Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.308 | 7.351 | 7.107 | 7.197 | 9,937,417 | -0.15(-2.10%) |
Mar 30, 2023 | 7.034 | 7.385 | 6.978 | 7.351 | 23,966,162 | +0.50(+7.36%) |
Mar 29, 2023 | 6.698 | 6.872 | 6.656 | 6.847 | 7,098,834 | +0.20(+3.00%) |
Mar 28, 2023 | 6.673 | 6.731 | 6.590 | 6.648 | 3,782,001 | -0.02(-0.37%) |
Mar 27, 2023 | 6.673 | 6.747 | 6.606 | 6.673 | 6,887,545 | +0.02(+0.25%) |
Mar 24, 2023 | 6.399 | 6.656 | 6.399 | 6.656 | 6,394,490 | +0.21(+3.22%) |
Mar 23, 2023 | 6.482 | 6.586 | 6.399 | 6.449 | 6,321,883 | -0.02(-0.38%) |
Mar 22, 2023 | 6.515 | 6.623 | 6.432 | 6.474 | 6,244,729 | -0.04(-0.64%) |
Mar 21, 2023 | 6.498 | 6.598 | 6.407 | 6.515 | 6,497,394 | +0.02(+0.38%) |
Mar 20, 2023 | 6.598 | 6.623 | 6.428 | 6.490 | 10,410,674 | -0.12(-1.76%) |
Mar 17, 2023 | 6.424 | 6.640 | 6.361 | 6.606 | 11,305,539 | +0.24(+3.78%) |
Mar 16, 2023 | 6.316 | 6.374 | 6.204 | 6.366 | 5,741,509 | +0.02(+0.39%) |
Mar 15, 2023 | 6.308 | 6.391 | 6.220 | 6.341 | 8,395,759 | -0.05(-0.78%) |
Mar 14, 2023 | 6.308 | 6.465 | 6.299 | 6.391 | 5,438,014 | +0.15(+2.39%) |
Mar 13, 2023 | 6.075 | 6.378 | 6.046 | 6.241 | 8,773,434 | +0.10(+1.62%) |
Mar 10, 2023 | 6.241 | 6.274 | 6.104 | 6.142 | 4,936,613 | -0.12(-1.99%) |
Mar 09, 2023 | 6.415 | 6.432 | 6.249 | 6.266 | 3,745,010 | -0.14(-2.20%) |
Mar 08, 2023 | 6.374 | 6.415 | 6.283 | 6.407 | 5,009,415 | +0.03(+0.52%) |
Mar 07, 2023 | 6.407 | 6.490 | 6.303 | 6.374 | 4,666,405 | -0.04(-0.65%) |
Mar 06, 2023 | 6.498 | 6.563 | 6.407 | 6.415 | 3,047,010 | -0.07(-1.15%) |
Mar 03, 2023 | 6.341 | 6.565 | 6.332 | 6.490 | 3,869,372 | +0.15(+2.36%) |
Mar 02, 2023 | 6.216 | 6.349 | 6.191 | 6.341 | 3,744,595 | +0.08(+1.33%) |
Mar 01, 2023 | 6.299 | 6.324 | 6.158 | 6.258 | 4,608,108 | -0.07(-1.18%) |
Feb 28, 2023 | 6.349 | 6.424 | 6.291 | 6.332 | 4,181,875 | -0.05(-0.78%) |
Feb 27, 2023 | 6.540 | 6.598 | 6.357 | 6.382 | 3,797,222 | -0.12(-1.79%) |
Feb 24, 2023 | 6.498 | 6.532 | 6.407 | 6.498 | 5,122,026 | -0.07(-1.01%) |
Feb 23, 2023 | 6.474 | 6.573 | 6.432 | 6.565 | 6,199,811 | +0.14(+2.20%) |
Feb 22, 2023 | 6.357 | 6.523 | 6.345 | 6.424 | 4,484,981 | +0.07(+1.18%) |
Feb 21, 2023 | 6.557 | 6.598 | 6.341 | 6.349 | 6,284,057 | -0.15(-2.30%) |
Feb 17, 2023 | 6.449 | 6.557 | 6.386 | 6.498 | 5,254,405 | +0.04(+0.64%) |
Feb 16, 2023 | 6.424 | 6.573 | 6.366 | 6.457 | 8,686,810 | +0.13(+2.10%) |
