Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.980 | 9.490 | 8.940 | 9.170 | 14,332,661 | -0.26(-2.76%) |
Oct 30, 2023 | 9.400 | 9.540 | 9.290 | 9.430 | 7,439,956 | +0.17(+1.84%) |
Oct 27, 2023 | 9.580 | 9.700 | 9.250 | 9.260 | 10,621,911 | -0.17(-1.80%) |
Oct 26, 2023 | 9.800 | 9.810 | 9.235 | 9.430 | 13,308,082 | -0.36(-3.68%) |
Oct 25, 2023 | 10.20 | 10.25 | 9.730 | 9.790 | 13,440,613 | -0.54(-5.23%) |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10,079,944 | +0.34(+3.40%) |
Oct 23, 2023 | 9.950 | 10.36 | 9.800 | 9.990 | 9,404,577 | -0.11(-1.09%) |
Oct 20, 2023 | 10.05 | 10.26 | 9.825 | 10.10 | 14,270,136 | +0.01(+0.10%) |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 12,650,590 | -0.22(-2.13%) |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 12,403,570 | -0.51(-4.71%) |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 11,532,123 | +0.28(+2.66%) |
Oct 16, 2023 | 10.02 | 10.62 | 10.05 | 10.54 | 11,835,594 | +0.47(+4.67%) |
Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 11,483,762 | -0.59(-5.53%) |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 12,403,611 | -0.71(-6.24%) |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 7,990,854 | +0.19(+1.70%) |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 9,436,309 | +0.19(+1.73%) |
Oct 09, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 8,656,141 | -0.10(-0.90%) |
Oct 06, 2023 | 10.17 | 11.14 | 10.14 | 11.09 | 14,038,832 | +0.84(+8.20%) |
Oct 05, 2023 | 10.24 | 10.35 | 9.970 | 10.25 | 6,646,966 | +0.03(+0.29%) |
Oct 04, 2023 | 10.13 | 10.25 | 9.950 | 10.22 | 7,351,456 | +0.15(+1.49%) |
Oct 03, 2023 | 10.41 | 10.62 | 9.990 | 10.07 | 7,226,642 | -0.44(-4.19%) |
Oct 02, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 5,386,708 | -0.03(-0.28%) |
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 8,461,067 | +0.03(+0.29%) |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 9,139,808 | +0.19(+1.84%) |
Sep 27, 2023 | 9.950 | 10.44 | 9.950 | 10.32 | 15,803,479 | +0.40(+4.03%) |
Sep 26, 2023 | 9.770 | 10.14 | 9.730 | 9.920 | 14,617,534 | +0.14(+1.43%) |
Sep 25, 2023 | 9.860 | 9.815 | 9.720 | 9.780 | 11,310,265 | -0.16(-1.61%) |
Sep 22, 2023 | 10.45 | 10.49 | 9.905 | 9.940 | 10,951,125 | -0.39(-3.78%) |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 9,535,409 | -0.35(-3.28%) |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 9,776,367 | -0.51(-4.56%) |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 8,821,590 | +0.36(+3.32%) |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10,256,518 | -0.45(-3.99%) |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 9,562,798 | -0.06(-0.53%) |
