Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.98 | 11.07 | 10.65 | 10.66 | 3,101,202 | -0.27(-2.51%) |
Feb 27, 2023 | 10.78 | 10.98 | 10.77 | 10.94 | 2,361,399 | +0.23(+2.12%) |
Feb 24, 2023 | 10.56 | 10.73 | 10.46 | 10.71 | 2,980,397 | +0.07(+0.62%) |
Feb 23, 2023 | 10.72 | 10.83 | 10.52 | 10.64 | 2,214,339 | +0.02(+0.18%) |
Feb 22, 2023 | 10.66 | 10.85 | 10.50 | 10.63 | 3,362,089 | -0.16(-1.49%) |
Feb 21, 2023 | 10.99 | 11.07 | 10.63 | 10.79 | 3,463,886 | -0.25(-2.23%) |
Feb 17, 2023 | 11.49 | 11.52 | 11.00 | 11.03 | 4,079,628 | -0.65(-5.59%) |
Feb 16, 2023 | 11.69 | 11.92 | 11.56 | 11.69 | 2,380,813 | -0.18(-1.52%) |
Feb 15, 2023 | 11.86 | 12.16 | 11.64 | 11.87 | 4,493,115 | -0.28(-2.34%) |
Feb 14, 2023 | 11.93 | 12.28 | 11.93 | 12.15 | 3,601,551 | +0.15(+1.26%) |
Feb 13, 2023 | 12.13 | 12.18 | 11.92 | 12.00 | 2,587,818 | -0.17(-1.40%) |
Feb 10, 2023 | 11.91 | 12.19 | 11.85 | 12.17 | 3,679,718 | +0.34(+2.88%) |
Feb 09, 2023 | 11.98 | 11.99 | 11.73 | 11.83 | 3,616,896 | -0.04(-0.32%) |
Feb 08, 2023 | 12.00 | 12.03 | 11.62 | 11.87 | 3,325,577 | -0.09(-0.79%) |
Feb 07, 2023 | 11.93 | 12.03 | 11.77 | 11.96 | 2,362,031 | +0.11(+0.96%) |
Feb 06, 2023 | 11.89 | 12.05 | 11.81 | 11.85 | 1,919,301 | -0.10(-0.87%) |
Feb 03, 2023 | 12.05 | 12.36 | 11.94 | 11.95 | 1,838,223 | -0.19(-1.56%) |
Feb 02, 2023 | 12.04 | 12.15 | 11.77 | 12.14 | 1,872,253 | +0.21(+1.75%) |
Feb 01, 2023 | 11.97 | 12.02 | 11.70 | 11.93 | 1,888,724 | -0.11(-0.94%) |
Jan 31, 2023 | 11.80 | 12.05 | 11.77 | 12.05 | 1,623,220 | +0.21(+1.76%) |
Jan 30, 2023 | 12.19 | 12.23 | 11.83 | 11.84 | 2,022,516 | -0.43(-3.47%) |
Jan 27, 2023 | 12.41 | 12.45 | 12.25 | 12.26 | 1,249,144 | -0.17(-1.33%) |
Jan 26, 2023 | 12.62 | 12.69 | 12.38 | 12.43 | 1,126,869 | -0.04(-0.30%) |
Jan 25, 2023 | 12.13 | 12.51 | 12.08 | 12.47 | 3,551,721 | +0.19(+1.53%) |
Jan 24, 2023 | 12.19 | 12.35 | 11.89 | 12.28 | 1,938,741 | +0.11(+0.93%) |
Jan 23, 2023 | 12.38 | 12.48 | 12.11 | 12.17 | 6,445,748 | -0.02(-0.15%) |
Jan 20, 2023 | 12.15 | 12.27 | 12.04 | 12.19 | 2,735,599 | +0.01(+0.08%) |
Jan 19, 2023 | 12.10 | 12.45 | 12.04 | 12.18 | 5,423,447 | +0.16(+1.33%) |
Jan 18, 2023 | 12.56 | 12.59 | 12.00 | 12.02 | 2,754,919 | -0.44(-3.54%) |
Jan 17, 2023 | 12.49 | 12.74 | 12.43 | 12.46 | 1,140,459 | -0.09(-0.75%) |
Jan 13, 2023 | 12.35 | 12.62 | 12.30 | 12.55 | 1,594,265 | +0.19(+1.52%) |
