 14,123,951 | -0.14(-1.07%) |
Jan 24, 2024 | 12.69 | 12.99 | 12.65 | 12.92 | 22,609,614 | +0.32(+2.51%) |
Jan 23, 2024 | 12.85 | 12.89 | 12.58 | 12.61 | 15,467,332 | -0.17(-1.31%) |
Jan 22, 2024 | 12.68 | 12.79 | 12.57 | 12.78 | 26,990,172 | +0.21(+1.65%) |
Jan 19, 2024 | 12.10 | 12.59 | 12.09 | 12.57 | 26,853,772 | +0.47(+3.92%) |
Jan 18, 2024 | 12.13 | 12.20 | 11.88 | 12.09 | 20,454,346 | +0.00(+0.00%) |
Jan 17, 2024 | 11.97 | 12.19 | 11.91 | 12.09 | 16,854,184 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.26 | 12.06 | 12.10 | 17,706,998 | -0.27(-2.16%) |
Jan 12, 2024 | 12.59 | 12.66 | 12.26 | 12.37 | 17,115,148 | -0.20(-1.57%) |
Jan 11, 2024 | 12.66 | 12.70 | 12.32 | 12.57 | 18,183,802 | -0.21(-1.62%) |
Jan 10, 2024 | 12.71 | 12.79 | 12.62 | 12.78 | 13,359,856 | +0.03(+0.23%) |
Jan 09, 2024 | 12.79 | 12.85 | 12.74 | 12.75 | 11,882,088 | -0.19(-1.45%) |
Jan 08, 2024 | 12.80 | 12.93 | 12.68 | 12.93 | 12,344,377 | +0.09(+0.69%) |
Jan 05, 2024 | 12.53 | 13.00 | 12.52 | 12.85 | 24,355,632 | +0.27(+2.12%) |
Jan 04, 2024 | 12.35 | 12.63 | 12.33 | 12.58 | 16,727,286 | +0.21(+1.68%) |
Jan 03, 2024 | 12.65 | 12.66 | 12.33 | 12.37 | 19,354,030 | -0.34(-2.64%) |
Jan 02, 2024 | 12.55 | 12.82 | 12.49 | 12.71 | 16,819,418 | +0.14(+1.10%) |
Dec 29, 2023 | 12.62 | 12.66 | 12.54 | 12.57 | 18,901,286 | -0.09(-0.70%) |
Dec 28, 2023 | 12.64 | 12.70 | 12.61 | 12.66 | 8,187,841 | +0.01(+0.08%) |
Dec 27, 2023 | 12.60 | 12.70 | 12.49 | 12.65 | 14,107,831 | -0.03(-0.23%) |
Dec 26, 2023 | 12.52 | 12.71 | 12.45 | 12.68 | 12,929,084 | +0.17(+1.34%) |
Dec 22, 2023 | 12.59 | 12.66 | 12.43 | 12.51 | 11,949,930 | +0.02(+0.16%) |
Dec 21, 2023 | 12.44 | 12.54 | 12.34 | 12.49 | 19,714,076 | +0.17(+1.36%) |
Dec 20, 2023 | 12.61 | 12.73 | 12.32 | 12.32 | 18,237,884 | -0.31(-2.43%) |
Dec 19, 2023 | 12.55 | 12.68 | 12.47 | 12.63 | 19,684,958 | +0.09(+0.71%) |
Dec 18, 2023 | 12.84 | 12.85 | 12.53 | 12.54 | 17,185,200 | -0.17(-1.32%) |
Dec 15, 2023 | 12.83 | 13.06 | 12.63 | 12.71 | 33,567,792 | -0.16(-1.27%) |
Dec 14, 2023 | 12.37 | 12.93 | 12.37 | 12.87 | 42,938,932 | +0.83(+6.89%) |
Dec 13, 2023 | 11.55 | 12.06 | 11.50 | 12.04 | 20,605,174 | +0.47(+4.05%) |
Dec 12, 2023 | 11.68 | 11.70 | 11.54 | 11.57 | 13,105,370 | -0.10(-0.84%) |
Dec 11, 2023 | 11.69 | 11.79 | 11.64 | 11.67 | 10,863,466 | -0.04(-0.33%) |
