Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.82 | 14.03 | 13.78 | 13.99 | 1,254,799 | +0.07(+0.54%) |
Mar 30, 2023 | 14.05 | 14.05 | 13.66 | 13.92 | 1,219,286 | -0.07(-0.54%) |
Mar 29, 2023 | 14.11 | 14.20 | 13.90 | 13.99 | 1,716,388 | -0.38(-2.67%) |
Mar 28, 2023 | 14.28 | 14.50 | 14.24 | 14.38 | 1,140,300 | -0.11(-0.75%) |
Mar 27, 2023 | 14.25 | 14.51 | 14.08 | 14.48 | 1,560,026 | +0.38(+2.72%) |
Mar 24, 2023 | 14.23 | 14.28 | 13.89 | 14.10 | 2,062,704 | -0.61(-4.14%) |
Mar 23, 2023 | 14.74 | 15.70 | 14.58 | 14.71 | 3,528,641 | +0.07(+0.46%) |
Mar 22, 2023 | 14.78 | 14.96 | 14.41 | 14.64 | 1,768,546 | -0.17(-1.13%) |
Mar 21, 2023 | 14.68 | 15.01 | 14.56 | 14.81 | 1,617,010 | +0.87(+6.22%) |
Mar 20, 2023 | 13.79 | 14.16 | 13.77 | 13.94 | 1,127,242 | +0.26(+1.89%) |
Mar 17, 2023 | 14.10 | 14.15 | 13.54 | 13.68 | 1,505,814 | +0.03(+0.24%) |
Mar 16, 2023 | 13.71 | 13.93 | 13.42 | 13.65 | 1,781,326 | -0.27(-1.92%) |
Mar 15, 2023 | 13.88 | 14.11 | 13.63 | 13.92 | 2,273,767 | -0.95(-6.39%) |
Mar 14, 2023 | 14.73 | 15.08 | 14.58 | 14.87 | 1,827,565 | +0.32(+2.23%) |
Mar 13, 2023 | 14.58 | 14.92 | 14.41 | 14.54 | 2,965,175 | -0.67(-4.38%) |
Mar 10, 2023 | 15.23 | 15.53 | 15.05 | 15.21 | 1,742,873 | -0.01(-0.05%) |
Mar 09, 2023 | 15.71 | 15.83 | 15.17 | 15.22 | 1,952,279 | -0.38(-2.46%) |
Mar 08, 2023 | 15.48 | 15.68 | 15.30 | 15.60 | 1,355,829 | +0.23(+1.52%) |
Mar 07, 2023 | 15.30 | 15.40 | 15.00 | 15.37 | 1,380,263 | -0.05(-0.32%) |
Mar 06, 2023 | 15.46 | 15.53 | 15.24 | 15.42 | 1,294,277 | -0.43(-2.73%) |
Mar 03, 2023 | 15.24 | 15.98 | 15.24 | 15.85 | 1,173,263 | +0.38(+2.42%) |
Mar 02, 2023 | 15.63 | 15.67 | 15.35 | 15.48 | 1,480,511 | -0.16(-1.01%) |
Mar 01, 2023 | 15.32 | 15.69 | 15.14 | 15.63 | 1,819,398 | +0.46(+3.02%) |
Feb 28, 2023 | 15.60 | 15.75 | 15.09 | 15.18 | 2,364,383 | -0.22(-1.41%) |
Feb 27, 2023 | 15.23 | 15.44 | 15.14 | 15.39 | 1,904,794 | +0.08(+0.49%) |
Feb 24, 2023 | 14.62 | 15.54 | 14.55 | 15.32 | 3,807,806 | +0.62(+4.19%) |
Feb 23, 2023 | 13.85 | 14.78 | 13.85 | 14.70 | 3,419,818 | +1.04(+7.63%) |
Feb 22, 2023 | 13.71 | 13.91 | 13.41 | 13.66 | 1,289,313 | -0.13(-0.97%) |
Feb 21, 2023 | 13.71 | 14.00 | 13.55 | 13.79 | 2,041,601 | +0.08(+0.55%) |
Feb 17, 2023 | 13.93 | 13.93 | 13.58 | 13.72 | 1,097,795 | -0.21(-1.50%) |
Feb 16, 2023 | 13.96 | 14.03 | 13.75 | 13.93 | 1,606,225 | -0.06(-0.42%) |