Jan 12, 2023 | 12.05 | 12.64 | 12.00 | 12.36 | 2,207,540 | +0.34(+2.81%) |
Jan 11, 2023 | 11.91 | 12.12 | 11.90 | 12.03 | 1,227,457 | +0.23(+1.91%) |
Jan 10, 2023 | 11.91 | 11.95 | 11.66 | 11.80 | 2,133,546 | -0.05(-0.40%) |
Jan 09, 2023 | 11.62 | 11.88 | 11.58 | 11.85 | 2,985,878 | +0.46(+4.04%) |
Jan 06, 2023 | 11.26 | 11.51 | 11.18 | 11.39 | 3,055,181 | +0.23(+2.02%) |
Jan 05, 2023 | 11.15 | 11.25 | 10.93 | 11.16 | 1,714,602 | -0.05(-0.42%) |
Jan 04, 2023 | 10.97 | 11.30 | 10.78 | 11.21 | 1,220,009 | +0.00(+0.00%) |
Jan 03, 2023 | 11.42 | 11.53 | 11.06 | 11.21 | 2,518,807 | -0.33(-2.85%) |
Dec 30, 2022 | 11.36 | 11.56 | 11.35 | 11.54 | 1,374,594 | +0.08(+0.65%) |
Dec 29, 2022 | 11.30 | 11.51 | 11.28 | 11.46 | 1,054,177 | +0.16(+1.41%) |
Dec 28, 2022 | 11.44 | 11.45 | 11.21 | 11.30 | 1,663,084 | -0.17(-1.47%) |
Dec 27, 2022 | 11.56 | 11.56 | 11.38 | 11.47 | 1,056,630 | +0.04(+0.33%) |
Dec 23, 2022 | 11.04 | 11.48 | 10.98 | 11.43 | 1,758,270 | +0.49(+4.46%) |
Dec 22, 2022 | 11.21 | 11.22 | 10.76 | 10.95 | 1,846,077 | -0.15(-1.35%) |
Dec 21, 2022 | 10.98 | 11.10 | 10.85 | 11.10 | 2,308,328 | +0.32(+2.96%) |
Dec 20, 2022 | 10.82 | 11.04 | 10.75 | 10.78 | 1,957,388 | +0.02(+0.17%) |
Dec 19, 2022 | 10.88 | 10.98 | 10.67 | 10.76 | 2,018,212 | -0.08(-0.78%) |
Dec 16, 2022 | 10.68 | 10.87 | 10.41 | 10.84 | 6,913,303 | -0.11(-1.03%) |
Dec 15, 2022 | 11.04 | 11.05 | 10.76 | 10.96 | 1,937,266 | -0.17(-1.52%) |
Dec 14, 2022 | 11.05 | 11.23 | 10.85 | 11.13 | 2,760,584 | +0.13(+1.19%) |
Dec 13, 2022 | 11.02 | 11.18 | 10.76 | 10.99 | 2,248,598 | +0.14(+1.30%) |
Dec 12, 2022 | 10.77 | 10.92 | 10.62 | 10.85 | 2,504,865 | +0.11(+1.05%) |
Dec 09, 2022 | 10.93 | 11.04 | 10.66 | 10.74 | 3,701,470 | -0.38(-3.46%) |
Dec 08, 2022 | 11.50 | 11.53 | 11.09 | 11.13 | 1,525,646 | -0.15(-1.33%) |
Dec 07, 2022 | 11.36 | 11.47 | 11.20 | 11.28 | 1,520,922 | -0.13(-1.15%) |
Dec 06, 2022 | 11.63 | 11.83 | 11.34 | 11.41 | 2,067,153 | -0.27(-2.33%) |
Dec 05, 2022 | 12.02 | 12.10 | 11.47 | 11.68 | 1,846,738 | -0.27(-2.28%) |
Dec 02, 2022 | 11.62 | 11.96 | 11.59 | 11.95 | 1,687,847 | +0.11(+0.95%) |
Dec 01, 2022 | 12.14 | 12.25 | 11.80 | 11.84 | 1,913,036 | -0.23(-1.87%) |
Nov 30, 2022 | 11.88 | 12.13 | 11.59 | 12.06 | 4,853,976 | +0.29(+2.47%) |
Nov 29, 2022 | 11.73 | 11.79 | 11.51 | 11.77 | 2,237,528 | +0.16(+1.37%) |
