Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.03 | 15.06 | 14.88 | 14.94 | 5,327,523 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.11 | 14.99 | 15.00 | 11,681,267 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.20 | 15.07 | 15.14 | 8,350,853 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.21 | 14.97 | 15.15 | 10,930,647 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.68 | 14.77 | 11,091,437 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.73 | 14.47 | 14.56 | 13,355,110 | +0.07(+0.52%) |
Dec 20, 2023 | 14.62 | 14.76 | 14.48 | 14.48 | 18,745,954 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.62 | 14.39 | 14.62 | 14,998,301 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.49 | 14.29 | 14.36 | 20,153,006 | +0.37(+2.68%) |
Dec 15, 2023 | 14.34 | 14.35 | 13.94 | 13.99 | 14,766,864 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.20 | 25,060,376 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.50 | 13.80 | 20,637,250 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,409,222 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.91 | 13.77 | 13.80 | 9,306,494 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.50 | 13.92 | 21,138,016 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.76 | 13.38 | 13.47 | 21,279,636 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.78 | 13.46 | 13.49 | 20,558,364 | -0.22(-1.57%) |
Dec 05, 2023 | 13.80 | 13.82 | 13.60 | 13.71 | 20,147,620 | -0.10(-0.75%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.74 | 13.81 | 20,095,714 | -0.42(-2.96%) |
Dec 01, 2023 | 14.24 | 14.45 | 14.14 | 14.23 | 10,634,476 | -0.06(-0.39%) |
Nov 30, 2023 | 14.40 | 14.46 | 14.07 | 14.29 | 23,748,450 | +0.05(+0.33%) |
Nov 29, 2023 | 14.45 | 14.47 | 14.18 | 14.24 | 14,726,495 | -0.25(-1.74%) |
Nov 28, 2023 | 14.39 | 14.61 | 14.39 | 14.49 | 18,913,362 | +0.23(+1.64%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.13 | 14.26 | 14,798,152 | -0.08(-0.59%) |
Nov 24, 2023 | 14.37 | 14.73 | 14.31 | 14.34 | 16,541,276 | +0.03(+0.20%) |
Nov 22, 2023 | 14.19 | 14.33 | 14.01 | 14.32 | 23,661,442 | +0.00(+0.00%) |
Nov 21, 2023 | 14.41 | 14.47 | 14.18 | 14.32 | 21,929,280 | -0.23(-1.55%) |
Nov 20, 2023 | 14.63 | 14.79 | 14.35 | 14.54 | 32,472,288 | +0.05(+0.37%) |
Nov 17, 2023 | 14.18 | 14.70 | 14.17 | 14.49 | 22,767,294 | +0.44(+3.15%) |
Nov 16, 2023 | 14.34 | 14.42 | 13.95 | 14.04 | 23,644,918 | -0.21(-1.46%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.16 | 14.25 | 10,883,182 | -0.05(-0.32%) |
