Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.57 | 15.71 | 15.05 | 15.15 | 2,369,226 | -0.22(-1.41%) |
Feb 27, 2023 | 15.20 | 15.41 | 15.11 | 15.36 | 1,908,695 | +0.07(+0.49%) |
Feb 24, 2023 | 14.59 | 15.51 | 14.52 | 15.29 | 3,815,605 | +0.62(+4.19%) |
Feb 23, 2023 | 13.82 | 14.75 | 13.82 | 14.67 | 3,426,822 | +1.04(+7.63%) |
Feb 22, 2023 | 13.68 | 13.88 | 13.38 | 13.63 | 1,291,954 | -0.13(-0.97%) |
Feb 21, 2023 | 13.68 | 13.97 | 13.52 | 13.76 | 2,045,782 | +0.07(+0.55%) |
Feb 17, 2023 | 13.91 | 13.91 | 13.55 | 13.69 | 1,100,043 | -0.21(-1.50%) |
Feb 16, 2023 | 13.93 | 14.01 | 13.72 | 13.90 | 1,609,515 | -0.06(-0.42%) |
Feb 15, 2023 | 13.76 | 13.98 | 13.61 | 13.96 | 1,334,278 | +0.07(+0.54%) |
Feb 14, 2023 | 13.83 | 14.35 | 13.76 | 13.88 | 2,451,129 | -0.13(-0.95%) |
Feb 13, 2023 | 13.41 | 14.07 | 13.34 | 14.01 | 2,520,512 | +0.81(+6.11%) |
Feb 10, 2023 | 13.50 | 13.52 | 12.97 | 13.21 | 2,126,373 | -0.40(-2.93%) |
Feb 09, 2023 | 13.81 | 14.18 | 13.50 | 13.61 | 3,528,647 | +0.04(+0.31%) |
Feb 08, 2023 | 13.37 | 13.69 | 13.36 | 13.56 | 2,130,129 | +0.07(+0.49%) |
Feb 07, 2023 | 13.79 | 13.87 | 13.22 | 13.50 | 5,603,980 | -0.47(-3.39%) |
Feb 06, 2023 | 13.27 | 14.07 | 13.27 | 13.97 | 2,636,989 | +0.63(+4.74%) |
Feb 03, 2023 | 13.37 | 13.69 | 13.32 | 13.34 | 1,671,098 | -0.12(-0.86%) |
Feb 02, 2023 | 13.58 | 13.66 | 13.22 | 13.46 | 2,170,426 | +0.18(+1.38%) |
Feb 01, 2023 | 13.22 | 13.43 | 13.08 | 13.27 | 2,167,413 | +0.18(+1.40%) |
Jan 31, 2023 | 12.99 | 13.18 | 12.92 | 13.09 | 1,888,145 | +0.00(+0.00%) |
Jan 30, 2023 | 12.99 | 13.20 | 12.99 | 13.09 | 2,334,873 | +0.00(+0.00%) |
Jan 27, 2023 | 12.77 | 13.12 | 12.73 | 13.09 | 2,887,810 | +0.37(+2.88%) |
Jan 26, 2023 | 13.13 | 13.14 | 12.72 | 12.72 | 2,094,844 | -0.29(-2.24%) |
Jan 25, 2023 | 12.87 | 13.06 | 12.79 | 13.02 | 3,375,886 | -0.12(-0.95%) |
Jan 24, 2023 | 13.12 | 13.20 | 13.12 | 13.14 | 2,871,384 | -0.13(-1.00%) |
Jan 23, 2023 | 13.12 | 13.29 | 13.07 | 13.27 | 3,889,139 | +0.11(+0.82%) |
Jan 20, 2023 | 13.06 | 13.21 | 12.88 | 13.17 | 1,680,062 | +0.21(+1.60%) |
Jan 19, 2023 | 12.72 | 12.98 | 12.72 | 12.96 | 3,774,470 | +0.10(+0.78%) |
Jan 18, 2023 | 12.87 | 13.02 | 12.75 | 12.86 | 6,558,291 | +0.16(+1.24%) |
Jan 17, 2023 | 12.81 | 12.95 | 12.66 | 12.70 | 3,605,670 | +0.22(+1.73%) |
Jan 13, 2023 | 12.13 | 12.58 | 12.01 | 12.48 | 4,431,473 | +0.43(+3.59%) |