Sep 14, 2023 | 11.47 | 11.55 | 11.27 | 11.34 | 8,666,204 | +0.07(+0.62%) |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 7,177,697 | -0.15(-1.31%) |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 8,305,659 | +0.09(+0.79%) |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 9,980,792 | +0.51(+4.71%) |
Sep 08, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 9,634,850 | +0.03(+0.28%) |
Sep 07, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 12,499,421 | -0.18(-1.64%) |
Sep 06, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 16,381,132 | -0.87(-7.35%) |
Sep 05, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 14,102,035 | -0.50(-4.05%) |
Sep 01, 2023 | 11.91 | 12.45 | 11.90 | 12.34 | 16,259,895 | +0.56(+4.75%) |
Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 13,595,915 | +0.10(+0.86%) |
Aug 30, 2023 | 10.95 | 11.75 | 10.92 | 11.68 | 26,156,284 | +0.91(+8.45%) |
Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10,588,162 | +0.49(+4.77%) |
Aug 28, 2023 | 10.25 | 10.37 | 10.21 | 10.28 | 9,888,633 | +0.06(+0.59%) |
Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 16,294,097 | -0.36(-3.40%) |
Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 13,455,240 | -0.14(-1.31%) |
Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 11,380,765 | -0.09(-0.83%) |
Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10,784,563 | -0.29(-2.61%) |
Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 13,923,461 | -0.03(-0.27%) |
Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 10,840,046 | +0.07(+0.63%) |
Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 10,224,011 | -0.30(-2.64%) |
Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 13,706,538 | -0.72(-5.96%) |
Aug 15, 2023 | 12.03 | 12.51 | 11.87 | 12.08 | 25,546,520 | +0.44(+3.78%) |
Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 18,109,136 | +0.26(+2.28%) |
Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 20,201,962 | +0.34(+3.08%) |
Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 25,042,004 | +0.64(+6.15%) |
Aug 09, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 43,145,732 | -1.16(-10.03%) |
Aug 08, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 37,691,076 | +0.59(+5.38%) |
Aug 07, 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 14,475,548 | +0.12(+1.11%) |
Aug 04, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 15,676,061 | -0.66(-5.73%) |
Aug 03, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 10,704,439 | -0.20(-1.71%) |
Aug 02, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 13,355,462 | -0.52(-4.25%) |
Aug 01, 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 18,090,108 | -0.48(-3.78%) |
Jul 31, 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 14,998,234 | +0.23(+1.84%) |
Jul 28, 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 15,685,151 | +0.53(+4.44%) |
