Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.16 | 14.47 | 14.08 | 14.27 | 15,448,580 | +0.35(+2.51%) |
Feb 28, 2024 | 13.98 | 14.19 | 13.90 | 13.92 | 10,546,575 | -0.22(-1.56%) |
Feb 27, 2024 | 13.83 | 14.18 | 13.81 | 14.14 | 12,903,378 | +0.46(+3.36%) |
Feb 26, 2024 | 13.95 | 14.18 | 13.67 | 13.68 | 18,304,380 | -0.38(-2.67%) |
Feb 23, 2024 | 14.12 | 14.21 | 14.01 | 14.05 | 10,841,486 | -0.09(-0.63%) |
Feb 22, 2024 | 14.11 | 14.46 | 14.02 | 14.14 | 15,722,728 | +0.09(+0.63%) |
Feb 21, 2024 | 13.90 | 14.15 | 13.74 | 14.05 | 19,232,548 | +0.07(+0.49%) |
Feb 20, 2024 | 13.65 | 14.13 | 13.65 | 13.99 | 22,818,352 | +0.12(+0.85%) |
Feb 16, 2024 | 13.81 | 13.99 | 13.70 | 13.87 | 15,778,941 | -0.13(-0.92%) |
Feb 15, 2024 | 13.80 | 14.12 | 13.74 | 14.00 | 14,005,986 | +0.34(+2.45%) |
Feb 14, 2024 | 13.51 | 13.72 | 13.32 | 13.66 | 16,412,567 | +0.33(+2.44%) |
Feb 13, 2024 | 13.50 | 13.55 | 13.06 | 13.34 | 23,097,256 | -0.59(-4.25%) |
Feb 12, 2024 | 13.70 | 14.16 | 13.70 | 13.93 | 19,055,380 | +0.24(+1.73%) |
Feb 09, 2024 | 13.73 | 13.76 | 13.44 | 13.69 | 13,494,061 | +0.02(+0.14%) |
Feb 08, 2024 | 13.58 | 13.76 | 13.37 | 13.67 | 13,613,161 | -0.03(-0.22%) |
Feb 07, 2024 | 13.77 | 13.82 | 13.24 | 13.70 | 19,733,530 | +0.00(+0.00%) |
Feb 06, 2024 | 13.98 | 14.25 | 13.56 | 13.70 | 25,290,894 | -0.32(-2.25%) |
Feb 05, 2024 | 14.00 | 14.17 | 13.88 | 14.02 | 17,752,984 | -0.15(-1.04%) |
Feb 02, 2024 | 13.70 | 14.25 | 13.61 | 14.16 | 17,721,478 | +0.20(+1.41%) |
Feb 01, 2024 | 14.34 | 14.43 | 13.35 | 13.97 | 42,963,252 | -0.35(-2.48%) |
Jan 31, 2024 | 14.31 | 14.77 | 14.29 | 14.32 | 34,107,856 | -0.46(-3.13%) |
Jan 30, 2024 | 14.64 | 14.79 | 14.55 | 14.78 | 13,375,611 | +0.13(+0.87%) |
Jan 29, 2024 | 14.43 | 14.68 | 14.36 | 14.66 | 10,286,043 | +0.20(+1.36%) |
Jan 26, 2024 | 14.43 | 14.55 | 14.31 | 14.46 | 18,107,966 | +0.13(+0.89%) |
Jan 25, 2024 | 14.44 | 14.52 | 14.08 | 14.33 | 13,914,369 | +0.10(+0.69%) |
Jan 24, 2024 | 14.39 | 14.56 | 14.18 | 14.23 | 20,471,606 | +0.03(+0.21%) |
Jan 23, 2024 | 14.04 | 14.28 | 13.98 | 14.20 | 20,132,664 | +0.21(+1.48%) |
Jan 22, 2024 | 13.81 | 14.09 | 13.75 | 14.00 | 17,762,522 | +0.26(+1.87%) |
