Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.460 | 10.78 | 9.460 | 10.75 | 5,225,682 | +1.30(+13.76%) |
Nov 29, 2022 | 9.760 | 9.820 | 9.410 | 9.450 | 2,596,148 | -0.27(-2.78%) |
Nov 28, 2022 | 9.900 | 10.23 | 9.605 | 9.720 | 2,578,584 | -0.39(-3.86%) |
Nov 25, 2022 | 10.16 | 10.24 | 9.950 | 10.11 | 1,161,987 | -0.24(-2.32%) |
Nov 23, 2022 | 10.65 | 10.73 | 10.02 | 10.35 | 3,123,881 | -0.27(-2.54%) |
Nov 22, 2022 | 10.43 | 10.67 | 10.16 | 10.62 | 3,024,961 | +0.22(+2.12%) |
Nov 21, 2022 | 10.55 | 10.74 | 10.17 | 10.40 | 2,763,485 | -0.21(-1.98%) |
Nov 18, 2022 | 10.99 | 11.15 | 10.20 | 10.61 | 4,139,659 | -0.02(-0.19%) |
Nov 17, 2022 | 10.42 | 10.82 | 10.05 | 10.63 | 4,119,616 | -0.33(-3.01%) |
Nov 16, 2022 | 10.93 | 11.40 | 10.55 | 10.96 | 5,518,769 | -0.24(-2.14%) |
Nov 15, 2022 | 11.06 | 12.37 | 10.94 | 11.20 | 8,394,632 | +1.07(+10.56%) |
Nov 14, 2022 | 10.20 | 10.49 | 9.630 | 10.13 | 6,518,415 | -0.17(-1.65%) |
Nov 11, 2022 | 9.850 | 10.86 | 9.715 | 10.30 | 6,640,197 | +0.28(+2.79%) |
Nov 10, 2022 | 9.160 | 10.58 | 9.160 | 10.02 | 10,622,437 | +1.68(+20.14%) |
Nov 09, 2022 | 8.820 | 9.600 | 8.250 | 8.340 | 10,073,890 | -0.69(-7.64%) |
Nov 08, 2022 | 8.080 | 9.230 | 7.890 | 9.030 | 9,865,787 | +0.61(+7.24%) |
Nov 07, 2022 | 8.270 | 8.645 | 7.960 | 8.420 | 5,288,736 | +0.17(+2.06%) |
Nov 04, 2022 | 8.090 | 8.295 | 7.650 | 8.250 | 5,088,953 | +0.33(+4.17%) |
Nov 03, 2022 | 7.990 | 8.470 | 7.760 | 7.920 | 4,859,753 | -0.16(-1.98%) |
Nov 02, 2022 | 8.780 | 9.376 | 8.070 | 8.080 | 7,293,471 | -0.73(-8.29%) |
Nov 01, 2022 | 8.690 | 9.150 | 8.560 | 8.810 | 5,882,300 | +0.37(+4.38%) |
Oct 31, 2022 | 8.630 | 8.820 | 8.340 | 8.440 | 6,192,436 | -0.28(-3.21%) |
Oct 28, 2022 | 7.690 | 8.850 | 7.540 | 8.720 | 6,265,265 | +1.05(+13.69%) |
Oct 27, 2022 | 8.910 | 9.255 | 7.655 | 7.670 | 7,723,256 | -1.15(-13.04%) |
Oct 26, 2022 | 7.990 | 8.980 | 7.365 | 8.820 | 14,239,831 | +0.59(+7.17%) |
Oct 25, 2022 | 7.580 | 8.360 | 7.580 | 8.230 | 5,822,933 | +0.71(+9.44%) |
Oct 24, 2022 | 7.700 | 8.050 | 7.310 | 7.520 | 5,335,597 | -0.25(-3.22%) |
Oct 21, 2022 | 6.680 | 7.825 | 6.470 | 7.770 | 9,319,944 | +1.09(+16.32%) |
Oct 20, 2022 | 6.600 | 7.170 | 6.430 | 6.680 | 7,856,858 | +0.04(+0.60%) |
Oct 19, 2022 | 6.370 | 6.650 | 6.115 | 6.640 | 5,611,946 | +0.17(+2.63%) |
Oct 18, 2022 | 6.820 | 6.980 | 6.370 | 6.470 | 4,514,352 | +0.03(+0.47%) |