Feb 15, 2023 | 6.100 | 6.353 | 6.083 | 6.324 | 5,569,669 | +0.18(+2.97%) |
Feb 14, 2023 | 6.216 | 6.225 | 6.050 | 6.142 | 6,110,962 | -0.09(-1.46%) |
Feb 13, 2023 | 6.150 | 6.291 | 6.125 | 6.233 | 5,173,489 | +0.07(+1.08%) |
Feb 10, 2023 | 5.984 | 6.191 | 5.984 | 6.166 | 5,537,772 | +0.17(+2.91%) |
Feb 09, 2023 | 6.133 | 6.191 | 5.976 | 5.992 | 6,374,736 | -0.11(-1.77%) |
Feb 08, 2023 | 6.150 | 6.200 | 6.025 | 6.100 | 9,046,646 | -0.08(-1.34%) |
Feb 07, 2023 | 6.100 | 6.204 | 6.067 | 6.183 | 4,722,612 | +0.03(+0.54%) |
Feb 06, 2023 | 6.100 | 6.183 | 6.067 | 6.150 | 6,362,811 | +0.04(+0.68%) |
Feb 03, 2023 | 6.175 | 6.179 | 6.067 | 6.108 | 4,928,254 | -0.11(-1.74%) |
Feb 02, 2023 | 6.175 | 6.324 | 6.133 | 6.216 | 4,639,146 | +0.08(+1.35%) |
Feb 01, 2023 | 6.017 | 6.175 | 6.000 | 6.133 | 4,877,589 | +0.07(+1.23%) |
Jan 31, 2023 | 5.942 | 6.067 | 5.926 | 6.059 | 5,801,845 | +0.10(+1.67%) |
Jan 30, 2023 | 5.992 | 6.050 | 5.951 | 5.959 | 4,591,834 | -0.10(-1.64%) |
Jan 27, 2023 | 5.967 | 6.113 | 5.967 | 6.059 | 5,432,330 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.117 | 6.017 | 6.059 | 4,476,397 | -0.01(-0.14%) |
Jan 25, 2023 | 6.042 | 6.125 | 5.992 | 6.067 | 4,619,671 | -0.01(-0.14%) |
Jan 24, 2023 | 6.067 | 6.106 | 5.951 | 6.075 | 4,854,993 | +0.02(+0.27%) |
Jan 23, 2023 | 5.959 | 6.075 | 5.917 | 6.059 | 5,471,999 | +0.10(+1.67%) |
Jan 20, 2023 | 5.801 | 5.959 | 5.685 | 5.959 | 6,088,726 | +0.16(+2.72%) |
Jan 19, 2023 | 5.727 | 5.818 | 5.677 | 5.801 | 4,811,601 | +0.04(+0.72%) |
Jan 18, 2023 | 5.984 | 5.984 | 5.722 | 5.760 | 10,020,003 | -0.18(-3.07%) |
Jan 17, 2023 | 5.561 | 5.947 | 5.548 | 5.942 | 11,531,291 | +0.41(+7.51%) |
Jan 13, 2023 | 5.801 | 5.826 | 5.478 | 5.527 | 16,083,864 | -0.40(-6.72%) |
Jan 12, 2023 | 6.000 | 6.117 | 5.656 | 5.926 | 21,777,052 | -0.22(-3.51%) |
Jan 11, 2023 | 6.042 | 6.175 | 6.042 | 6.142 | 6,426,867 | +0.15(+2.49%) |
Jan 10, 2023 | 6.025 | 6.079 | 5.963 | 5.992 | 6,759,321 | -0.06(-0.96%) |
Jan 09, 2023 | 6.034 | 6.189 | 5.976 | 6.050 | 8,800,929 | +0.08(+1.39%) |
Jan 06, 2023 | 5.851 | 5.980 | 5.785 | 5.967 | 9,477,496 | +0.19(+3.30%) |
Jan 05, 2023 | 5.718 | 5.843 | 5.668 | 5.776 | 8,628,144 | +0.08(+1.46%) |
Jan 04, 2023 | 5.677 | 5.760 | 5.590 | 5.693 | 5,243,190 | +0.11(+1.93%) |
Jan 03, 2023 | 5.428 | 5.627 | 5.395 | 5.585 | 6,999,698 | +0.17(+3.22%) |