Nov 14, 2023 | 14.27 | 14.38 | 14.16 | 14.30 | 17,147,452 | +0.28(+2.00%) |
Nov 13, 2023 | 13.79 | 14.09 | 13.74 | 14.02 | 12,948,762 | +0.26(+1.90%) |
Nov 10, 2023 | 13.83 | 13.87 | 13.67 | 13.76 | 15,019,622 | +0.03(+0.20%) |
Nov 09, 2023 | 13.74 | 13.95 | 13.61 | 13.73 | 23,126,578 | +0.22(+1.60%) |
Nov 08, 2023 | 13.77 | 13.86 | 13.41 | 13.51 | 21,443,874 | -0.42(-3.05%) |
Nov 07, 2023 | 14.14 | 14.14 | 13.84 | 13.94 | 21,622,096 | -0.25(-1.78%) |
Nov 06, 2023 | 14.37 | 14.44 | 14.18 | 14.19 | 14,861,523 | +0.03(+0.19%) |
Nov 03, 2023 | 14.17 | 14.33 | 14.04 | 14.16 | 15,340,448 | +0.00(+0.00%) |
Nov 02, 2023 | 13.95 | 14.23 | 13.81 | 14.16 | 13,436,462 | +0.32(+2.28%) |
Nov 01, 2023 | 13.68 | 13.97 | 13.62 | 13.85 | 17,973,688 | +0.30(+2.20%) |
Oct 31, 2023 | 13.54 | 13.67 | 13.37 | 13.55 | 19,577,240 | -0.10(-0.73%) |
Oct 30, 2023 | 13.97 | 14.07 | 13.55 | 13.65 | 22,416,192 | -0.20(-1.44%) |
Oct 27, 2023 | 14.42 | 14.51 | 13.78 | 13.85 | 19,668,268 | -0.12(-0.84%) |
Oct 26, 2023 | 13.86 | 14.02 | 13.74 | 13.96 | 15,993,797 | -0.13(-0.90%) |
Oct 25, 2023 | 14.12 | 14.20 | 13.95 | 14.09 | 14,168,172 | +0.05(+0.32%) |
Oct 24, 2023 | 13.94 | 14.15 | 13.82 | 14.04 | 22,209,544 | +0.18(+1.30%) |
Oct 23, 2023 | 14.21 | 14.29 | 13.77 | 13.86 | 41,116,656 | -0.78(-5.31%) |
Oct 20, 2023 | 14.70 | 14.81 | 14.45 | 14.64 | 20,688,450 | -0.14(-0.92%) |
Oct 19, 2023 | 14.70 | 14.87 | 14.61 | 14.78 | 22,398,680 | -0.14(-0.97%) |
Oct 18, 2023 | 14.72 | 14.94 | 14.69 | 14.92 | 33,049,996 | +0.33(+2.23%) |
Oct 17, 2023 | 14.24 | 14.65 | 14.23 | 14.60 | 24,915,168 | +0.33(+2.34%) |
Oct 16, 2023 | 13.97 | 14.31 | 13.85 | 14.26 | 24,944,770 | +0.32(+2.27%) |
Oct 13, 2023 | 13.93 | 14.07 | 13.88 | 13.95 | 28,283,320 | +0.38(+2.80%) |
Oct 12, 2023 | 13.69 | 13.82 | 13.48 | 13.57 | 21,983,164 | -0.05(-0.33%) |
Oct 11, 2023 | 13.60 | 13.67 | 13.36 | 13.61 | 15,700,729 | -0.01(-0.07%) |
Oct 10, 2023 | 13.42 | 13.66 | 13.35 | 13.62 | 20,951,134 | +0.33(+2.52%) |
Oct 09, 2023 | 13.06 | 13.39 | 13.04 | 13.29 | 19,487,366 | +0.56(+4.40%) |
Oct 06, 2023 | 12.35 | 12.86 | 12.26 | 12.73 | 30,338,742 | +0.28(+2.25%) |
Oct 05, 2023 | 12.48 | 12.53 | 12.32 | 12.45 | 14,786,967 | -0.07(-0.58%) |
Oct 04, 2023 | 12.74 | 12.78 | 12.39 | 12.52 | 23,395,834 | -0.40(-3.08%) |
Oct 03, 2023 | 13.15 | 13.26 | 12.83 | 12.92 | 23,044,864 | -0.34(-2.59%) |