Oct 17, 2022 | 6.390 | 6.690 | 6.289 | 6.440 | 4,215,207 | +0.34(+5.57%) |
Oct 14, 2022 | 6.680 | 7.290 | 6.080 | 6.100 | 4,011,410 | -0.44(-6.73%) |
Oct 13, 2022 | 6.030 | 6.650 | 5.755 | 6.540 | 4,565,200 | +0.13(+2.03%) |
Oct 12, 2022 | 5.680 | 6.450 | 5.650 | 6.410 | 6,363,244 | +0.74(+13.05%) |
Oct 11, 2022 | 5.730 | 5.950 | 5.500 | 5.670 | 3,138,979 | -0.07(-1.22%) |
Oct 10, 2022 | 6.120 | 6.160 | 5.520 | 5.740 | 2,864,506 | -0.37(-6.06%) |
Oct 07, 2022 | 6.610 | 6.745 | 6.060 | 6.110 | 3,064,512 | -0.76(-11.06%) |
Oct 06, 2022 | 6.560 | 6.960 | 6.485 | 6.870 | 5,585,773 | +0.32(+4.89%) |
Oct 05, 2022 | 6.260 | 6.635 | 6.020 | 6.550 | 4,575,661 | +0.04(+0.61%) |
Oct 04, 2022 | 6.030 | 6.510 | 6.010 | 6.510 | 7,243,237 | +0.68(+11.66%) |
Oct 03, 2022 | 5.900 | 5.975 | 5.460 | 5.830 | 5,573,406 | +0.03(+0.43%) |
Sep 30, 2022 | 5.550 | 6.050 | 5.450 | 5.805 | 4,883,830 | +0.21(+3.66%) |
Sep 29, 2022 | 5.670 | 5.750 | 4.970 | 5.600 | 10,088,153 | -0.25(-4.27%) |
Sep 28, 2022 | 5.270 | 5.990 | 5.270 | 5.850 | 7,201,324 | +0.60(+11.43%) |
Sep 27, 2022 | 5.290 | 5.480 | 5.090 | 5.250 | 6,401,691 | +0.16(+3.14%) |
Sep 26, 2022 | 5.210 | 5.560 | 5.020 | 5.090 | 5,573,553 | -0.18(-3.42%) |
Sep 23, 2022 | 5.310 | 5.585 | 5.100 | 5.270 | 6,189,775 | -0.14(-2.59%) |
Sep 22, 2022 | 5.660 | 5.690 | 5.340 | 5.410 | 6,367,055 | -0.31(-5.42%) |
Sep 21, 2022 | 5.920 | 6.510 | 5.665 | 5.720 | 5,430,926 | -0.11(-1.89%) |
Sep 20, 2022 | 5.900 | 6.058 | 5.720 | 5.830 | 5,186,445 | -0.26(-4.27%) |
Sep 19, 2022 | 5.850 | 6.090 | 5.650 | 6.090 | 4,867,292 | +0.07(+1.16%) |
Sep 16, 2022 | 6.350 | 6.440 | 5.880 | 6.020 | 8,956,476 | -0.59(-8.93%) |
Sep 15, 2022 | 6.060 | 6.835 | 6.020 | 6.610 | 8,844,147 | +0.48(+7.83%) |
Sep 14, 2022 | 6.100 | 6.255 | 5.770 | 6.130 | 5,802,932 | -0.01(-0.16%) |
Sep 13, 2022 | 6.500 | 6.500 | 5.850 | 6.140 | 7,540,330 | -0.81(-11.65%) |
Sep 12, 2022 | 6.750 | 7.060 | 6.485 | 6.950 | 5,334,905 | +0.26(+3.89%) |
Sep 09, 2022 | 6.310 | 7.170 | 6.280 | 6.690 | 7,290,396 | +0.50(+8.08%) |
Sep 08, 2022 | 5.780 | 6.210 | 5.701 | 6.190 | 4,172,570 | +0.33(+5.63%) |
Sep 07, 2022 | 5.430 | 5.870 | 5.350 | 5.860 | 3,680,384 | +0.38(+6.93%) |
Sep 06, 2022 | 5.360 | 5.645 | 5.171 | 5.480 | 4,465,405 | +0.16(+3.01%) |
Sep 02, 2022 | 6.090 | 6.090 | 5.065 | 5.320 | 9,092,325 | -0.57(-9.68%) |
Sep 01, 2022 | 5.730 | 5.920 | 5.463 | 5.890 | 4,891,619 | +0.03(+0.51%) |
