Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.850 | 4.925 | 4.760 | 4.830 | 5,059,684 | -0.08(-1.63%) |
Dec 28, 2023 | 4.930 | 5.000 | 4.820 | 4.910 | 4,784,954 | -0.01(-0.30%) |
Dec 27, 2023 | 4.820 | 4.960 | 4.690 | 4.925 | 4,992,029 | +0.13(+2.82%) |
Dec 26, 2023 | 4.500 | 4.890 | 4.500 | 4.790 | 6,447,066 | +0.33(+7.40%) |
Dec 22, 2023 | 4.460 | 4.610 | 4.355 | 4.460 | 7,629,840 | -0.02(-0.45%) |
Dec 21, 2023 | 4.540 | 4.640 | 4.210 | 4.480 | 10,420,400 | +0.06(+1.36%) |
Dec 20, 2023 | 4.750 | 4.870 | 4.320 | 4.420 | 11,072,587 | -0.35(-7.34%) |
Dec 19, 2023 | 4.240 | 4.770 | 4.220 | 4.770 | 19,319,436 | +0.55(+13.03%) |
Dec 18, 2023 | 4.690 | 5.160 | 3.620 | 4.220 | 47,999,912 | -1.92(-31.27%) |
Dec 15, 2023 | 6.130 | 6.370 | 5.930 | 6.140 | 13,148,515 | +0.12(+1.99%) |
Dec 14, 2023 | 5.500 | 6.310 | 5.490 | 6.020 | 16,052,413 | +0.80(+15.33%) |
Dec 13, 2023 | 4.390 | 5.310 | 4.272 | 5.220 | 10,903,547 | +0.79(+17.83%) |
Dec 12, 2023 | 4.810 | 4.820 | 4.400 | 4.430 | 6,696,319 | -0.37(-7.61%) |
Dec 11, 2023 | 4.800 | 5.060 | 4.755 | 4.795 | 5,843,869 | +0.04(+0.74%) |
Dec 08, 2023 | 4.940 | 5.105 | 4.490 | 4.760 | 7,689,102 | -0.23(-4.61%) |
Dec 07, 2023 | 4.860 | 5.250 | 4.800 | 4.990 | 5,974,562 | +0.12(+2.46%) |
Dec 06, 2023 | 5.080 | 5.350 | 4.820 | 4.870 | 5,962,713 | -0.10(-2.01%) |
Dec 05, 2023 | 5.090 | 5.220 | 4.915 | 4.970 | 5,033,716 | -0.17(-3.31%) |
Dec 04, 2023 | 4.830 | 5.330 | 4.760 | 5.140 | 9,517,444 | +0.32(+6.64%) |
Dec 01, 2023 | 4.140 | 4.830 | 4.050 | 4.820 | 8,667,596 | +0.67(+16.14%) |
Nov 30, 2023 | 4.330 | 4.345 | 4.115 | 4.150 | 4,831,989 | -0.13(-3.04%) |
Nov 29, 2023 | 4.160 | 4.395 | 4.160 | 4.280 | 3,909,492 | +0.22(+5.42%) |
Nov 28, 2023 | 3.980 | 4.130 | 3.860 | 4.060 | 3,957,712 | +0.04(+1.00%) |
Nov 27, 2023 | 4.220 | 4.220 | 3.950 | 4.020 | 4,301,455 | -0.16(-3.83%) |
Nov 24, 2023 | 4.280 | 4.280 | 4.140 | 4.180 | 1,428,585 | -0.05(-1.18%) |
Nov 22, 2023 | 4.220 | 4.325 | 4.170 | 4.230 | 2,385,024 | +0.03(+0.71%) |
Nov 21, 2023 | 4.360 | 4.440 | 4.155 | 4.200 | 4,128,004 | -0.28(-6.25%) |
Nov 20, 2023 | 4.570 | 4.640 | 4.430 | 4.480 | 4,102,272 | -0.09(-1.97%) |
Nov 17, 2023 | 4.410 | 4.570 | 4.200 | 4.570 | 4,169,990 | +0.24(+5.54%) |
Nov 16, 2023 | 4.610 | 4.680 | 4.290 | 4.330 | 4,567,415 | -0.34(-7.28%) |
Nov 15, 2023 | 4.440 | 4.890 | 4.440 | 4.670 | 5,328,481 | +0.28(+6.38%) |