Dec 30, 2022 | 5.420 | 5.469 | 5.345 | 5.411 | 6,451,194 | -0.04(-0.76%) |
Dec 29, 2022 | 5.395 | 5.478 | 5.316 | 5.453 | 5,756,496 | +0.34(+6.56%) |
Dec 28, 2022 | 5.148 | 5.257 | 5.086 | 5.117 | 8,048,416 | +0.02(+0.46%) |
Dec 27, 2022 | 5.241 | 5.241 | 5.047 | 5.094 | 5,033,474 | -0.16(-2.96%) |
Dec 23, 2022 | 5.117 | 5.257 | 5.070 | 5.249 | 6,728,669 | +0.13(+2.58%) |
Dec 22, 2022 | 5.187 | 5.199 | 5.016 | 5.117 | 9,280,771 | -0.11(-2.08%) |
Dec 21, 2022 | 5.202 | 5.245 | 5.148 | 5.226 | 8,550,341 | +0.02(+0.30%) |
Dec 20, 2022 | 5.148 | 5.326 | 5.140 | 5.210 | 9,302,850 | +0.02(+0.45%) |
Dec 19, 2022 | 5.389 | 5.420 | 5.140 | 5.187 | 14,126,766 | -0.16(-3.05%) |
Dec 16, 2022 | 5.591 | 5.614 | 5.288 | 5.350 | 20,451,608 | -0.30(-5.23%) |
Dec 15, 2022 | 5.497 | 5.777 | 5.296 | 5.645 | 24,649,594 | +0.11(+1.96%) |
Dec 14, 2022 | 5.637 | 5.723 | 5.525 | 5.536 | 8,950,347 | -0.09(-1.66%) |
Dec 13, 2022 | 5.738 | 5.855 | 5.605 | 5.629 | 9,961,075 | -0.05(-0.82%) |
Dec 12, 2022 | 5.591 | 5.676 | 5.465 | 5.676 | 9,967,290 | +0.09(+1.67%) |
Dec 09, 2022 | 5.591 | 5.645 | 5.544 | 5.583 | 8,584,124 | -0.05(-0.83%) |
Dec 08, 2022 | 5.699 | 5.699 | 5.606 | 5.629 | 6,630,630 | -0.05(-0.82%) |
Dec 07, 2022 | 5.629 | 5.781 | 5.552 | 5.676 | 12,434,167 | +0.06(+1.11%) |
Dec 06, 2022 | 5.723 | 5.730 | 5.490 | 5.614 | 10,946,631 | -0.12(-2.16%) |
Dec 05, 2022 | 5.855 | 5.886 | 5.699 | 5.738 | 7,656,321 | -0.12(-2.12%) |
Dec 02, 2022 | 5.847 | 5.897 | 5.785 | 5.862 | 4,410,425 | -0.05(-0.92%) |
Dec 01, 2022 | 5.909 | 5.987 | 5.862 | 5.917 | 9,524,832 | +0.05(+0.93%) |
Nov 30, 2022 | 5.684 | 5.870 | 5.661 | 5.862 | 17,353,288 | +0.19(+3.42%) |
Nov 29, 2022 | 5.754 | 5.769 | 5.629 | 5.668 | 9,963,639 | -0.12(-2.01%) |
Nov 28, 2022 | 5.909 | 5.932 | 5.754 | 5.785 | 7,147,993 | -0.18(-2.99%) |
Nov 25, 2022 | 5.940 | 6.080 | 5.932 | 5.963 | 4,397,979 | +0.01(+0.13%) |
Nov 23, 2022 | 5.800 | 5.979 | 5.785 | 5.956 | 7,996,237 | +0.13(+2.27%) |
Nov 22, 2022 | 5.925 | 5.940 | 5.754 | 5.824 | 7,104,057 | -0.08(-1.32%) |
Nov 21, 2022 | 5.956 | 6.010 | 5.824 | 5.901 | 8,600,187 | -0.05(-0.91%) |
Nov 18, 2022 | 5.831 | 6.014 | 5.793 | 5.956 | 10,523,064 | +0.14(+2.40%) |
Nov 17, 2022 | 5.901 | 5.992 | 5.761 | 5.816 | 10,043,976 | -0.15(-2.47%) |
Nov 16, 2022 | 6.010 | 6.227 | 5.870 | 5.963 | 15,669,229 | -0.09(-1.41%) |