Jan 19, 2024 | 13.04 | 13.80 | 12.94 | 13.74 | 27,267,566 | +0.73(+5.61%) |
Jan 18, 2024 | 13.26 | 13.59 | 12.75 | 13.01 | 38,673,680 | -0.63(-4.62%) |
Jan 17, 2024 | 13.47 | 13.84 | 13.39 | 13.64 | 25,497,926 | -0.08(-0.58%) |
Jan 16, 2024 | 13.73 | 13.81 | 13.51 | 13.72 | 17,280,246 | -0.28(-1.97%) |
Jan 12, 2024 | 14.24 | 14.27 | 13.72 | 14.00 | 19,623,822 | -0.19(-1.32%) |
Jan 11, 2024 | 14.14 | 14.21 | 13.75 | 14.18 | 17,087,200 | -0.07(-0.48%) |
Jan 10, 2024 | 14.33 | 14.36 | 14.07 | 14.25 | 14,563,561 | -0.13(-0.89%) |
Jan 09, 2024 | 14.43 | 14.47 | 14.27 | 14.38 | 16,192,864 | -0.11(-0.75%) |
Jan 08, 2024 | 14.33 | 14.52 | 14.18 | 14.49 | 12,947,154 | +0.06(+0.41%) |
Jan 05, 2024 | 14.13 | 14.70 | 14.05 | 14.43 | 22,491,734 | +0.31(+2.16%) |
Jan 04, 2024 | 14.00 | 14.29 | 13.92 | 14.12 | 18,174,656 | +0.15(+1.06%) |
Jan 03, 2024 | 14.15 | 14.24 | 13.87 | 13.98 | 16,762,168 | -0.42(-2.94%) |
Jan 02, 2024 | 14.09 | 14.57 | 14.03 | 14.40 | 15,919,461 | +0.21(+1.46%) |
Dec 29, 2023 | 14.32 | 14.34 | 14.13 | 14.19 | 10,232,816 | -0.14(-0.96%) |
Dec 28, 2023 | 14.20 | 14.36 | 14.19 | 14.33 | 7,133,068 | +0.02(+0.14%) |
Dec 27, 2023 | 14.22 | 14.37 | 14.08 | 14.31 | 7,140,281 | +0.07(+0.48%) |
Dec 26, 2023 | 14.12 | 14.30 | 14.00 | 14.24 | 7,550,072 | +0.16(+1.12%) |
Dec 22, 2023 | 14.16 | 14.30 | 14.00 | 14.08 | 7,107,458 | +0.01(+0.07%) |
Dec 21, 2023 | 14.06 | 14.18 | 13.94 | 14.07 | 12,589,983 | +0.20(+1.42%) |
Dec 20, 2023 | 14.19 | 14.33 | 13.87 | 13.88 | 18,450,908 | -0.28(-1.95%) |
Dec 19, 2023 | 13.95 | 14.20 | 13.84 | 14.15 | 15,568,074 | +0.25(+1.77%) |
Dec 18, 2023 | 14.23 | 14.25 | 13.90 | 13.91 | 14,806,310 | -0.21(-1.47%) |
Dec 15, 2023 | 14.45 | 14.59 | 14.06 | 14.11 | 26,329,418 | -0.44(-3.05%) |
Dec 14, 2023 | 14.31 | 14.67 | 14.15 | 14.56 | 31,200,442 | +0.80(+5.80%) |
Dec 13, 2023 | 12.83 | 13.80 | 12.75 | 13.76 | 19,296,406 | +0.93(+7.22%) |
Dec 12, 2023 | 12.93 | 12.99 | 12.76 | 12.83 | 10,647,547 | -0.15(-1.14%) |
Dec 11, 2023 | 13.06 | 13.10 | 12.92 | 12.98 | 8,808,524 | -0.09(-0.68%) |
Dec 08, 2023 | 12.89 | 13.16 | 12.86 | 13.07 | 13,880,149 | +0.15(+1.14%) |