Aug 31, 2022 | 5.740 | 5.899 | 5.570 | 5.860 | 4,620,615 | +0.29(+5.21%) |
Aug 30, 2022 | 5.900 | 5.970 | 5.405 | 5.570 | 5,310,849 | -0.26(-4.46%) |
Aug 29, 2022 | 5.820 | 6.090 | 5.760 | 5.830 | 5,733,503 | -0.14(-2.35%) |
Aug 26, 2022 | 6.860 | 6.900 | 5.900 | 5.970 | 7,482,891 | -0.93(-13.48%) |
Aug 25, 2022 | 6.660 | 6.920 | 6.480 | 6.900 | 4,528,448 | +0.33(+5.02%) |
Aug 24, 2022 | 5.910 | 6.670 | 5.795 | 6.570 | 7,322,325 | +0.56(+9.32%) |
Aug 23, 2022 | 5.690 | 6.330 | 5.650 | 6.010 | 6,565,240 | +0.36(+6.37%) |
Aug 22, 2022 | 6.080 | 6.330 | 5.570 | 5.650 | 7,043,361 | -0.75(-11.72%) |
Aug 19, 2022 | 6.890 | 7.080 | 6.260 | 6.400 | 7,376,871 | -0.77(-10.74%) |
Aug 18, 2022 | 7.650 | 7.650 | 6.760 | 7.170 | 5,162,892 | -0.44(-5.78%) |
Aug 17, 2022 | 7.730 | 8.080 | 7.465 | 7.610 | 5,600,500 | -0.39(-4.87%) |
Aug 16, 2022 | 8.300 | 8.480 | 7.630 | 8.000 | 7,420,336 | -0.36(-4.31%) |
Aug 15, 2022 | 8.690 | 9.250 | 8.250 | 8.360 | 6,093,968 | -0.43(-4.89%) |
Aug 12, 2022 | 8.020 | 9.260 | 8.010 | 8.790 | 22,342,174 | +0.85(+10.71%) |
Aug 11, 2022 | 7.860 | 14.20 | 7.750 | 7.940 | 85,345,136 | +0.25(+3.25%) |
Aug 10, 2022 | 7.040 | 7.750 | 6.510 | 7.690 | 12,067,798 | +1.03(+15.47%) |
Aug 09, 2022 | 6.760 | 6.820 | 6.240 | 6.660 | 8,330,327 | -0.24(-3.48%) |
Aug 08, 2022 | 6.150 | 7.047 | 6.090 | 6.900 | 12,832,319 | +0.84(+13.86%) |
Aug 05, 2022 | 5.660 | 6.080 | 5.280 | 6.060 | 6,464,112 | +0.25(+4.30%) |
Aug 04, 2022 | 4.940 | 6.370 | 4.770 | 5.810 | 15,137,886 | +0.60(+11.52%) |
Aug 03, 2022 | 4.930 | 5.325 | 4.835 | 5.210 | 7,569,543 | +0.36(+7.42%) |
Aug 02, 2022 | 4.410 | 5.040 | 4.380 | 4.850 | 6,213,358 | +0.38(+8.50%) |
Aug 01, 2022 | 4.340 | 4.600 | 4.200 | 4.470 | 6,041,307 | +0.10(+2.29%) |
Jul 29, 2022 | 4.510 | 4.540 | 4.210 | 4.370 | 3,390,560 | -0.12(-2.67%) |
Jul 28, 2022 | 4.520 | 4.645 | 4.225 | 4.490 | 4,518,015 | +0.00(+0.00%) |
Jul 27, 2022 | 4.320 | 4.560 | 4.165 | 4.490 | 3,884,882 | +0.22(+5.15%) |
Jul 26, 2022 | 4.370 | 4.410 | 4.190 | 4.270 | 4,041,416 | -0.09(-2.06%) |
Jul 25, 2022 | 4.510 | 4.515 | 4.195 | 4.360 | 5,098,948 | -0.11(-2.46%) |
Jul 22, 2022 | 4.840 | 5.045 | 4.280 | 4.470 | 8,954,035 | -0.33(-6.88%) |
Jul 21, 2022 | 4.510 | 5.100 | 4.480 | 4.800 | 7,245,567 | +0.34(+7.62%) |
Jul 20, 2022 | 4.290 | 4.749 | 4.270 | 4.460 | 8,781,139 | +0.22(+5.19%) |