Dec 08, 2023 | 11.59 | 11.76 | 11.53 | 11.71 | 16,110,761 | +0.13(+1.10%) |
Dec 07, 2023 | 11.47 | 11.64 | 11.41 | 11.58 | 20,457,862 | +0.16(+1.37%) |
Dec 06, 2023 | 11.45 | 11.64 | 11.42 | 11.43 | 13,633,411 | +0.06(+0.52%) |
Dec 05, 2023 | 11.46 | 11.51 | 11.30 | 11.37 | 12,085,434 | -0.14(-1.19%) |
Dec 04, 2023 | 11.38 | 11.58 | 11.35 | 11.50 | 17,421,400 | +0.04(+0.34%) |
Dec 01, 2023 | 10.99 | 11.46 | 10.94 | 11.46 | 21,958,840 | +0.47(+4.26%) |
Nov 30, 2023 | 10.92 | 11.09 | 10.84 | 11.00 | 20,651,056 | +0.13(+1.17%) |
Nov 29, 2023 | 10.74 | 11.02 | 10.71 | 10.87 | 23,033,218 | +0.21(+2.02%) |
Nov 28, 2023 | 10.55 | 10.66 | 10.48 | 10.65 | 13,660,543 | +0.11(+1.02%) |
Nov 27, 2023 | 10.55 | 10.60 | 10.48 | 10.55 | 9,767,440 | -0.08(-0.74%) |
Nov 24, 2023 | 10.65 | 10.69 | 10.57 | 10.62 | 4,417,637 | +0.01(+0.09%) |
Nov 22, 2023 | 10.72 | 10.75 | 10.54 | 10.61 | 6,573,280 | -0.03(-0.28%) |
Nov 21, 2023 | 10.74 | 10.76 | 10.58 | 10.64 | 9,946,694 | -0.17(-1.54%) |
Nov 20, 2023 | 10.79 | 10.85 | 10.65 | 10.81 | 12,039,533 | -0.01(-0.09%) |
Nov 17, 2023 | 10.83 | 10.85 | 10.66 | 10.82 | 9,623,081 | +0.17(+1.56%) |
Nov 16, 2023 | 10.74 | 10.79 | 10.57 | 10.65 | 11,950,448 | -0.09(-0.82%) |
Nov 15, 2023 | 10.58 | 10.78 | 10.58 | 10.74 | 13,714,417 | +0.18(+1.66%) |
Nov 14, 2023 | 10.35 | 10.71 | 10.30 | 10.57 | 17,968,362 | +0.58(+5.77%) |
Nov 13, 2023 | 9.951 | 10.05 | 9.863 | 9.990 | 8,922,428 | -0.04(-0.39%) |
Nov 10, 2023 | 9.999 | 10.05 | 9.877 | 10.03 | 10,222,096 | +0.08(+0.79%) |
Nov 09, 2023 | 10.14 | 10.19 | 9.902 | 9.951 | 12,600,749 | -0.17(-1.64%) |
Nov 08, 2023 | 10.21 | 10.22 | 10.09 | 10.12 | 9,304,184 | -0.08(-0.77%) |
Nov 07, 2023 | 10.21 | 10.27 | 10.14 | 10.19 | 10,035,791 | -0.06(-0.57%) |
Nov 06, 2023 | 10.39 | 10.44 | 10.16 | 10.25 | 10,491,121 | -0.12(-1.13%) |
Nov 03, 2023 | 10.28 | 10.55 | 10.28 | 10.37 | 21,813,402 | +0.27(+2.71%) |
Nov 02, 2023 | 9.521 | 10.13 | 9.521 | 10.10 | 28,218,608 | +0.69(+7.37%) |
Nov 01, 2023 | 9.384 | 9.453 | 9.291 | 9.404 | 16,326,767 | -0.02(-0.21%) |
Oct 31, 2023 | 9.335 | 9.433 | 9.267 | 9.423 | 12,708,615 | +0.09(+0.94%) |
Oct 30, 2023 | 9.365 | 9.423 | 9.204 | 9.335 | 15,714,086 | +0.12(+1.27%) |
Oct 27, 2023 | 9.462 | 9.472 | 9.132 | 9.218 | 14,853,313 | -0.26(-2.78%) |
Oct 26, 2023 | 9.277 | 9.541 | 9.223 | 9.482 | 15,140,760 | +0.23(+2.53%) |