Nov 14, 2023 | 4.020 | 4.450 | 4.001 | 4.390 | 7,278,203 | +0.58(+15.22%) |
Nov 13, 2023 | 3.760 | 3.880 | 3.679 | 3.810 | 2,687,737 | +0.02(+0.53%) |
Nov 10, 2023 | 3.810 | 3.865 | 3.690 | 3.790 | 5,162,932 | -0.07(-1.81%) |
Nov 09, 2023 | 4.100 | 4.155 | 3.845 | 3.860 | 3,196,559 | -0.19(-4.69%) |
Nov 08, 2023 | 4.270 | 4.270 | 4.010 | 4.050 | 3,099,960 | -0.22(-5.15%) |
Nov 07, 2023 | 4.310 | 4.340 | 4.120 | 4.270 | 3,626,774 | -0.02(-0.47%) |
Nov 06, 2023 | 4.610 | 4.620 | 4.110 | 4.290 | 5,355,408 | -0.28(-6.13%) |
Nov 03, 2023 | 4.620 | 4.750 | 4.505 | 4.570 | 8,149,547 | +0.10(+2.24%) |
Nov 02, 2023 | 4.060 | 4.510 | 4.010 | 4.470 | 7,622,487 | +0.44(+10.92%) |
Nov 01, 2023 | 3.820 | 4.070 | 3.750 | 4.030 | 11,597,206 | -0.24(-5.62%) |
Oct 31, 2023 | 3.980 | 4.350 | 3.970 | 4.270 | 7,419,952 | +0.27(+6.75%) |
Oct 30, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 6,970,665 | -0.02(-0.50%) |
Oct 27, 2023 | 4.240 | 4.240 | 3.970 | 4.020 | 5,441,874 | -0.24(-5.63%) |
Oct 26, 2023 | 4.130 | 4.410 | 4.090 | 4.260 | 7,308,633 | +0.20(+4.93%) |
Oct 25, 2023 | 4.470 | 4.500 | 3.820 | 4.060 | 13,489,115 | -0.90(-18.15%) |
Oct 24, 2023 | 5.060 | 5.270 | 4.920 | 4.960 | 5,031,019 | +0.00(+0.00%) |
Oct 23, 2023 | 5.010 | 5.230 | 4.870 | 4.960 | 4,625,144 | -0.13(-2.55%) |
Oct 20, 2023 | 4.950 | 5.180 | 4.730 | 5.090 | 8,931,568 | -0.48(-8.62%) |
Oct 19, 2023 | 5.710 | 5.820 | 5.553 | 5.570 | 4,003,807 | -0.13(-2.28%) |
Oct 18, 2023 | 5.760 | 5.850 | 5.572 | 5.700 | 4,080,736 | -0.15(-2.56%) |
Oct 17, 2023 | 5.310 | 5.920 | 5.240 | 5.850 | 6,741,563 | +0.06(+1.04%) |
Oct 16, 2023 | 5.440 | 5.860 | 5.620 | 5.790 | 4,229,139 | +0.17(+3.02%) |
Oct 13, 2023 | 5.660 | 5.855 | 5.515 | 5.620 | 3,521,454 | -0.04(-0.71%) |
Oct 12, 2023 | 5.780 | 5.840 | 5.550 | 5.660 | 3,719,761 | -0.12(-2.08%) |
Oct 11, 2023 | 5.910 | 5.985 | 5.620 | 5.780 | 5,018,284 | -0.03(-0.52%) |
Oct 10, 2023 | 5.130 | 5.960 | 4.955 | 5.810 | 10,631,754 | +0.63(+12.16%) |
Oct 09, 2023 | 5.380 | 5.445 | 5.100 | 5.180 | 3,987,851 | -0.28(-5.13%) |
Oct 06, 2023 | 5.340 | 5.540 | 5.280 | 5.460 | 4,731,157 | +0.01(+0.18%) |
Oct 05, 2023 | 5.370 | 5.525 | 5.260 | 5.450 | 3,396,878 | -0.02(-0.37%) |
Oct 04, 2023 | 5.450 | 5.495 | 5.231 | 5.470 | 4,987,921 | -0.00(-0.09%) |
Oct 03, 2023 | 5.390 | 5.570 | 5.310 | 5.475 | 6,580,756 | -0.15(-2.58%) |
