Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 14,492,869 | +0.19(+1.21%) |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 16,398,981 | -0.97(-5.82%) |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 22,960,858 | +0.71(+4.45%) |
Feb 26, 2024 | 16.00 | 16.34 | 15.80 | 15.95 | 12,584,876 | -0.06(-0.37%) |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 29,006,160 | +0.10(+0.63%) |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 23,052,612 | -0.22(-1.36%) |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 21,057,908 | -0.60(-3.59%) |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 27,386,844 | -1.18(-6.59%) |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 37,643,996 | -1.12(-5.89%) |
Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 91,071,352 | +2.64(+16.11%) |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 109,148,424 | +4.26(+35.12%) |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 65,054,304 | -0.27(-2.18%) |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 18,231,066 | -0.63(-4.83%) |
Feb 09, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 12,785,241 | +0.25(+1.96%) |
Feb 08, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 9,882,742 | +0.33(+2.65%) |
Feb 07, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 14,039,259 | -0.77(-5.82%) |
Feb 06, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 16,492,404 | +0.63(+5.00%) |
Feb 05, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 7,918,863 | -0.16(-1.25%) |
Feb 02, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 8,612,738 | -0.14(-1.09%) |
Feb 01, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 9,319,770 | +0.40(+3.20%) |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 9,616,779 | -0.20(-1.58%) |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 8,454,788 | -0.39(-2.98%) |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 7,595,230 | +0.48(+3.81%) |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 8,228,595 | +0.03(+0.24%) |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 7,469,199 | +0.11(+0.88%) |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 6,354,910 | -0.25(-1.97%) |
Jan 23, 2024 | 12.94 | 12.95 | 12.55 | 12.71 | 7,856,718 | -0.05(-0.39%) |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 9,176,875 | +0.11(+0.87%) |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 10,402,182 | -0.11(-0.86%) |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 8,719,614 | +0.05(+0.39%) |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 9,051,119 | +0.21(+1.68%) |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12,074,810 | -0.38(-2.95%) |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12,408,988 | -0.42(-3.16%) |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13,153,152 | -0.04(-0.30%) |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 8,758,208 | -0.15(-1.11%) |
Jan 09, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 11,911,781 | -0.06(-0.44%) |
Jan 08, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13,789,293 | +0.74(+5.78%) |
Jan 05, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 11,413,682 | -0.18(-1.39%) |
Jan 04, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 11,528,608 | -0.26(-1.96%) |
Jan 03, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 15,275,042 | -0.55(-3.99%) |
Jan 02, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 19,320,776 | -1.19(-7.94%) |
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14,032,374 | -0.55(-3.54%) |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 9,122,169 | +0.32(+2.10%) |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 9,887,766 | -0.10(-0.65%) |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 5,874,580 | -0.03(-0.20%) |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 12,776,377 | -0.24(-1.54%) |
Dec 21, 2023 | 15.42 | 15.60 | 15.22 | 15.59 | 13,247,107 | +0.53(+3.52%) |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 17,701,862 | -0.01(-0.07%) |
Dec 19, 2023 | 15.08 | 15.30 | 14.31 | 15.07 | 26,804,904 | -0.57(-3.64%) |
Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 12,863,361 | +0.09(+0.58%) |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 18,956,524 | +0.32(+2.10%) |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 20,141,676 | +0.56(+3.82%) |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 21,425,200 | +0.70(+5.01%) |
Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 21,473,594 | -0.39(-2.72%) |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 25,358,436 | +1.15(+8.71%) |
Dec 08, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 22,655,928 | +0.78(+6.28%) |
Dec 07, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12,936,843 | +0.22(+1.80%) |
Dec 06, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 13,815,362 | -0.03(-0.25%) |
Dec 05, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 16,057,065 | -0.42(-3.32%) |
Dec 04, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 18,506,196 | -0.48(-3.65%) |
Dec 01, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 32,275,648 | +1.41(+12.02%) |
Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 15,075,346 | +0.10(+0.86%) |
Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 25,534,016 | +0.37(+3.29%) |
Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 28,834,588 | +1.01(+9.85%) |
Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 14,300,958 | -0.02(-0.19%) |
Nov 24, 2023 | 10.27 | 10.32 | 9.930 | 10.27 | 6,774,332 | -0.02(-0.19%) |
Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 11,184,136 | -0.09(-0.87%) |
Nov 21, 2023 | 10.30 | 10.40 | 10.14 | 10.38 | 12,028,573 | -0.01(-0.10%) |
Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 26,706,790 | -0.19(-1.80%) |
Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10,391,052 | +0.18(+1.73%) |
Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 12,751,424 | -0.46(-4.24%) |
Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 15,177,166 | +0.35(+3.33%) |
Nov 14, 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 22,847,752 | +0.74(+7.57%) |
Nov 13, 2023 | 10.13 | 10.35 | 9.690 | 9.770 | 20,433,810 | -0.49(-4.78%) |
Nov 10, 2023 | 10.20 | 10.75 | 10.14 | 10.26 | 21,106,812 | +0.18(+1.79%) |
Nov 09, 2023 | 10.40 | 10.89 | 9.940 | 10.08 | 24,890,486 | -0.64(-5.97%) |
Nov 08, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 20,685,524 | -0.11(-1.02%) |
Nov 07, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 16,948,060 | +0.30(+2.85%) |
Nov 06, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 13,045,888 | -0.13(-1.22%) |
Nov 03, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 16,506,590 | +0.72(+7.24%) |
Nov 02, 2023 | 9.570 | 10.04 | 9.540 | 9.940 | 20,873,174 | +0.77(+8.40%) |
Nov 01, 2023 | 9.160 | 9.275 | 8.850 | 9.170 | 13,729,310 | +0.00(+0.00%) |
Oct 31, 2023 | 8.980 | 9.490 | 8.940 | 9.170 | 14,332,661 | -0.26(-2.76%) |
Oct 30, 2023 | 9.400 | 9.540 | 9.290 | 9.430 | 7,439,956 | +0.17(+1.84%) |
Oct 27, 2023 | 9.580 | 9.700 | 9.250 | 9.260 | 10,621,911 | -0.17(-1.80%) |
Oct 26, 2023 | 9.800 | 9.810 | 9.235 | 9.430 | 13,308,082 | -0.36(-3.68%) |
Oct 25, 2023 | 10.20 | 10.25 | 9.730 | 9.790 | 13,440,613 | -0.54(-5.23%) |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10,079,944 | +0.34(+3.40%) |
Oct 23, 2023 | 9.950 | 10.36 | 9.800 | 9.990 | 9,404,577 | -0.11(-1.09%) |
Oct 20, 2023 | 10.05 | 10.26 | 9.825 | 10.10 | 14,270,136 | +0.01(+0.10%) |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 12,650,590 | -0.22(-2.13%) |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 12,403,570 | -0.51(-4.71%) |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 11,532,123 | +0.28(+2.66%) |
Oct 16, 2023 | 10.02 | 10.62 | 10.05 | 10.54 | 11,835,594 | +0.47(+4.67%) |
Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 11,483,762 | -0.59(-5.53%) |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 12,403,611 | -0.71(-6.24%) |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 7,990,854 | +0.19(+1.70%) |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 9,436,309 | +0.19(+1.73%) |
Oct 09, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 8,656,141 | -0.10(-0.90%) |
Oct 06, 2023 | 10.17 | 11.14 | 10.14 | 11.09 | 14,038,832 | +0.84(+8.20%) |
Oct 05, 2023 | 10.24 | 10.35 | 9.970 | 10.25 | 6,646,966 | +0.03(+0.29%) |
Oct 04, 2023 | 10.13 | 10.25 | 9.950 | 10.22 | 7,351,456 | +0.15(+1.49%) |
Oct 03, 2023 | 10.41 | 10.62 | 9.990 | 10.07 | 7,226,642 | -0.44(-4.19%) |