Nov 15, 2022 | 6.336 | 6.383 | 5.963 | 6.049 | 24,610,310 | -0.14(-2.26%) |
Nov 14, 2022 | 7.182 | 7.182 | 6.119 | 6.189 | 33,167,974 | -1.03(-14.30%) |
Nov 11, 2022 | 8.130 | 8.145 | 7.190 | 7.221 | 16,491,721 | -1.72(-19.20%) |
Nov 10, 2022 | 8.689 | 8.937 | 8.689 | 8.937 | 5,866,591 | +0.46(+5.40%) |
Nov 09, 2022 | 8.619 | 8.690 | 8.464 | 8.479 | 3,324,859 | -0.16(-1.80%) |
Nov 08, 2022 | 8.417 | 8.673 | 8.417 | 8.634 | 3,238,757 | +0.22(+2.58%) |
Nov 07, 2022 | 8.603 | 8.603 | 8.332 | 8.417 | 3,372,333 | -0.17(-1.99%) |
Nov 04, 2022 | 8.471 | 8.615 | 8.440 | 8.588 | 4,952,633 | +0.23(+2.79%) |
Nov 03, 2022 | 8.316 | 8.386 | 8.238 | 8.355 | 3,780,023 | -0.06(-0.74%) |
Nov 02, 2022 | 8.510 | 8.650 | 8.394 | 8.417 | 4,404,171 | -0.09(-1.09%) |
Nov 01, 2022 | 8.720 | 8.720 | 8.487 | 8.510 | 3,439,104 | -0.08(-0.90%) |
Oct 31, 2022 | 8.510 | 8.603 | 8.440 | 8.588 | 4,394,247 | +0.05(+0.55%) |
Oct 28, 2022 | 8.495 | 8.541 | 8.417 | 8.541 | 2,697,213 | +0.07(+0.83%) |
Oct 27, 2022 | 8.464 | 8.568 | 8.401 | 8.471 | 3,509,711 | +0.10(+1.21%) |
Oct 26, 2022 | 8.417 | 8.499 | 8.324 | 8.370 | 2,731,165 | -0.01(-0.09%) |
Oct 25, 2022 | 8.153 | 8.378 | 8.153 | 8.378 | 4,783,431 | +0.23(+2.76%) |
Oct 24, 2022 | 8.200 | 8.227 | 8.060 | 8.153 | 2,522,389 | -0.02(-0.19%) |
Oct 21, 2022 | 8.029 | 8.207 | 7.951 | 8.169 | 2,860,035 | +0.15(+1.84%) |
Oct 20, 2022 | 8.262 | 8.262 | 7.990 | 8.021 | 3,080,207 | -0.20(-2.46%) |
Oct 19, 2022 | 8.277 | 8.285 | 8.145 | 8.223 | 2,960,676 | -0.13(-1.58%) |
Oct 18, 2022 | 8.347 | 8.433 | 8.246 | 8.355 | 6,126,280 | +0.09(+1.13%) |
Oct 17, 2022 | 8.122 | 8.367 | 8.091 | 8.262 | 4,890,885 | +0.31(+3.91%) |
Oct 14, 2022 | 8.238 | 8.262 | 7.951 | 7.951 | 4,103,224 | -0.19(-2.38%) |
Oct 13, 2022 | 7.811 | 8.219 | 7.710 | 8.145 | 8,318,975 | +0.21(+2.64%) |
Oct 12, 2022 | 8.184 | 8.184 | 7.936 | 7.936 | 3,459,867 | -0.27(-3.31%) |
Oct 11, 2022 | 8.246 | 8.343 | 8.106 | 8.207 | 5,164,780 | +0.07(+0.86%) |
Oct 10, 2022 | 8.316 | 8.316 | 8.060 | 8.137 | 3,500,310 | -0.19(-2.24%) |
Oct 07, 2022 | 8.448 | 8.545 | 8.285 | 8.324 | 3,921,569 | -0.09(-1.02%) |
Oct 06, 2022 | 8.797 | 8.797 | 8.394 | 8.409 | 5,529,613 | -0.40(-4.50%) |
Oct 05, 2022 | 9.030 | 9.030 | 8.697 | 8.805 | 3,661,988 | -0.33(-3.65%) |
Oct 04, 2022 | 8.984 | 9.147 | 8.953 | 9.139 | 3,761,737 | +0.26(+2.88%) |
Oct 03, 2022 | 8.673 | 8.976 | 8.619 | 8.883 | 4,204,262 | +0.41(+4.86%) |