Oct 02, 2023 | 6.140 | 6.140 | 5.605 | 5.620 | 5,177,733 | -0.55(-8.91%) |
Sep 29, 2023 | 6.230 | 6.448 | 6.075 | 6.170 | 2,663,423 | +0.07(+1.15%) |
Sep 28, 2023 | 6.170 | 6.240 | 5.952 | 6.100 | 3,706,737 | -0.05(-0.81%) |
Sep 27, 2023 | 6.140 | 6.325 | 6.030 | 6.150 | 2,845,956 | +0.07(+1.15%) |
Sep 26, 2023 | 6.010 | 6.250 | 5.900 | 6.080 | 4,700,700 | -0.02(-0.33%) |
Sep 25, 2023 | 6.270 | 6.145 | 6.020 | 6.100 | 3,687,582 | -0.27(-4.24%) |
Sep 22, 2023 | 6.700 | 6.795 | 6.355 | 6.370 | 2,831,278 | -0.25(-3.78%) |
Sep 21, 2023 | 6.690 | 6.740 | 6.395 | 6.620 | 4,011,859 | -0.22(-3.22%) |
Sep 20, 2023 | 7.010 | 7.200 | 6.830 | 6.840 | 2,350,764 | -0.11(-1.58%) |
Sep 19, 2023 | 6.780 | 7.180 | 6.740 | 6.950 | 3,014,155 | +0.18(+2.66%) |
Sep 18, 2023 | 7.200 | 7.200 | 6.740 | 6.770 | 3,649,574 | -0.45(-6.23%) |
Sep 15, 2023 | 7.260 | 7.455 | 7.023 | 7.220 | 6,715,616 | -0.06(-0.82%) |
Sep 14, 2023 | 7.050 | 7.365 | 7.025 | 7.280 | 4,982,502 | +0.29(+4.15%) |
Sep 13, 2023 | 7.280 | 7.290 | 6.820 | 6.990 | 6,687,709 | -0.30(-4.12%) |
Sep 12, 2023 | 6.550 | 7.320 | 6.470 | 7.290 | 6,681,830 | +0.67(+10.12%) |
Sep 11, 2023 | 6.670 | 6.731 | 6.525 | 6.620 | 2,243,570 | +0.00(+0.00%) |
Sep 08, 2023 | 6.530 | 6.655 | 6.430 | 6.620 | 3,398,885 | +0.09(+1.38%) |
Sep 07, 2023 | 6.550 | 6.580 | 6.310 | 6.530 | 4,038,452 | -0.17(-2.54%) |
Sep 06, 2023 | 6.960 | 7.050 | 6.540 | 6.700 | 6,094,088 | -0.34(-4.83%) |
Sep 05, 2023 | 7.250 | 7.350 | 6.925 | 7.040 | 3,582,664 | -0.25(-3.43%) |
Sep 01, 2023 | 7.270 | 7.490 | 7.260 | 7.290 | 3,019,083 | +0.13(+1.82%) |
Aug 31, 2023 | 7.240 | 7.350 | 7.120 | 7.160 | 2,752,051 | -0.08(-1.10%) |
Aug 30, 2023 | 7.480 | 7.770 | 7.230 | 7.240 | 3,427,522 | -0.17(-2.29%) |
Aug 29, 2023 | 6.830 | 7.495 | 6.790 | 7.410 | 4,328,380 | +0.56(+8.18%) |
Aug 28, 2023 | 7.020 | 7.090 | 6.830 | 6.850 | 4,057,147 | -0.10(-1.44%) |
Aug 25, 2023 | 6.940 | 7.045 | 6.875 | 6.950 | 3,379,871 | +0.05(+0.72%) |
Aug 24, 2023 | 7.310 | 7.370 | 6.880 | 6.900 | 4,175,051 | -0.39(-5.35%) |
Aug 23, 2023 | 7.180 | 7.400 | 7.065 | 7.290 | 3,294,512 | +0.10(+1.39%) |
Aug 22, 2023 | 7.270 | 7.330 | 6.900 | 7.190 | 3,218,813 | +0.07(+0.98%) |
Aug 21, 2023 | 7.220 | 7.400 | 7.030 | 7.120 | 3,566,444 | -0.10(-1.39%) |
Aug 18, 2023 | 7.350 | 7.580 | 7.190 | 7.220 | 5,090,079 | -0.26(-3.48%) |