Nov 28, 2022 | 11.63 | 11.77 | 11.47 | 11.61 | 2,249,873 | -0.23(-1.98%) |
Nov 25, 2022 | 11.79 | 11.95 | 11.74 | 11.85 | 699,846 | +0.04(+0.32%) |
Nov 23, 2022 | 11.86 | 11.90 | 11.62 | 11.81 | 1,998,590 | -0.23(-1.87%) |
Nov 22, 2022 | 11.66 | 12.12 | 11.61 | 12.04 | 3,084,533 | +0.48(+4.14%) |
Nov 21, 2022 | 11.62 | 11.71 | 11.22 | 11.56 | 1,745,682 | -0.29(-2.45%) |
Nov 18, 2022 | 11.41 | 11.96 | 11.33 | 11.85 | 2,498,684 | +0.26(+2.27%) |
Nov 17, 2022 | 11.46 | 11.59 | 11.31 | 11.58 | 1,872,473 | -0.04(-0.32%) |
Nov 16, 2022 | 11.35 | 11.67 | 11.33 | 11.62 | 2,049,516 | +0.10(+0.90%) |
Nov 15, 2022 | 11.51 | 11.58 | 11.32 | 11.52 | 2,567,981 | +0.16(+1.40%) |
Nov 14, 2022 | 11.28 | 11.76 | 11.28 | 11.36 | 2,500,555 | +0.08(+0.75%) |
Nov 11, 2022 | 11.57 | 11.63 | 11.26 | 11.28 | 2,655,784 | -0.15(-1.31%) |
Nov 10, 2022 | 11.43 | 11.51 | 11.25 | 11.43 | 1,597,365 | +0.29(+2.61%) |
Nov 09, 2022 | 11.40 | 11.43 | 10.95 | 11.13 | 3,035,290 | -0.34(-2.94%) |
Nov 08, 2022 | 11.36 | 11.50 | 11.09 | 11.47 | 2,916,909 | +0.14(+1.24%) |
Nov 07, 2022 | 11.09 | 11.42 | 11.05 | 11.33 | 2,648,425 | +0.24(+2.20%) |
Nov 04, 2022 | 11.59 | 11.62 | 10.90 | 11.09 | 2,427,417 | -0.24(-2.15%) |
Nov 03, 2022 | 11.27 | 11.52 | 11.13 | 11.33 | 1,658,481 | +0.03(+0.25%) |
Nov 02, 2022 | 11.25 | 11.18 | 11.30 | 2,774,110 | +0.07(+0.58%) | |
Nov 01, 2022 | 11.35 | 11.42 | 11.17 | 11.24 | 3,167,592 | +0.09(+0.84%) |
Oct 31, 2022 | 10.87 | 11.28 | 10.84 | 11.14 | 4,093,223 | +0.19(+1.71%) |
Oct 28, 2022 | 10.97 | 11.04 | 10.73 | 10.96 | 2,820,788 | +0.04(+0.34%) |
Oct 27, 2022 | 10.84 | 11.14 | 10.84 | 10.92 | 2,304,643 | +0.23(+2.13%) |
Oct 26, 2022 | 10.67 | 10.76 | 10.55 | 10.69 | 2,131,080 | +0.10(+0.96%) |
Oct 25, 2022 | 10.24 | 10.60 | 10.12 | 10.59 | 1,971,829 | +0.36(+3.54%) |
Oct 24, 2022 | 10.28 | 10.37 | 10.05 | 10.23 | 2,119,812 | -0.05(-0.45%) |
Oct 21, 2022 | 9.930 | 10.34 | 9.883 | 10.27 | 2,820,245 | +0.44(+4.44%) |
Oct 20, 2022 | 9.902 | 10.03 | 9.772 | 9.837 | 2,413,007 | +0.06(+0.57%) |
Oct 19, 2022 | 9.484 | 9.837 | 9.423 | 9.781 | 2,949,135 | +0.33(+3.54%) |
Oct 18, 2022 | 9.233 | 9.605 | 9.205 | 9.447 | 6,675,175 | +0.34(+3.78%) |
Oct 17, 2022 | 8.982 | 9.196 | 8.982 | 9.103 | 1,369,517 | +0.29(+3.27%) |
Oct 14, 2022 | 9.279 | 9.349 | 8.815 | 8.815 | 2,677,906 | -0.51(-5.48%) |