Jul 27, 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 20,054,938 | -0.25(-2.05%) |
Jul 26, 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 12,977,205 | +0.64(+5.54%) |
Jul 25, 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 12,429,678 | -0.11(-0.94%) |
Jul 24, 2023 | 11.50 | 11.72 | 11.38 | 11.67 | 9,215,242 | +0.25(+2.19%) |
Jul 21, 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 12,785,911 | +0.00(+0.00%) |
Jul 20, 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 16,694,357 | -0.76(-6.24%) |
Jul 19, 2023 | 11.98 | 12.49 | 11.85 | 12.18 | 16,723,844 | +0.41(+3.48%) |
Jul 18, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 9,573,851 | +0.29(+2.53%) |
Jul 17, 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 8,762,814 | +0.18(+1.59%) |
Jul 14, 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 9,792,422 | -0.25(-2.16%) |
Jul 13, 2023 | 11.52 | 11.65 | 11.21 | 11.55 | 12,629,736 | +0.11(+0.96%) |
Jul 12, 2023 | 11.81 | 11.96 | 11.39 | 11.44 | 15,659,107 | -0.11(-0.95%) |
Jul 11, 2023 | 11.04 | 11.98 | 11.03 | 11.55 | 22,116,744 | +0.53(+4.81%) |
Jul 10, 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 27,938,056 | +0.91(+9.00%) |
Jul 07, 2023 | 9.540 | 10.21 | 9.530 | 10.11 | 18,375,380 | +0.55(+5.75%) |
Jul 06, 2023 | 10.02 | 10.04 | 9.440 | 9.560 | 17,138,496 | -0.63(-6.18%) |
Jul 05, 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 10,028,703 | +0.05(+0.49%) |
Jul 03, 2023 | 9.630 | 10.17 | 9.620 | 10.14 | 10,071,496 | +0.55(+5.74%) |
Jun 30, 2023 | 9.970 | 10.10 | 9.570 | 9.590 | 18,551,116 | -0.25(-2.54%) |
Jun 29, 2023 | 10.34 | 10.56 | 9.710 | 9.840 | 22,477,856 | -0.61(-5.84%) |
Jun 28, 2023 | 9.860 | 10.46 | 9.845 | 10.45 | 17,934,100 | +0.60(+6.09%) |
Jun 27, 2023 | 10.04 | 10.15 | 9.810 | 9.850 | 10,341,648 | -0.09(-0.91%) |
Jun 26, 2023 | 10.08 | 10.33 | 9.920 | 9.940 | 8,578,130 | -0.16(-1.58%) |
Jun 23, 2023 | 10.17 | 10.31 | 9.940 | 10.10 | 13,090,241 | -0.20(-1.94%) |
Jun 22, 2023 | 9.690 | 10.36 | 9.630 | 10.30 | 15,261,154 | +0.58(+5.97%) |
Jun 21, 2023 | 9.730 | 9.890 | 9.440 | 9.720 | 11,953,428 | -0.03(-0.31%) |
Jun 20, 2023 | 10.23 | 10.30 | 9.710 | 9.750 | 17,992,324 | -0.51(-4.97%) |
Jun 16, 2023 | 10.58 | 10.61 | 10.22 | 10.26 | 14,378,545 | -0.29(-2.75%) |
Jun 15, 2023 | 10.24 | 10.55 | 17,676,636 | +2.01(+23.54%) | ||
May 08, 2023 | 8.590 | 8.625 | 8.360 | 8.540 | 27,969,748 | -0.09(-1.04%) |
May 05, 2023 | 9.070 | 9.080 | 8.330 | 8.630 | 82,612,720 | -2.06(-19.27%) |
May 04, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 29,323,494 | -0.20(-1.84%) |
May 03, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 19,679,536 | +0.25(+2.35%) |
May 02, 2023 | 10.71 | 10.89 | 10.26 | 10.64 | 30,955,224 | +0.05(+0.47%) |