Oct 25, 2023 | 9.228 | 9.296 | 9.033 | 9.248 | 26,446,696 | -0.06(-0.63%) |
Oct 24, 2023 | 9.394 | 9.467 | 9.218 | 9.306 | 18,665,480 | -0.04(-0.42%) |
Oct 23, 2023 | 9.453 | 9.599 | 9.345 | 9.345 | 20,998,300 | -0.07(-0.73%) |
Oct 20, 2023 | 9.394 | 9.736 | 9.189 | 9.414 | 30,248,072 | -0.38(-3.89%) |
Oct 19, 2023 | 9.863 | 10.06 | 9.775 | 9.794 | 17,397,988 | -0.08(-0.79%) |
Oct 18, 2023 | 10.04 | 10.09 | 9.814 | 9.873 | 19,607,280 | -0.26(-2.60%) |
Oct 17, 2023 | 9.892 | 10.22 | 9.814 | 10.14 | 12,390,710 | +0.20(+1.96%) |
Oct 16, 2023 | 9.833 | 9.951 | 9.770 | 9.941 | 11,583,732 | +0.22(+2.31%) |
Oct 13, 2023 | 9.882 | 9.931 | 9.687 | 9.716 | 17,831,060 | -0.08(-0.80%) |
Oct 12, 2023 | 9.931 | 9.936 | 9.702 | 9.794 | 16,960,580 | -0.13(-1.28%) |
Oct 11, 2023 | 10.01 | 10.17 | 9.843 | 9.921 | 19,950,860 | -0.08(-0.78%) |
Oct 10, 2023 | 9.951 | 10.15 | 9.897 | 9.999 | 14,405,996 | +0.17(+1.69%) |
Oct 09, 2023 | 9.726 | 9.912 | 9.702 | 9.833 | 12,006,960 | -0.05(-0.49%) |
Oct 06, 2023 | 9.707 | 9.941 | 9.609 | 9.882 | 17,565,896 | +0.09(+0.90%) |
Oct 05, 2023 | 9.599 | 9.824 | 9.550 | 9.794 | 22,429,808 | +0.14(+1.42%) |
Oct 04, 2023 | 9.619 | 9.677 | 9.492 | 9.658 | 9,807,244 | +0.04(+0.41%) |
Oct 03, 2023 | 9.746 | 9.765 | 9.560 | 9.619 | 11,263,074 | -0.18(-1.79%) |
Oct 02, 2023 | 10.16 | 10.22 | 9.746 | 9.794 | 13,979,344 | -0.36(-3.56%) |
Sep 29, 2023 | 10.05 | 10.27 | 10.03 | 10.16 | 13,303,709 | +0.19(+1.86%) |
Sep 28, 2023 | 9.931 | 10.08 | 9.892 | 9.970 | 20,866,168 | +0.09(+0.89%) |
Sep 27, 2023 | 9.970 | 10.02 | 9.804 | 9.882 | 10,851,921 | -0.10(-0.98%) |
Sep 26, 2023 | 10.05 | 10.18 | 9.946 | 9.980 | 12,683,656 | -0.19(-1.83%) |
Sep 25, 2023 | 10.06 | 10.18 | 10.09 | 10.17 | 9,145,740 | +0.10(+0.97%) |
Sep 22, 2023 | 10.17 | 10.18 | 10.01 | 10.07 | 11,072,390 | -0.08(-0.77%) |
Sep 21, 2023 | 10.18 | 10.34 | 10.07 | 10.15 | 12,459,482 | -0.11(-1.05%) |
Sep 20, 2023 | 10.44 | 10.50 | 10.24 | 10.25 | 11,071,947 | -0.07(-0.66%) |
Sep 19, 2023 | 10.36 | 10.40 | 10.25 | 10.32 | 10,772,061 | -0.02(-0.19%) |
Sep 18, 2023 | 10.41 | 10.43 | 10.29 | 10.34 | 9,735,016 | -0.11(-1.03%) |
Sep 15, 2023 | 10.36 | 10.50 | 10.26 | 10.45 | 24,464,256 | -0.00(-0.05%) |
Sep 14, 2023 | 10.40 | 10.55 | 10.38 | 10.45 | 17,761,446 | +0.19(+1.88%) |
Sep 13, 2023 | 10.63 | 10.68 | 10.21 | 10.26 | 16,709,275 | -0.28(-2.65%) |