Dec 07, 2023 | 12.84 | 13.11 | 12.76 | 12.92 | 13,926,698 | +0.15(+1.16%) |
Dec 06, 2023 | 12.83 | 13.22 | 12.77 | 12.77 | 10,920,590 | +0.02(+0.15%) |
Dec 05, 2023 | 13.06 | 13.06 | 12.58 | 12.75 | 21,686,998 | -0.49(-3.72%) |
Dec 04, 2023 | 12.86 | 13.32 | 12.81 | 13.25 | 21,814,986 | +0.22(+1.66%) |
Dec 01, 2023 | 12.08 | 13.09 | 12.04 | 13.03 | 23,596,354 | +0.82(+6.70%) |
Nov 30, 2023 | 12.32 | 12.48 | 12.21 | 12.21 | 21,740,856 | -0.05(-0.40%) |
Nov 29, 2023 | 11.85 | 12.43 | 11.84 | 12.26 | 18,967,262 | +0.50(+4.28%) |
Nov 28, 2023 | 11.58 | 11.78 | 11.47 | 11.76 | 12,053,018 | +0.17(+1.45%) |
Nov 27, 2023 | 11.62 | 11.64 | 11.49 | 11.59 | 11,756,785 | -0.07(-0.63%) |
Nov 24, 2023 | 11.66 | 11.77 | 11.55 | 11.66 | 4,659,120 | +0.01(+0.08%) |
Nov 22, 2023 | 11.75 | 11.78 | 11.55 | 11.66 | 8,008,570 | +0.02(+0.17%) |
Nov 21, 2023 | 11.77 | 11.85 | 11.55 | 11.64 | 12,358,284 | -0.23(-1.96%) |
Nov 20, 2023 | 11.93 | 11.95 | 11.73 | 11.87 | 11,249,909 | -0.07(-0.57%) |
Nov 17, 2023 | 11.92 | 11.97 | 11.72 | 11.94 | 15,807,227 | +0.23(+1.99%) |
Nov 16, 2023 | 11.76 | 11.82 | 11.52 | 11.70 | 11,185,757 | -0.11(-0.90%) |
Nov 15, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 17,041,220 | +0.26(+2.27%) |
Nov 14, 2023 | 11.03 | 11.66 | 11.01 | 11.55 | 26,596,908 | +1.04(+9.86%) |
Nov 13, 2023 | 10.56 | 10.62 | 10.40 | 10.51 | 11,885,304 | -0.10(-0.91%) |
Nov 10, 2023 | 10.65 | 10.74 | 10.48 | 10.61 | 17,561,212 | +0.00(+0.00%) |
Nov 09, 2023 | 10.97 | 11.03 | 10.59 | 10.61 | 13,152,744 | -0.32(-2.93%) |
Nov 08, 2023 | 10.97 | 11.00 | 10.81 | 10.93 | 8,628,269 | -0.02(-0.18%) |
Nov 07, 2023 | 10.81 | 11.02 | 10.74 | 10.95 | 9,898,266 | +0.03(+0.27%) |
Nov 06, 2023 | 11.33 | 11.33 | 10.82 | 10.92 | 9,564,888 | -0.12(-1.05%) |
Nov 03, 2023 | 11.03 | 11.32 | 10.99 | 11.04 | 18,797,364 | +0.39(+3.64%) |
Nov 02, 2023 | 9.931 | 10.68 | 9.931 | 10.65 | 18,647,720 | +0.81(+8.28%) |
Nov 01, 2023 | 9.882 | 9.960 | 9.650 | 9.834 | 12,872,883 | -0.07(-0.68%) |
Oct 31, 2023 | 9.776 | 9.940 | 9.640 | 9.902 | 10,017,102 | +0.14(+1.39%) |
Oct 30, 2023 | 9.747 | 9.814 | 9.582 | 9.766 | 15,355,482 | +0.16(+1.61%) |