Jul 19, 2022 | 4.000 | 4.280 | 3.950 | 4.240 | 6,948,802 | +0.32(+8.03%) |
Jul 18, 2022 | 4.390 | 4.445 | 3.890 | 3.925 | 6,341,659 | -0.32(-7.43%) |
Jul 15, 2022 | 4.660 | 4.670 | 4.160 | 4.240 | 6,935,717 | -0.38(-8.32%) |
Jul 14, 2022 | 5.030 | 5.060 | 4.530 | 4.625 | 4,272,461 | -0.50(-9.67%) |
Jul 13, 2022 | 4.890 | 5.250 | 4.850 | 5.120 | 3,927,038 | +0.02(+0.39%) |
Jul 12, 2022 | 5.000 | 5.140 | 4.670 | 5.100 | 3,182,105 | +0.22(+4.51%) |
Jul 11, 2022 | 5.410 | 5.485 | 4.870 | 4.880 | 3,243,358 | -0.57(-10.46%) |
Jul 08, 2022 | 5.430 | 5.840 | 5.380 | 5.450 | 4,886,524 | -0.15(-2.68%) |
Jul 07, 2022 | 5.140 | 5.600 | 5.065 | 5.600 | 4,802,988 | +0.45(+8.74%) |
Jul 06, 2022 | 5.240 | 5.515 | 5.100 | 5.150 | 5,584,574 | -0.05(-0.96%) |
Jul 05, 2022 | 4.380 | 5.240 | 4.270 | 5.200 | 5,938,866 | +0.73(+16.33%) |
Jul 01, 2022 | 4.470 | 4.635 | 4.310 | 4.470 | 5,884,912 | +0.05(+1.13%) |
Jun 30, 2022 | 4.420 | 4.510 | 4.150 | 4.420 | 9,171,855 | -0.15(-3.28%) |
Jun 29, 2022 | 4.800 | 4.840 | 4.555 | 4.570 | 6,199,835 | -0.29(-5.97%) |
Jun 28, 2022 | 5.300 | 5.360 | 4.800 | 4.860 | 6,003,445 | -0.45(-8.47%) |
Jun 27, 2022 | 5.550 | 5.670 | 5.180 | 5.310 | 4,472,637 | -0.30(-5.35%) |
Jun 24, 2022 | 5.530 | 5.870 | 5.380 | 5.610 | 13,327,982 | +0.15(+2.75%) |
Jun 23, 2022 | 4.920 | 5.520 | 4.880 | 5.460 | 6,555,208 | +0.59(+12.11%) |
Jun 22, 2022 | 4.520 | 5.020 | 4.480 | 4.870 | 6,513,753 | +0.26(+5.64%) |
Jun 21, 2022 | 4.400 | 4.740 | 4.360 | 4.610 | 7,778,137 | +0.37(+8.73%) |
Jun 17, 2022 | 4.050 | 4.430 | 4.050 | 4.240 | 8,171,867 | +0.19(+4.69%) |
Jun 16, 2022 | 4.100 | 4.110 | 3.860 | 4.050 | 5,246,891 | -0.23(-5.37%) |
Jun 15, 2022 | 4.200 | 4.450 | 4.100 | 4.280 | 7,996,587 | +0.18(+4.39%) |
Jun 14, 2022 | 4.120 | 4.200 | 3.850 | 4.100 | 5,844,701 | +0.08(+1.99%) |
Jun 13, 2022 | 4.120 | 4.140 | 3.890 | 4.020 | 8,242,057 | -0.26(-6.07%) |
Jun 10, 2022 | 4.410 | 4.540 | 4.155 | 4.280 | 8,469,792 | -0.26(-5.73%) |
Jun 09, 2022 | 4.720 | 4.745 | 4.490 | 4.540 | 7,618,702 | -0.17(-3.61%) |
Jun 08, 2022 | 4.880 | 5.010 | 4.680 | 4.710 | 12,111,817 | -0.17(-3.48%) |
Jun 07, 2022 | 4.880 | 5.090 | 4.810 | 4.880 | 8,249,751 | -0.11(-2.11%) |
Jun 06, 2022 | 5.230 | 5.340 | 4.880 | 4.985 | 5,553,904 | -0.10(-2.06%) |
Jun 03, 2022 | 5.400 | 5.430 | 4.985 | 5.090 | 6,209,708 | -0.51(-9.11%) |
Jun 02, 2022 | 5.160 | 5.710 | 5.090 | 5.600 | 4,934,431 | +0.47(+9.16%) |