Jan 12, 2023 | 11.45 | 12.08 | 11.30 | 12.05 | 9,157,818 | +0.98(+8.87%) |
Jan 11, 2023 | 11.69 | 11.81 | 11.00 | 11.07 | 12,876,735 | -0.16(-1.41%) |
Jan 10, 2023 | 10.92 | 11.63 | 10.76 | 11.23 | 22,954,966 | -2.03(-15.31%) |
Jan 09, 2023 | 13.28 | 13.56 | 13.17 | 13.26 | 3,223,268 | +0.24(+1.85%) |
Jan 06, 2023 | 13.34 | 13.38 | 13.01 | 13.02 | 2,719,021 | +0.02(+0.19%) |
Jan 05, 2023 | 12.80 | 13.04 | 12.70 | 12.99 | 2,313,155 | +0.45(+3.58%) |
Jan 04, 2023 | 13.02 | 13.22 | 12.39 | 12.54 | 3,676,918 | -0.88(-6.57%) |
Jan 03, 2023 | 14.06 | 14.06 | 13.41 | 13.42 | 3,098,448 | -0.75(-5.28%) |
Dec 30, 2022 | 13.87 | 14.21 | 13.83 | 14.17 | 3,420,281 | +0.22(+1.55%) |
Dec 29, 2022 | 13.95 | 14.14 | 13.73 | 13.96 | 2,848,257 | +0.16(+1.15%) |
Dec 28, 2022 | 14.31 | 14.31 | 13.76 | 13.80 | 1,520,573 | -0.70(-4.82%) |
Dec 27, 2022 | 14.30 | 14.52 | 14.22 | 14.50 | 859,906 | +0.16(+1.10%) |
Dec 23, 2022 | 14.26 | 14.36 | 13.94 | 14.34 | 2,047,548 | +0.10(+0.70%) |
Dec 22, 2022 | 14.49 | 14.65 | 14.04 | 14.24 | 1,147,935 | -0.37(-2.56%) |
Dec 21, 2022 | 15.00 | 15.06 | 14.60 | 14.61 | 1,195,557 | -0.34(-2.28%) |
Dec 20, 2022 | 14.66 | 15.13 | 14.64 | 14.95 | 2,624,774 | +0.29(+1.99%) |
Dec 19, 2022 | 15.18 | 15.21 | 14.50 | 14.66 | 1,837,004 | -0.56(-3.66%) |
Dec 16, 2022 | 15.26 | 15.43 | 15.05 | 15.22 | 2,796,633 | -0.27(-1.72%) |
Dec 15, 2022 | 15.54 | 15.87 | 15.33 | 15.49 | 4,289,056 | -0.12(-0.75%) |
Dec 14, 2022 | 16.04 | 16.15 | 15.34 | 15.60 | 3,629,130 | -0.50(-3.10%) |
Dec 13, 2022 | 16.37 | 16.48 | 15.95 | 16.10 | 4,247,151 | -0.46(-2.76%) |
Dec 12, 2022 | 15.75 | 16.71 | 15.73 | 16.56 | 4,555,147 | +1.74(+11.73%) |
Dec 09, 2022 | 14.83 | 15.06 | 14.55 | 14.82 | 3,357,297 | -0.21(-1.38%) |
Dec 08, 2022 | 14.77 | 15.41 | 14.67 | 15.03 | 9,840,442 | +0.48(+3.32%) |
Dec 07, 2022 | 15.33 | 15.39 | 14.28 | 14.55 | 2,574,814 | -0.88(-5.71%) |
Dec 06, 2022 | 16.24 | 16.35 | 15.35 | 15.43 | 2,122,467 | -0.89(-5.45%) |
Dec 05, 2022 | 17.22 | 17.47 | 16.31 | 16.32 | 3,923,480 | -0.62(-3.68%) |
Dec 02, 2022 | 16.04 | 17.07 | 15.89 | 16.94 | 1,809,486 | +0.82(+5.05%) |
Dec 01, 2022 | 16.04 | 16.27 | 15.87 | 16.13 | 1,423,624 | -0.09(-0.56%) |
Nov 30, 2022 | 15.80 | 16.38 | 15.73 | 16.22 | 2,722,080 | +1.01(+6.67%) |
Nov 29, 2022 | 15.32 | 15.65 | 15.12 | 15.20 | 2,191,393 | +0.05(+0.33%) |