Oct 27, 2023 | 9.863 | 9.863 | 9.485 | 9.611 | 15,193,905 | -0.24(-2.46%) |
Oct 26, 2023 | 9.485 | 9.979 | 9.466 | 9.853 | 22,334,244 | +0.35(+3.67%) |
Oct 25, 2023 | 9.388 | 9.548 | 9.204 | 9.504 | 16,902,358 | +0.00(+0.00%) |
Oct 24, 2023 | 9.640 | 9.853 | 9.446 | 9.504 | 21,059,540 | -0.09(-0.91%) |
Oct 23, 2023 | 9.514 | 9.863 | 9.446 | 9.592 | 18,344,292 | +0.01(+0.10%) |
Oct 20, 2023 | 10.11 | 10.16 | 9.572 | 9.582 | 23,404,772 | -0.65(-6.34%) |
Oct 19, 2023 | 10.56 | 10.98 | 10.18 | 10.23 | 28,900,906 | -0.12(-1.12%) |
Oct 18, 2023 | 10.51 | 10.63 | 10.24 | 10.35 | 18,324,494 | -0.39(-3.61%) |
Oct 17, 2023 | 10.29 | 10.84 | 10.26 | 10.73 | 21,981,040 | +0.35(+3.36%) |
Oct 16, 2023 | 10.35 | 10.42 | 10.15 | 10.39 | 11,863,384 | +0.25(+2.49%) |
Oct 13, 2023 | 10.39 | 10.40 | 10.03 | 10.13 | 18,096,196 | -0.06(-0.57%) |
Oct 12, 2023 | 10.18 | 10.23 | 9.998 | 10.19 | 12,487,829 | -0.04(-0.38%) |
Oct 11, 2023 | 10.19 | 10.41 | 10.11 | 10.23 | 13,312,819 | +0.10(+0.96%) |
Oct 10, 2023 | 9.998 | 10.28 | 9.950 | 10.13 | 15,687,827 | +0.24(+2.45%) |
Oct 09, 2023 | 9.717 | 9.950 | 9.689 | 9.892 | 13,149,420 | +0.00(+0.00%) |
Oct 06, 2023 | 9.805 | 10.05 | 9.601 | 9.892 | 18,406,230 | -0.09(-0.87%) |
Oct 05, 2023 | 9.795 | 10.03 | 9.771 | 9.979 | 11,031,113 | +0.05(+0.49%) |
Oct 04, 2023 | 9.911 | 9.940 | 9.650 | 9.931 | 21,309,322 | +0.17(+1.79%) |
Oct 03, 2023 | 10.02 | 10.06 | 9.698 | 9.756 | 15,842,331 | -0.37(-3.64%) |
Oct 02, 2023 | 10.30 | 10.43 | 10.04 | 10.12 | 13,259,372 | -0.30(-2.88%) |
Sep 29, 2023 | 10.35 | 10.67 | 10.31 | 10.42 | 16,289,496 | +0.23(+2.28%) |
Sep 28, 2023 | 9.921 | 10.27 | 9.921 | 10.19 | 11,603,842 | +0.21(+2.14%) |
Sep 27, 2023 | 10.11 | 10.13 | 9.882 | 9.979 | 15,559,149 | -0.13(-1.25%) |
Sep 26, 2023 | 10.12 | 10.40 | 10.04 | 10.11 | 15,485,050 | -0.19(-1.88%) |
Sep 25, 2023 | 10.22 | 10.34 | 10.24 | 10.30 | 11,028,557 | +0.02(+0.19%) |
Sep 22, 2023 | 10.44 | 10.45 | 10.21 | 10.28 | 14,965,036 | -0.11(-1.03%) |
Sep 21, 2023 | 10.65 | 10.72 | 10.28 | 10.39 | 16,247,545 | -0.31(-2.90%) |
Sep 20, 2023 | 11.01 | 11.21 | 10.69 | 10.70 | 14,028,529 | -0.18(-1.69%) |