Feb 15, 2023 | 13.79 | 14.01 | 13.64 | 13.98 | 1,331,551 | +0.07(+0.54%) |
Feb 14, 2023 | 13.86 | 14.38 | 13.78 | 13.91 | 2,446,119 | -0.13(-0.95%) |
Feb 13, 2023 | 13.43 | 14.10 | 13.37 | 14.04 | 2,515,360 | +0.81(+6.11%) |
Feb 10, 2023 | 13.53 | 13.55 | 12.99 | 13.23 | 2,122,027 | -0.40(-2.93%) |
Feb 09, 2023 | 13.84 | 14.21 | 13.53 | 13.63 | 3,521,435 | +0.04(+0.31%) |
Feb 08, 2023 | 13.40 | 13.72 | 13.38 | 13.59 | 2,125,775 | +0.07(+0.49%) |
Feb 07, 2023 | 13.82 | 13.90 | 13.25 | 13.53 | 5,592,525 | -0.47(-3.39%) |
Feb 06, 2023 | 13.30 | 14.10 | 13.30 | 14.00 | 2,631,599 | +0.63(+4.74%) |
Feb 03, 2023 | 13.39 | 13.72 | 13.35 | 13.37 | 1,667,682 | -0.12(-0.87%) |
Feb 02, 2023 | 13.61 | 13.68 | 13.24 | 13.48 | 2,165,990 | +0.18(+1.38%) |
Feb 01, 2023 | 13.25 | 13.46 | 13.11 | 13.30 | 2,162,983 | +0.18(+1.40%) |
Jan 31, 2023 | 13.02 | 13.21 | 12.94 | 13.12 | 1,884,286 | +0.00(+0.00%) |
Jan 30, 2023 | 13.02 | 13.23 | 13.02 | 13.12 | 2,330,100 | +0.00(+0.00%) |
Jan 27, 2023 | 12.79 | 13.15 | 12.76 | 13.12 | 2,881,908 | +0.37(+2.88%) |
Jan 26, 2023 | 13.16 | 13.17 | 12.74 | 12.75 | 2,090,562 | -0.29(-2.24%) |
Jan 25, 2023 | 12.90 | 13.08 | 12.82 | 13.04 | 3,368,986 | -0.12(-0.95%) |
Jan 24, 2023 | 13.15 | 13.23 | 13.14 | 13.17 | 2,865,516 | -0.13(-1.00%) |
Jan 23, 2023 | 13.15 | 13.31 | 13.10 | 13.30 | 3,881,190 | +0.11(+0.82%) |
Jan 20, 2023 | 13.08 | 13.24 | 12.91 | 13.19 | 1,676,628 | +0.21(+1.60%) |
Jan 19, 2023 | 12.75 | 13.01 | 12.75 | 12.98 | 3,766,755 | +0.10(+0.78%) |
Jan 18, 2023 | 12.90 | 13.05 | 12.78 | 12.88 | 6,544,886 | +0.16(+1.24%) |
Jan 17, 2023 | 12.83 | 12.98 | 12.68 | 12.73 | 3,598,300 | +0.22(+1.73%) |
Jan 13, 2023 | 12.16 | 12.60 | 12.03 | 12.51 | 4,422,415 | +0.43(+3.59%) |
Jan 12, 2023 | 11.48 | 12.11 | 11.33 | 12.08 | 9,139,100 | +0.98(+8.87%) |
Jan 11, 2023 | 11.72 | 11.83 | 11.02 | 11.09 | 12,850,416 | -0.16(-1.41%) |
Jan 10, 2023 | 10.94 | 11.65 | 10.78 | 11.25 | 22,908,048 | -2.03(-15.31%) |
Jan 09, 2023 | 13.31 | 13.59 | 13.19 | 13.28 | 3,216,680 | +0.24(+1.85%) |
Jan 06, 2023 | 13.37 | 13.41 | 13.03 | 13.04 | 2,713,464 | +0.03(+0.19%) |
Jan 05, 2023 | 12.83 | 13.07 | 12.73 | 13.02 | 2,308,427 | +0.45(+3.58%) |
Jan 04, 2023 | 13.04 | 13.25 | 12.42 | 12.57 | 3,669,402 | -0.88(-6.57%) |
Jan 03, 2023 | 14.08 | 14.08 | 13.43 | 13.45 | 3,092,115 | -0.75(-5.28%) |