May 01, 2023 | 10.27 | 10.96 | 9.980 | 10.59 | 28,051,540 | +0.34(+3.32%) |
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.03 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |
Apr 03, 2023 | 9.190 | 9.410 | 9.050 | 9.070 | 14,563,528 | -0.20(-2.16%) |
Mar 31, 2023 | 9.070 | 9.370 | 9.030 | 9.270 | 14,839,625 | +0.17(+1.87%) |
Mar 30, 2023 | 9.090 | 9.338 | 9.000 | 9.100 | 20,004,780 | +0.11(+1.22%) |
Mar 29, 2023 | 8.980 | 9.125 | 8.600 | 8.990 | 34,686,664 | +0.12(+1.35%) |
Mar 28, 2023 | 10.12 | 10.37 | 8.850 | 8.870 | 50,003,912 | -0.73(-7.60%) |
Mar 27, 2023 | 9.990 | 10.05 | 9.412 | 9.600 | 12,802,090 | -0.27(-2.74%) |
Mar 24, 2023 | 9.850 | 10.03 | 9.720 | 9.870 | 13,162,563 | +0.04(+0.41%) |
Mar 23, 2023 | 10.14 | 10.27 | 9.605 | 9.830 | 10,424,435 | -0.13(-1.31%) |
Mar 22, 2023 | 10.50 | 10.53 | 9.950 | 9.960 | 11,943,995 | -0.50(-4.78%) |
Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 14,797,114 | +0.53(+5.34%) |
Mar 20, 2023 | 9.930 | 10.46 | 9.780 | 9.930 | 25,803,716 | -0.13(-1.29%) |
Mar 17, 2023 | 9.570 | 10.12 | 9.471 | 10.06 | 27,384,954 | +0.46(+4.79%) |
Mar 16, 2023 | 8.890 | 9.655 | 8.840 | 9.600 | 28,592,408 | +0.61(+6.79%) |
Mar 15, 2023 | 8.280 | 9.130 | 8.210 | 8.990 | 24,987,702 | +0.48(+5.64%) |
Mar 14, 2023 | 9.080 | 9.280 | 8.480 | 8.510 | 26,996,252 | +0.05(+0.59%) |
Mar 13, 2023 | 8.540 | 8.620 | 8.190 | 8.460 | 16,537,363 | -0.25(-2.87%) |
Mar 10, 2023 | 8.880 | 8.900 | 8.460 | 8.710 | 21,511,736 | -0.21(-2.35%) |
Mar 09, 2023 | 9.820 | 9.860 | 8.900 | 8.920 | 26,341,600 | -0.88(-8.98%) |
Mar 08, 2023 | 9.880 | 9.885 | 9.700 | 9.800 | 13,712,319 | -0.08(-0.81%) |
Mar 07, 2023 | 9.750 | 10.02 | 9.600 | 9.880 | 15,147,572 | +0.13(+1.33%) |
Mar 06, 2023 | 10.16 | 10.22 | 9.720 | 9.750 | 14,229,003 | -0.37(-3.66%) |
Mar 03, 2023 | 9.880 | 10.13 | 9.850 | 10.12 | 18,169,056 | +0.34(+3.48%) |
Mar 02, 2023 | 9.750 | 9.860 | 9.520 | 9.780 | 14,766,990 | -0.12(-1.21%) |
Mar 01, 2023 | 10.06 | 10.13 | 9.825 | 9.900 | 13,271,258 | -0.10(-1.00%) |
Feb 28, 2023 | 9.960 | 10.19 | 9.920 | 10.00 | 17,366,956 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.31 | 9.930 | 10.00 | 20,169,604 | -0.20(-1.96%) |
Feb 24, 2023 | 10.33 | 10.39 | 10.07 | 10.20 | 18,861,268 | -0.37(-3.50%) |
Feb 23, 2023 | 10.84 | 10.87 | 10.46 | 10.57 | 16,327,306 | -0.18(-1.67%) |
Feb 22, 2023 | 10.68 | 11.10 | 10.65 | 10.75 | 14,008,218 | +0.06(+0.56%) |
Feb 21, 2023 | 11.03 | 11.05 | 10.54 | 10.69 | 22,108,036 | -0.59(-5.23%) |
Feb 17, 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 22,224,244 | +0.29(+2.64%) |
Feb 16, 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 22,720,046 | -0.51(-4.43%) |
Feb 15, 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 40,715,536 | +0.74(+6.88%) |