Sep 30, 2022 | 8.588 | 8.751 | 8.464 | 8.471 | 4,747,836 | -0.12(-1.36%) |
Sep 29, 2022 | 8.906 | 8.918 | 8.491 | 8.588 | 6,305,760 | -0.42(-4.66%) |
Sep 28, 2022 | 8.968 | 9.046 | 8.813 | 9.007 | 3,272,471 | +0.25(+2.86%) |
Sep 27, 2022 | 9.019 | 9.027 | 8.731 | 8.757 | 4,347,061 | -0.17(-1.93%) |
Sep 26, 2022 | 9.274 | 9.293 | 8.851 | 8.929 | 3,440,868 | -0.43(-4.56%) |
Sep 23, 2022 | 9.416 | 9.424 | 9.266 | 9.356 | 3,062,449 | -0.13(-1.42%) |
Sep 22, 2022 | 9.514 | 9.532 | 9.416 | 9.491 | 2,537,171 | -0.06(-0.63%) |
Sep 21, 2022 | 9.619 | 9.735 | 9.502 | 9.551 | 4,634,404 | -0.04(-0.47%) |
Sep 20, 2022 | 9.843 | 9.888 | 9.536 | 9.596 | 2,763,625 | -0.31(-3.10%) |
Sep 19, 2022 | 9.828 | 9.914 | 9.772 | 9.903 | 2,563,696 | +0.01(+0.15%) |
Sep 16, 2022 | 9.986 | 10.02 | 9.881 | 9.888 | 2,813,894 | -0.16(-1.57%) |
Sep 15, 2022 | 10.08 | 10.10 | 9.997 | 10.05 | 1,899,330 | -0.07(-0.74%) |
Sep 14, 2022 | 10.08 | 10.22 | 10.08 | 10.12 | 1,505,525 | +0.01(+0.07%) |
Sep 13, 2022 | 10.32 | 10.34 | 10.09 | 10.11 | 2,152,215 | -0.33(-3.16%) |
Sep 12, 2022 | 10.35 | 10.44 | 10.31 | 10.44 | 1,809,386 | +0.13(+1.24%) |
Sep 09, 2022 | 10.38 | 10.39 | 10.30 | 10.32 | 3,166,405 | +0.01(+0.07%) |
Sep 08, 2022 | 10.26 | 10.38 | 10.23 | 10.31 | 2,237,240 | +0.01(+0.14%) |
Sep 07, 2022 | 10.17 | 10.34 | 10.12 | 10.29 | 1,913,989 | +0.12(+1.18%) |
Sep 06, 2022 | 10.29 | 10.29 | 10.14 | 10.17 | 1,736,402 | -0.09(-0.88%) |
Sep 02, 2022 | 10.32 | 10.45 | 10.22 | 10.26 | 1,443,043 | -0.01(-0.15%) |
Sep 01, 2022 | 10.25 | 10.29 | 10.15 | 10.28 | 1,725,449 | +0.01(+0.07%) |
Aug 31, 2022 | 10.43 | 10.45 | 10.24 | 10.27 | 3,871,850 | -0.20(-1.93%) |
Aug 30, 2022 | 10.65 | 10.67 | 10.45 | 10.47 | 1,585,694 | -0.15(-1.41%) |
Aug 29, 2022 | 10.57 | 10.66 | 10.54 | 10.62 | 1,341,445 | +0.02(+0.21%) |
Aug 26, 2022 | 10.81 | 10.82 | 10.56 | 10.60 | 1,255,631 | -0.17(-1.60%) |
Aug 25, 2022 | 10.73 | 10.78 | 10.67 | 10.77 | 1,004,266 | +0.04(+0.35%) |
Aug 24, 2022 | 10.65 | 10.74 | 10.54 | 10.73 | 2,309,682 | +0.07(+0.70%) |
Aug 23, 2022 | 10.59 | 10.67 | 10.54 | 10.66 | 1,499,151 | +0.07(+0.71%) |
Aug 22, 2022 | 10.60 | 10.69 | 10.53 | 10.58 | 1,482,040 | -0.10(-0.98%) |
Aug 19, 2022 | 10.73 | 10.73 | 10.64 | 10.69 | 1,263,916 | -0.07(-0.70%) |
Aug 18, 2022 | 10.83 | 10.85 | 10.73 | 10.76 | 1,267,668 | -0.07(-0.62%) |