Oct 02, 2023 | 10.51 | 10.65 | 10.38 | 10.51 | 5,386,708 | -0.03(-0.28%) |
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 8,461,067 | +0.03(+0.29%) |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 9,139,808 | +0.19(+1.84%) |
Sep 27, 2023 | 9.950 | 10.44 | 9.950 | 10.32 | 15,803,479 | +0.40(+4.03%) |
Sep 26, 2023 | 9.770 | 10.14 | 9.730 | 9.920 | 14,617,534 | +0.14(+1.43%) |
Sep 25, 2023 | 9.860 | 9.815 | 9.720 | 9.780 | 11,310,265 | -0.16(-1.61%) |
Sep 22, 2023 | 10.45 | 10.49 | 9.905 | 9.940 | 10,951,125 | -0.39(-3.78%) |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 9,535,409 | -0.35(-3.28%) |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 9,776,367 | -0.51(-4.56%) |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 8,821,590 | +0.36(+3.32%) |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10,256,518 | -0.45(-3.99%) |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 9,562,798 | -0.06(-0.53%) |
Sep 14, 2023 | 11.47 | 11.55 | 11.27 | 11.34 | 8,666,204 | +0.07(+0.62%) |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 7,177,697 | -0.15(-1.31%) |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 8,305,659 | +0.09(+0.79%) |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 9,980,792 | +0.51(+4.71%) |
Sep 08, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 9,634,850 | +0.03(+0.28%) |
Sep 07, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 12,499,421 | -0.18(-1.64%) |
Sep 06, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 16,381,132 | -0.87(-7.35%) |
Sep 05, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 14,102,035 | -0.50(-4.05%) |
Sep 01, 2023 | 11.91 | 12.45 | 11.90 | 12.34 | 16,259,895 | +0.56(+4.75%) |
Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 13,595,915 | +0.10(+0.86%) |
Aug 30, 2023 | 10.95 | 11.75 | 10.92 | 11.68 | 26,156,284 | +0.91(+8.45%) |
Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10,588,162 | +0.49(+4.77%) |
Aug 28, 2023 | 10.25 | 10.37 | 10.21 | 10.28 | 9,888,633 | +0.06(+0.59%) |
Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 16,294,097 | -0.36(-3.40%) |
Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 13,455,240 | -0.14(-1.31%) |
Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 11,380,765 | -0.09(-0.83%) |
Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10,784,563 | -0.29(-2.61%) |
Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 13,923,461 | -0.03(-0.27%) |
Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 10,840,046 | +0.07(+0.63%) |
Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 10,224,011 | -0.30(-2.64%) |
Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 13,706,538 | -0.72(-5.96%) |
Aug 15, 2023 | 12.03 | 12.51 | 11.87 | 12.08 | 25,546,520 | +0.44(+3.78%) |
Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 18,109,136 | +0.26(+2.28%) |
Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 20,201,962 | +0.34(+3.08%) |
Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 25,042,004 | +0.64(+6.15%) |
Aug 09, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 43,145,732 | -1.16(-10.03%) |
Aug 08, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 37,691,076 | +0.59(+5.38%) |
Aug 07, 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 14,475,548 | +0.12(+1.11%) |
Aug 04, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 15,676,061 | -0.66(-5.73%) |
Aug 03, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 10,704,439 | -0.20(-1.71%) |
Aug 02, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 13,355,462 | -0.52(-4.25%) |
Aug 01, 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 18,090,108 | -0.48(-3.78%) |
Jul 31, 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 14,998,234 | +0.23(+1.84%) |
Jul 28, 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 15,685,151 | +0.53(+4.44%) |
Jul 27, 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 20,054,938 | -0.25(-2.05%) |
Jul 26, 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 12,977,205 | +0.64(+5.54%) |
Jul 25, 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 12,429,678 | -0.11(-0.94%) |
Jul 24, 2023 | 11.50 | 11.72 | 11.38 | 11.67 | 9,215,242 | +0.25(+2.19%) |
Jul 21, 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 12,785,911 | +0.00(+0.00%) |