Oct 13, 2022 | 8.806 | 9.382 | 8.769 | 9.326 | 2,377,963 | +0.31(+3.40%) |
Oct 12, 2022 | 8.861 | 9.196 | 8.750 | 9.019 | 2,723,327 | +0.10(+1.15%) |
Oct 11, 2022 | 8.629 | 8.940 | 8.443 | 8.917 | 2,213,630 | +0.16(+1.80%) |
Oct 10, 2022 | 8.992 | 9.131 | 8.731 | 8.759 | 1,225,824 | -0.20(-2.28%) |
Oct 07, 2022 | 9.289 | 9.344 | 8.926 | 8.964 | 2,367,468 | -0.34(-3.69%) |
Oct 06, 2022 | 9.131 | 9.428 | 9.131 | 9.307 | 2,105,100 | +0.05(+0.50%) |
Oct 05, 2022 | 8.908 | 9.377 | 8.778 | 9.261 | 3,370,039 | +0.28(+3.10%) |
Oct 04, 2022 | 8.694 | 9.001 | 8.639 | 8.982 | 1,541,431 | +0.49(+5.80%) |
Oct 03, 2022 | 8.620 | 8.685 | 8.448 | 8.490 | 1,796,211 | +0.23(+2.81%) |
Sep 30, 2022 | 8.193 | 8.416 | 8.147 | 8.258 | 4,931,807 | -0.04(-0.45%) |
Sep 29, 2022 | 8.286 | 8.337 | 7.998 | 8.295 | 3,279,984 | -0.07(-0.78%) |
Sep 28, 2022 | 7.830 | 8.453 | 7.821 | 8.360 | 4,021,969 | +0.59(+7.53%) |
Sep 27, 2022 | 7.775 | 8.072 | 7.714 | 7.775 | 3,642,051 | +0.25(+3.33%) |
Sep 26, 2022 | 7.784 | 7.894 | 7.468 | 7.524 | 2,312,899 | -0.35(-4.48%) |
Sep 23, 2022 | 8.378 | 8.420 | 7.719 | 7.877 | 4,948,506 | -0.88(-10.07%) |
Sep 22, 2022 | 9.409 | 9.437 | 8.722 | 8.759 | 4,767,513 | -0.47(-5.13%) |
Sep 21, 2022 | 9.484 | 9.642 | 9.224 | 9.233 | 4,188,632 | -0.07(-0.80%) |
Sep 20, 2022 | 9.242 | 9.321 | 9.112 | 9.307 | 1,386,202 | -0.02(-0.20%) |
Sep 19, 2022 | 9.057 | 9.354 | 8.992 | 9.326 | 1,785,944 | +0.00(+0.00%) |
Sep 16, 2022 | 9.354 | 9.437 | 9.154 | 9.326 | 4,542,951 | -0.13(-1.38%) |
Sep 15, 2022 | 9.475 | 9.605 | 9.363 | 9.456 | 1,784,969 | -0.12(-1.26%) |
Sep 14, 2022 | 9.437 | 9.610 | 9.363 | 9.577 | 3,428,929 | +0.27(+2.89%) |
Sep 13, 2022 | 9.484 | 9.581 | 9.298 | 9.307 | 2,812,379 | -0.33(-3.47%) |
Sep 12, 2022 | 9.809 | 9.920 | 9.577 | 9.642 | 5,656,947 | -0.01(-0.10%) |
Sep 09, 2022 | 9.567 | 9.902 | 9.465 | 9.651 | 5,200,545 | +0.26(+2.77%) |
Sep 08, 2022 | 9.363 | 9.477 | 9.252 | 9.391 | 6,294,935 | -0.01(-0.10%) |
Sep 07, 2022 | 9.382 | 9.632 | 9.279 | 9.400 | 3,271,214 | -0.17(-1.75%) |
Sep 06, 2022 | 9.874 | 9.893 | 9.549 | 9.567 | 1,491,214 | -0.20(-2.00%) |
Sep 02, 2022 | 9.716 | 9.911 | 9.549 | 9.762 | 2,053,852 | +0.38(+4.06%) |
Sep 01, 2022 | 9.335 | 9.516 | 9.187 | 9.382 | 2,552,224 | -0.06(-0.59%) |
Aug 31, 2022 | 9.428 | 9.670 | 9.326 | 9.437 | 2,337,768 | -0.22(-2.31%) |
Aug 30, 2022 | 10.15 | 10.25 | 9.660 | 9.660 | 2,170,726 | -0.57(-5.54%) |