Sep 12, 2023 | 10.38 | 10.57 | 10.26 | 10.54 | 17,866,606 | +0.19(+1.86%) |
Sep 11, 2023 | 10.58 | 10.66 | 10.32 | 10.35 | 16,829,592 | -0.12(-1.10%) |
Sep 08, 2023 | 10.31 | 10.53 | 10.19 | 10.46 | 18,242,458 | +0.17(+1.68%) |
Sep 07, 2023 | 10.45 | 10.58 | 10.23 | 10.29 | 22,145,534 | -0.22(-2.11%) |
Sep 06, 2023 | 10.67 | 10.67 | 10.43 | 10.51 | 13,180,367 | -0.23(-2.15%) |
Sep 05, 2023 | 10.75 | 10.93 | 10.73 | 10.74 | 11,684,664 | -0.06(-0.54%) |
Sep 01, 2023 | 10.78 | 10.90 | 10.76 | 10.80 | 9,830,450 | +0.13(+1.17%) |
Aug 31, 2023 | 10.65 | 10.76 | 10.59 | 10.67 | 10,873,936 | +0.09(+0.82%) |
Aug 30, 2023 | 10.70 | 10.72 | 10.58 | 10.59 | 11,798,601 | -0.13(-1.26%) |
Aug 29, 2023 | 10.59 | 10.76 | 10.52 | 10.72 | 7,513,593 | +0.12(+1.09%) |
Aug 28, 2023 | 10.53 | 10.67 | 10.48 | 10.61 | 6,357,463 | +0.16(+1.57%) |
Aug 25, 2023 | 10.54 | 10.64 | 10.38 | 10.44 | 9,095,324 | -0.10(-0.91%) |
Aug 24, 2023 | 10.41 | 10.66 | 10.41 | 10.54 | 8,229,740 | +0.06(+0.55%) |
Aug 23, 2023 | 10.24 | 10.49 | 10.19 | 10.48 | 9,330,590 | +0.23(+2.25%) |
Aug 22, 2023 | 10.68 | 10.75 | 10.25 | 10.25 | 12,887,055 | -0.47(-4.40%) |
Aug 21, 2023 | 10.74 | 10.80 | 10.59 | 10.72 | 8,653,741 | +0.00(+0.00%) |
Aug 18, 2023 | 10.68 | 10.84 | 10.62 | 10.72 | 8,736,644 | -0.10(-0.89%) |
Aug 17, 2023 | 10.92 | 10.99 | 10.80 | 10.82 | 9,754,698 | -0.09(-0.79%) |
Aug 16, 2023 | 10.85 | 10.96 | 10.79 | 10.91 | 19,863,294 | +0.03(+0.27%) |
Aug 15, 2023 | 11.07 | 11.11 | 10.84 | 10.88 | 11,426,892 | -0.38(-3.42%) |
Aug 14, 2023 | 11.43 | 11.45 | 11.23 | 11.26 | 9,138,741 | -0.29(-2.50%) |
Aug 11, 2023 | 11.45 | 11.60 | 11.44 | 11.55 | 9,075,245 | +0.04(+0.33%) |
Aug 10, 2023 | 11.47 | 11.58 | 11.44 | 11.51 | 10,109,610 | +0.06(+0.50%) |
Aug 09, 2023 | 11.42 | 11.57 | 11.34 | 11.45 | 11,042,870 | -0.10(-0.83%) |
Aug 08, 2023 | 11.60 | 11.60 | 11.23 | 11.55 | 16,307,511 | -0.26(-2.20%) |
Aug 07, 2023 | 11.73 | 11.89 | 11.72 | 11.81 | 7,227,622 | +0.08(+0.66%) |
Aug 04, 2023 | 11.72 | 11.87 | 11.64 | 11.73 | 9,555,639 | -0.02(-0.16%) |
Aug 03, 2023 | 11.58 | 11.78 | 11.48 | 11.75 | 10,824,207 | +0.14(+1.24%) |
Aug 02, 2023 | 11.67 | 11.70 | 11.44 | 11.61 | 13,420,438 | -0.17(-1.47%) |
Aug 01, 2023 | 11.75 | 11.82 | 11.63 | 11.78 | 13,664,965 | +0.00(+0.00%) |