Oct 02, 2023 | 13.58 | 13.59 | 13.17 | 13.26 | 19,585,448 | -0.28(-2.07%) |
Sep 29, 2023 | 13.53 | 13.67 | 13.50 | 13.54 | 18,715,420 | +0.14(+1.01%) |
Sep 28, 2023 | 13.39 | 13.52 | 13.34 | 13.40 | 17,730,352 | -0.09(-0.67%) |
Sep 27, 2023 | 13.32 | 13.50 | 13.25 | 13.49 | 24,049,998 | +0.25(+1.91%) |
Sep 26, 2023 | 13.46 | 13.50 | 13.20 | 13.24 | 18,024,370 | -0.34(-2.53%) |
Sep 25, 2023 | 13.55 | 13.59 | 13.52 | 13.58 | 10,750,045 | -0.04(-0.27%) |
Sep 22, 2023 | 13.63 | 13.79 | 13.55 | 13.62 | 9,954,120 | +0.09(+0.67%) |
Sep 21, 2023 | 13.61 | 13.76 | 13.49 | 13.53 | 20,150,918 | -0.32(-2.28%) |
Sep 20, 2023 | 13.82 | 14.04 | 13.80 | 13.85 | 18,121,788 | +0.05(+0.33%) |
Sep 19, 2023 | 14.07 | 14.08 | 13.79 | 13.80 | 32,649,758 | -0.10(-0.71%) |
Sep 18, 2023 | 14.01 | 14.19 | 13.83 | 13.90 | 16,144,012 | +0.17(+1.25%) |
Sep 15, 2023 | 13.86 | 13.92 | 13.71 | 13.73 | 17,708,364 | -0.15(-1.11%) |
Sep 14, 2023 | 13.56 | 13.90 | 13.55 | 13.88 | 27,993,202 | +0.51(+3.78%) |
Sep 13, 2023 | 13.45 | 13.57 | 13.38 | 13.38 | 15,166,956 | -0.01(-0.07%) |
Sep 12, 2023 | 13.35 | 13.54 | 13.34 | 13.39 | 12,268,451 | +0.07(+0.54%) |
Sep 11, 2023 | 13.50 | 13.54 | 13.29 | 13.31 | 24,065,412 | +0.05(+0.41%) |
Sep 08, 2023 | 13.38 | 13.48 | 13.26 | 13.26 | 23,269,350 | +0.11(+0.82%) |
Sep 07, 2023 | 13.40 | 13.48 | 13.11 | 13.15 | 14,800,088 | -0.33(-2.48%) |
Sep 06, 2023 | 13.37 | 13.66 | 13.36 | 13.48 | 31,240,590 | +0.12(+0.88%) |
Sep 05, 2023 | 12.85 | 13.45 | 12.83 | 13.37 | 39,466,288 | +0.28(+2.14%) |
Sep 01, 2023 | 12.88 | 13.10 | 12.73 | 13.09 | 28,275,410 | +0.40(+3.13%) |
Aug 31, 2023 | 12.99 | 13.00 | 12.62 | 12.69 | 29,440,758 | -0.44(-3.37%) |
Aug 30, 2023 | 13.17 | 13.24 | 13.13 | 13.13 | 12,469,726 | -0.04(-0.27%) |
Aug 29, 2023 | 13.04 | 13.21 | 12.96 | 13.17 | 17,970,370 | +0.07(+0.55%) |
Aug 28, 2023 | 12.90 | 13.12 | 12.84 | 13.10 | 20,652,460 | +0.17(+1.33%) |
Aug 25, 2023 | 13.10 | 13.10 | 12.83 | 12.93 | 23,456,020 | -0.16(-1.24%) |
Aug 24, 2023 | 13.17 | 13.25 | 12.95 | 13.09 | 16,935,190 | -0.05(-0.34%) |
Aug 23, 2023 | 12.61 | 13.96 | 12.61 | 13.13 | 48,013,336 | +0.92(+7.54%) |
Aug 22, 2023 | 12.16 | 12.25 | 12.07 | 12.21 | 12,808,040 | +0.28(+2.33%) |
Aug 21, 2023 | 12.17 | 12.20 | 11.82 | 11.93 | 19,792,738 | -0.18(-1.51%) |
Aug 18, 2023 | 11.87 | 12.13 | 11.86 | 12.12 | 16,835,156 | +0.13(+1.09%) |
Aug 17, 2023 | 12.25 | 12.34 | 11.98 | 11.99 | 18,834,830 | -0.09(-0.72%) |
Aug 16, 2023 | 11.93 | 12.27 | 11.93 | 12.07 | 36,108,580 | +0.36(+3.05%) |