Dec 30, 2022 | 13.90 | 14.23 | 13.86 | 14.20 | 3,413,290 | +0.22(+1.55%) |
Dec 29, 2022 | 13.98 | 14.17 | 13.76 | 13.98 | 2,842,435 | +0.16(+1.14%) |
Dec 28, 2022 | 14.34 | 14.34 | 13.78 | 13.83 | 1,517,465 | -0.70(-4.82%) |
Dec 27, 2022 | 14.33 | 14.55 | 14.25 | 14.53 | 858,149 | +0.16(+1.10%) |
Dec 23, 2022 | 14.28 | 14.38 | 13.97 | 14.37 | 2,043,363 | +0.10(+0.70%) |
Dec 22, 2022 | 14.52 | 14.68 | 14.07 | 14.27 | 1,145,588 | -0.38(-2.56%) |
Dec 21, 2022 | 15.03 | 15.09 | 14.63 | 14.64 | 1,193,114 | -0.34(-2.28%) |
Dec 20, 2022 | 14.69 | 15.16 | 14.67 | 14.98 | 2,619,409 | +0.29(+1.99%) |
Dec 19, 2022 | 15.21 | 15.24 | 14.53 | 14.69 | 1,833,249 | -0.56(-3.66%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.08 | 15.25 | 2,790,917 | -0.27(-1.72%) |
Dec 15, 2022 | 15.58 | 15.90 | 15.36 | 15.52 | 4,280,290 | -0.12(-0.75%) |
Dec 14, 2022 | 16.08 | 16.18 | 15.38 | 15.63 | 3,621,713 | -0.50(-3.10%) |
Dec 13, 2022 | 16.40 | 16.51 | 15.98 | 16.13 | 4,238,471 | -0.46(-2.76%) |
Dec 12, 2022 | 15.78 | 16.75 | 15.76 | 16.59 | 4,545,837 | +1.74(+11.73%) |
Dec 09, 2022 | 14.86 | 15.09 | 14.58 | 14.85 | 3,350,435 | -0.21(-1.38%) |
Dec 08, 2022 | 14.80 | 15.44 | 14.70 | 15.06 | 9,820,329 | +0.48(+3.32%) |
Dec 07, 2022 | 15.36 | 15.42 | 14.31 | 14.58 | 2,569,552 | -0.88(-5.71%) |
Dec 06, 2022 | 16.28 | 16.38 | 15.38 | 15.46 | 2,118,129 | -0.89(-5.45%) |
Dec 05, 2022 | 17.26 | 17.50 | 16.34 | 16.35 | 3,915,460 | -0.62(-3.68%) |
Dec 02, 2022 | 16.07 | 17.10 | 15.92 | 16.98 | 1,805,788 | +0.82(+5.05%) |
Dec 01, 2022 | 16.07 | 16.31 | 15.90 | 16.16 | 1,420,715 | -0.09(-0.56%) |
Nov 30, 2022 | 15.83 | 16.41 | 15.76 | 16.25 | 2,716,516 | +1.02(+6.67%) |
Nov 29, 2022 | 15.35 | 15.68 | 15.15 | 15.23 | 2,186,914 | +0.05(+0.33%) |
Nov 28, 2022 | 15.63 | 15.74 | 15.18 | 15.18 | 2,357,691 | -1.03(-6.32%) |
Nov 25, 2022 | 15.67 | 16.28 | 15.39 | 16.21 | 1,165,825 | -0.17(-1.02%) |
Nov 23, 2022 | 16.58 | 17.01 | 16.24 | 16.38 | 1,008,341 | -0.26(-1.55%) |
Nov 22, 2022 | 17.04 | 17.08 | 16.58 | 16.63 | 1,134,462 | -0.30(-1.77%) |
Nov 21, 2022 | 17.07 | 17.29 | 16.48 | 16.93 | 1,620,978 | +0.12(+0.69%) |
Nov 18, 2022 | 16.56 | 16.93 | 16.41 | 16.82 | 1,128,743 | -0.07(-0.44%) |
Nov 17, 2022 | 16.20 | 17.13 | 16.18 | 16.89 | 1,827,228 | +0.40(+2.43%) |
Nov 16, 2022 | 16.67 | 16.94 | 16.49 | 16.49 | 1,428,720 | -0.15(-0.90%) |