Nov 28, 2022 | 15.60 | 15.71 | 15.15 | 15.15 | 2,362,520 | -1.02(-6.32%) |
Nov 25, 2022 | 15.64 | 16.25 | 15.36 | 16.18 | 1,168,213 | -0.17(-1.02%) |
Nov 23, 2022 | 16.55 | 16.97 | 16.21 | 16.34 | 1,010,406 | -0.26(-1.55%) |
Nov 22, 2022 | 17.01 | 17.04 | 16.55 | 16.60 | 1,136,785 | -0.30(-1.77%) |
Nov 21, 2022 | 17.03 | 17.26 | 16.45 | 16.90 | 1,624,298 | +0.12(+0.69%) |
Nov 18, 2022 | 16.53 | 16.90 | 16.38 | 16.78 | 1,131,055 | -0.07(-0.44%) |
Nov 17, 2022 | 16.17 | 17.09 | 16.14 | 16.86 | 1,830,970 | +0.40(+2.43%) |
Nov 16, 2022 | 16.63 | 16.90 | 16.46 | 16.46 | 1,431,647 | -0.15(-0.90%) |
Nov 15, 2022 | 16.28 | 16.77 | 15.89 | 16.61 | 1,502,423 | +0.73(+4.61%) |
Nov 14, 2022 | 15.85 | 16.20 | 15.75 | 15.88 | 756,322 | +0.15(+0.95%) |
Nov 11, 2022 | 15.89 | 16.11 | 15.45 | 15.73 | 1,031,905 | +0.11(+0.69%) |
Nov 10, 2022 | 15.88 | 15.92 | 15.28 | 15.62 | 1,138,622 | -0.10(-0.63%) |
Nov 09, 2022 | 16.33 | 16.52 | 15.65 | 15.72 | 726,582 | -0.64(-3.91%) |
Nov 08, 2022 | 15.82 | 16.47 | 15.75 | 16.36 | 847,507 | +0.57(+3.58%) |
Nov 07, 2022 | 16.05 | 16.20 | 15.73 | 15.79 | 943,012 | -0.17(-1.04%) |
Nov 04, 2022 | 15.89 | 16.17 | 15.54 | 15.96 | 1,323,878 | +0.62(+4.07%) |
Nov 03, 2022 | 15.24 | 15.62 | 15.19 | 15.34 | 2,061,110 | -0.10(-0.65%) |
Nov 02, 2022 | 15.54 | 15.44 | 1,261,477 | -0.16(-1.01%) | ||
Nov 01, 2022 | 15.15 | 15.71 | 15.11 | 15.59 | 1,196,056 | +0.77(+5.16%) |
Oct 31, 2022 | 14.47 | 14.85 | 14.28 | 14.83 | 1,381,833 | +0.15(+1.02%) |
Oct 28, 2022 | 15.05 | 15.10 | 14.54 | 14.68 | 1,219,179 | -0.47(-3.08%) |
Oct 27, 2022 | 15.27 | 15.43 | 15.01 | 15.15 | 840,931 | -0.12(-0.76%) |
Oct 26, 2022 | 15.26 | 15.52 | 15.14 | 15.26 | 747,982 | +0.11(+0.71%) |
Oct 25, 2022 | 14.85 | 15.28 | 14.75 | 15.15 | 720,545 | +0.12(+0.77%) |
Oct 24, 2022 | 15.05 | 15.13 | 14.79 | 15.04 | 907,386 | +0.31(+2.09%) |
Oct 21, 2022 | 14.31 | 14.75 | 14.18 | 14.73 | 739,580 | +0.31(+2.13%) |
Oct 20, 2022 | 14.62 | 14.70 | 14.22 | 14.42 | 1,053,969 | -0.19(-1.31%) |
Oct 19, 2022 | 14.69 | 14.74 | 14.21 | 14.61 | 1,346,097 | -0.40(-2.66%) |
Oct 18, 2022 | 14.92 | 15.09 | 14.80 | 15.01 | 1,092,450 | +0.44(+3.03%) |
Oct 17, 2022 | 14.18 | 14.70 | 13.97 | 14.57 | 1,998,635 | +0.63(+4.53%) |
Oct 14, 2022 | 13.59 | 14.03 | 13.35 | 13.94 | 1,910,304 | +0.66(+4.95%) |
Oct 13, 2022 | 12.47 | 13.34 | 12.40 | 13.28 | 2,205,070 | +0.65(+5.13%) |