Aug 17, 2023 | 7.520 | 7.570 | 7.370 | 7.480 | 3,249,009 | +0.02(+0.27%) |
Aug 16, 2023 | 7.600 | 7.730 | 7.440 | 7.460 | 2,886,116 | -0.23(-2.99%) |
Aug 15, 2023 | 8.010 | 8.060 | 7.660 | 7.690 | 4,256,484 | -0.44(-5.41%) |
Aug 14, 2023 | 8.060 | 8.270 | 7.850 | 8.130 | 4,021,038 | -0.01(-0.12%) |
Aug 11, 2023 | 8.150 | 8.230 | 7.915 | 8.140 | 6,669,677 | -0.18(-2.16%) |
Aug 10, 2023 | 8.530 | 8.730 | 8.260 | 8.320 | 4,965,174 | -0.22(-2.58%) |
Aug 09, 2023 | 8.520 | 8.630 | 8.370 | 8.540 | 5,342,688 | +0.04(+0.47%) |
Aug 08, 2023 | 8.420 | 8.530 | 8.220 | 8.500 | 5,592,630 | -0.15(-1.73%) |
Aug 07, 2023 | 8.680 | 8.820 | 8.510 | 8.650 | 4,828,234 | -0.02(-0.23%) |
Aug 04, 2023 | 9.090 | 9.140 | 8.630 | 8.670 | 6,362,399 | -0.41(-4.52%) |
Aug 03, 2023 | 9.030 | 9.271 | 8.940 | 9.080 | 7,003,218 | +0.04(+0.44%) |
Aug 02, 2023 | 9.520 | 9.530 | 8.850 | 9.040 | 9,767,213 | -0.83(-8.41%) |
Aug 01, 2023 | 9.870 | 10.30 | 9.614 | 9.870 | 9,523,254 | +0.00(+0.00%) |
Jul 31, 2023 | 9.300 | 9.930 | 9.290 | 9.870 | 7,076,427 | +0.61(+6.59%) |
Jul 28, 2023 | 9.320 | 9.445 | 9.150 | 9.260 | 8,150,611 | +0.03(+0.33%) |
Jul 27, 2023 | 9.470 | 9.470 | 9.160 | 9.230 | 10,021,672 | -0.22(-2.33%) |
Jul 26, 2023 | 9.400 | 10.01 | 9.140 | 9.450 | 23,874,836 | -1.77(-15.78%) |
Jul 25, 2023 | 11.52 | 11.64 | 11.17 | 11.22 | 4,712,842 | -0.37(-3.19%) |
Jul 24, 2023 | 11.37 | 11.88 | 11.24 | 11.59 | 7,395,298 | +0.34(+3.02%) |
Jul 21, 2023 | 11.41 | 11.44 | 10.85 | 11.25 | 7,072,330 | -0.07(-0.62%) |
Jul 20, 2023 | 11.14 | 11.44 | 10.94 | 11.32 | 5,928,562 | +0.01(+0.09%) |
Jul 19, 2023 | 11.52 | 11.88 | 11.29 | 11.31 | 7,350,950 | -0.08(-0.70%) |
Jul 18, 2023 | 11.34 | 12.18 | 11.29 | 11.39 | 12,454,391 | +0.23(+2.06%) |
Jul 17, 2023 | 10.15 | 11.39 | 10.06 | 11.16 | 12,143,377 | +1.06(+10.50%) |
Jul 14, 2023 | 10.40 | 10.71 | 10.02 | 10.10 | 6,790,595 | -0.32(-3.07%) |
Jul 13, 2023 | 10.36 | 10.68 | 10.30 | 10.42 | 8,407,219 | +0.12(+1.17%) |
Jul 12, 2023 | 10.50 | 10.60 | 9.960 | 10.30 | 17,761,248 | +0.78(+8.19%) |
Jul 11, 2023 | 9.230 | 9.580 | 9.130 | 9.520 | 5,639,805 | +0.17(+1.82%) |
Jul 10, 2023 | 9.090 | 9.430 | 8.990 | 9.350 | 5,361,045 | +0.26(+2.86%) |
Jul 07, 2023 | 9.140 | 9.495 | 9.090 | 9.090 | 5,926,302 | -0.06(-0.66%) |
Jul 06, 2023 | 9.530 | 9.550 | 9.060 | 9.150 | 7,394,976 | -0.53(-5.48%) |