Nov 15, 2022 | 16.32 | 16.80 | 15.93 | 16.64 | 1,499,352 | +0.73(+4.61%) |
Nov 14, 2022 | 15.88 | 16.23 | 15.78 | 15.91 | 754,776 | +0.15(+0.95%) |
Nov 11, 2022 | 15.93 | 16.14 | 15.48 | 15.76 | 1,029,795 | +0.11(+0.69%) |
Nov 10, 2022 | 15.91 | 15.95 | 15.31 | 15.65 | 1,136,295 | -0.10(-0.63%) |
Nov 09, 2022 | 16.37 | 16.55 | 15.68 | 15.75 | 725,097 | -0.64(-3.91%) |
Nov 08, 2022 | 15.85 | 16.50 | 15.78 | 16.39 | 845,775 | +0.57(+3.58%) |
Nov 07, 2022 | 16.08 | 16.23 | 15.76 | 15.83 | 941,085 | -0.17(-1.04%) |
Nov 04, 2022 | 15.92 | 16.20 | 15.57 | 15.99 | 1,321,172 | +0.62(+4.07%) |
Nov 03, 2022 | 15.27 | 15.65 | 15.22 | 15.37 | 2,056,898 | -0.10(-0.65%) |
Nov 02, 2022 | 15.57 | 15.47 | 1,258,899 | -0.16(-1.01%) | ||
Nov 01, 2022 | 15.18 | 15.74 | 15.14 | 15.63 | 1,193,611 | +0.77(+5.16%) |
Oct 31, 2022 | 14.50 | 14.88 | 14.31 | 14.86 | 1,379,009 | +0.15(+1.02%) |
Oct 28, 2022 | 15.08 | 15.13 | 14.57 | 14.71 | 1,216,687 | -0.47(-3.08%) |
Oct 27, 2022 | 15.30 | 15.46 | 15.04 | 15.18 | 839,212 | -0.12(-0.76%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.17 | 15.29 | 746,453 | +0.11(+0.71%) |
Oct 25, 2022 | 14.88 | 15.31 | 14.78 | 15.18 | 719,073 | +0.12(+0.77%) |
Oct 24, 2022 | 15.08 | 15.16 | 14.82 | 15.07 | 905,531 | +0.31(+2.09%) |
Oct 21, 2022 | 14.33 | 14.78 | 14.21 | 14.76 | 738,068 | +0.31(+2.13%) |
Oct 20, 2022 | 14.65 | 14.73 | 14.25 | 14.45 | 1,051,815 | -0.19(-1.31%) |
Oct 19, 2022 | 14.72 | 14.77 | 14.24 | 14.64 | 1,343,345 | -0.40(-2.66%) |
Oct 18, 2022 | 14.95 | 15.12 | 14.83 | 15.04 | 1,090,217 | +0.44(+3.03%) |
Oct 17, 2022 | 14.21 | 14.73 | 14.00 | 14.60 | 1,994,550 | +0.63(+4.53%) |
Oct 14, 2022 | 13.62 | 14.06 | 13.38 | 13.97 | 1,906,399 | +0.66(+4.95%) |
Oct 13, 2022 | 12.49 | 13.37 | 12.42 | 13.31 | 2,200,563 | +0.65(+5.14%) |
Oct 12, 2022 | 12.45 | 12.73 | 12.15 | 12.66 | 1,154,242 | +0.25(+2.01%) |
Oct 11, 2022 | 12.67 | 12.73 | 12.23 | 12.41 | 1,645,315 | -0.42(-3.25%) |
Oct 10, 2022 | 12.92 | 13.18 | 12.75 | 12.83 | 2,269,682 | +0.09(+0.72%) |
Oct 07, 2022 | 12.55 | 12.95 | 12.47 | 12.73 | 915,861 | +0.18(+1.46%) |
Oct 06, 2022 | 12.29 | 12.87 | 12.23 | 12.55 | 1,686,937 | +0.40(+3.29%) |
Oct 05, 2022 | 12.08 | 12.22 | 11.83 | 12.15 | 1,976,196 | -0.19(-1.55%) |
Oct 04, 2022 | 12.67 | 12.78 | 12.31 | 12.34 | 1,828,946 | -0.33(-2.57%) |
Oct 03, 2022 | 12.79 | 12.93 | 12.49 | 12.67 | 1,771,599 | -0.16(-1.23%) |