Oct 12, 2022 | 12.43 | 12.70 | 12.13 | 12.63 | 1,156,606 | +0.25(+2.02%) |
Oct 11, 2022 | 12.64 | 12.70 | 12.21 | 12.38 | 1,648,684 | -0.42(-3.25%) |
Oct 10, 2022 | 12.89 | 13.15 | 12.72 | 12.80 | 2,274,331 | +0.09(+0.72%) |
Oct 07, 2022 | 12.53 | 12.92 | 12.44 | 12.71 | 917,737 | +0.18(+1.46%) |
Oct 06, 2022 | 12.27 | 12.84 | 12.20 | 12.53 | 1,690,392 | +0.40(+3.29%) |
Oct 05, 2022 | 12.06 | 12.19 | 11.81 | 12.13 | 1,980,244 | -0.19(-1.55%) |
Oct 04, 2022 | 12.64 | 12.75 | 12.28 | 12.32 | 1,832,692 | -0.32(-2.57%) |
Oct 03, 2022 | 12.77 | 12.90 | 12.47 | 12.64 | 1,775,227 | -0.16(-1.23%) |
Sep 30, 2022 | 12.96 | 13.17 | 12.74 | 12.80 | 863,810 | +0.01(+0.06%) |
Sep 29, 2022 | 13.35 | 13.48 | 12.32 | 12.79 | 2,685,032 | -0.91(-6.67%) |
Sep 28, 2022 | 13.28 | 13.74 | 13.06 | 13.71 | 1,926,417 | -0.01(-0.06%) |
Sep 27, 2022 | 13.83 | 13.91 | 13.50 | 13.71 | 1,522,161 | -0.07(-0.54%) |
Sep 26, 2022 | 13.69 | 14.25 | 13.58 | 13.79 | 1,263,329 | -0.12(-0.90%) |
Sep 23, 2022 | 14.28 | 14.28 | 13.63 | 13.91 | 1,796,930 | -1.01(-6.74%) |
Sep 22, 2022 | 15.13 | 15.55 | 14.81 | 14.92 | 1,083,568 | -0.22(-1.43%) |
Sep 21, 2022 | 15.63 | 15.66 | 15.12 | 15.14 | 1,143,562 | -0.31(-1.99%) |
Sep 20, 2022 | 15.55 | 15.68 | 15.18 | 15.44 | 2,369,105 | -0.37(-2.37%) |
Sep 19, 2022 | 14.22 | 15.94 | 14.22 | 15.82 | 2,522,369 | +0.99(+6.67%) |
Sep 16, 2022 | 14.61 | 14.87 | 14.30 | 14.83 | 1,481,457 | -0.03(-0.22%) |
Sep 15, 2022 | 14.78 | 14.99 | 14.64 | 14.86 | 1,063,880 | -0.27(-1.81%) |
Sep 14, 2022 | 14.72 | 15.40 | 14.70 | 15.14 | 1,513,283 | +0.72(+5.02%) |
Sep 13, 2022 | 14.50 | 14.75 | 14.40 | 14.41 | 892,437 | -0.32(-2.15%) |
Sep 12, 2022 | 14.51 | 14.75 | 14.49 | 14.73 | 980,445 | -0.05(-0.34%) |
Sep 09, 2022 | 14.44 | 14.95 | 14.44 | 14.78 | 1,028,995 | +0.71(+5.02%) |
Sep 08, 2022 | 13.78 | 14.13 | 13.58 | 14.07 | 1,400,782 | +0.18(+1.32%) |
Sep 07, 2022 | 13.99 | 14.21 | 13.86 | 13.89 | 1,848,941 | -0.79(-5.38%) |
Sep 06, 2022 | 13.82 | 14.78 | 13.77 | 14.68 | 3,485,220 | +1.18(+8.75%) |
Sep 02, 2022 | 13.62 | 13.68 | 13.37 | 13.50 | 1,097,922 | +0.12(+0.93%) |
Sep 01, 2022 | 13.39 | 13.56 | 13.23 | 13.37 | 1,147,140 | -0.13(-0.98%) |
Aug 31, 2022 | 13.22 | 13.56 | 13.10 | 13.51 | 991,961 | +0.08(+0.62%) |
Aug 30, 2022 | 13.84 | 13.85 | 13.27 | 13.42 | 1,642,092 | -0.66(-4.67%) |