Aug 29, 2022 | 9.976 | 10.30 | 9.911 | 10.23 | 2,322,333 | +0.21(+2.13%) |
Aug 26, 2022 | 10.14 | 10.14 | 9.809 | 10.01 | 2,057,287 | -0.22(-2.18%) |
Aug 25, 2022 | 10.29 | 10.34 | 10.18 | 10.24 | 2,312,714 | +0.01(+0.09%) |
Aug 24, 2022 | 10.18 | 10.30 | 10.10 | 10.23 | 2,626,996 | +0.07(+0.64%) |
Aug 23, 2022 | 9.985 | 10.25 | 9.985 | 10.16 | 2,269,094 | +0.26(+2.63%) |
Aug 22, 2022 | 9.753 | 9.934 | 9.502 | 9.902 | 2,567,044 | +0.15(+1.52%) |
Aug 19, 2022 | 9.846 | 9.888 | 9.656 | 9.753 | 4,206,775 | -0.29(-2.87%) |
Aug 18, 2022 | 9.261 | 10.35 | 9.261 | 10.04 | 6,725,506 | +0.90(+9.86%) |
Aug 17, 2022 | 9.084 | 9.173 | 8.950 | 9.140 | 2,370,076 | +0.03(+0.31%) |
Aug 16, 2022 | 9.038 | 9.214 | 9.001 | 9.112 | 1,382,903 | +0.17(+1.87%) |
Aug 15, 2022 | 8.926 | 8.982 | 8.676 | 8.945 | 1,756,078 | -0.22(-2.43%) |
Aug 12, 2022 | 9.140 | 9.233 | 9.047 | 9.168 | 1,286,529 | +0.04(+0.41%) |
Aug 11, 2022 | 8.926 | 9.270 | 8.926 | 9.131 | 1,769,728 | +0.33(+3.80%) |
Aug 10, 2022 | 8.806 | 8.889 | 8.666 | 8.796 | 1,807,538 | +0.07(+0.74%) |
Aug 09, 2022 | 8.704 | 8.796 | 8.629 | 8.731 | 1,333,068 | +0.09(+1.08%) |
Aug 08, 2022 | 8.499 | 8.648 | 8.430 | 8.639 | 1,640,262 | +0.13(+1.53%) |
Aug 05, 2022 | 8.360 | 8.741 | 8.258 | 8.508 | 1,210,420 | +0.06(+0.66%) |
Aug 04, 2022 | 8.815 | 9.075 | 8.374 | 8.453 | 2,212,675 | -0.37(-4.21%) |
Aug 03, 2022 | 9.075 | 9.131 | 8.648 | 8.824 | 1,335,769 | -0.20(-2.16%) |
Aug 02, 2022 | 9.038 | 9.061 | 8.796 | 9.019 | 1,305,154 | +0.07(+0.73%) |
Aug 01, 2022 | 8.964 | 9.075 | 8.704 | 8.954 | 1,849,438 | -0.15(-1.63%) |
Jul 29, 2022 | 9.242 | 9.437 | 9.084 | 9.103 | 3,316,695 | -0.03(-0.31%) |
Jul 28, 2022 | 9.094 | 9.196 | 8.759 | 9.131 | 1,876,533 | +0.17(+1.89%) |
Jul 27, 2022 | 8.961 | 9.099 | 8.833 | 8.961 | 4,380,356 | +0.12(+1.35%) |
Jul 26, 2022 | 9.026 | 9.108 | 8.791 | 8.842 | 1,715,015 | +0.06(+0.63%) |
Jul 25, 2022 | 8.374 | 8.787 | 8.245 | 8.787 | 2,422,005 | +0.54(+6.57%) |
Jul 22, 2022 | 8.484 | 8.578 | 8.126 | 8.245 | 1,579,128 | -0.16(-1.86%) |
Jul 21, 2022 | 8.392 | 8.475 | 8.140 | 8.401 | 3,191,543 | -0.26(-2.97%) |
Jul 20, 2022 | 8.502 | 8.730 | 8.387 | 8.658 | 3,602,542 | +0.06(+0.75%) |
Jul 19, 2022 | 8.392 | 8.631 | 8.355 | 8.594 | 2,436,286 | +0.26(+3.08%) |
Jul 18, 2022 | 8.080 | 8.397 | 8.080 | 8.337 | 3,036,639 | +0.44(+5.58%) |