Sep 30, 2022 | 12.98 | 13.20 | 12.77 | 12.83 | 862,045 | +0.01(+0.06%) |
Sep 29, 2022 | 13.38 | 13.51 | 12.35 | 12.82 | 2,679,544 | -0.92(-6.67%) |
Sep 28, 2022 | 13.31 | 13.77 | 13.08 | 13.73 | 1,922,479 | -0.01(-0.06%) |
Sep 27, 2022 | 13.86 | 13.94 | 13.53 | 13.74 | 1,519,050 | -0.08(-0.54%) |
Sep 26, 2022 | 13.72 | 14.28 | 13.61 | 13.82 | 1,260,747 | -0.13(-0.90%) |
Sep 23, 2022 | 14.31 | 14.31 | 13.66 | 13.94 | 1,793,257 | -1.01(-6.74%) |
Sep 22, 2022 | 15.16 | 15.58 | 14.84 | 14.95 | 1,081,353 | -0.22(-1.43%) |
Sep 21, 2022 | 15.66 | 15.69 | 15.16 | 15.17 | 1,141,224 | -0.31(-1.99%) |
Sep 20, 2022 | 15.58 | 15.71 | 15.21 | 15.48 | 2,364,263 | -0.38(-2.37%) |
Sep 19, 2022 | 14.25 | 15.97 | 14.25 | 15.85 | 2,517,214 | +0.99(+6.67%) |
Sep 16, 2022 | 14.64 | 14.91 | 14.33 | 14.86 | 1,478,429 | -0.03(-0.22%) |
Sep 15, 2022 | 14.81 | 15.02 | 14.67 | 14.89 | 1,061,706 | -0.28(-1.81%) |
Sep 14, 2022 | 14.75 | 15.43 | 14.73 | 15.17 | 1,510,190 | +0.72(+5.02%) |
Sep 13, 2022 | 14.53 | 14.78 | 14.43 | 14.44 | 890,612 | -0.32(-2.15%) |
Sep 12, 2022 | 14.54 | 14.78 | 14.52 | 14.76 | 978,441 | -0.05(-0.34%) |
Sep 09, 2022 | 14.47 | 14.98 | 14.47 | 14.81 | 1,026,892 | +0.71(+5.02%) |
Sep 08, 2022 | 13.81 | 14.16 | 13.61 | 14.10 | 1,397,919 | +0.18(+1.32%) |
Sep 07, 2022 | 14.02 | 14.24 | 13.88 | 13.92 | 1,845,162 | -0.79(-5.38%) |
Sep 06, 2022 | 13.85 | 14.81 | 13.80 | 14.71 | 3,478,096 | +1.18(+8.75%) |
Sep 02, 2022 | 13.65 | 13.71 | 13.40 | 13.53 | 1,095,678 | +0.13(+0.93%) |
Sep 01, 2022 | 13.42 | 13.58 | 13.26 | 13.40 | 1,144,795 | -0.13(-0.99%) |
Aug 31, 2022 | 13.24 | 13.59 | 13.13 | 13.53 | 989,933 | +0.08(+0.62%) |
Aug 30, 2022 | 13.87 | 13.88 | 13.29 | 13.45 | 1,638,736 | -0.66(-4.67%) |
Aug 29, 2022 | 13.74 | 14.18 | 13.73 | 14.11 | 1,420,610 | +0.48(+3.55%) |
Aug 26, 2022 | 13.71 | 13.76 | 13.38 | 13.63 | 1,465,522 | +0.11(+0.80%) |
Aug 25, 2022 | 14.35 | 14.37 | 13.43 | 13.52 | 1,640,066 | -0.51(-3.62%) |
Aug 24, 2022 | 13.90 | 14.17 | 13.84 | 14.03 | 1,414,271 | +0.46(+3.38%) |
Aug 23, 2022 | 13.68 | 13.88 | 13.50 | 13.57 | 1,114,938 | -0.20(-1.45%) |
Aug 22, 2022 | 13.65 | 14.13 | 13.65 | 13.77 | 1,907,170 | +0.12(+0.92%) |
Aug 19, 2022 | 13.83 | 13.89 | 13.63 | 13.64 | 1,014,527 | -0.39(-2.79%) |
Aug 18, 2022 | 13.95 | 14.16 | 13.79 | 14.03 | 1,435,616 | +0.11(+0.78%) |