Aug 29, 2022 | 13.71 | 14.15 | 13.70 | 14.08 | 1,423,520 | +0.48(+3.55%) |
Aug 26, 2022 | 13.68 | 13.73 | 13.36 | 13.60 | 1,468,523 | +0.11(+0.80%) |
Aug 25, 2022 | 14.32 | 14.34 | 13.40 | 13.49 | 1,643,425 | -0.51(-3.62%) |
Aug 24, 2022 | 13.87 | 14.14 | 13.81 | 14.00 | 1,417,168 | +0.46(+3.38%) |
Aug 23, 2022 | 13.65 | 13.86 | 13.47 | 13.54 | 1,117,221 | -0.20(-1.45%) |
Aug 22, 2022 | 13.62 | 14.10 | 13.62 | 13.74 | 1,911,076 | +0.12(+0.92%) |
Aug 19, 2022 | 13.81 | 13.86 | 13.60 | 13.61 | 1,016,604 | -0.39(-2.79%) |
Aug 18, 2022 | 13.92 | 14.13 | 13.76 | 14.01 | 1,438,557 | +0.11(+0.78%) |
Aug 17, 2022 | 13.49 | 14.04 | 13.38 | 13.90 | 1,752,735 | +0.72(+5.49%) |
Aug 16, 2022 | 13.15 | 13.31 | 12.94 | 13.17 | 1,062,589 | +0.09(+0.70%) |
Aug 15, 2022 | 12.92 | 13.10 | 12.62 | 13.08 | 1,507,968 | -0.22(-1.69%) |
Aug 12, 2022 | 13.22 | 13.35 | 13.07 | 13.31 | 1,077,164 | -0.03(-0.25%) |
Aug 11, 2022 | 13.13 | 13.56 | 13.12 | 13.34 | 1,564,818 | +0.56(+4.36%) |
Aug 10, 2022 | 12.81 | 12.86 | 12.62 | 12.78 | 1,048,775 | -0.11(-0.84%) |
Aug 09, 2022 | 12.77 | 13.02 | 12.70 | 12.89 | 1,461,908 | +0.22(+1.71%) |
Aug 08, 2022 | 12.28 | 12.82 | 12.21 | 12.67 | 1,971,151 | +0.64(+5.32%) |
Aug 05, 2022 | 11.67 | 12.33 | 11.65 | 12.03 | 1,874,501 | +0.12(+1.05%) |
Aug 04, 2022 | 11.71 | 12.16 | 11.69 | 11.91 | 1,469,872 | -0.17(-1.38%) |
Aug 03, 2022 | 12.13 | 12.29 | 11.95 | 12.08 | 1,039,743 | -0.03(-0.27%) |
Aug 02, 2022 | 12.17 | 12.43 | 12.03 | 12.11 | 1,609,308 | +0.20(+1.68%) |
Aug 01, 2022 | 11.49 | 12.08 | 11.48 | 11.91 | 2,397,180 | +0.64(+5.68%) |
Jul 29, 2022 | 11.16 | 11.35 | 11.07 | 11.27 | 892,736 | +0.07(+0.59%) |
Jul 28, 2022 | 11.40 | 11.49 | 11.04 | 11.20 | 1,393,167 | -0.47(-3.99%) |
Jul 27, 2022 | 11.14 | 11.72 | 11.11 | 11.67 | 2,661,744 | +0.67(+6.05%) |
Jul 26, 2022 | 11.15 | 11.18 | 10.88 | 11.00 | 1,258,016 | -0.08(-0.75%) |
Jul 25, 2022 | 10.90 | 11.17 | 10.75 | 11.09 | 1,542,650 | +0.27(+2.54%) |
Jul 22, 2022 | 10.97 | 11.14 | 10.74 | 10.81 | 1,468,202 | -0.37(-3.27%) |
Jul 21, 2022 | 10.76 | 11.19 | 10.66 | 11.18 | 2,003,745 | +0.20(+1.82%) |
Jul 20, 2022 | 10.85 | 11.07 | 10.75 | 10.98 | 2,075,235 | -0.09(-0.83%) |
Jul 19, 2022 | 10.65 | 11.11 | 10.61 | 11.07 | 1,671,637 | +0.38(+3.58%) |
Jul 18, 2022 | 10.45 | 10.85 | 10.41 | 10.69 | 2,022,670 | +0.37(+3.55%) |