Jul 20, 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 16,694,357 | -0.76(-6.24%) |
Jul 19, 2023 | 11.98 | 12.49 | 11.85 | 12.18 | 16,723,844 | +0.41(+3.48%) |
Jul 18, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 9,573,851 | +0.29(+2.53%) |
Jul 17, 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 8,762,814 | +0.18(+1.59%) |
Jul 14, 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 9,792,422 | -0.25(-2.16%) |
Jul 13, 2023 | 11.52 | 11.65 | 11.21 | 11.55 | 12,629,736 | +0.11(+0.96%) |
Jul 12, 2023 | 11.81 | 11.96 | 11.39 | 11.44 | 15,659,107 | -0.11(-0.95%) |
Jul 11, 2023 | 11.04 | 11.98 | 11.03 | 11.55 | 22,116,744 | +0.53(+4.81%) |
Jul 10, 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 27,938,056 | +0.91(+9.00%) |
Jul 07, 2023 | 9.540 | 10.21 | 9.530 | 10.11 | 18,375,380 | +0.55(+5.75%) |
Jul 06, 2023 | 10.02 | 10.04 | 9.440 | 9.560 | 17,138,496 | -0.63(-6.18%) |
Jul 05, 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 10,028,703 | +0.05(+0.49%) |
Jul 03, 2023 | 9.630 | 10.17 | 9.620 | 10.14 | 10,071,496 | +0.55(+5.74%) |
Jun 30, 2023 | 9.970 | 10.10 | 9.570 | 9.590 | 18,551,116 | -0.25(-2.54%) |
Jun 29, 2023 | 10.34 | 10.56 | 9.710 | 9.840 | 22,477,856 | -0.61(-5.84%) |
Jun 28, 2023 | 9.860 | 10.46 | 9.845 | 10.45 | 17,934,100 | +0.60(+6.09%) |
Jun 27, 2023 | 10.04 | 10.15 | 9.810 | 9.850 | 10,341,648 | -0.09(-0.91%) |
Jun 26, 2023 | 10.08 | 10.33 | 9.920 | 9.940 | 8,578,130 | -0.16(-1.58%) |
Jun 23, 2023 | 10.17 | 10.31 | 9.940 | 10.10 | 13,090,241 | -0.20(-1.94%) |
Jun 22, 2023 | 9.690 | 10.36 | 9.630 | 10.30 | 15,261,154 | +0.58(+5.97%) |
Jun 21, 2023 | 9.730 | 9.890 | 9.440 | 9.720 | 11,953,428 | -0.03(-0.31%) |
Jun 20, 2023 | 10.23 | 10.30 | 9.710 | 9.750 | 17,992,324 | -0.51(-4.97%) |
Jun 16, 2023 | 10.58 | 10.61 | 10.22 | 10.26 | 14,378,545 | -0.29(-2.75%) |
Jun 15, 2023 | 10.24 | 10.55 | 17,676,636 | +2.01(+23.54%) | ||
May 08, 2023 | 8.590 | 8.625 | 8.360 | 8.540 | 27,969,748 | -0.09(-1.04%) |
May 05, 2023 | 9.070 | 9.080 | 8.330 | 8.630 | 82,612,720 | -2.06(-19.27%) |
May 04, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 29,323,494 | -0.20(-1.84%) |
May 03, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 19,679,536 | +0.25(+2.35%) |
May 02, 2023 | 10.71 | 10.89 | 10.26 | 10.64 | 30,955,224 | +0.05(+0.47%) |
May 01, 2023 | 10.27 | 10.96 | 9.980 | 10.59 | 28,051,540 | +0.34(+3.32%) |
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.03 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |
Apr 03, 2023 | 9.190 | 9.410 | 9.050 | 9.070 | 14,563,528 | -0.20(-2.16%) |
Mar 31, 2023 | 9.070 | 9.370 | 9.030 | 9.270 | 14,839,625 | +0.17(+1.87%) |
Mar 30, 2023 | 9.090 | 9.338 | 9.000 | 9.100 | 20,004,780 | +0.11(+1.22%) |
Mar 29, 2023 | 8.980 | 9.125 | 8.600 | 8.990 | 34,686,664 | +0.12(+1.35%) |
Mar 28, 2023 | 10.12 | 10.37 | 8.850 | 8.870 | 50,003,912 | -0.73(-7.60%) |
Mar 27, 2023 | 9.990 | 10.05 | 9.412 | 9.600 | 12,802,090 | -0.27(-2.74%) |
Mar 24, 2023 | 9.850 | 10.03 | 9.720 | 9.870 | 13,162,563 | +0.04(+0.41%) |
Mar 23, 2023 | 10.14 | 10.27 | 9.605 | 9.830 | 10,424,435 | -0.13(-1.31%) |
Mar 22, 2023 | 10.50 | 10.53 | 9.950 | 9.960 | 11,943,995 | -0.50(-4.78%) |
Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 14,797,114 | +0.53(+5.34%) |
Mar 20, 2023 | 9.930 | 10.46 | 9.780 | 9.930 | 25,803,716 | -0.13(-1.29%) |
Mar 17, 2023 | 9.570 | 10.12 | 9.471 | 10.06 | 27,384,954 | +0.46(+4.79%) |
Mar 16, 2023 | 8.890 | 9.655 | 8.840 | 9.600 | 28,592,408 | +0.61(+6.79%) |
Mar 15, 2023 | 8.280 | 9.130 | 8.210 | 8.990 | 24,987,702 | +0.48(+5.64%) |
Mar 14, 2023 | 9.080 | 9.280 | 8.480 | 8.510 | 26,996,252 | +0.05(+0.59%) |
Mar 13, 2023 | 8.540 | 8.620 | 8.190 | 8.460 | 16,537,363 | -0.25(-2.87%) |
Mar 10, 2023 | 8.880 | 8.900 | 8.460 | 8.710 | 21,511,736 | -0.21(-2.35%) |
Mar 09, 2023 | 9.820 | 9.860 | 8.900 | 8.920 | 26,341,600 | -0.88(-8.98%) |
Mar 08, 2023 | 9.880 | 9.885 | 9.700 | 9.800 | 13,712,319 | -0.08(-0.81%) |
Mar 07, 2023 | 9.750 | 10.02 | 9.600 | 9.880 | 15,147,572 | +0.13(+1.33%) |
Mar 06, 2023 | 10.16 | 10.22 | 9.720 | 9.750 | 14,229,003 | -0.37(-3.66%) |
Mar 03, 2023 | 9.880 | 10.13 | 9.850 | 10.12 | 18,169,056 | +0.34(+3.48%) |
Mar 02, 2023 | 9.750 | 9.860 | 9.520 | 9.780 | 14,766,990 | -0.12(-1.21%) |