Aug 17, 2022 | 13.52 | 14.07 | 13.41 | 13.93 | 1,749,153 | +0.73(+5.49%) |
Aug 16, 2022 | 13.18 | 13.33 | 12.97 | 13.20 | 1,060,417 | +0.09(+0.70%) |
Aug 15, 2022 | 12.94 | 13.13 | 12.65 | 13.11 | 1,504,886 | -0.23(-1.69%) |
Aug 12, 2022 | 13.24 | 13.38 | 13.09 | 13.33 | 1,074,963 | -0.03(-0.25%) |
Aug 11, 2022 | 13.16 | 13.58 | 13.15 | 13.37 | 1,561,619 | +0.56(+4.36%) |
Aug 10, 2022 | 12.83 | 12.88 | 12.64 | 12.81 | 1,046,631 | -0.11(-0.84%) |
Aug 09, 2022 | 12.80 | 13.04 | 12.73 | 12.92 | 1,458,920 | +0.22(+1.71%) |
Aug 08, 2022 | 12.30 | 12.84 | 12.23 | 12.70 | 1,967,122 | +0.64(+5.32%) |
Aug 05, 2022 | 11.69 | 12.35 | 11.67 | 12.06 | 1,870,670 | +0.12(+1.05%) |
Aug 04, 2022 | 11.73 | 12.18 | 11.71 | 11.93 | 1,466,868 | -0.17(-1.38%) |
Aug 03, 2022 | 12.15 | 12.31 | 11.97 | 12.10 | 1,037,618 | -0.03(-0.27%) |
Aug 02, 2022 | 12.19 | 12.45 | 12.06 | 12.13 | 1,606,019 | +0.20(+1.68%) |
Aug 01, 2022 | 11.51 | 12.11 | 11.51 | 11.93 | 2,392,280 | +0.64(+5.68%) |
Jul 29, 2022 | 11.18 | 11.38 | 11.09 | 11.29 | 890,911 | +0.07(+0.59%) |
Jul 28, 2022 | 11.43 | 11.51 | 11.06 | 11.23 | 1,390,320 | -0.47(-3.99%) |
Jul 27, 2022 | 11.16 | 11.74 | 11.13 | 11.69 | 2,656,303 | +0.67(+6.05%) |
Jul 26, 2022 | 11.18 | 11.20 | 10.90 | 11.03 | 1,255,444 | -0.08(-0.75%) |
Jul 25, 2022 | 10.93 | 11.20 | 10.77 | 11.11 | 1,539,497 | +0.28(+2.54%) |
Jul 22, 2022 | 10.99 | 11.16 | 10.76 | 10.83 | 1,465,201 | -0.37(-3.27%) |
Jul 21, 2022 | 10.78 | 11.22 | 10.68 | 11.20 | 1,999,650 | +0.20(+1.82%) |
Jul 20, 2022 | 10.88 | 11.10 | 10.77 | 11.00 | 2,070,993 | -0.09(-0.83%) |
Jul 19, 2022 | 10.68 | 11.13 | 10.63 | 11.09 | 1,668,220 | +0.38(+3.58%) |
Jul 18, 2022 | 10.47 | 10.87 | 10.43 | 10.71 | 2,018,536 | +0.37(+3.55%) |
Jul 15, 2022 | 10.18 | 10.38 | 9.951 | 10.34 | 1,152,591 | +0.34(+3.42%) |
Jul 14, 2022 | 9.834 | 10.03 | 9.717 | 10.00 | 1,840,219 | -0.07(-0.74%) |
Jul 13, 2022 | 9.776 | 10.19 | 9.759 | 10.08 | 2,286,252 | +0.37(+3.78%) |
Jul 12, 2022 | 9.484 | 9.809 | 9.417 | 9.709 | 2,361,512 | +0.23(+2.37%) |
Jul 11, 2022 | 9.484 | 9.526 | 9.234 | 9.484 | 1,866,292 | +0.07(+0.80%) |
Jul 08, 2022 | 9.442 | 9.509 | 9.213 | 9.409 | 1,185,166 | +0.06(+0.62%) |
Jul 07, 2022 | 9.251 | 9.692 | 9.251 | 9.351 | 1,031,029 | +0.23(+2.56%) |
Jul 06, 2022 | 9.376 | 9.509 | 8.759 | 9.117 | 1,635,931 | -0.68(-6.97%) |