Aug 15, 2023 | 12.27 | 12.27 | 11.70 | 11.72 | 42,746,972 | -0.06(-0.52%) |
Aug 14, 2023 | 11.83 | 11.87 | 11.68 | 11.78 | 16,166,658 | -0.11(-0.95%) |
Aug 11, 2023 | 12.02 | 12.13 | 11.75 | 11.89 | 21,024,074 | -0.04(-0.37%) |
Aug 10, 2023 | 11.85 | 12.07 | 11.79 | 11.93 | 16,981,070 | +0.07(+0.59%) |
Aug 09, 2023 | 11.76 | 11.96 | 11.74 | 11.86 | 18,159,610 | +0.10(+0.81%) |
Aug 08, 2023 | 11.56 | 11.87 | 11.50 | 11.77 | 16,686,429 | +0.02(+0.15%) |
Aug 07, 2023 | 11.76 | 11.83 | 11.64 | 11.75 | 22,248,636 | -0.04(-0.37%) |
Aug 04, 2023 | 12.13 | 12.16 | 11.53 | 11.79 | 43,438,928 | -0.44(-3.64%) |
Aug 03, 2023 | 12.26 | 12.32 | 12.13 | 12.24 | 19,389,350 | -0.02(-0.14%) |
Aug 02, 2023 | 12.25 | 12.34 | 12.04 | 12.26 | 26,007,164 | -0.12(-0.99%) |
Aug 01, 2023 | 12.62 | 12.67 | 12.14 | 12.38 | 27,774,870 | -0.43(-3.34%) |
Jul 31, 2023 | 12.46 | 12.83 | 12.40 | 12.81 | 40,157,136 | +0.65(+5.38%) |
Jul 28, 2023 | 12.10 | 12.24 | 12.06 | 12.15 | 12,199,641 | +0.21(+1.75%) |
Jul 27, 2023 | 12.47 | 12.49 | 11.91 | 11.94 | 29,496,406 | -0.74(-5.85%) |
Jul 26, 2023 | 12.69 | 12.78 | 12.50 | 12.68 | 18,038,700 | -0.02(-0.14%) |
Jul 25, 2023 | 12.47 | 12.72 | 12.40 | 12.70 | 18,854,308 | +0.21(+1.68%) |
Jul 24, 2023 | 12.27 | 12.55 | 12.27 | 12.49 | 26,708,490 | +0.34(+2.80%) |
Jul 21, 2023 | 12.02 | 12.25 | 11.97 | 12.15 | 19,550,022 | +0.29(+2.43%) |
Jul 20, 2023 | 11.82 | 11.93 | 11.73 | 11.86 | 20,001,418 | +0.06(+0.52%) |
Jul 19, 2023 | 11.69 | 11.86 | 11.61 | 11.80 | 27,358,546 | +0.12(+1.05%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.62 | 11.68 | 26,581,094 | -0.10(-0.82%) |
Jul 17, 2023 | 11.37 | 11.85 | 11.36 | 11.78 | 23,981,116 | -0.03(-0.22%) |
Jul 14, 2023 | 12.00 | 12.04 | 11.78 | 11.80 | 17,846,364 | -0.25(-2.10%) |
Jul 13, 2023 | 11.98 | 12.10 | 11.94 | 12.06 | 13,382,763 | +0.18(+1.54%) |
Jul 12, 2023 | 11.97 | 12.17 | 11.85 | 11.87 | 15,701,616 | +0.04(+0.37%) |
Jul 11, 2023 | 11.71 | 11.84 | 11.61 | 11.83 | 17,175,114 | -0.03(-0.29%) |
Jul 10, 2023 | 11.84 | 11.96 | 11.80 | 11.86 | 17,877,802 | -0.01(-0.07%) |
Jul 07, 2023 | 12.01 | 12.06 | 11.84 | 11.87 | 19,569,354 | +0.09(+0.74%) |
Jul 06, 2023 | 11.95 | 12.05 | 11.65 | 11.79 | 26,107,136 | -0.35(-2.88%) |
Jul 05, 2023 | 12.16 | 12.23 | 11.93 | 12.13 | 26,653,980 | -0.05(-0.43%) |
Jul 03, 2023 | 12.23 | 12.35 | 12.14 | 12.19 | 10,835,650 | +0.12(+1.01%) |
Jun 30, 2023 | 12.41 | 12.52 | 12.00 | 12.06 | 36,510,812 | -0.44(-3.49%) |