Sep 19, 2023 | 11.04 | 11.12 | 10.77 | 10.88 | 10,418,172 | -0.14(-1.23%) |
Sep 18, 2023 | 11.30 | 11.32 | 11.00 | 11.02 | 11,207,557 | -0.34(-2.99%) |
Sep 15, 2023 | 11.22 | 11.47 | 11.22 | 11.35 | 22,872,284 | +0.07(+0.60%) |
Sep 14, 2023 | 11.13 | 11.47 | 11.13 | 11.29 | 9,010,279 | +0.21(+1.92%) |
Sep 13, 2023 | 11.57 | 11.58 | 10.95 | 11.07 | 16,950,450 | -0.33(-2.89%) |
Sep 12, 2023 | 10.87 | 11.46 | 10.82 | 11.40 | 22,342,342 | +0.54(+5.00%) |
Sep 11, 2023 | 11.01 | 11.11 | 10.84 | 10.86 | 10,463,964 | -0.04(-0.36%) |
Sep 08, 2023 | 10.57 | 10.91 | 10.42 | 10.90 | 11,816,610 | +0.35(+3.31%) |
Sep 07, 2023 | 10.68 | 10.80 | 10.46 | 10.55 | 16,246,366 | -0.19(-1.80%) |
Sep 06, 2023 | 10.97 | 11.11 | 10.66 | 10.74 | 10,549,367 | -0.37(-3.31%) |
Sep 05, 2023 | 11.16 | 11.41 | 11.10 | 11.11 | 14,003,554 | -0.09(-0.78%) |
Sep 01, 2023 | 11.06 | 11.31 | 11.06 | 11.20 | 11,653,652 | +0.22(+2.03%) |
Aug 31, 2023 | 10.81 | 11.01 | 10.74 | 10.98 | 15,963,403 | +0.19(+1.80%) |
Aug 30, 2023 | 10.81 | 10.87 | 10.69 | 10.78 | 10,484,198 | -0.08(-0.71%) |
Aug 29, 2023 | 10.59 | 10.95 | 10.51 | 10.86 | 12,006,807 | +0.30(+2.84%) |
Aug 28, 2023 | 10.44 | 10.69 | 10.43 | 10.56 | 11,006,861 | +0.22(+2.11%) |
Aug 25, 2023 | 10.43 | 10.53 | 10.18 | 10.34 | 14,292,775 | +0.01(+0.09%) |
Aug 24, 2023 | 10.20 | 10.55 | 10.12 | 10.33 | 12,245,684 | +0.11(+1.12%) |
Aug 23, 2023 | 9.943 | 10.25 | 9.839 | 10.22 | 13,510,676 | +0.29(+2.97%) |
Aug 22, 2023 | 10.28 | 10.32 | 9.905 | 9.924 | 14,391,368 | -0.43(-4.13%) |
Aug 21, 2023 | 10.34 | 10.42 | 10.15 | 10.35 | 16,327,891 | +0.06(+0.55%) |
Aug 18, 2023 | 10.09 | 10.39 | 10.04 | 10.29 | 15,317,552 | +0.05(+0.46%) |
Aug 17, 2023 | 10.07 | 10.29 | 9.886 | 10.25 | 18,684,740 | +0.24(+2.37%) |
Aug 16, 2023 | 10.10 | 10.19 | 9.887 | 10.01 | 13,300,756 | -0.10(-1.03%) |
Aug 15, 2023 | 10.28 | 10.32 | 9.972 | 10.11 | 16,840,506 | -0.36(-3.45%) |
Aug 14, 2023 | 10.90 | 10.95 | 10.42 | 10.48 | 14,259,474 | -0.51(-4.67%) |
Aug 11, 2023 | 10.89 | 11.05 | 10.87 | 10.99 | 8,178,561 | +0.00(+0.00%) |
Aug 10, 2023 | 11.04 | 11.08 | 10.75 | 10.99 | 14,617,973 | +0.05(+0.43%) |
Aug 09, 2023 | 11.23 | 11.39 | 10.91 | 10.94 | 11,738,179 | -0.41(-3.60%) |