Jul 05, 2022 | 9.859 | 9.892 | 9.617 | 9.801 | 1,304,870 | -0.23(-2.33%) |
Jul 01, 2022 | 9.792 | 10.13 | 9.617 | 10.03 | 946,381 | +0.09(+0.92%) |
Jun 30, 2022 | 10.08 | 10.18 | 9.918 | 9.942 | 1,114,661 | -0.41(-3.94%) |
Jun 29, 2022 | 10.78 | 10.80 | 10.28 | 10.35 | 1,149,585 | -0.15(-1.43%) |
Jun 28, 2022 | 10.68 | 10.73 | 10.45 | 10.50 | 752,999 | -0.13(-1.18%) |
Jun 27, 2022 | 10.39 | 10.71 | 10.31 | 10.63 | 1,962,072 | +0.34(+3.32%) |
Jun 24, 2022 | 9.926 | 10.38 | 9.909 | 10.28 | 1,689,097 | +0.46(+4.67%) |
Jun 23, 2022 | 9.959 | 10.04 | 9.659 | 9.826 | 1,068,158 | -0.08(-0.84%) |
Jun 22, 2022 | 9.942 | 10.05 | 9.842 | 9.909 | 997,231 | -0.26(-2.54%) |
Jun 21, 2022 | 9.909 | 10.35 | 9.842 | 10.17 | 1,417,744 | +0.83(+8.93%) |
Jun 17, 2022 | 9.684 | 9.859 | 9.334 | 9.334 | 1,955,758 | -0.20(-2.10%) |
Jun 16, 2022 | 9.726 | 9.859 | 9.492 | 9.534 | 1,468,646 | -0.38(-3.78%) |
Jun 15, 2022 | 9.884 | 10.02 | 9.709 | 9.909 | 1,010,504 | +0.11(+1.11%) |
Jun 14, 2022 | 9.817 | 10.06 | 9.742 | 9.801 | 1,446,695 | +0.00(+0.00%) |
Jun 13, 2022 | 10.04 | 10.10 | 9.642 | 9.801 | 1,544,237 | -0.57(-5.47%) |
Jun 10, 2022 | 10.13 | 10.50 | 10.06 | 10.37 | 2,016,675 | +0.10(+0.97%) |
Jun 09, 2022 | 10.59 | 10.70 | 10.25 | 10.27 | 1,247,335 | -0.76(-6.88%) |
Jun 08, 2022 | 11.02 | 11.08 | 10.69 | 11.03 | 1,529,156 | -0.28(-2.51%) |
Jun 07, 2022 | 10.93 | 11.34 | 10.89 | 11.31 | 1,685,560 | +0.16(+1.42%) |
Jun 06, 2022 | 11.23 | 11.37 | 11.04 | 11.15 | 1,324,411 | -0.09(-0.82%) |
Jun 03, 2022 | 11.21 | 11.33 | 11.07 | 11.24 | 1,003,118 | +0.01(+0.07%) |
Jun 02, 2022 | 11.28 | 11.51 | 11.12 | 11.23 | 2,767,233 | +0.08(+0.75%) |
Jun 01, 2022 | 10.79 | 11.33 | 10.75 | 11.15 | 2,794,675 | +0.48(+4.53%) |
May 31, 2022 | 10.96 | 11.04 | 10.42 | 10.67 | 4,773,418 | -0.19(-1.77%) |
May 27, 2022 | 10.60 | 10.94 | 10.32 | 10.86 | 2,250,496 | +0.26(+2.44%) |
May 26, 2022 | 10.27 | 10.63 | 10.27 | 10.60 | 2,609,848 | +0.33(+3.25%) |
May 25, 2022 | 9.976 | 10.30 | 9.938 | 10.27 | 2,929,799 | +0.33(+3.36%) |
May 24, 2022 | 10.00 | 10.17 | 9.809 | 9.934 | 2,466,569 | +0.02(+0.17%) |
May 23, 2022 | 9.742 | 9.967 | 9.584 | 9.917 | 3,582,886 | +0.18(+1.80%) |
May 20, 2022 | 9.684 | 9.780 | 9.534 | 9.742 | 1,665,684 | +0.03(+0.26%) |
May 19, 2022 | 9.551 | 9.847 | 9.542 | 9.717 | 2,237,908 | +0.28(+2.91%) |
May 18, 2022 | 9.526 | 9.667 | 9.305 | 9.442 | 2,232,811 | +0.35(+3.85%) |