Jun 29, 2023 | 12.43 | 12.52 | 12.34 | 12.50 | 18,432,402 | +0.13(+1.06%) |
Jun 28, 2023 | 12.36 | 12.53 | 12.30 | 12.37 | 21,355,764 | -0.05(-0.42%) |
Jun 27, 2023 | 12.68 | 12.68 | 12.30 | 12.42 | 21,025,380 | -0.16(-1.25%) |
Jun 26, 2023 | 12.50 | 12.68 | 12.46 | 12.58 | 20,154,296 | +0.29(+2.34%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.27 | 12.29 | 26,722,522 | -0.51(-4.02%) |
Jun 22, 2023 | 12.83 | 12.89 | 12.66 | 12.81 | 30,076,614 | -0.23(-1.74%) |
Jun 21, 2023 | 12.66 | 13.09 | 12.66 | 13.03 | 41,732,552 | +0.62(+4.99%) |
Jun 20, 2023 | 12.40 | 12.48 | 12.15 | 12.41 | 30,218,832 | +0.29(+2.37%) |
Jun 16, 2023 | 11.94 | 12.17 | 11.91 | 12.13 | 17,447,750 | +0.10(+0.80%) |
Jun 15, 2023 | 12.40 | 12.44 | 11.99 | 12.03 | 34,853,896 | +3.23(+36.67%) |
May 08, 2023 | 8.891 | 8.981 | 8.762 | 8.802 | 18,915,208 | +0.03(+0.37%) |
May 05, 2023 | 8.494 | 8.802 | 8.425 | 8.770 | 26,459,700 | +0.45(+5.36%) |
May 04, 2023 | 8.389 | 8.454 | 8.134 | 8.324 | 21,465,802 | +0.11(+1.38%) |
May 03, 2023 | 8.194 | 8.348 | 8.113 | 8.211 | 30,607,780 | +0.01(+0.10%) |
May 02, 2023 | 8.511 | 8.527 | 8.113 | 8.203 | 31,462,266 | -0.32(-3.71%) |
May 01, 2023 | 8.559 | 8.762 | 8.494 | 8.519 | 17,476,134 | -0.09(-1.04%) |
Apr 28, 2023 | 8.543 | 8.770 | 8.352 | 8.608 | 46,316,916 | +0.25(+3.03%) |
Apr 27, 2023 | 8.667 | 8.674 | 8.296 | 8.355 | 49,257,280 | -0.17(-2.04%) |
Apr 26, 2023 | 8.587 | 8.631 | 8.493 | 8.529 | 32,086,646 | -0.06(-0.68%) |
Apr 25, 2023 | 8.703 | 8.753 | 8.478 | 8.587 | 31,180,396 | -0.09(-1.09%) |
Apr 24, 2023 | 8.543 | 8.696 | 8.456 | 8.682 | 27,419,822 | +0.25(+3.02%) |
Apr 21, 2023 | 8.529 | 8.573 | 8.384 | 8.427 | 17,687,664 | -0.12(-1.36%) |
Apr 20, 2023 | 8.464 | 8.660 | 8.427 | 8.543 | 23,023,926 | +0.07(+0.86%) |
Apr 19, 2023 | 8.747 | 8.761 | 8.456 | 8.471 | 38,000,548 | -0.46(-5.13%) |
Apr 18, 2023 | 8.725 | 9.016 | 8.682 | 8.929 | 37,245,032 | +0.13(+1.49%) |
Apr 17, 2023 | 8.798 | 8.820 | 8.714 | 8.798 | 22,127,210 | +0.04(+0.41%) |
Apr 14, 2023 | 8.613 | 8.787 | 8.609 | 8.761 | 23,197,740 | +0.12(+1.43%) |
Apr 13, 2023 | 8.623 | 8.703 | 8.580 | 8.638 | 18,674,642 | +0.10(+1.19%) |
Apr 12, 2023 | 8.493 | 8.652 | 8.413 | 8.536 | 26,099,936 | +0.13(+1.56%) |
Apr 11, 2023 | 8.137 | 8.431 | 8.100 | 8.405 | 32,142,896 | +0.49(+6.15%) |
Apr 10, 2023 | 7.832 | 7.962 | 7.813 | 7.919 | 20,371,050 | +0.15(+1.96%) |
Apr 06, 2023 | 7.846 | 7.861 | 7.737 | 7.766 | 17,612,768 | -0.13(-1.66%) |