Jul 05, 2023 | 9.810 | 9.930 | 9.550 | 9.680 | 5,548,278 | -0.18(-1.83%) |
Jul 03, 2023 | 9.910 | 10.44 | 9.855 | 9.860 | 2,568,730 | +0.06(+0.61%) |
Jun 30, 2023 | 9.760 | 9.895 | 9.480 | 9.800 | 4,786,424 | +0.16(+1.66%) |
Jun 29, 2023 | 10.12 | 10.45 | 9.605 | 9.640 | 5,119,922 | -0.51(-5.02%) |
Jun 28, 2023 | 10.06 | 10.34 | 10.00 | 10.15 | 3,001,732 | +0.05(+0.50%) |
Jun 27, 2023 | 9.970 | 10.16 | 9.880 | 10.10 | 2,517,773 | +0.19(+1.92%) |
Jun 26, 2023 | 10.06 | 10.37 | 9.790 | 9.910 | 5,451,476 | -0.18(-1.78%) |
Jun 23, 2023 | 10.23 | 10.31 | 10.05 | 10.09 | 4,200,096 | -0.33(-3.17%) |
Jun 22, 2023 | 10.46 | 10.55 | 10.07 | 10.42 | 3,943,727 | -0.10(-0.95%) |
Jun 21, 2023 | 10.50 | 10.63 | 10.31 | 10.52 | 4,285,324 | -0.09(-0.85%) |
Jun 20, 2023 | 10.90 | 11.03 | 10.45 | 10.61 | 5,817,524 | -0.39(-3.55%) |
Jun 16, 2023 | 11.36 | 11.42 | 10.68 | 11.00 | 22,236,960 | -0.22(-1.96%) |
Jun 15, 2023 | 11.07 | 11.48 | 11.01 | 11.22 | 4,099,232 | -0.02(-0.18%) |
Jun 14, 2023 | 11.70 | 11.81 | 11.19 | 11.24 | 3,843,138 | -0.34(-2.94%) |
Jun 13, 2023 | 11.43 | 11.84 | 11.31 | 11.58 | 4,062,818 | +0.23(+2.03%) |
Jun 12, 2023 | 10.90 | 11.44 | 10.55 | 11.35 | 4,458,389 | +0.42(+3.84%) |
Jun 09, 2023 | 11.19 | 11.37 | 10.87 | 10.93 | 4,080,612 | -0.25(-2.24%) |
Jun 08, 2023 | 11.34 | 11.34 | 10.93 | 11.18 | 3,558,759 | -0.04(-0.36%) |
Jun 07, 2023 | 11.33 | 11.44 | 11.09 | 11.22 | 3,748,971 | +0.10(+0.90%) |
Jun 06, 2023 | 10.97 | 11.41 | 10.77 | 11.12 | 3,387,768 | +0.05(+0.45%) |
Jun 05, 2023 | 10.94 | 11.39 | 10.81 | 11.07 | 4,739,721 | +0.18(+1.65%) |
Jun 02, 2023 | 11.15 | 11.27 | 10.80 | 10.89 | 4,657,596 | -0.03(-0.27%) |
Jun 01, 2023 | 10.64 | 11.12 | 10.58 | 10.92 | 3,825,483 | +0.32(+3.02%) |
May 31, 2023 | 10.93 | 11.08 | 10.29 | 10.60 | 4,807,520 | -0.31(-2.84%) |
May 30, 2023 | 10.45 | 10.98 | 10.36 | 10.91 | 6,708,595 | +0.64(+6.23%) |
May 26, 2023 | 10.44 | 10.44 | 10.04 | 10.27 | 2,506,627 | -0.08(-0.77%) |
May 25, 2023 | 10.34 | 10.43 | 10.13 | 10.35 | 3,110,325 | +0.04(+0.39%) |
May 24, 2023 | 10.16 | 10.39 | 9.975 | 10.31 | 3,393,807 | +0.04(+0.39%) |
May 23, 2023 | 10.03 | 10.65 | 9.970 | 10.27 | 5,102,856 | +0.15(+1.48%) |
May 22, 2023 | 9.600 | 10.23 | 9.580 | 10.12 | 5,247,747 | +0.55(+5.75%) |
May 19, 2023 | 10.54 | 10.56 | 9.370 | 9.570 | 11,747,607 | -0.93(-8.86%) |