Jun 01, 2022 | 5.670 | 5.780 | 4.920 | 5.130 | 6,634,114 | -0.50(-8.88%) |
May 31, 2022 | 6.050 | 6.150 | 5.500 | 5.630 | 7,894,597 | -0.54(-8.75%) |
May 27, 2022 | 5.490 | 6.190 | 5.450 | 6.170 | 6,578,394 | +0.76(+14.05%) |
May 26, 2022 | 5.350 | 5.680 | 5.230 | 5.410 | 4,563,217 | +0.04(+0.74%) |
May 25, 2022 | 5.370 | 5.670 | 5.260 | 5.370 | 5,248,528 | -0.02(-0.37%) |
May 24, 2022 | 5.610 | 5.700 | 5.360 | 5.390 | 9,273,774 | -0.35(-6.10%) |
May 23, 2022 | 5.590 | 5.890 | 5.460 | 5.740 | 9,319,499 | +0.13(+2.32%) |
May 20, 2022 | 5.750 | 5.860 | 5.260 | 5.610 | 8,085,756 | +0.01(+0.18%) |
May 19, 2022 | 5.180 | 5.770 | 5.165 | 5.600 | 5,144,529 | +0.38(+7.28%) |
May 18, 2022 | 5.530 | 5.750 | 5.155 | 5.220 | 7,906,937 | -0.51(-8.90%) |
May 17, 2022 | 5.680 | 5.940 | 5.455 | 5.730 | 5,077,003 | +0.22(+3.99%) |
May 16, 2022 | 5.750 | 5.900 | 5.470 | 5.510 | 6,541,137 | -0.33(-5.65%) |
May 13, 2022 | 5.140 | 5.940 | 5.070 | 5.840 | 9,751,327 | +0.85(+17.03%) |
May 12, 2022 | 4.580 | 5.220 | 4.510 | 4.990 | 11,024,482 | +0.33(+6.97%) |
May 11, 2022 | 5.170 | 5.365 | 4.660 | 4.665 | 9,876,967 | -0.67(-12.48%) |
May 10, 2022 | 5.510 | 5.760 | 4.772 | 5.330 | 7,351,508 | +0.05(+0.95%) |
May 09, 2022 | 5.910 | 6.000 | 5.250 | 5.280 | 4,970,382 | -0.84(-13.73%) |
May 06, 2022 | 6.400 | 6.400 | 5.700 | 6.120 | 8,793,737 | -0.30(-4.67%) |
May 05, 2022 | 7.520 | 7.740 | 6.335 | 6.420 | 9,203,365 | -0.87(-11.93%) |
May 04, 2022 | 6.830 | 7.510 | 6.455 | 7.290 | 9,103,610 | +0.46(+6.73%) |
May 03, 2022 | 6.830 | 7.060 | 6.585 | 6.830 | 4,783,851 | -0.02(-0.29%) |
May 02, 2022 | 6.290 | 6.870 | 6.210 | 6.850 | 6,195,714 | +0.51(+8.04%) |
Apr 29, 2022 | 6.520 | 6.880 | 6.315 | 6.340 | 5,473,646 | -0.21(-3.21%) |
Apr 28, 2022 | 6.660 | 6.808 | 5.905 | 6.550 | 6,541,469 | -0.09(-1.36%) |
Apr 27, 2022 | 6.690 | 6.900 | 6.500 | 6.640 | 7,042,681 | -0.03(-0.45%) |
Apr 26, 2022 | 7.130 | 7.330 | 6.655 | 6.670 | 6,992,866 | -0.52(-7.23%) |
Apr 25, 2022 | 6.760 | 7.210 | 6.650 | 7.190 | 10,374,532 | +0.37(+5.43%) |
Apr 22, 2022 | 6.660 | 6.940 | 6.570 | 6.820 | 10,571,724 | +0.15(+2.25%) |
Apr 21, 2022 | 7.180 | 7.340 | 6.550 | 6.670 | 7,498,853 | -0.34(-4.85%) |
Apr 20, 2022 | 7.460 | 7.494 | 6.990 | 7.010 | 6,319,332 | -0.42(-5.65%) |
Apr 19, 2022 | 7.280 | 7.700 | 7.180 | 7.430 | 6,153,212 | +0.09(+1.23%) |