Jul 31, 2023 | 11.73 | 11.83 | 11.66 | 11.78 | 22,719,656 | +0.07(+0.58%) |
Jul 28, 2023 | 11.65 | 11.80 | 11.59 | 11.71 | 10,704,881 | +0.16(+1.42%) |
Jul 27, 2023 | 11.77 | 11.83 | 11.52 | 11.55 | 12,810,082 | -0.16(-1.40%) |
Jul 26, 2023 | 11.73 | 11.86 | 11.64 | 11.71 | 11,288,974 | +0.19(+1.67%) |
Jul 25, 2023 | 11.82 | 11.84 | 11.48 | 11.52 | 16,118,900 | -0.13(-1.16%) |
Jul 24, 2023 | 11.41 | 11.76 | 11.39 | 11.66 | 15,305,414 | +0.32(+2.80%) |
Jul 21, 2023 | 11.50 | 11.56 | 11.17 | 11.34 | 19,279,516 | -0.08(-0.67%) |
Jul 20, 2023 | 11.43 | 11.45 | 11.20 | 11.42 | 20,661,958 | -0.02(-0.17%) |
Jul 19, 2023 | 11.21 | 11.47 | 11.16 | 11.44 | 18,018,626 | +0.22(+1.97%) |
Jul 18, 2023 | 10.92 | 11.25 | 10.86 | 11.21 | 10,550,945 | +0.24(+2.19%) |
Jul 17, 2023 | 10.78 | 10.99 | 10.76 | 10.97 | 9,229,402 | +0.14(+1.33%) |
Jul 14, 2023 | 11.05 | 11.05 | 10.73 | 10.83 | 17,237,022 | -0.09(-0.79%) |
Jul 13, 2023 | 10.74 | 10.96 | 10.71 | 10.92 | 9,893,919 | +0.18(+1.70%) |
Jul 12, 2023 | 10.78 | 10.92 | 10.66 | 10.73 | 15,033,636 | +0.12(+1.09%) |
Jul 11, 2023 | 10.49 | 10.64 | 10.42 | 10.62 | 9,876,436 | +0.18(+1.75%) |
Jul 10, 2023 | 10.41 | 10.56 | 10.39 | 10.43 | 13,569,241 | -0.05(-0.46%) |
Jul 07, 2023 | 10.25 | 10.59 | 10.25 | 10.48 | 14,608,365 | +0.21(+2.06%) |
Jul 06, 2023 | 10.27 | 10.28 | 10.06 | 10.27 | 13,831,482 | -0.12(-1.11%) |
Jul 05, 2023 | 10.39 | 10.49 | 10.33 | 10.39 | 10,526,138 | -0.14(-1.37%) |
Jul 03, 2023 | 10.44 | 10.65 | 10.40 | 10.53 | 6,663,569 | +0.15(+1.49%) |
Jun 30, 2023 | 10.45 | 10.49 | 10.31 | 10.38 | 11,443,961 | -0.01(-0.09%) |
Jun 29, 2023 | 10.31 | 10.47 | 10.26 | 10.39 | 11,687,474 | +0.23(+2.27%) |
Jun 28, 2023 | 10.10 | 10.18 | 9.972 | 10.16 | 12,099,437 | +0.01(+0.10%) |
Jun 27, 2023 | 9.963 | 10.20 | 9.876 | 10.15 | 8,907,479 | +0.18(+1.84%) |
Jun 26, 2023 | 9.905 | 10.08 | 9.866 | 9.963 | 9,365,995 | +0.13(+1.37%) |
Jun 23, 2023 | 9.780 | 9.895 | 9.741 | 9.828 | 13,604,476 | -0.10(-0.97%) |
Jun 22, 2023 | 10.23 | 10.23 | 9.881 | 9.924 | 15,353,728 | -0.32(-3.10%) |
Jun 21, 2023 | 10.28 | 10.36 | 10.21 | 10.24 | 10,247,454 | -0.08(-0.75%) |
Jun 20, 2023 | 10.44 | 10.46 | 10.22 | 10.32 | 12,930,369 | -0.19(-1.83%) |
Jun 16, 2023 | 10.50 | 10.56 | 10.33 | 10.51 | 26,612,454 | +0.02(+0.23%) |
Jun 15, 2023 | 10.24 | 10.52 | 10.16 | 10.49 | 16,239,841 | +0.21(+2.06%) |