May 18, 2023 | 10.76 | 10.77 | 10.33 | 10.50 | 4,038,709 | -0.29(-2.69%) |
May 17, 2023 | 10.41 | 10.94 | 10.29 | 10.79 | 4,096,394 | +0.38(+3.65%) |
May 16, 2023 | 10.80 | 10.84 | 10.38 | 10.41 | 3,950,859 | -0.44(-4.06%) |
May 15, 2023 | 10.69 | 11.10 | 10.54 | 10.85 | 5,388,884 | +0.15(+1.40%) |
May 12, 2023 | 11.05 | 11.63 | 10.45 | 10.70 | 8,213,482 | -0.23(-2.10%) |
May 11, 2023 | 11.26 | 11.48 | 10.82 | 10.93 | 3,744,065 | -0.33(-2.93%) |
May 10, 2023 | 11.28 | 11.45 | 11.08 | 11.26 | 3,128,555 | +0.15(+1.35%) |
May 09, 2023 | 11.14 | 11.28 | 10.91 | 11.11 | 4,672,493 | -0.24(-2.11%) |
May 08, 2023 | 11.38 | 11.56 | 11.24 | 11.35 | 6,168,045 | +0.06(+0.53%) |
May 05, 2023 | 11.12 | 11.45 | 10.97 | 11.29 | 5,054,660 | +0.33(+3.01%) |
May 04, 2023 | 12.12 | 12.12 | 10.84 | 10.96 | 8,059,592 | -1.05(-8.74%) |
May 03, 2023 | 11.81 | 12.42 | 11.26 | 12.01 | 8,618,962 | -0.53(-4.23%) |
May 02, 2023 | 12.79 | 12.79 | 12.23 | 12.54 | 6,189,640 | -0.40(-3.09%) |
May 01, 2023 | 13.31 | 13.41 | 12.78 | 12.94 | 3,920,753 | -0.28(-2.12%) |
Apr 28, 2023 | 13.16 | 13.28 | 12.67 | 13.22 | 5,544,592 | -0.09(-0.68%) |
Apr 27, 2023 | 12.86 | 13.50 | 12.86 | 13.31 | 5,735,240 | +0.72(+5.72%) |
Apr 26, 2023 | 13.19 | 13.21 | 12.30 | 12.59 | 6,490,701 | -1.30(-9.36%) |
Apr 25, 2023 | 14.13 | 14.49 | 13.84 | 13.89 | 4,091,114 | -0.32(-2.25%) |
Apr 24, 2023 | 13.92 | 14.29 | 13.55 | 14.21 | 3,357,121 | +0.20(+1.43%) |
Apr 21, 2023 | 13.82 | 14.27 | 13.54 | 14.01 | 4,016,973 | +0.19(+1.37%) |
Apr 20, 2023 | 13.25 | 13.87 | 13.19 | 13.82 | 4,058,600 | +0.19(+1.39%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.48 | 13.63 | 5,444,143 | -0.64(-4.48%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.12 | 14.27 | 2,975,058 | -0.41(-2.79%) |
Apr 17, 2023 | 14.06 | 14.92 | 14.06 | 14.68 | 4,132,378 | +0.63(+4.48%) |
Apr 14, 2023 | 14.01 | 14.28 | 13.69 | 14.05 | 3,436,601 | +0.01(+0.07%) |
Apr 13, 2023 | 13.44 | 14.12 | 13.10 | 14.04 | 5,455,518 | +0.97(+7.42%) |
Apr 12, 2023 | 13.73 | 13.81 | 13.04 | 13.07 | 2,717,960 | -0.37(-2.75%) |
Apr 11, 2023 | 13.25 | 13.57 | 13.11 | 13.44 | 2,256,523 | +0.23(+1.74%) |
Apr 10, 2023 | 12.63 | 13.22 | 12.63 | 13.21 | 3,002,658 | +0.53(+4.18%) |
Apr 06, 2023 | 13.10 | 13.12 | 12.55 | 12.68 | 3,525,364 | -0.48(-3.65%) |
Apr 05, 2023 | 13.45 | 13.77 | 12.62 | 13.16 | 3,347,340 | -0.58(-4.22%) |