Apr 05, 2023 | 7.817 | 7.915 | 7.621 | 7.897 | 26,336,004 | +0.08(+1.02%) |
Apr 04, 2023 | 7.962 | 7.984 | 7.741 | 7.817 | 17,623,658 | -0.12(-1.47%) |
Apr 03, 2023 | 7.715 | 7.941 | 7.708 | 7.933 | 28,810,306 | +0.36(+4.70%) |
Mar 31, 2023 | 7.752 | 7.773 | 7.512 | 7.577 | 29,165,990 | -0.07(-0.95%) |
Mar 30, 2023 | 7.672 | 7.708 | 7.497 | 7.650 | 19,497,008 | +0.09(+1.25%) |
Mar 29, 2023 | 7.446 | 7.581 | 7.396 | 7.555 | 18,100,568 | +0.14(+1.86%) |
Mar 28, 2023 | 7.294 | 7.446 | 7.287 | 7.417 | 17,009,614 | +0.17(+2.30%) |
Mar 27, 2023 | 7.178 | 7.272 | 7.083 | 7.250 | 30,151,824 | +0.20(+2.89%) |
Mar 24, 2023 | 6.960 | 7.160 | 6.945 | 7.047 | 27,349,814 | +0.05(+0.73%) |
Mar 23, 2023 | 7.316 | 7.345 | 6.974 | 6.996 | 34,525,848 | -0.20(-2.83%) |
Mar 22, 2023 | 7.236 | 7.366 | 7.138 | 7.199 | 19,976,462 | -0.07(-0.90%) |
Mar 21, 2023 | 7.199 | 7.337 | 7.189 | 7.265 | 25,526,246 | +0.17(+2.35%) |
Mar 20, 2023 | 7.229 | 7.272 | 7.091 | 7.098 | 38,650,436 | -0.16(-2.20%) |
Mar 17, 2023 | 7.214 | 7.283 | 7.061 | 7.258 | 32,228,288 | -0.02(-0.30%) |
Mar 16, 2023 | 7.207 | 7.301 | 7.112 | 7.279 | 29,492,868 | +0.03(+0.40%) |
Mar 15, 2023 | 7.279 | 7.334 | 7.000 | 7.250 | 56,716,564 | -0.20(-2.63%) |
Mar 14, 2023 | 7.664 | 7.795 | 7.417 | 7.446 | 25,363,668 | -0.13(-1.73%) |
Mar 13, 2023 | 7.657 | 7.824 | 7.541 | 7.577 | 30,653,600 | -0.33(-4.14%) |
Mar 10, 2023 | 7.955 | 8.129 | 7.882 | 7.904 | 22,539,918 | -0.12(-1.45%) |
Mar 09, 2023 | 8.318 | 8.434 | 7.991 | 8.020 | 42,021,956 | -0.17(-2.13%) |
Mar 08, 2023 | 8.137 | 8.355 | 8.111 | 8.195 | 28,092,116 | +0.22(+2.73%) |
Mar 07, 2023 | 8.158 | 8.187 | 7.890 | 7.977 | 33,536,226 | -0.33(-3.94%) |
Mar 06, 2023 | 8.064 | 8.304 | 8.017 | 8.304 | 29,408,048 | +0.20(+2.42%) |
Mar 03, 2023 | 7.795 | 8.108 | 7.723 | 8.108 | 31,086,156 | +0.29(+3.72%) |
Mar 02, 2023 | 7.839 | 8.100 | 7.723 | 7.817 | 46,840,008 | -0.24(-2.98%) |
Mar 01, 2023 | 7.904 | 8.064 | 7.599 | 8.057 | 70,143,536 | +0.00(+0.00%) |
Feb 28, 2023 | 8.507 | 8.507 | 8.006 | 8.057 | 67,491,640 | -0.30(-3.57%) |
Feb 27, 2023 | 8.289 | 8.529 | 8.224 | 8.355 | 35,372,280 | +0.09(+1.05%) |
Feb 24, 2023 | 8.318 | 8.438 | 8.231 | 8.267 | 26,156,640 | -0.23(-2.65%) |
Feb 23, 2023 | 8.384 | 8.598 | 8.355 | 8.493 | 28,078,992 | +0.31(+3.73%) |
Feb 22, 2023 | 8.166 | 8.253 | 8.129 | 8.188 | 22,832,428 | +0.00(+0.00%) |
Feb 21, 2023 | 8.355 | 8.463 | 8.151 | 8.188 | 14,234,913 | -0.20(-2.42%) |