Aug 17, 2022 | 10.85 | 10.90 | 10.80 | 10.83 | 1,539,988 | -0.07(-0.62%) |
Aug 16, 2022 | 10.89 | 10.94 | 10.85 | 10.90 | 2,149,262 | +0.01(+0.07%) |
Aug 15, 2022 | 10.75 | 10.91 | 10.74 | 10.89 | 2,283,253 | +0.04(+0.34%) |
Aug 12, 2022 | 10.97 | 10.97 | 10.73 | 10.85 | 1,789,743 | +0.01(+0.14%) |
Aug 11, 2022 | 10.88 | 10.94 | 10.81 | 10.84 | 2,309,933 | -0.01(-0.14%) |
Aug 10, 2022 | 10.78 | 10.91 | 10.78 | 10.85 | 2,010,173 | +0.15(+1.40%) |
Aug 09, 2022 | 10.70 | 10.74 | 10.64 | 10.70 | 3,494,814 | +0.00(+0.00%) |
Aug 08, 2022 | 10.66 | 10.74 | 10.64 | 10.70 | 1,466,167 | +0.16(+1.56%) |
Aug 05, 2022 | 10.61 | 10.61 | 10.44 | 10.54 | 2,415,313 | -0.10(-0.98%) |
Aug 04, 2022 | 10.55 | 10.69 | 10.44 | 10.64 | 2,323,717 | +0.16(+1.50%) |
Aug 03, 2022 | 10.48 | 10.51 | 10.36 | 10.49 | 1,397,449 | +0.04(+0.36%) |
Aug 02, 2022 | 10.49 | 10.57 | 10.41 | 10.45 | 1,478,082 | -0.03(-0.29%) |
Aug 01, 2022 | 10.45 | 10.52 | 10.41 | 10.48 | 1,476,154 | +0.00(+0.00%) |
Jul 29, 2022 | 10.44 | 10.53 | 10.38 | 10.48 | 1,508,164 | +0.05(+0.50%) |
Jul 28, 2022 | 10.30 | 10.45 | 10.24 | 10.43 | 2,306,170 | +0.23(+2.28%) |
Jul 27, 2022 | 10.21 | 10.25 | 10.14 | 10.20 | 1,778,013 | +0.03(+0.30%) |
Jul 26, 2022 | 10.12 | 10.21 | 10.12 | 10.17 | 1,436,200 | +0.01(+0.07%) |
Jul 25, 2022 | 10.02 | 10.16 | 10.01 | 10.16 | 3,021,072 | +0.13(+1.34%) |
Jul 22, 2022 | 10.03 | 10.12 | 9.986 | 10.02 | 1,239,561 | +0.06(+0.60%) |
Jul 21, 2022 | 9.926 | 10.00 | 9.896 | 9.963 | 1,323,413 | -0.01(-0.15%) |
Jul 20, 2022 | 10.05 | 10.08 | 9.956 | 9.978 | 1,945,168 | -0.09(-0.89%) |
Jul 19, 2022 | 10.04 | 10.13 | 10.03 | 10.07 | 1,256,355 | +0.10(+1.05%) |
Jul 18, 2022 | 10.01 | 10.13 | 9.963 | 9.963 | 2,904,884 | +0.00(+0.00%) |
Jul 15, 2022 | 10.04 | 10.06 | 9.847 | 9.963 | 2,192,764 | +0.01(+0.15%) |
Jul 14, 2022 | 9.851 | 9.971 | 9.787 | 9.948 | 2,128,081 | -0.09(-0.90%) |
Jul 13, 2022 | 9.881 | 10.10 | 9.873 | 10.04 | 1,972,671 | +0.06(+0.60%) |
Jul 12, 2022 | 9.978 | 10.09 | 9.918 | 9.978 | 1,609,439 | -0.04(-0.37%) |
Jul 11, 2022 | 10.07 | 10.10 | 9.963 | 10.02 | 1,640,403 | -0.08(-0.82%) |
Jul 08, 2022 | 10.03 | 10.12 | 9.926 | 10.10 | 2,119,890 | +0.06(+0.60%) |
Jul 07, 2022 | 10.12 | 10.15 | 10.03 | 10.04 | 1,674,621 | -0.03(-0.30%) |
Jul 06, 2022 | 10.02 | 10.14 | 10.02 | 10.07 | 2,638,334 | +0.11(+1.13%) |