Jul 15, 2022 | 10.15 | 10.36 | 9.930 | 10.32 | 1,154,952 | +0.34(+3.42%) |
Jul 14, 2022 | 9.814 | 10.01 | 9.697 | 9.980 | 1,843,988 | -0.07(-0.74%) |
Jul 13, 2022 | 9.756 | 10.17 | 9.739 | 10.06 | 2,290,934 | +0.37(+3.78%) |
Jul 12, 2022 | 9.465 | 9.789 | 9.398 | 9.689 | 2,366,348 | +0.22(+2.37%) |
Jul 11, 2022 | 9.465 | 9.506 | 9.215 | 9.465 | 1,870,115 | +0.07(+0.80%) |
Jul 08, 2022 | 9.423 | 9.490 | 9.194 | 9.390 | 1,187,594 | +0.06(+0.62%) |
Jul 07, 2022 | 9.232 | 9.673 | 9.232 | 9.332 | 1,033,141 | +0.23(+2.56%) |
Jul 06, 2022 | 9.357 | 9.490 | 8.741 | 9.099 | 1,639,282 | -0.68(-6.97%) |
Jul 05, 2022 | 9.839 | 9.872 | 9.598 | 9.781 | 1,307,542 | -0.23(-2.33%) |
Jul 01, 2022 | 9.772 | 10.11 | 9.598 | 10.01 | 948,319 | +0.09(+0.92%) |
Jun 30, 2022 | 10.06 | 10.16 | 9.898 | 9.922 | 1,116,944 | -0.41(-3.95%) |
Jun 29, 2022 | 10.75 | 10.78 | 10.26 | 10.33 | 1,151,940 | -0.15(-1.43%) |
Jun 28, 2022 | 10.65 | 10.71 | 10.43 | 10.48 | 754,541 | -0.12(-1.18%) |
Jun 27, 2022 | 10.37 | 10.69 | 10.29 | 10.60 | 1,966,090 | +0.34(+3.32%) |
Jun 24, 2022 | 9.905 | 10.36 | 9.889 | 10.26 | 1,692,557 | +0.46(+4.66%) |
Jun 23, 2022 | 9.939 | 10.02 | 9.639 | 9.806 | 1,070,346 | -0.08(-0.84%) |
Jun 22, 2022 | 9.922 | 10.03 | 9.822 | 9.889 | 999,273 | -0.26(-2.54%) |
Jun 21, 2022 | 9.889 | 10.33 | 9.822 | 10.15 | 1,420,647 | +0.83(+8.93%) |
Jun 17, 2022 | 9.664 | 9.839 | 9.315 | 9.315 | 1,959,764 | -0.20(-2.10%) |
Jun 16, 2022 | 9.706 | 9.839 | 9.473 | 9.515 | 1,471,654 | -0.37(-3.78%) |
Jun 15, 2022 | 9.864 | 9.997 | 9.689 | 9.889 | 1,012,574 | +0.11(+1.11%) |
Jun 14, 2022 | 9.797 | 10.04 | 9.722 | 9.781 | 1,449,658 | +0.00(+0.00%) |
Jun 13, 2022 | 10.02 | 10.08 | 9.622 | 9.781 | 1,547,400 | -0.57(-5.47%) |
Jun 10, 2022 | 10.11 | 10.48 | 10.04 | 10.35 | 2,020,806 | +0.10(+0.97%) |
Jun 09, 2022 | 10.57 | 10.68 | 10.23 | 10.25 | 1,249,890 | -0.76(-6.88%) |
Jun 08, 2022 | 10.99 | 11.06 | 10.67 | 11.00 | 1,532,288 | -0.28(-2.51%) |
Jun 07, 2022 | 10.91 | 11.32 | 10.87 | 11.29 | 1,689,012 | +0.16(+1.42%) |
Jun 06, 2022 | 11.20 | 11.34 | 11.02 | 11.13 | 1,327,123 | -0.09(-0.82%) |
Jun 03, 2022 | 11.19 | 11.30 | 11.04 | 11.22 | 1,005,172 | +0.01(+0.07%) |
Jun 02, 2022 | 11.25 | 11.49 | 11.09 | 11.21 | 2,772,901 | +0.08(+0.75%) |
Jun 01, 2022 | 10.77 | 11.31 | 10.73 | 11.13 | 2,800,399 | +0.48(+4.53%) |