Jul 15, 2022 | 7.841 | 7.942 | 7.543 | 7.896 | 2,271,670 | +0.26(+3.37%) |
Jul 14, 2022 | 7.364 | 7.667 | 7.212 | 7.639 | 2,893,720 | -0.06(-0.72%) |
Jul 13, 2022 | 7.520 | 7.809 | 7.520 | 7.694 | 1,719,075 | +0.10(+1.33%) |
Jul 12, 2022 | 7.694 | 7.814 | 7.465 | 7.593 | 2,381,648 | -0.32(-4.06%) |
Jul 11, 2022 | 7.860 | 7.961 | 7.694 | 7.915 | 1,952,967 | -0.09(-1.15%) |
Jul 08, 2022 | 8.181 | 8.254 | 7.901 | 8.006 | 1,565,204 | -0.11(-1.36%) |
Jul 07, 2022 | 7.768 | 8.208 | 7.768 | 8.117 | 2,839,045 | +0.56(+7.41%) |
Jul 06, 2022 | 7.501 | 7.658 | 7.249 | 7.557 | 2,195,862 | -0.06(-0.72%) |
Jul 05, 2022 | 7.878 | 7.887 | 7.355 | 7.612 | 2,758,173 | -0.49(-6.01%) |
Jul 01, 2022 | 7.860 | 8.098 | 7.566 | 8.098 | 3,207,493 | +0.29(+3.76%) |
Jun 30, 2022 | 7.740 | 7.979 | 7.648 | 7.804 | 3,125,419 | -0.16(-1.96%) |
Jun 29, 2022 | 8.236 | 8.264 | 7.795 | 7.961 | 2,306,106 | -0.12(-1.48%) |
Jun 28, 2022 | 8.254 | 8.387 | 7.938 | 8.080 | 2,495,904 | +0.06(+0.69%) |
Jun 27, 2022 | 7.823 | 8.162 | 7.768 | 8.025 | 3,305,652 | +0.31(+4.05%) |
Jun 24, 2022 | 7.483 | 7.804 | 7.423 | 7.713 | 2,929,418 | +0.37(+5.00%) |
Jun 23, 2022 | 7.703 | 7.795 | 7.134 | 7.345 | 4,207,370 | -0.29(-3.85%) |
Jun 22, 2022 | 7.759 | 7.924 | 7.612 | 7.639 | 2,746,330 | -0.52(-6.41%) |
Jun 21, 2022 | 8.107 | 8.410 | 8.084 | 8.162 | 3,317,287 | +0.32(+4.10%) |
Jun 17, 2022 | 8.043 | 8.254 | 7.722 | 7.841 | 5,178,034 | -0.26(-3.17%) |
Jun 16, 2022 | 8.438 | 8.539 | 8.020 | 8.098 | 5,570,026 | -0.61(-6.96%) |
Jun 15, 2022 | 8.897 | 8.970 | 8.585 | 8.704 | 4,084,245 | -0.16(-1.76%) |
Jun 14, 2022 | 9.127 | 9.374 | 8.727 | 8.860 | 3,736,159 | -0.20(-2.23%) |
Jun 13, 2022 | 9.531 | 9.531 | 9.035 | 9.062 | 4,345,964 | -0.81(-8.19%) |
Jun 10, 2022 | 10.13 | 10.24 | 9.714 | 9.870 | 2,638,867 | -0.43(-4.19%) |
Jun 09, 2022 | 10.32 | 10.36 | 10.06 | 10.30 | 1,762,810 | -0.07(-0.71%) |
Jun 08, 2022 | 10.88 | 10.88 | 10.24 | 10.38 | 1,572,878 | -0.39(-3.67%) |
Jun 07, 2022 | 10.41 | 10.81 | 10.39 | 10.77 | 3,647,310 | +0.33(+3.17%) |
Jun 06, 2022 | 10.46 | 10.51 | 10.29 | 10.44 | 1,279,552 | -0.02(-0.17%) |
Jun 03, 2022 | 10.43 | 10.51 | 10.35 | 10.46 | 1,485,249 | -0.01(-0.09%) |
Jun 02, 2022 | 10.49 | 10.64 | 10.35 | 10.47 | 2,567,126 | -0.06(-0.61%) |
Jun 01, 2022 | 10.56 | 10.70 | 10.34 | 10.53 | 4,045,137 | +0.06(+0.61%) |