Jun 14, 2023 | 10.66 | 10.77 | 10.18 | 10.28 | 27,460,744 | -0.39(-3.65%) |
Jun 13, 2023 | 10.34 | 10.76 | 10.29 | 10.66 | 25,317,598 | +0.27(+2.56%) |
Jun 12, 2023 | 10.39 | 10.75 | 10.25 | 10.40 | 19,723,460 | +0.01(+0.09%) |
Jun 09, 2023 | 10.61 | 10.64 | 10.34 | 10.39 | 11,667,884 | -0.24(-2.23%) |
Jun 08, 2023 | 10.80 | 10.83 | 10.50 | 10.63 | 13,826,378 | -0.21(-1.93%) |
Jun 07, 2023 | 10.75 | 10.90 | 10.57 | 10.84 | 15,950,336 | +0.14(+1.33%) |
Jun 06, 2023 | 10.16 | 10.72 | 10.12 | 10.69 | 15,044,384 | +0.47(+4.64%) |
Jun 05, 2023 | 10.39 | 10.42 | 10.01 | 10.22 | 14,467,485 | -0.11(-1.10%) |
Jun 02, 2023 | 10.21 | 10.39 | 10.09 | 10.33 | 14,020,890 | +0.41(+4.11%) |
Jun 01, 2023 | 9.858 | 10.10 | 9.697 | 9.924 | 11,092,867 | +0.14(+1.45%) |
May 31, 2023 | 9.981 | 10.01 | 9.716 | 9.782 | 20,894,584 | -0.30(-3.01%) |
May 30, 2023 | 10.01 | 10.11 | 9.830 | 10.09 | 11,349,632 | +0.10(+1.05%) |
May 26, 2023 | 9.886 | 9.991 | 9.754 | 9.981 | 9,384,818 | +0.09(+0.96%) |
May 25, 2023 | 9.697 | 9.905 | 9.678 | 9.886 | 11,502,813 | +0.06(+0.58%) |
May 24, 2023 | 9.858 | 9.962 | 9.763 | 9.830 | 9,922,690 | -0.16(-1.61%) |
May 23, 2023 | 10.03 | 10.29 | 9.991 | 9.991 | 14,090,168 | +0.00(+0.00%) |
May 22, 2023 | 9.735 | 10.02 | 9.621 | 9.991 | 12,816,957 | +0.34(+3.54%) |
May 19, 2023 | 9.782 | 9.830 | 9.493 | 9.649 | 15,451,609 | -0.06(-0.59%) |
May 18, 2023 | 9.507 | 9.716 | 9.393 | 9.706 | 18,814,622 | +0.18(+1.89%) |
May 17, 2023 | 9.194 | 9.564 | 9.170 | 9.526 | 15,593,570 | +0.53(+5.91%) |
May 16, 2023 | 9.213 | 9.222 | 8.995 | 8.995 | 12,971,947 | -0.08(-0.84%) |
May 15, 2023 | 8.814 | 9.089 | 8.786 | 9.070 | 15,409,806 | +0.27(+3.02%) |
May 12, 2023 | 8.871 | 8.890 | 8.663 | 8.805 | 14,983,811 | +0.00(+0.00%) |
May 11, 2023 | 8.862 | 9.033 | 8.753 | 8.805 | 19,079,864 | -0.28(-3.13%) |
May 10, 2023 | 9.431 | 9.478 | 8.976 | 9.089 | 18,290,086 | -0.21(-2.24%) |
May 09, 2023 | 9.156 | 9.327 | 9.042 | 9.298 | 13,785,644 | +0.05(+0.51%) |
May 08, 2023 | 9.564 | 9.640 | 9.203 | 9.251 | 13,734,822 | -0.09(-1.02%) |
May 05, 2023 | 9.355 | 9.450 | 9.033 | 9.346 | 29,951,888 | +0.39(+4.34%) |
May 04, 2023 | 9.279 | 9.289 | 8.738 | 8.957 | 48,278,980 | -0.60(-6.26%) |
May 03, 2023 | 9.867 | 9.981 | 9.526 | 9.554 | 18,732,336 | -0.22(-2.23%) |
May 02, 2023 | 10.37 | 10.37 | 9.564 | 9.773 | 27,418,988 | -0.65(-6.28%) |