May 31, 2022 | 10.94 | 11.02 | 10.40 | 10.65 | 4,783,194 | -0.19(-1.77%) |
May 27, 2022 | 10.58 | 10.92 | 10.30 | 10.84 | 2,255,105 | +0.26(+2.44%) |
May 26, 2022 | 10.25 | 10.60 | 10.25 | 10.58 | 2,615,194 | +0.33(+3.25%) |
May 25, 2022 | 9.955 | 10.28 | 9.918 | 10.25 | 2,935,799 | +0.33(+3.36%) |
May 24, 2022 | 9.980 | 10.15 | 9.789 | 9.914 | 2,471,621 | +0.02(+0.17%) |
May 23, 2022 | 9.722 | 9.947 | 9.564 | 9.897 | 3,590,224 | +0.17(+1.80%) |
May 20, 2022 | 9.664 | 9.760 | 9.515 | 9.722 | 1,669,096 | +0.02(+0.26%) |
May 19, 2022 | 9.531 | 9.826 | 9.523 | 9.697 | 2,242,492 | +0.27(+2.91%) |
May 18, 2022 | 9.506 | 9.648 | 9.286 | 9.423 | 2,237,384 | +0.35(+3.85%) |
May 17, 2022 | 9.573 | 9.581 | 9.011 | 9.074 | 2,056,138 | -0.42(-4.47%) |
May 16, 2022 | 9.190 | 9.560 | 9.140 | 9.498 | 3,548,742 | +0.52(+5.74%) |
May 13, 2022 | 8.791 | 9.074 | 8.791 | 8.982 | 1,900,259 | +0.26(+2.96%) |
May 12, 2022 | 8.608 | 8.758 | 8.267 | 8.724 | 3,527,963 | -0.04(-0.47%) |
May 11, 2022 | 8.991 | 9.211 | 8.758 | 8.766 | 1,860,609 | -0.15(-1.68%) |
May 10, 2022 | 8.783 | 8.966 | 8.604 | 8.916 | 2,733,600 | +0.32(+3.78%) |
May 09, 2022 | 9.556 | 9.556 | 8.575 | 8.591 | 3,142,130 | -1.21(-12.31%) |
May 06, 2022 | 9.972 | 9.989 | 9.689 | 9.797 | 2,115,553 | -0.01(-0.08%) |
May 05, 2022 | 10.07 | 10.14 | 9.693 | 9.806 | 1,988,785 | -0.17(-1.75%) |
May 04, 2022 | 9.930 | 10.04 | 9.714 | 9.980 | 2,754,259 | +0.44(+4.62%) |
May 03, 2022 | 9.706 | 9.826 | 9.481 | 9.539 | 2,957,087 | +0.14(+1.50%) |
May 02, 2022 | 9.714 | 9.789 | 9.290 | 9.398 | 2,378,701 | -0.44(-4.48%) |
Apr 29, 2022 | 9.772 | 9.914 | 9.635 | 9.839 | 5,680,281 | -0.11(-1.09%) |
Apr 28, 2022 | 9.739 | 9.980 | 9.635 | 9.947 | 1,830,251 | +0.22(+2.22%) |
Apr 27, 2022 | 9.548 | 9.853 | 9.323 | 9.731 | 2,822,652 | +0.14(+1.47%) |
Apr 26, 2022 | 9.498 | 9.839 | 9.406 | 9.589 | 2,067,527 | -0.13(-1.37%) |
Apr 25, 2022 | 9.706 | 9.826 | 9.373 | 9.722 | 3,355,671 | -0.38(-3.79%) |
Apr 22, 2022 | 10.15 | 10.24 | 9.980 | 10.11 | 3,615,464 | +0.08(+0.83%) |
Apr 21, 2022 | 10.19 | 10.38 | 9.951 | 10.02 | 1,997,446 | -0.07(-0.74%) |
Apr 20, 2022 | 10.07 | 10.13 | 9.893 | 10.10 | 2,022,216 | -0.16(-1.54%) |
Apr 19, 2022 | 10.17 | 10.40 | 10.08 | 10.25 | 1,826,276 | -0.18(-1.75%) |
Apr 18, 2022 | 10.64 | 10.66 | 10.32 | 10.44 | 1,343,082 | -0.08(-0.79%) |
Apr 14, 2022 | 10.54 | 10.56 | 10.36 | 10.52 | 1,466,404 | -0.02(-0.16%) |