May 31, 2022 | 10.55 | 10.70 | 10.22 | 10.47 | 4,075,986 | +0.02(+0.18%) |
May 27, 2022 | 10.16 | 10.48 | 9.990 | 10.45 | 2,381,445 | +0.38(+3.74%) |
May 26, 2022 | 10.09 | 10.26 | 10.04 | 10.07 | 2,335,691 | +0.10(+1.01%) |
May 25, 2022 | 9.512 | 10.02 | 9.512 | 9.971 | 1,689,707 | +0.49(+5.13%) |
May 24, 2022 | 9.512 | 9.604 | 9.292 | 9.485 | 2,431,034 | -0.08(-0.86%) |
May 23, 2022 | 9.448 | 9.622 | 9.292 | 9.567 | 1,699,519 | +0.22(+2.36%) |
May 20, 2022 | 9.411 | 9.544 | 9.163 | 9.347 | 1,339,640 | +0.02(+0.20%) |
May 19, 2022 | 9.044 | 9.475 | 8.989 | 9.329 | 2,407,485 | +0.03(+0.30%) |
May 18, 2022 | 9.852 | 9.889 | 9.177 | 9.301 | 2,696,873 | -0.40(-4.16%) |
May 17, 2022 | 9.687 | 9.815 | 9.622 | 9.705 | 1,263,386 | +0.12(+1.25%) |
May 16, 2022 | 9.448 | 9.668 | 9.416 | 9.586 | 1,515,480 | +0.23(+2.45%) |
May 13, 2022 | 8.961 | 9.397 | 8.951 | 9.356 | 2,512,757 | +0.62(+7.15%) |
May 12, 2022 | 8.658 | 8.906 | 8.521 | 8.732 | 3,359,337 | +0.04(+0.42%) |
May 11, 2022 | 9.182 | 9.503 | 8.667 | 8.695 | 3,130,688 | -0.30(-3.37%) |
May 10, 2022 | 8.998 | 9.251 | 8.764 | 8.998 | 2,463,625 | +0.13(+1.45%) |
May 09, 2022 | 9.430 | 9.489 | 8.778 | 8.869 | 2,948,193 | -0.81(-8.35%) |
May 06, 2022 | 9.705 | 9.806 | 9.310 | 9.677 | 1,691,552 | +0.06(+0.57%) |
May 05, 2022 | 10.25 | 10.35 | 9.453 | 9.622 | 2,862,791 | -0.63(-6.18%) |
May 04, 2022 | 9.659 | 10.28 | 9.586 | 10.26 | 4,221,807 | +0.65(+6.79%) |
May 03, 2022 | 9.154 | 9.613 | 9.081 | 9.604 | 1,766,000 | +0.53(+5.87%) |
May 02, 2022 | 8.915 | 9.182 | 8.805 | 9.071 | 1,983,665 | +0.01(+0.10%) |
Apr 29, 2022 | 9.466 | 9.540 | 9.007 | 9.062 | 1,565,675 | -0.34(-3.61%) |
Apr 28, 2022 | 9.255 | 9.494 | 8.943 | 9.402 | 1,329,111 | +0.27(+2.94%) |
Apr 27, 2022 | 8.997 | 9.255 | 8.770 | 9.133 | 3,183,836 | +0.22(+2.44%) |
Apr 26, 2022 | 8.934 | 9.183 | 8.788 | 8.916 | 3,022,453 | +0.12(+1.34%) |
Apr 25, 2022 | 8.852 | 8.916 | 8.335 | 8.798 | 2,957,251 | -0.33(-3.58%) |
Apr 22, 2022 | 9.370 | 9.569 | 8.988 | 9.124 | 4,085,656 | -0.36(-3.83%) |
Apr 21, 2022 | 9.869 | 9.946 | 9.424 | 9.488 | 2,797,787 | -0.27(-2.79%) |
Apr 20, 2022 | 9.596 | 9.787 | 9.456 | 9.760 | 2,508,991 | +0.25(+2.67%) |
Apr 19, 2022 | 9.088 | 9.596 | 9.034 | 9.506 | 4,197,690 | +0.34(+3.66%) |
Apr 18, 2022 | 9.388 | 9.460 | 9.143 | 9.170 | 2,538,407 | -0.24(-2.51%) |
Apr 14, 2022 | 9.306 | 9.506 | 9.220 | 9.406 | 2,612,102 | +0.07(+0.78%) |