Apr 04, 2023 | 13.53 | 13.76 | 13.23 | 13.74 | 2,899,610 | +0.12(+0.88%) |
Apr 03, 2023 | 14.05 | 14.12 | 13.44 | 13.62 | 3,491,892 | -0.22(-1.59%) |
Mar 31, 2023 | 13.38 | 14.03 | 13.27 | 13.84 | 4,315,167 | +0.59(+4.45%) |
Mar 30, 2023 | 13.67 | 13.90 | 13.23 | 13.25 | 4,902,302 | +0.18(+1.38%) |
Mar 29, 2023 | 12.40 | 13.25 | 12.04 | 13.07 | 6,090,812 | +0.87(+7.13%) |
Mar 28, 2023 | 12.34 | 12.42 | 12.03 | 12.20 | 3,451,138 | -0.19(-1.53%) |
Mar 27, 2023 | 12.67 | 12.72 | 12.15 | 12.39 | 3,044,343 | -0.02(-0.16%) |
Mar 24, 2023 | 12.38 | 12.61 | 12.19 | 12.41 | 3,068,741 | -0.19(-1.51%) |
Mar 23, 2023 | 12.95 | 13.47 | 12.38 | 12.60 | 4,483,541 | -0.17(-1.33%) |
Mar 22, 2023 | 13.68 | 13.68 | 12.76 | 12.77 | 4,776,403 | -0.92(-6.72%) |
Mar 21, 2023 | 13.01 | 13.85 | 13.01 | 13.69 | 6,451,610 | +1.00(+7.88%) |
Mar 20, 2023 | 12.59 | 13.33 | 12.39 | 12.69 | 5,703,005 | +0.32(+2.59%) |
Mar 17, 2023 | 13.40 | 13.44 | 12.26 | 12.37 | 7,541,822 | -1.13(-8.37%) |
Mar 16, 2023 | 13.58 | 13.84 | 13.06 | 13.50 | 4,427,081 | -0.19(-1.39%) |
Mar 15, 2023 | 14.16 | 14.24 | 13.08 | 13.69 | 7,066,965 | -0.88(-6.04%) |
Mar 14, 2023 | 15.58 | 15.93 | 14.36 | 14.57 | 4,677,034 | -0.58(-3.83%) |
Mar 13, 2023 | 14.43 | 15.47 | 13.87 | 15.15 | 5,486,053 | +0.49(+3.34%) |
Mar 10, 2023 | 15.31 | 15.49 | 14.35 | 14.66 | 6,285,347 | -0.78(-5.05%) |
Mar 09, 2023 | 15.49 | 16.28 | 15.38 | 15.44 | 4,440,578 | -0.03(-0.19%) |
Mar 08, 2023 | 15.51 | 15.54 | 14.99 | 15.47 | 3,288,141 | -0.02(-0.13%) |
Mar 07, 2023 | 15.69 | 15.90 | 15.21 | 15.49 | 2,562,859 | -0.27(-1.71%) |
Mar 06, 2023 | 15.77 | 16.24 | 15.65 | 15.76 | 3,284,156 | +0.18(+1.16%) |
Mar 03, 2023 | 15.23 | 15.73 | 15.04 | 15.58 | 3,386,601 | +0.49(+3.25%) |
Mar 02, 2023 | 15.16 | 15.16 | 14.72 | 15.09 | 2,739,151 | -0.20(-1.31%) |
Mar 01, 2023 | 15.25 | 15.86 | 15.10 | 15.29 | 4,892,820 | +0.27(+1.80%) |
Feb 28, 2023 | 14.82 | 15.19 | 14.69 | 15.02 | 2,659,233 | +0.11(+0.74%) |
Feb 27, 2023 | 14.65 | 15.04 | 14.55 | 14.91 | 4,001,895 | +0.46(+3.18%) |
Feb 24, 2023 | 14.61 | 14.64 | 14.22 | 14.45 | 4,642,061 | -0.55(-3.67%) |
Feb 23, 2023 | 15.67 | 15.84 | 14.72 | 15.00 | 4,461,047 | -0.33(-2.15%) |
Feb 22, 2023 | 15.53 | 15.74 | 15.08 | 15.33 | 5,713,574 | -0.12(-0.78%) |
Feb 21, 2023 | 16.03 | 16.42 | 15.41 | 15.45 | 4,732,634 | -0.84(-5.16%) |
Feb 17, 2023 | 16.09 | 16.30 | 15.52 | 16.29 | 4,707,568 | +0.04(+0.25%) |