May 01, 2023 | 10.64 | 10.67 | 10.39 | 10.43 | 15,189,843 | -0.20(-1.87%) |
Apr 28, 2023 | 10.53 | 10.78 | 10.48 | 10.63 | 18,167,958 | +0.05(+0.45%) |
Apr 27, 2023 | 10.36 | 10.64 | 10.32 | 10.58 | 10,988,314 | +0.30(+2.95%) |
Apr 26, 2023 | 10.34 | 10.49 | 10.17 | 10.28 | 17,010,174 | -0.10(-1.00%) |
Apr 25, 2023 | 10.44 | 10.59 | 10.25 | 10.38 | 19,837,946 | -0.25(-2.32%) |
Apr 24, 2023 | 10.86 | 10.88 | 10.60 | 10.63 | 15,487,423 | -0.23(-2.10%) |
Apr 21, 2023 | 11.00 | 11.00 | 10.79 | 10.85 | 14,221,398 | -0.18(-1.63%) |
Apr 20, 2023 | 11.29 | 11.42 | 10.91 | 11.03 | 16,503,671 | -0.20(-1.77%) |
Apr 19, 2023 | 11.05 | 11.28 | 10.88 | 11.23 | 16,809,448 | +0.23(+2.07%) |
Apr 18, 2023 | 11.13 | 11.14 | 10.90 | 11.01 | 19,114,538 | -0.10(-0.94%) |
Apr 17, 2023 | 10.90 | 11.14 | 10.57 | 11.11 | 16,976,436 | +0.28(+2.63%) |
Apr 14, 2023 | 10.97 | 10.99 | 10.70 | 10.83 | 14,684,732 | +0.08(+0.71%) |
Apr 13, 2023 | 10.72 | 10.86 | 10.55 | 10.75 | 15,088,732 | +0.01(+0.09%) |
Apr 12, 2023 | 10.85 | 10.97 | 10.69 | 10.74 | 15,803,089 | -0.08(-0.70%) |
Apr 11, 2023 | 10.72 | 10.91 | 10.69 | 10.82 | 11,044,884 | +0.09(+0.89%) |
Apr 10, 2023 | 10.53 | 10.89 | 10.47 | 10.72 | 17,678,770 | +0.10(+0.98%) |
Apr 06, 2023 | 10.58 | 10.76 | 10.46 | 10.62 | 15,183,503 | +0.14(+1.36%) |
Apr 05, 2023 | 10.21 | 10.52 | 10.16 | 10.47 | 17,359,556 | +0.06(+0.55%) |
Apr 04, 2023 | 10.65 | 10.67 | 10.18 | 10.42 | 17,927,456 | -0.18(-1.70%) |
Apr 03, 2023 | 10.69 | 10.80 | 10.44 | 10.60 | 18,929,798 | -0.03(-0.27%) |
Mar 31, 2023 | 10.68 | 10.72 | 10.47 | 10.63 | 16,189,416 | +0.06(+0.54%) |
Mar 30, 2023 | 10.92 | 10.93 | 10.50 | 10.57 | 16,786,554 | -0.19(-1.76%) |
Mar 29, 2023 | 10.67 | 10.78 | 10.61 | 10.76 | 15,003,664 | +0.21(+1.98%) |
Mar 28, 2023 | 10.54 | 10.66 | 10.38 | 10.55 | 15,542,948 | +0.00(+0.04%) |
Mar 27, 2023 | 10.62 | 10.84 | 10.40 | 10.55 | 26,145,658 | +0.32(+3.11%) |
Mar 24, 2023 | 9.972 | 10.27 | 9.875 | 10.23 | 22,499,592 | +0.09(+0.94%) |
Mar 23, 2023 | 10.20 | 10.50 | 10.08 | 10.13 | 40,754,620 | +0.02(+0.19%) |
Mar 22, 2023 | 10.65 | 10.65 | 10.08 | 10.11 | 27,238,684 | -0.55(-5.16%) |
Mar 21, 2023 | 10.54 | 10.74 | 10.34 | 10.66 | 35,890,288 | +0.57(+5.64%) |
Mar 20, 2023 | 10.03 | 10.33 | 9.915 | 10.10 | 31,898,630 | +0.28(+2.90%) |