Jul 05, 2022 | 10.12 | 10.24 | 9.761 | 9.956 | 4,595,627 | -0.37(-3.56%) |
Jul 01, 2022 | 10.12 | 10.37 | 10.05 | 10.32 | 2,771,692 | +0.26(+2.61%) |
Jun 30, 2022 | 10.02 | 10.10 | 9.959 | 10.06 | 3,417,414 | -0.02(-0.22%) |
Jun 29, 2022 | 10.17 | 10.23 | 10.06 | 10.08 | 2,898,138 | +0.05(+0.49%) |
Jun 28, 2022 | 10.18 | 10.22 | 10.03 | 10.03 | 3,731,745 | -0.09(-0.86%) |
Jun 27, 2022 | 10.09 | 10.21 | 10.01 | 10.12 | 2,788,034 | +0.05(+0.51%) |
Jun 24, 2022 | 9.911 | 10.09 | 9.874 | 10.07 | 3,234,486 | +0.25(+2.51%) |
Jun 23, 2022 | 9.722 | 9.831 | 9.671 | 9.823 | 2,580,968 | +0.17(+1.81%) |
Jun 22, 2022 | 9.504 | 9.722 | 9.496 | 9.649 | 2,591,057 | +0.07(+0.76%) |
Jun 21, 2022 | 9.467 | 9.616 | 9.467 | 9.576 | 3,245,750 | +0.16(+1.70%) |
Jun 17, 2022 | 9.496 | 9.584 | 9.360 | 9.416 | 5,856,688 | -0.07(-0.77%) |
Jun 16, 2022 | 9.584 | 9.598 | 9.416 | 9.489 | 3,513,654 | -0.21(-2.17%) |
Jun 15, 2022 | 9.642 | 9.809 | 9.518 | 9.700 | 4,169,563 | +0.12(+1.21%) |
Jun 14, 2022 | 10.01 | 10.02 | 9.555 | 9.584 | 4,366,049 | -0.46(-4.56%) |
Jun 13, 2022 | 10.14 | 10.18 | 9.972 | 10.04 | 4,477,352 | -0.26(-2.54%) |
Jun 10, 2022 | 10.28 | 10.35 | 10.21 | 10.30 | 3,191,024 | -0.09(-0.84%) |
Jun 09, 2022 | 10.59 | 10.63 | 10.38 | 10.39 | 3,654,186 | -0.23(-2.19%) |
Jun 08, 2022 | 10.63 | 10.72 | 10.58 | 10.62 | 1,905,258 | -0.04(-0.34%) |
Jun 07, 2022 | 10.64 | 10.69 | 10.57 | 10.66 | 2,191,387 | -0.04(-0.41%) |
Jun 06, 2022 | 10.67 | 10.79 | 10.67 | 10.70 | 1,896,247 | +0.07(+0.68%) |
Jun 03, 2022 | 10.57 | 10.70 | 10.57 | 10.63 | 2,144,475 | -0.01(-0.07%) |
Jun 02, 2022 | 10.43 | 10.64 | 10.35 | 10.64 | 4,048,290 | +0.25(+2.38%) |
Jun 01, 2022 | 10.59 | 10.59 | 10.38 | 10.39 | 3,057,640 | -0.19(-1.79%) |
May 31, 2022 | 10.54 | 10.70 | 10.49 | 10.58 | 3,597,233 | +0.04(+0.34%) |
May 27, 2022 | 10.51 | 10.61 | 10.51 | 10.54 | 2,015,957 | +0.01(+0.07%) |
May 26, 2022 | 10.61 | 10.64 | 10.52 | 10.54 | 1,910,361 | -0.06(-0.55%) |
May 25, 2022 | 10.63 | 10.68 | 10.53 | 10.59 | 3,039,539 | -0.02(-0.21%) |
May 24, 2022 | 10.58 | 10.64 | 10.47 | 10.62 | 3,285,197 | -0.03(-0.27%) |
May 23, 2022 | 10.55 | 10.70 | 10.54 | 10.64 | 1,598,067 | +0.17(+1.59%) |
May 20, 2022 | 10.53 | 10.53 | 10.35 | 10.48 | 2,927,879 | +0.00(+0.00%) |
May 19, 2022 | 10.32 | 10.56 | 10.31 | 10.48 | 3,854,308 | +0.12(+1.19%) |
May 18, 2022 | 10.51 | 10.59 | 10.30 | 10.35 | 3,414,458 | -0.09(-0.90%) |