Feb 16, 2023 | 16.55 | 18.15 | 16.16 | 16.25 | 8,492,187 | -0.63(-3.73%) |
Feb 15, 2023 | 15.75 | 16.97 | 15.71 | 16.88 | 5,292,362 | +1.03(+6.50%) |
Feb 14, 2023 | 15.31 | 15.95 | 15.09 | 15.85 | 5,031,920 | +0.12(+0.76%) |
Feb 13, 2023 | 15.34 | 15.90 | 15.05 | 15.73 | 3,243,498 | +0.40(+2.61%) |
Feb 10, 2023 | 15.38 | 15.77 | 15.21 | 15.33 | 3,072,047 | -0.22(-1.41%) |
Feb 09, 2023 | 16.28 | 16.55 | 15.44 | 15.55 | 5,272,190 | -0.71(-4.37%) |
Feb 08, 2023 | 17.55 | 17.61 | 16.20 | 16.26 | 7,403,144 | -0.85(-4.97%) |
Feb 07, 2023 | 17.05 | 17.19 | 16.45 | 17.11 | 4,541,009 | -0.16(-0.93%) |
Feb 06, 2023 | 17.35 | 17.88 | 16.91 | 17.27 | 4,349,401 | -0.24(-1.37%) |
Feb 03, 2023 | 17.74 | 18.08 | 17.29 | 17.51 | 5,238,332 | -0.65(-3.58%) |
Feb 02, 2023 | 18.37 | 18.59 | 17.86 | 18.16 | 3,462,257 | +0.26(+1.45%) |
Feb 01, 2023 | 17.45 | 18.27 | 17.03 | 17.90 | 3,621,656 | +0.47(+2.70%) |
Jan 31, 2023 | 16.68 | 17.44 | 16.64 | 17.43 | 3,010,296 | +0.70(+4.18%) |
Jan 30, 2023 | 16.65 | 17.34 | 16.51 | 16.73 | 3,678,027 | -0.24(-1.41%) |
Jan 27, 2023 | 15.93 | 17.39 | 15.87 | 16.97 | 5,571,101 | +0.88(+5.47%) |
Jan 26, 2023 | 16.33 | 16.43 | 15.59 | 16.09 | 3,750,185 | +0.02(+0.12%) |
Jan 25, 2023 | 15.34 | 16.21 | 15.07 | 16.07 | 5,084,379 | -0.15(-0.92%) |
Jan 24, 2023 | 16.24 | 16.65 | 15.81 | 16.22 | 3,505,656 | -0.19(-1.16%) |
Jan 23, 2023 | 16.39 | 16.71 | 16.10 | 16.41 | 5,059,865 | +0.08(+0.49%) |
Jan 20, 2023 | 16.76 | 16.80 | 16.01 | 16.33 | 6,729,871 | -0.23(-1.39%) |
Jan 19, 2023 | 18.12 | 18.20 | 16.24 | 16.56 | 5,259,796 | -1.93(-10.44%) |
Jan 18, 2023 | 18.98 | 19.32 | 18.34 | 18.49 | 2,457,978 | -0.26(-1.39%) |
Jan 17, 2023 | 18.71 | 19.16 | 18.51 | 18.75 | 3,210,730 | +0.09(+0.48%) |
Jan 13, 2023 | 18.38 | 19.07 | 18.31 | 18.66 | 3,049,849 | -0.12(-0.64%) |
Jan 12, 2023 | 18.89 | 19.02 | 18.30 | 18.78 | 3,752,311 | +0.07(+0.37%) |
Jan 11, 2023 | 17.61 | 18.83 | 17.48 | 18.71 | 4,308,135 | +1.28(+7.34%) |
Jan 10, 2023 | 16.76 | 17.54 | 16.57 | 17.43 | 3,624,620 | +0.61(+3.63%) |
Jan 09, 2023 | 17.32 | 17.82 | 16.79 | 16.82 | 3,509,634 | -0.31(-1.81%) |
Jan 06, 2023 | 17.37 | 17.43 | 16.28 | 17.13 | 4,097,224 | +0.39(+2.33%) |
Jan 05, 2023 | 17.40 | 17.47 | 16.53 | 16.74 | 3,629,190 | -0.97(-5.48%) |
Jan 04, 2023 | 17.26 | 17.73 | 17.10 | 17.71 | 2,829,667 | +0.54(+3.15%) |