Feb 14, 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 32,114,306 | +0.30(+2.87%) |
Feb 13, 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 46,449,944 | +0.15(+1.45%) |
Feb 10, 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 146,026,112 | -5.91(-36.44%) |
Feb 09, 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 41,647,816 | -0.53(-3.16%) |
Feb 08, 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 22,695,596 | -1.18(-6.58%) |
Feb 07, 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 15,673,351 | +0.58(+3.34%) |
Feb 06, 2023 | 16.83 | 17.55 | 16.66 | 17.35 | 13,683,262 | -0.03(-0.17%) |
Feb 03, 2023 | 16.91 | 17.63 | 16.75 | 17.38 | 12,202,264 | -0.17(-0.97%) |
Feb 02, 2023 | 17.22 | 17.57 | 16.96 | 17.55 | 17,453,464 | +0.65(+3.85%) |
Feb 01, 2023 | 16.24 | 17.24 | 16.16 | 16.90 | 12,920,453 | +0.65(+4.00%) |
Jan 31, 2023 | 15.69 | 16.53 | 15.69 | 16.25 | 10,340,805 | +0.70(+4.50%) |
Jan 30, 2023 | 15.59 | 16.01 | 15.47 | 15.55 | 10,066,283 | -0.63(-3.89%) |
Jan 27, 2023 | 15.23 | 16.47 | 15.18 | 16.18 | 12,648,244 | +0.82(+5.34%) |
Jan 26, 2023 | 16.15 | 16.30 | 15.21 | 15.36 | 15,707,800 | -0.50(-3.15%) |
Jan 25, 2023 | 14.94 | 15.88 | 14.65 | 15.86 | 16,104,692 | +0.56(+3.66%) |
Jan 24, 2023 | 16.11 | 16.12 | 15.29 | 15.30 | 18,581,184 | -0.11(-0.71%) |
Jan 23, 2023 | 15.48 | 15.74 | 15.08 | 15.41 | 14,191,268 | +0.01(+0.06%) |
Jan 20, 2023 | 14.44 | 15.46 | 14.40 | 15.40 | 16,875,890 | +1.19(+8.37%) |
Jan 19, 2023 | 14.15 | 14.49 | 13.84 | 14.21 | 11,474,150 | -0.14(-0.98%) |
Jan 18, 2023 | 14.69 | 14.87 | 14.14 | 14.35 | 15,547,016 | +0.00(+0.00%) |
Jan 17, 2023 | 14.40 | 14.60 | 14.03 | 14.35 | 11,649,810 | -0.14(-0.97%) |
Jan 13, 2023 | 14.32 | 14.61 | 14.15 | 14.49 | 12,251,759 | -0.06(-0.41%) |
Jan 12, 2023 | 14.10 | 14.58 | 13.77 | 14.55 | 13,244,762 | +0.71(+5.13%) |
Jan 11, 2023 | 13.26 | 13.95 | 13.21 | 13.84 | 20,194,144 | +0.53(+3.98%) |
Jan 10, 2023 | 12.60 | 13.37 | 12.60 | 13.31 | 14,142,422 | +0.61(+4.80%) |
Jan 09, 2023 | 12.24 | 13.27 | 12.15 | 12.70 | 21,981,476 | +0.76(+6.37%) |
Jan 06, 2023 | 11.42 | 12.01 | 11.12 | 11.94 | 11,954,528 | +0.58(+5.11%) |
Jan 05, 2023 | 11.39 | 11.57 | 11.06 | 11.36 | 7,600,927 | -0.13(-1.13%) |
Jan 04, 2023 | 11.31 | 11.50 | 11.12 | 11.49 | 11,333,951 | +0.37(+3.33%) |
Jan 03, 2023 | 11.30 | 11.43 | 10.97 | 11.12 | 8,640,686 | +0.11(+1.00%) |
Dec 30, 2022 | 10.58 | 11.27 | 10.56 | 11.01 | 11,302,832 | +0.16(+1.47%) |
Dec 29, 2022 | 10.27 | 10.87 | 10.06 | 10.85 | 10,393,150 | +0.73(+7.21%) |
Dec 28, 2022 | 9.840 | 10.25 | 9.660 | 10.12 | 9,524,263 | +0.25(+2.53%) |
Dec 27, 2022 | 10.05 | 10.09 | 9.720 | 9.870 | 10,438,637 | -0.34(-3.33%) |
Dec 23, 2022 | 10.07 | 10.23 | 9.830 | 10.21 | 7,836,678 | +0.11(+1.09%) |