Apr 13, 2022 | 10.60 | 10.66 | 10.45 | 10.54 | 2,264,625 | -0.10(-0.94%) |
Apr 12, 2022 | 10.75 | 10.77 | 10.59 | 10.64 | 2,904,600 | -0.02(-0.16%) |
Apr 11, 2022 | 10.80 | 10.95 | 10.48 | 10.65 | 3,871,568 | -0.17(-1.54%) |
Apr 08, 2022 | 10.08 | 11.01 | 10.06 | 10.82 | 6,730,571 | +0.84(+8.42%) |
Apr 07, 2022 | 10.36 | 10.42 | 9.818 | 9.980 | 8,298,630 | +0.63(+6.76%) |
Apr 06, 2022 | 9.714 | 9.747 | 9.257 | 9.348 | 2,923,071 | -0.37(-3.85%) |
Apr 05, 2022 | 9.581 | 9.872 | 9.564 | 9.722 | 4,128,377 | +0.02(+0.17%) |
Apr 04, 2022 | 9.589 | 10.15 | 9.490 | 9.706 | 10,476,203 | +0.53(+5.80%) |
Apr 01, 2022 | 9.149 | 9.344 | 9.057 | 9.174 | 5,380,153 | +0.38(+4.35%) |
Mar 31, 2022 | 8.841 | 8.974 | 8.791 | 8.791 | 1,287,553 | +0.02(+0.28%) |
Mar 30, 2022 | 8.516 | 8.849 | 8.508 | 8.766 | 1,834,471 | +0.50(+6.04%) |
Mar 29, 2022 | 8.317 | 8.342 | 8.134 | 8.267 | 1,068,128 | -0.17(-1.97%) |
Mar 28, 2022 | 8.558 | 8.600 | 8.400 | 8.433 | 914,165 | -0.21(-2.41%) |
Mar 25, 2022 | 8.442 | 8.650 | 8.396 | 8.641 | 2,269,474 | +0.26(+3.08%) |
Mar 24, 2022 | 8.758 | 8.774 | 8.379 | 8.383 | 1,843,673 | -0.50(-5.62%) |
Mar 23, 2022 | 9.007 | 9.141 | 8.882 | 8.882 | 1,077,821 | -0.09(-1.02%) |
Mar 22, 2022 | 9.074 | 9.099 | 8.941 | 8.974 | 1,193,483 | -0.04(-0.46%) |
Mar 21, 2022 | 8.966 | 9.111 | 8.932 | 9.016 | 860,267 | +0.02(+0.28%) |
Mar 18, 2022 | 8.849 | 9.107 | 8.827 | 8.991 | 2,286,059 | -0.02(-0.28%) |
Mar 17, 2022 | 9.032 | 9.157 | 8.941 | 9.016 | 1,503,084 | +0.04(+0.46%) |
Mar 16, 2022 | 8.982 | 9.311 | 8.783 | 8.974 | 2,028,158 | +0.17(+1.89%) |
Mar 15, 2022 | 8.591 | 8.899 | 8.500 | 8.808 | 1,767,694 | +0.23(+2.72%) |
Mar 14, 2022 | 8.683 | 8.716 | 8.467 | 8.575 | 2,009,510 | -0.22(-2.55%) |
Mar 11, 2022 | 8.924 | 9.174 | 8.799 | 8.799 | 2,628,559 | -0.72(-7.60%) |
Mar 10, 2022 | 9.423 | 9.631 | 9.523 | 2,744,520 | +0.12(+1.33%) | |
Mar 09, 2022 | 9.556 | 9.556 | 9.336 | 9.398 | 3,445,480 | -0.45(-4.56%) |
Mar 08, 2022 | 9.639 | 10.11 | 9.448 | 9.847 | 5,210,497 | +0.07(+0.77%) |
Mar 07, 2022 | 9.273 | 9.947 | 9.273 | 9.772 | 5,518,022 | +0.52(+5.57%) |
Mar 04, 2022 | 8.982 | 9.277 | 8.932 | 9.257 | 2,185,434 | +0.05(+0.54%) |
Mar 03, 2022 | 9.198 | 9.290 | 9.070 | 9.207 | 2,395,942 | +0.11(+1.19%) |
Mar 02, 2022 | 8.899 | 9.099 | 8.833 | 9.099 | 3,074,486 | -0.07(-0.82%) |