Aug 08, 2023 | 11.05 | 11.38 | 10.78 | 11.35 | 12,737,342 | -0.10(-0.91%) |
Aug 07, 2023 | 11.30 | 11.53 | 11.25 | 11.45 | 7,555,922 | +0.12(+1.09%) |
Aug 04, 2023 | 11.35 | 11.47 | 11.26 | 11.33 | 10,531,048 | -0.11(-1.00%) |
Aug 03, 2023 | 11.30 | 11.47 | 11.06 | 11.45 | 12,422,917 | +0.13(+1.18%) |
Aug 02, 2023 | 11.26 | 11.33 | 11.06 | 11.31 | 12,391,370 | -0.09(-0.75%) |
Aug 01, 2023 | 11.62 | 11.69 | 11.10 | 11.40 | 18,340,772 | -0.30(-2.60%) |
Jul 31, 2023 | 12.02 | 12.05 | 11.55 | 11.70 | 18,119,258 | -0.25(-2.07%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.68 | 11.95 | 15,634,707 | +0.29(+2.53%) |
Jul 27, 2023 | 11.91 | 12.40 | 11.57 | 11.65 | 27,961,346 | -0.15(-1.29%) |
Jul 26, 2023 | 11.42 | 11.96 | 11.42 | 11.81 | 29,381,704 | +0.76(+6.88%) |
Jul 25, 2023 | 11.45 | 11.68 | 10.94 | 11.05 | 26,899,160 | -0.26(-2.27%) |
Jul 24, 2023 | 10.93 | 11.52 | 10.89 | 11.30 | 24,783,224 | +0.44(+4.02%) |
Jul 21, 2023 | 11.45 | 11.50 | 10.83 | 10.87 | 25,914,418 | -0.43(-3.79%) |
Jul 20, 2023 | 10.48 | 11.46 | 10.31 | 11.29 | 46,274,640 | +0.45(+4.12%) |
Jul 19, 2023 | 10.24 | 10.92 | 10.22 | 10.85 | 37,956,976 | +0.67(+6.54%) |
Jul 18, 2023 | 9.744 | 10.20 | 9.725 | 10.18 | 21,997,296 | +0.40(+4.08%) |
Jul 17, 2023 | 9.667 | 9.782 | 9.591 | 9.782 | 12,267,573 | +0.12(+1.28%) |
Jul 14, 2023 | 10.22 | 10.25 | 9.620 | 9.658 | 18,534,038 | -0.43(-4.24%) |
Jul 13, 2023 | 9.772 | 10.10 | 9.715 | 10.09 | 19,376,590 | +0.36(+3.71%) |
Jul 12, 2023 | 9.753 | 10.04 | 9.639 | 9.725 | 31,100,682 | +0.29(+3.12%) |
Jul 11, 2023 | 9.154 | 9.435 | 9.031 | 9.430 | 26,541,762 | +0.40(+4.42%) |
Jul 10, 2023 | 9.126 | 9.230 | 8.993 | 9.031 | 23,483,012 | -0.09(-0.94%) |
Jul 07, 2023 | 8.917 | 9.268 | 8.917 | 9.116 | 19,196,428 | +0.15(+1.70%) |
Jul 06, 2023 | 8.859 | 8.964 | 8.650 | 8.964 | 22,325,808 | -0.09(-0.95%) |
Jul 05, 2023 | 8.955 | 9.145 | 8.845 | 9.050 | 15,724,271 | -0.05(-0.52%) |
Jul 03, 2023 | 8.831 | 9.240 | 8.831 | 9.097 | 13,991,047 | +0.31(+3.57%) |
Jun 30, 2023 | 9.012 | 9.012 | 8.774 | 8.783 | 20,143,482 | -0.09(-0.96%) |
Jun 29, 2023 | 8.974 | 9.088 | 8.802 | 8.869 | 23,815,346 | +0.02(+0.21%) |