Apr 18, 2022 | 7.530 | 7.530 | 7.090 | 7.340 | 7,487,581 | -0.20(-2.65%) |
Apr 14, 2022 | 8.330 | 8.340 | 7.500 | 7.540 | 7,094,292 | -0.61(-7.48%) |
Apr 13, 2022 | 8.110 | 8.360 | 7.860 | 8.150 | 7,687,508 | +0.03(+0.37%) |
Apr 12, 2022 | 8.340 | 8.920 | 8.045 | 8.120 | 7,361,687 | -0.09(-1.10%) |
Apr 11, 2022 | 8.250 | 8.515 | 8.020 | 8.210 | 9,045,962 | -0.28(-3.30%) |
Apr 08, 2022 | 8.700 | 8.820 | 8.360 | 8.490 | 6,323,355 | -0.28(-3.19%) |
Apr 07, 2022 | 8.740 | 8.940 | 8.300 | 8.770 | 6,476,302 | -0.03(-0.34%) |
Apr 06, 2022 | 9.270 | 9.270 | 8.265 | 8.800 | 9,417,956 | -0.66(-6.98%) |
Apr 05, 2022 | 10.38 | 10.47 | 9.360 | 9.460 | 5,823,208 | -0.97(-9.30%) |
Apr 04, 2022 | 9.520 | 10.45 | 9.520 | 10.43 | 7,310,048 | +0.95(+10.02%) |
Apr 01, 2022 | 9.290 | 9.570 | 9.160 | 9.480 | 5,469,645 | +0.38(+4.18%) |
Mar 31, 2022 | 9.630 | 9.765 | 9.060 | 9.100 | 4,952,244 | -0.55(-5.70%) |
Mar 30, 2022 | 10.15 | 10.34 | 9.610 | 9.650 | 5,289,765 | -0.67(-6.49%) |
Mar 29, 2022 | 9.750 | 10.44 | 9.660 | 10.32 | 6,646,284 | +0.78(+8.18%) |
Mar 28, 2022 | 9.300 | 9.700 | 9.065 | 9.540 | 4,793,146 | +0.30(+3.25%) |
Mar 25, 2022 | 9.700 | 9.710 | 9.030 | 9.240 | 3,839,460 | -0.43(-4.45%) |
Mar 24, 2022 | 9.900 | 9.930 | 9.090 | 9.670 | 4,494,781 | -0.21(-2.13%) |
Mar 23, 2022 | 10.00 | 10.39 | 9.690 | 9.880 | 8,407,957 | -0.30(-2.95%) |
Mar 22, 2022 | 9.940 | 10.42 | 9.795 | 10.18 | 5,988,701 | +0.24(+2.41%) |
Mar 21, 2022 | 10.70 | 10.72 | 9.750 | 9.940 | 7,034,680 | -0.78(-7.28%) |
Mar 18, 2022 | 10.71 | 10.98 | 10.31 | 10.72 | 8,708,083 | -0.21(-1.92%) |
Mar 17, 2022 | 10.23 | 10.96 | 10.00 | 10.93 | 4,251,243 | +0.67(+6.53%) |
Mar 16, 2022 | 9.490 | 10.31 | 9.450 | 10.26 | 5,575,692 | +1.10(+12.01%) |
Mar 15, 2022 | 8.420 | 9.170 | 8.260 | 9.160 | 5,003,951 | +0.73(+8.66%) |
Mar 14, 2022 | 9.770 | 9.830 | 8.330 | 8.430 | 5,899,216 | -1.47(-14.85%) |
Mar 11, 2022 | 11.09 | 11.16 | 9.860 | 9.900 | 3,581,865 | -1.04(-9.51%) |
Mar 10, 2022 | 10.95 | 11.04 | 10.58 | 10.94 | 2,280,575 | -0.29(-2.58%) |
Mar 09, 2022 | 11.02 | 11.55 | 10.86 | 11.23 | 3,194,707 | +0.58(+5.45%) |
Mar 08, 2022 | 10.35 | 11.08 | 9.990 | 10.65 | 4,719,226 | +0.22(+2.11%) |
Mar 07, 2022 | 10.70 | 10.98 | 9.975 | 10.43 | 3,993,627 | -0.25(-2.34%) |
Mar 04, 2022 | 11.23 | 11.71 | 10.53 | 10.68 | 2,972,704 | -0.62(-5.49%) |
Mar 03, 2022 | 11.84 | 11.89 | 11.08 | 11.30 | 3,076,673 | -0.40(-3.42%) |