Dec 22, 2022 | 10.33 | 10.36 | 9.835 | 10.10 | 12,747,005 | -0.38(-3.58%) |
Dec 21, 2022 | 10.59 | 10.71 | 10.39 | 10.47 | 9,682,428 | +0.12(+1.11%) |
Dec 20, 2022 | 10.25 | 10.47 | 10.15 | 10.36 | 10,113,690 | +0.04(+0.39%) |
Dec 19, 2022 | 11.11 | 11.15 | 10.26 | 10.32 | 12,125,028 | -0.77(-6.94%) |
Dec 16, 2022 | 11.25 | 11.47 | 10.98 | 11.09 | 20,147,280 | -0.26(-2.29%) |
Dec 15, 2022 | 11.60 | 11.77 | 11.23 | 11.35 | 12,208,852 | -0.54(-4.54%) |
Dec 14, 2022 | 11.66 | 12.14 | 11.48 | 11.89 | 13,552,023 | +0.29(+2.50%) |
Dec 13, 2022 | 12.09 | 12.54 | 11.56 | 11.60 | 18,764,226 | +0.09(+0.78%) |
Dec 12, 2022 | 10.90 | 11.55 | 10.75 | 11.51 | 20,533,508 | +0.56(+5.11%) |
Dec 09, 2022 | 10.60 | 11.10 | 10.44 | 10.95 | 12,491,292 | +0.31(+2.91%) |
Dec 08, 2022 | 10.36 | 10.72 | 10.26 | 10.64 | 10,367,944 | +0.32(+3.10%) |
Dec 07, 2022 | 10.34 | 10.37 | 10.09 | 10.32 | 10,733,142 | -0.09(-0.86%) |
Dec 06, 2022 | 10.78 | 10.96 | 10.30 | 10.41 | 15,211,597 | -0.37(-3.43%) |
Dec 05, 2022 | 11.10 | 11.59 | 10.71 | 10.78 | 13,820,640 | -0.32(-2.88%) |
Dec 02, 2022 | 10.91 | 11.12 | 10.71 | 11.10 | 10,285,529 | -0.10(-0.89%) |
Dec 01, 2022 | 11.27 | 11.58 | 11.06 | 11.20 | 10,772,392 | -0.02(-0.18%) |
Nov 30, 2022 | 10.72 | 11.25 | 10.48 | 11.22 | 31,304,018 | +0.46(+4.28%) |
Nov 29, 2022 | 10.81 | 11.15 | 10.59 | 10.76 | 13,324,140 | +0.06(+0.56%) |
Nov 28, 2022 | 10.97 | 11.09 | 10.69 | 10.70 | 10,988,659 | -0.44(-3.95%) |
Nov 25, 2022 | 11.09 | 11.17 | 10.90 | 11.14 | 4,981,954 | -0.17(-1.50%) |
Nov 23, 2022 | 11.02 | 11.39 | 10.72 | 11.31 | 16,125,476 | +0.26(+2.35%) |
Nov 22, 2022 | 10.80 | 11.06 | 10.43 | 11.05 | 15,210,981 | +0.00(+0.00%) |
Nov 21, 2022 | 11.05 | 11.10 | 10.74 | 11.05 | 15,292,756 | -0.16(-1.43%) |
Nov 18, 2022 | 11.55 | 11.60 | 11.07 | 11.21 | 10,511,103 | -0.14(-1.23%) |
Nov 17, 2022 | 11.71 | 11.72 | 11.27 | 11.35 | 14,226,794 | -0.62(-5.18%) |
Nov 16, 2022 | 12.79 | 12.79 | 11.91 | 11.97 | 16,569,245 | -1.10(-8.42%) |
Nov 15, 2022 | 13.55 | 13.74 | 13.01 | 13.07 | 16,209,824 | +0.12(+0.93%) |
Nov 14, 2022 | 12.54 | 13.25 | 12.46 | 12.95 | 15,190,432 | +0.25(+1.97%) |
Nov 11, 2022 | 11.19 | 12.79 | 11.14 | 12.70 | 26,140,466 | +1.42(+12.59%) |
Nov 10, 2022 | 11.24 | 11.49 | 10.91 | 11.28 | 30,973,666 | +0.64(+6.02%) |
Nov 09, 2022 | 10.76 | 11.10 | 10.60 | 10.64 | 28,072,096 | -0.26(-2.39%) |
Nov 08, 2022 | 11.94 | 12.19 | 10.62 | 10.90 | 81,011,792 | -3.24(-22.91%) |
Nov 07, 2022 | 14.12 | 14.26 | 13.20 | 14.14 | 26,621,976 | +0.40(+2.91%) |
Nov 04, 2022 | 13.98 | 14.15 | 13.17 | 13.74 | 11,873,368 | +0.02(+0.15%) |
Nov 03, 2022 | 13.78 | 14.21 | 13.43 | 13.72 | 14,168,893 | -0.28(-2.00%) |
Nov 02, 2022 | 14.98 | 15.26 | 13.97 | 14.00 | 12,413,786 | -1.15(-7.59%) |