Jun 28, 2023 | 8.936 | 8.955 | 8.783 | 8.850 | 17,873,762 | -0.17(-1.90%) |
Jun 27, 2023 | 8.898 | 9.078 | 8.793 | 9.021 | 19,070,064 | +0.13(+1.50%) |
Jun 26, 2023 | 8.936 | 9.040 | 8.821 | 8.888 | 20,299,974 | +0.00(+0.00%) |
Jun 23, 2023 | 9.031 | 9.078 | 8.864 | 8.888 | 18,166,552 | -0.20(-2.20%) |
Jun 22, 2023 | 9.278 | 9.344 | 9.050 | 9.088 | 15,533,713 | -0.27(-2.85%) |
Jun 21, 2023 | 9.335 | 9.435 | 9.202 | 9.354 | 10,927,755 | -0.01(-0.10%) |
Jun 20, 2023 | 9.392 | 9.411 | 9.202 | 9.363 | 12,864,155 | -0.08(-0.81%) |
Jun 16, 2023 | 9.667 | 9.696 | 9.316 | 9.439 | 29,778,150 | -0.14(-1.49%) |
Jun 15, 2023 | 9.363 | 9.639 | 9.306 | 9.582 | 19,622,608 | +0.58(+6.39%) |
May 08, 2023 | 9.351 | 9.444 | 8.988 | 9.007 | 21,929,490 | -0.14(-1.53%) |
May 05, 2023 | 9.286 | 9.286 | 8.807 | 9.146 | 34,889,436 | +0.84(+10.08%) |
May 04, 2023 | 8.169 | 8.644 | 7.941 | 8.309 | 61,589,792 | -0.56(-6.30%) |
May 03, 2023 | 9.146 | 9.463 | 8.770 | 8.867 | 37,257,428 | -0.17(-1.85%) |
May 02, 2023 | 9.956 | 9.956 | 8.904 | 9.035 | 47,955,188 | -0.94(-9.42%) |
May 01, 2023 | 10.43 | 10.55 | 9.956 | 9.974 | 24,878,606 | -0.50(-4.80%) |
Apr 28, 2023 | 10.06 | 10.59 | 10.03 | 10.48 | 21,041,910 | +0.29(+2.83%) |
Apr 27, 2023 | 9.816 | 10.21 | 9.816 | 10.19 | 21,997,334 | +0.36(+3.69%) |
Apr 26, 2023 | 9.844 | 10.08 | 9.667 | 9.826 | 25,722,264 | +0.07(+0.76%) |
Apr 25, 2023 | 10.13 | 10.23 | 9.616 | 9.751 | 34,286,064 | -0.60(-5.84%) |
Apr 24, 2023 | 10.75 | 10.78 | 10.35 | 10.36 | 24,717,316 | -0.43(-3.97%) |
Apr 21, 2023 | 11.07 | 11.10 | 10.64 | 10.78 | 27,075,358 | -0.42(-3.74%) |
Apr 20, 2023 | 10.79 | 11.44 | 10.67 | 11.20 | 40,161,700 | -0.32(-2.75%) |
Apr 19, 2023 | 11.40 | 11.65 | 11.12 | 11.52 | 51,322,008 | +0.27(+2.40%) |
Apr 18, 2023 | 11.47 | 11.47 | 11.07 | 11.25 | 41,051,136 | -0.20(-1.79%) |
Apr 17, 2023 | 11.17 | 11.46 | 10.89 | 11.45 | 61,802,904 | +0.20(+1.82%) |
Apr 14, 2023 | 11.68 | 11.70 | 11.14 | 11.25 | 18,229,866 | -0.19(-1.63%) |
Apr 13, 2023 | 11.27 | 11.53 | 11.00 | 11.44 | 13,284,202 | +0.22(+1.99%) |
Apr 12, 2023 | 11.46 | 11.54 | 11.17 | 11.21 | 16,732,213 | -0.19(-1.63%) |