Mar 02, 2022 | 12.16 | 12.16 | 11.31 | 11.70 | 3,464,192 | -0.46(-3.78%) |
Mar 01, 2022 | 11.77 | 12.62 | 11.77 | 12.16 | 5,648,247 | +0.24(+2.01%) |
Feb 28, 2022 | 11.22 | 11.95 | 11.13 | 11.92 | 4,857,145 | +0.56(+4.93%) |
Feb 25, 2022 | 10.98 | 11.44 | 10.92 | 11.36 | 3,554,279 | +0.36(+3.27%) |
Feb 24, 2022 | 9.570 | 11.06 | 9.460 | 11.00 | 4,328,367 | +0.96(+9.56%) |
Feb 23, 2022 | 10.71 | 10.83 | 10.01 | 10.04 | 3,700,006 | -0.28(-2.71%) |
Feb 22, 2022 | 11.10 | 11.29 | 10.20 | 10.32 | 5,970,763 | -1.15(-10.03%) |
Feb 18, 2022 | 11.47 | 0 | +0.44(+3.99%) | |||
Feb 17, 2022 | 11.24 | 11.89 | 10.88 | 11.03 | 10,333,378 | -0.86(-7.23%) |
Feb 16, 2022 | 10.35 | 11.96 | 10.30 | 11.89 | 10,502,469 | +0.51(+4.48%) |
Feb 15, 2022 | 11.32 | 11.54 | 10.81 | 11.38 | 4,670,671 | +0.40(+3.64%) |
Feb 14, 2022 | 11.08 | 11.77 | 10.89 | 10.98 | 5,331,386 | -0.26(-2.31%) |
Feb 11, 2022 | 11.23 | 11.87 | 11.01 | 11.24 | 4,116,281 | -0.07(-0.62%) |
Feb 10, 2022 | 11.13 | 12.05 | 11.05 | 11.31 | 3,866,370 | -0.48(-4.07%) |
Feb 09, 2022 | 11.26 | 11.93 | 11.21 | 11.79 | 4,177,324 | +0.80(+7.28%) |
Feb 08, 2022 | 10.86 | 11.13 | 10.63 | 10.99 | 3,855,491 | -0.02(-0.18%) |
Feb 07, 2022 | 10.83 | 11.61 | 10.66 | 11.01 | 3,441,358 | +0.16(+1.47%) |
Feb 04, 2022 | 10.72 | 11.10 | 10.20 | 10.85 | 3,371,089 | +0.19(+1.78%) |
Feb 03, 2022 | 10.79 | 10.66 | 4,377,543 | -0.75(-6.57%) | ||
Feb 02, 2022 | 11.51 | 11.65 | 10.98 | 11.41 | 7,411,553 | -0.03(-0.26%) |
Feb 01, 2022 | 11.33 | 11.58 | 10.80 | 11.44 | 4,791,682 | +0.26(+2.33%) |
Jan 31, 2022 | 10.15 | 11.18 | 7,109,793 | +1.12(+11.13%) | ||
Jan 28, 2022 | 9.400 | 10.10 | 9.080 | 10.06 | 8,189,641 | +0.64(+6.79%) |
Jan 27, 2022 | 10.45 | 10.47 | 9.375 | 9.420 | 5,388,686 | -0.37(-3.78%) |
Jan 26, 2022 | 10.51 | 11.10 | 9.670 | 9.790 | 6,155,592 | -0.45(-4.39%) |
Jan 25, 2022 | 10.30 | 10.64 | 9.820 | 10.24 | 5,651,501 | -0.43(-4.03%) |
Jan 24, 2022 | 9.820 | 10.69 | 9.040 | 10.67 | 7,780,549 | +0.62(+6.17%) |
Jan 21, 2022 | 10.28 | 10.76 | 9.875 | 10.05 | 6,256,657 | -0.34(-3.27%) |
Jan 20, 2022 | 10.95 | 11.80 | 10.35 | 10.39 | 6,794,302 | -0.27(-2.53%) |
Jan 19, 2022 | 11.44 | 11.80 | 10.61 | 10.66 | 6,224,419 | -0.46(-4.14%) |
Jan 18, 2022 | 11.89 | 12.51 | 11.10 | 11.12 | 5,590,612 | -1.32(-10.61%) |
Jan 14, 2022 | 12.44 | 0 | -0.76(-5.76%) | |||