Apr 13, 2022 | 9.143 | 9.351 | 9.079 | 9.333 | 2,103,431 | +0.25(+2.80%) |
Apr 12, 2022 | 8.870 | 9.106 | 8.870 | 9.079 | 2,909,847 | +0.31(+3.52%) |
Apr 11, 2022 | 8.770 | 8.807 | 8.552 | 8.770 | 2,149,422 | -0.09(-1.02%) |
Apr 08, 2022 | 8.779 | 8.884 | 8.589 | 8.861 | 2,407,825 | +0.15(+1.77%) |
Apr 07, 2022 | 8.698 | 8.757 | 8.421 | 8.707 | 1,610,372 | +0.09(+1.05%) |
Apr 06, 2022 | 8.734 | 8.807 | 8.561 | 8.616 | 2,223,535 | -0.02(-0.21%) |
Apr 05, 2022 | 8.897 | 8.979 | 8.557 | 8.634 | 2,438,352 | -0.24(-2.66%) |
Apr 04, 2022 | 8.925 | 8.925 | 8.634 | 8.870 | 2,645,390 | +0.05(+0.62%) |
Apr 01, 2022 | 8.779 | 9.006 | 8.661 | 8.816 | 2,018,222 | +0.05(+0.62%) |
Mar 31, 2022 | 8.634 | 8.834 | 8.616 | 8.761 | 2,529,039 | +0.02(+0.21%) |
Mar 30, 2022 | 8.906 | 8.997 | 8.681 | 8.743 | 1,290,121 | -0.04(-0.41%) |
Mar 29, 2022 | 8.552 | 8.798 | 8.403 | 8.779 | 2,677,027 | +0.08(+0.94%) |
Mar 28, 2022 | 8.761 | 8.870 | 8.525 | 8.698 | 2,067,966 | -0.32(-3.52%) |
Mar 25, 2022 | 8.716 | 9.034 | 8.716 | 9.015 | 2,373,150 | +0.30(+3.44%) |
Mar 24, 2022 | 8.480 | 8.729 | 8.434 | 8.716 | 1,998,987 | +0.29(+3.45%) |
Mar 23, 2022 | 8.398 | 8.548 | 8.321 | 8.425 | 1,491,300 | +0.14(+1.64%) |
Mar 22, 2022 | 8.289 | 8.344 | 8.098 | 8.289 | 1,407,990 | -0.02(-0.22%) |
Mar 21, 2022 | 8.171 | 8.335 | 8.117 | 8.307 | 1,343,057 | +0.29(+3.62%) |
Mar 18, 2022 | 7.980 | 8.062 | 7.890 | 8.017 | 4,607,859 | -0.04(-0.45%) |
Mar 17, 2022 | 8.080 | 8.207 | 7.935 | 8.053 | 2,622,121 | +0.14(+1.72%) |
Mar 16, 2022 | 7.881 | 8.008 | 7.708 | 7.917 | 2,268,901 | +0.08(+1.04%) |
Mar 15, 2022 | 7.763 | 7.967 | 7.608 | 7.835 | 3,344,029 | -0.22(-2.71%) |
Mar 14, 2022 | 8.362 | 8.430 | 7.908 | 8.053 | 4,110,080 | -0.53(-6.14%) |
Mar 11, 2022 | 8.716 | 8.861 | 8.516 | 8.580 | 6,861,822 | -0.27(-3.08%) |
Mar 10, 2022 | 8.543 | 8.970 | 8.852 | 3,964,285 | +0.37(+4.39%) | |
Mar 09, 2022 | 8.080 | 8.557 | 7.953 | 8.480 | 5,356,704 | +0.06(+0.76%) |
Mar 08, 2022 | 8.925 | 9.090 | 8.257 | 8.416 | 16,470,416 | -0.34(-3.84%) |
Mar 07, 2022 | 9.143 | 9.333 | 8.689 | 8.752 | 4,291,142 | -0.31(-3.41%) |
Mar 04, 2022 | 8.716 | 9.097 | 8.680 | 9.061 | 3,531,850 | +0.34(+3.96%) |
Mar 03, 2022 | 8.471 | 8.757 | 8.416 | 8.716 | 4,616,996 | +0.15(+1.69%) |
Mar 02, 2022 | 8.353 | 8.571 | 8.244 | 8.571 | 3,281,300 | +0.28(+3.40%) |