Mar 17, 2023 | 10.08 | 10.15 | 9.725 | 9.811 | 84,788,136 | -0.60(-5.79%) |
Mar 16, 2023 | 10.06 | 10.53 | 9.449 | 10.41 | 51,081,444 | +0.26(+2.58%) |
Mar 15, 2023 | 9.992 | 10.16 | 9.300 | 10.15 | 76,051,440 | -0.19(-1.81%) |
Mar 14, 2023 | 12.18 | 12.42 | 10.01 | 10.34 | 72,069,648 | -0.07(-0.63%) |
Mar 13, 2023 | 11.19 | 11.19 | 9.880 | 10.40 | 85,213,976 | -2.11(-16.83%) |
Mar 10, 2023 | 12.39 | 12.80 | 11.84 | 12.51 | 46,225,348 | -0.35(-2.69%) |
Mar 09, 2023 | 13.35 | 13.44 | 12.84 | 12.85 | 22,533,500 | -0.65(-4.85%) |
Mar 08, 2023 | 13.53 | 13.63 | 13.44 | 13.51 | 18,590,354 | -0.01(-0.07%) |
Mar 07, 2023 | 14.16 | 14.16 | 13.48 | 13.52 | 19,861,876 | -0.68(-4.81%) |
Mar 06, 2023 | 14.26 | 14.37 | 14.15 | 14.20 | 12,324,701 | -0.04(-0.26%) |
Mar 03, 2023 | 14.06 | 14.27 | 13.94 | 14.24 | 14,993,168 | +0.23(+1.67%) |
Mar 02, 2023 | 14.20 | 14.23 | 13.83 | 14.01 | 11,980,117 | -0.31(-2.16%) |
Mar 01, 2023 | 14.32 | 14.37 | 14.16 | 14.31 | 12,566,610 | -0.02(-0.13%) |
Feb 28, 2023 | 14.35 | 14.42 | 14.29 | 14.33 | 15,651,347 | +0.01(+0.06%) |
Feb 27, 2023 | 14.45 | 14.54 | 14.29 | 14.32 | 10,832,624 | +0.02(+0.13%) |
Feb 24, 2023 | 14.01 | 14.32 | 13.94 | 14.31 | 11,466,309 | +0.19(+1.33%) |
Feb 23, 2023 | 14.04 | 14.16 | 13.94 | 14.12 | 10,196,418 | +0.15(+1.07%) |
Feb 22, 2023 | 14.04 | 14.09 | 13.90 | 13.97 | 16,057,462 | -0.09(-0.66%) |
Feb 21, 2023 | 14.35 | 14.37 | 13.99 | 14.06 | 11,637,311 | -0.35(-2.40%) |
Feb 17, 2023 | 14.38 | 14.44 | 14.16 | 14.41 | 13,236,599 | +0.06(+0.39%) |
Feb 16, 2023 | 14.29 | 14.43 | 14.21 | 14.35 | 9,188,311 | -0.07(-0.45%) |
Feb 15, 2023 | 14.24 | 14.45 | 14.20 | 14.42 | 8,745,938 | +0.06(+0.39%) |
Feb 14, 2023 | 14.37 | 14.42 | 14.18 | 14.36 | 10,585,752 | -0.03(-0.20%) |
Feb 13, 2023 | 14.19 | 14.43 | 14.17 | 14.39 | 9,181,557 | +0.14(+0.99%) |
Feb 10, 2023 | 14.23 | 14.30 | 14.13 | 14.25 | 8,225,678 | -0.03(-0.20%) |
Feb 09, 2023 | 14.50 | 14.53 | 14.21 | 14.28 | 10,869,225 | -0.17(-1.17%) |
Feb 08, 2023 | 14.45 | 14.59 | 14.40 | 14.45 | 10,304,945 | -0.12(-0.83%) |
Feb 07, 2023 | 14.35 | 14.61 | 14.31 | 14.57 | 13,216,208 | +0.20(+1.37%) |
Feb 06, 2023 | 14.37 | 14.41 | 14.27 | 14.37 | 10,461,890 | -0.08(-0.58%) |
Feb 03, 2023 | 14.41 | 14.57 | 14.36 | 14.45 | 13,872,260 | -0.05(-0.32%) |
Feb 02, 2023 | 14.31 | 14.60 | 14.17 | 14.50 | 18,077,380 | +0.26(+1.84%) |