May 17, 2022 | 9.592 | 9.601 | 9.030 | 9.092 | 2,051,936 | -0.43(-4.47%) |
May 16, 2022 | 9.209 | 9.580 | 9.159 | 9.517 | 3,541,489 | +0.52(+5.74%) |
May 13, 2022 | 8.809 | 9.092 | 8.809 | 9.001 | 1,896,375 | +0.26(+2.96%) |
May 12, 2022 | 8.626 | 8.776 | 8.284 | 8.742 | 3,520,752 | -0.04(-0.47%) |
May 11, 2022 | 9.009 | 9.230 | 8.776 | 8.784 | 1,856,806 | -0.15(-1.68%) |
May 10, 2022 | 8.801 | 8.984 | 8.621 | 8.934 | 2,728,013 | +0.33(+3.78%) |
May 09, 2022 | 9.576 | 9.576 | 8.592 | 8.609 | 3,135,708 | -1.21(-12.31%) |
May 06, 2022 | 9.992 | 10.01 | 9.709 | 9.817 | 2,111,229 | -0.01(-0.08%) |
May 05, 2022 | 10.09 | 10.16 | 9.713 | 9.826 | 1,984,720 | -0.18(-1.75%) |
May 04, 2022 | 9.951 | 10.06 | 9.734 | 10.00 | 2,748,629 | +0.44(+4.62%) |
May 03, 2022 | 9.726 | 9.847 | 9.501 | 9.559 | 2,951,043 | +0.14(+1.50%) |
May 02, 2022 | 9.734 | 9.809 | 9.309 | 9.417 | 2,373,840 | -0.44(-4.48%) |
Apr 29, 2022 | 9.792 | 9.934 | 9.655 | 9.859 | 5,668,671 | -0.11(-1.09%) |
Apr 28, 2022 | 9.759 | 10.00 | 9.655 | 9.967 | 1,826,510 | +0.22(+2.22%) |
Apr 27, 2022 | 9.567 | 9.874 | 9.342 | 9.751 | 2,816,883 | +0.14(+1.47%) |
Apr 26, 2022 | 9.517 | 9.859 | 9.426 | 9.609 | 2,063,302 | -0.13(-1.37%) |
Apr 25, 2022 | 9.726 | 9.847 | 9.392 | 9.742 | 3,348,813 | -0.38(-3.79%) |
Apr 22, 2022 | 10.18 | 10.26 | 10.00 | 10.13 | 3,608,075 | +0.08(+0.83%) |
Apr 21, 2022 | 10.21 | 10.40 | 9.972 | 10.04 | 1,993,363 | -0.07(-0.74%) |
Apr 20, 2022 | 10.09 | 10.15 | 9.913 | 10.12 | 2,018,083 | -0.16(-1.54%) |
Apr 19, 2022 | 10.19 | 10.43 | 10.10 | 10.28 | 1,822,543 | -0.18(-1.75%) |
Apr 18, 2022 | 10.66 | 10.68 | 10.34 | 10.46 | 1,340,337 | -0.08(-0.79%) |
Apr 14, 2022 | 10.56 | 10.58 | 10.38 | 10.54 | 1,463,406 | -0.02(-0.16%) |
Apr 13, 2022 | 10.63 | 10.68 | 10.47 | 10.56 | 2,259,996 | -0.10(-0.94%) |
Apr 12, 2022 | 10.77 | 10.79 | 10.61 | 10.66 | 2,898,663 | -0.02(-0.16%) |
Apr 11, 2022 | 10.82 | 10.97 | 10.50 | 10.68 | 3,863,655 | -0.17(-1.54%) |
Apr 08, 2022 | 10.10 | 11.03 | 10.08 | 10.84 | 6,716,815 | +0.84(+8.42%) |
Apr 07, 2022 | 10.38 | 10.44 | 9.838 | 10.00 | 8,281,668 | +0.63(+6.76%) |
Apr 06, 2022 | 9.734 | 9.767 | 9.276 | 9.367 | 2,917,096 | -0.38(-3.85%) |
Apr 05, 2022 | 9.601 | 9.892 | 9.584 | 9.742 | 4,119,939 | +0.02(+0.17%) |
Apr 04, 2022 | 9.609 | 10.17 | 9.509 | 9.726 | 10,454,790 | +0.53(+5.80%) |