Jan 13, 2022 | 14.42 | 14.48 | 13.08 | 13.20 | 5,694,821 | -1.25(-8.65%) |
Jan 12, 2022 | 14.96 | 15.62 | 14.23 | 14.45 | 4,520,613 | -0.25(-1.70%) |
Jan 11, 2022 | 14.34 | 14.93 | 13.85 | 14.70 | 12,130,993 | -1.88(-11.34%) |
Jan 10, 2022 | 16.20 | 16.64 | 15.58 | 16.58 | 4,090,406 | -0.18(-1.07%) |
Jan 07, 2022 | 17.13 | 18.13 | 16.69 | 16.76 | 3,293,991 | -0.41(-2.39%) |
Jan 06, 2022 | 17.25 | 17.69 | 16.07 | 17.17 | 3,965,416 | +0.17(+1.00%) |
Jan 05, 2022 | 18.94 | 19.14 | 16.99 | 17.00 | 4,731,015 | -1.98(-10.43%) |
Jan 04, 2022 | 20.78 | 21.01 | 18.30 | 18.98 | 3,697,516 | -1.91(-9.13%) |
Jan 03, 2022 | 20.50 | 21.01 | 19.51 | 20.89 | 2,428,285 | +0.43(+2.08%) |
Dec 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 1,449,097 | -0.42(-2.01%) |
Dec 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 1,786,850 | +1.29(+6.58%) |
Dec 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 2,534,401 | -0.28(-1.41%) |
Dec 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 1,980,343 | -0.89(-4.29%) |
Dec 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 1,564,653 | -0.66(-3.08%) |
Dec 23, 2021 | 21.74 | 21.75 | 20.62 | 21.42 | 1,123,269 | -0.32(-1.47%) |
Dec 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 1,744,705 | +0.17(+0.79%) |
Dec 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 2,227,937 | +1.39(+6.90%) |
Dec 20, 2021 | 20.60 | 21.04 | 19.80 | 20.18 | 2,980,386 | -0.86(-4.10%) |
Dec 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 5,687,743 | +1.78(+9.24%) |
Dec 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 3,825,245 | -1.65(-7.89%) |
Dec 15, 2021 | 20.91 | 22.07 | 19.95 | 20.91 | 4,411,754 | +0.05(+0.24%) |
Dec 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 2,719,632 | -0.21(-1.01%) |
Dec 13, 2021 | 20.80 | 21.86 | 20.22 | 21.07 | 3,007,354 | +0.19(+0.92%) |
Dec 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 1,523,427 | -0.23(-1.09%) |
Dec 09, 2021 | 22.71 | 23.03 | 20.92 | 21.11 | 1,755,943 | -1.79(-7.82%) |
Dec 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 1,539,602 | +0.27(+1.18%) |
Dec 07, 2021 | 20.80 | 23.17 | 20.74 | 22.63 | 3,670,277 | +2.45(+12.12%) |
Dec 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 3,143,261 | -0.24(-1.18%) |
Dec 03, 2021 | 21.57 | 21.71 | 19.80 | 20.43 | 3,202,217 | -1.11(-5.16%) |
Dec 02, 2021 | 21.07 | 21.70 | 20.61 | 21.54 | 2,073,249 | +0.26(+1.20%) |