May 17, 2022 | 10.28 | 10.47 | 10.26 | 10.45 | 2,958,937 | +0.19(+1.84%) |
May 16, 2022 | 10.22 | 10.34 | 10.14 | 10.26 | 3,213,734 | +0.01(+0.14%) |
May 13, 2022 | 9.867 | 10.26 | 9.860 | 10.24 | 4,548,268 | +0.51(+5.22%) |
May 12, 2022 | 9.714 | 9.762 | 9.634 | 9.736 | 5,363,410 | -0.03(-0.30%) |
May 11, 2022 | 9.809 | 9.951 | 9.754 | 9.765 | 4,264,820 | -0.08(-0.81%) |
May 10, 2022 | 9.932 | 10.04 | 9.729 | 9.845 | 4,615,169 | -0.02(-0.22%) |
May 09, 2022 | 9.932 | 9.983 | 9.816 | 9.867 | 4,545,917 | -0.15(-1.45%) |
May 06, 2022 | 9.998 | 10.09 | 9.932 | 10.01 | 3,129,273 | -0.03(-0.29%) |
May 05, 2022 | 10.18 | 10.20 | 9.972 | 10.04 | 4,999,806 | -0.17(-1.71%) |
May 04, 2022 | 10.23 | 10.28 | 10.02 | 10.22 | 4,562,171 | -0.09(-0.85%) |
May 03, 2022 | 10.39 | 10.51 | 10.29 | 10.30 | 3,420,142 | -0.06(-0.56%) |
May 02, 2022 | 10.44 | 10.49 | 10.23 | 10.36 | 3,423,342 | -0.14(-1.31%) |
Apr 29, 2022 | 10.72 | 10.81 | 10.50 | 10.50 | 2,791,208 | -0.26(-2.43%) |
Apr 28, 2022 | 10.75 | 10.82 | 10.67 | 10.76 | 1,743,286 | +0.07(+0.68%) |
Apr 27, 2022 | 10.76 | 10.81 | 10.66 | 10.69 | 2,381,696 | -0.08(-0.74%) |
Apr 26, 2022 | 10.90 | 10.99 | 10.75 | 10.77 | 2,134,266 | -0.19(-1.72%) |
Apr 25, 2022 | 11.01 | 11.08 | 10.79 | 10.96 | 2,667,348 | -0.14(-1.24%) |
Apr 22, 2022 | 11.33 | 11.38 | 11.06 | 11.09 | 3,181,275 | -0.26(-2.30%) |
Apr 21, 2022 | 11.54 | 11.59 | 11.31 | 11.36 | 2,799,234 | -0.15(-1.26%) |
Apr 20, 2022 | 11.41 | 11.57 | 11.33 | 11.50 | 1,601,413 | +0.19(+1.67%) |
Apr 19, 2022 | 11.30 | 11.39 | 11.25 | 11.31 | 1,136,173 | +0.03(+0.26%) |
Apr 18, 2022 | 11.36 | 11.43 | 11.23 | 11.28 | 1,699,481 | -0.07(-0.58%) |
Apr 14, 2022 | 11.41 | 11.45 | 11.34 | 11.35 | 1,757,854 | -0.06(-0.51%) |
Apr 13, 2022 | 11.39 | 11.43 | 11.28 | 11.41 | 2,251,007 | +0.01(+0.13%) |
Apr 12, 2022 | 11.41 | 11.51 | 11.31 | 11.39 | 2,295,286 | -0.02(-0.19%) |
Apr 11, 2022 | 11.52 | 11.52 | 11.28 | 11.41 | 2,970,772 | -0.11(-0.95%) |
Apr 08, 2022 | 11.58 | 11.63 | 11.51 | 11.52 | 1,745,967 | -0.06(-0.50%) |
Apr 07, 2022 | 11.63 | 11.63 | 11.47 | 11.58 | 2,062,600 | -0.04(-0.31%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.37 | 11.62 | 2,702,733 | +0.19(+1.65%) |
Apr 05, 2022 | 11.42 | 11.59 | 11.39 | 11.43 | 2,552,384 | +0.06(+0.51%) |
Apr 04, 2022 | 11.33 | 11.38 | 11.22 | 11.37 | 3,937,712 | +0.04(+0.38%) |