Feb 17, 2023 | 8.355 | 8.445 | 8.275 | 8.391 | 23,934,222 | -0.07(-0.77%) |
Feb 16, 2023 | 8.340 | 8.485 | 8.340 | 8.456 | 16,966,068 | +0.01(+0.17%) |
Feb 15, 2023 | 8.369 | 8.461 | 8.289 | 8.442 | 23,748,450 | -0.01(-0.09%) |
Feb 14, 2023 | 8.464 | 8.573 | 8.369 | 8.449 | 24,747,474 | -0.05(-0.60%) |
Feb 13, 2023 | 8.347 | 8.514 | 8.300 | 8.500 | 26,393,802 | +0.12(+1.47%) |
Feb 10, 2023 | 8.209 | 8.405 | 8.173 | 8.376 | 46,719,796 | +0.35(+4.34%) |
Feb 09, 2023 | 8.115 | 8.177 | 8.013 | 8.028 | 46,202,276 | -0.11(-1.34%) |
Feb 08, 2023 | 8.064 | 8.202 | 7.970 | 8.137 | 30,216,304 | +0.11(+1.36%) |
Feb 07, 2023 | 8.129 | 8.198 | 7.919 | 8.028 | 28,041,326 | -0.10(-1.25%) |
Feb 06, 2023 | 7.875 | 8.151 | 7.784 | 8.129 | 37,711,964 | +0.25(+3.23%) |
Feb 03, 2023 | 7.926 | 8.079 | 7.792 | 7.875 | 30,521,174 | -0.06(-0.73%) |
Feb 02, 2023 | 8.347 | 8.376 | 7.857 | 7.933 | 47,470,940 | -0.36(-4.38%) |
Feb 01, 2023 | 8.420 | 8.547 | 8.108 | 8.296 | 36,190,584 | -0.13(-1.55%) |
Jan 31, 2023 | 8.217 | 8.442 | 8.177 | 8.427 | 29,166,862 | +0.23(+2.84%) |
Jan 30, 2023 | 8.347 | 8.347 | 8.158 | 8.195 | 30,001,746 | -0.01(-0.09%) |
Jan 27, 2023 | 8.340 | 8.391 | 8.144 | 8.202 | 32,424,246 | -0.27(-3.17%) |
Jan 26, 2023 | 8.667 | 8.696 | 8.246 | 8.471 | 36,300,484 | -0.20(-2.26%) |
Jan 25, 2023 | 8.485 | 8.689 | 8.333 | 8.667 | 26,842,860 | +0.11(+1.27%) |
Jan 24, 2023 | 6.996 | 10.51 | 6.996 | 8.558 | 22,751,644 | +0.04(+0.43%) |
Jan 23, 2023 | 8.405 | 8.769 | 8.391 | 8.522 | 40,084,976 | +0.20(+2.36%) |
Jan 20, 2023 | 8.108 | 8.347 | 8.064 | 8.326 | 24,715,774 | +0.08(+0.97%) |
Jan 19, 2023 | 7.999 | 8.275 | 7.977 | 8.246 | 33,276,902 | +0.27(+3.37%) |
Jan 18, 2023 | 8.326 | 8.376 | 7.977 | 7.977 | 45,762,280 | -0.24(-2.92%) |
Jan 17, 2023 | 7.802 | 8.227 | 7.802 | 8.217 | 38,246,812 | +0.34(+4.34%) |
Jan 13, 2023 | 7.832 | 7.933 | 7.817 | 7.875 | 18,564,372 | -0.04(-0.55%) |
Jan 12, 2023 | 7.694 | 7.947 | 7.672 | 7.919 | 30,509,412 | +0.21(+2.73%) |
Jan 11, 2023 | 7.737 | 7.744 | 7.599 | 7.708 | 32,511,186 | +0.12(+1.53%) |
Jan 10, 2023 | 7.483 | 7.614 | 7.334 | 7.592 | 20,193,252 | +0.15(+2.05%) |
Jan 09, 2023 | 7.425 | 7.508 | 7.359 | 7.439 | 26,288,360 | -0.03(-0.39%) |
Jan 06, 2023 | 7.512 | 7.541 | 7.385 | 7.468 | 24,322,212 | +0.11(+1.48%) |
Jan 05, 2023 | 7.156 | 7.417 | 7.112 | 7.359 | 37,704,184 | +0.31(+4.33%) |
Jan 04, 2023 | 6.873 | 7.185 | 6.735 | 7.054 | 45,303,020 | +0.15(+2.21%) |