Apr 11, 2023 | 11.29 | 11.52 | 11.20 | 11.40 | 14,100,752 | +0.12(+1.07%) |
Apr 10, 2023 | 11.12 | 11.40 | 10.97 | 11.28 | 16,705,677 | +0.20(+1.76%) |
Apr 06, 2023 | 10.77 | 11.27 | 10.72 | 11.08 | 21,964,890 | +0.33(+3.03%) |
Apr 05, 2023 | 10.71 | 10.87 | 10.44 | 10.76 | 31,747,184 | -0.16(-1.45%) |
Apr 04, 2023 | 11.58 | 11.60 | 10.77 | 10.91 | 29,947,830 | -0.60(-5.17%) |
Apr 03, 2023 | 11.67 | 11.79 | 11.30 | 11.51 | 14,739,196 | -0.14(-1.20%) |
Mar 31, 2023 | 11.67 | 11.70 | 11.22 | 11.65 | 14,608,591 | +0.13(+1.13%) |
Mar 30, 2023 | 12.03 | 12.06 | 11.40 | 11.52 | 18,699,086 | -0.27(-2.29%) |
Mar 29, 2023 | 11.72 | 11.85 | 11.64 | 11.79 | 17,743,124 | +0.28(+2.43%) |
Mar 28, 2023 | 11.58 | 11.83 | 11.32 | 11.51 | 23,760,358 | -0.11(-0.96%) |
Mar 27, 2023 | 12.00 | 12.08 | 11.28 | 11.62 | 28,694,908 | +0.59(+5.31%) |
Mar 24, 2023 | 10.27 | 11.10 | 10.10 | 11.04 | 30,897,598 | +0.55(+5.24%) |
Mar 23, 2023 | 11.37 | 11.47 | 10.45 | 10.49 | 34,868,168 | -0.73(-6.47%) |
Mar 22, 2023 | 11.80 | 11.84 | 11.18 | 11.21 | 29,998,926 | -0.66(-5.56%) |
Mar 21, 2023 | 11.25 | 11.93 | 11.06 | 11.87 | 37,080,724 | +1.01(+9.34%) |
Mar 20, 2023 | 11.13 | 11.42 | 10.77 | 10.86 | 30,699,722 | +0.13(+1.21%) |
Mar 17, 2023 | 11.08 | 11.16 | 10.42 | 10.73 | 75,958,440 | -0.70(-6.11%) |
Mar 16, 2023 | 10.80 | 11.78 | 9.742 | 11.43 | 81,949,320 | +0.49(+4.51%) |
Mar 15, 2023 | 10.66 | 11.20 | 10.10 | 10.93 | 63,013,404 | -0.39(-3.45%) |
Mar 14, 2023 | 12.64 | 12.78 | 11.11 | 11.32 | 78,879,080 | +0.74(+6.94%) |
Mar 13, 2023 | 11.39 | 11.99 | 8.937 | 10.59 | 119,441,336 | -3.98(-27.33%) |
Mar 10, 2023 | 14.38 | 15.07 | 13.92 | 14.57 | 45,513,696 | -0.38(-2.55%) |
Mar 09, 2023 | 15.90 | 15.96 | 14.94 | 14.95 | 27,614,754 | -1.15(-7.16%) |
Mar 08, 2023 | 16.29 | 16.40 | 16.02 | 16.11 | 13,174,613 | -0.22(-1.37%) |
Mar 07, 2023 | 16.61 | 16.80 | 16.26 | 16.33 | 23,295,522 | -0.56(-3.31%) |
Mar 06, 2023 | 17.06 | 17.27 | 16.79 | 16.89 | 12,248,031 | -0.16(-0.93%) |
Mar 03, 2023 | 16.82 | 17.06 | 16.69 | 17.05 | 9,445,463 | +0.36(+2.18%) |
Mar 02, 2023 | 16.91 | 16.95 | 16.39 | 16.68 | 16,188,509 | -0.48(-2.82%) |