Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.56 | 10.65 | 10.56 | 10.62 | 3,937,864 | +0.01(+0.08%) |
Mar 30, 2023 | 10.79 | 10.79 | 10.57 | 10.61 | 4,248,300 | +0.06(+0.59%) |
Mar 29, 2023 | 10.59 | 10.59 | 10.47 | 10.55 | 3,421,346 | +0.21(+1.99%) |
Mar 28, 2023 | 10.24 | 10.42 | 10.18 | 10.35 | 4,887,166 | +0.08(+0.78%) |
Mar 27, 2023 | 10.31 | 10.37 | 10.13 | 10.26 | 9,492,257 | +0.16(+1.59%) |
Mar 24, 2023 | 9.969 | 10.12 | 9.844 | 10.10 | 6,197,417 | -0.14(-1.40%) |
Mar 23, 2023 | 10.61 | 10.63 | 10.18 | 10.25 | 5,503,844 | -0.29(-2.72%) |
Mar 22, 2023 | 10.79 | 10.84 | 10.53 | 10.53 | 5,249,803 | -0.16(-1.51%) |
Mar 21, 2023 | 10.69 | 10.80 | 10.63 | 10.69 | 6,232,606 | +0.60(+5.94%) |
Mar 20, 2023 | 9.880 | 10.19 | 9.857 | 10.09 | 12,740,396 | +0.06(+0.62%) |
Mar 17, 2023 | 10.25 | 10.29 | 9.911 | 10.03 | 8,840,899 | -0.55(-5.24%) |
Mar 16, 2023 | 10.16 | 10.64 | 10.13 | 10.59 | 13,546,727 | +0.21(+2.07%) |
Mar 15, 2023 | 10.13 | 10.44 | 10.08 | 10.37 | 10,574,834 | -0.98(-8.67%) |
Mar 14, 2023 | 11.51 | 11.55 | 11.27 | 11.36 | 10,407,125 | +0.24(+2.17%) |
Mar 13, 2023 | 11.02 | 11.36 | 10.95 | 11.11 | 16,407,186 | -0.50(-4.31%) |
Mar 10, 2023 | 11.80 | 11.85 | 11.53 | 11.62 | 8,367,875 | -0.47(-3.92%) |
Mar 09, 2023 | 12.29 | 12.35 | 12.08 | 12.09 | 5,625,656 | -0.36(-2.88%) |
Mar 08, 2023 | 12.42 | 12.51 | 12.39 | 12.45 | 2,691,003 | +0.03(+0.22%) |
Mar 07, 2023 | 12.64 | 12.64 | 12.40 | 12.42 | 3,067,160 | -0.40(-3.14%) |
Mar 06, 2023 | 12.81 | 12.87 | 12.78 | 12.82 | 1,732,416 | +0.01(+0.07%) |
Mar 03, 2023 | 12.61 | 12.82 | 12.59 | 12.82 | 3,013,421 | +0.34(+2.73%) |
Mar 02, 2023 | 12.39 | 12.49 | 12.35 | 12.47 | 2,645,297 | -0.13(-1.06%) |
Mar 01, 2023 | 12.74 | 12.78 | 12.56 | 12.61 | 3,794,403 | +0.11(+0.86%) |
Feb 28, 2023 | 12.72 | 12.73 | 12.50 | 12.50 | 3,407,281 | +0.06(+0.50%) |
Feb 27, 2023 | 12.47 | 12.51 | 12.40 | 12.44 | 2,416,144 | +0.21(+1.68%) |
Feb 24, 2023 | 12.25 | 12.32 | 12.19 | 12.23 | 3,624,480 | -0.14(-1.16%) |
Feb 23, 2023 | 12.31 | 12.39 | 12.29 | 12.38 | 3,788,137 | +0.20(+1.62%) |
Feb 22, 2023 | 12.18 | 12.24 | 12.10 | 12.18 | 3,382,434 | -0.21(-1.73%) |
Feb 21, 2023 | 12.46 | 12.56 | 12.36 | 12.39 | 3,780,976 | -0.21(-1.63%) |
Feb 17, 2023 | 12.49 | 12.63 | 12.46 | 12.60 | 3,268,071 | -0.04(-0.28%) |
Feb 16, 2023 | 12.52 | 12.72 | 12.52 | 12.64 | 3,178,280 | +0.17(+1.36%) |
Feb 15, 2023 | 12.38 | 12.47 | 12.36 | 12.47 | 2,720,766 | -0.18(-1.42%) |
Feb 14, 2023 | 12.50 | 12.65 | 12.48 | 12.64 | 4,529,218 | +0.04(+0.28%) |
Feb 13, 2023 | 12.50 | 12.61 | 12.49 | 12.61 | 2,316,472 | +0.17(+1.37%) |
Feb 10, 2023 | 12.44 | 12.47 | 12.37 | 12.44 | 3,548,751 | -0.13(-1.00%) |
Feb 09, 2023 | 12.71 | 12.72 | 12.54 | 12.56 | 5,302,170 | +0.34(+2.78%) |
Feb 08, 2023 | 12.22 | 12.28 | 12.19 | 12.22 | 4,339,875 | +0.24(+2.02%) |
Feb 07, 2023 | 11.83 | 12.01 | 11.79 | 11.98 | 6,613,252 | +0.03(+0.22%) |
Feb 06, 2023 | 11.88 | 11.96 | 11.84 | 11.96 | 4,899,462 | -0.18(-1.48%) |
Feb 03, 2023 | 12.11 | 12.22 | 12.07 | 12.13 | 7,082,234 | -0.28(-2.23%) |
Feb 02, 2023 | 12.50 | 12.52 | 12.31 | 12.41 | 6,593,212 | -0.69(-5.26%) |
Feb 01, 2023 | 12.97 | 13.17 | 12.92 | 13.10 | 6,724,033 | +0.19(+1.46%) |
Jan 31, 2023 | 12.73 | 12.92 | 12.70 | 12.91 | 4,811,935 | +0.32(+2.56%) |
Jan 30, 2023 | 12.67 | 12.70 | 12.59 | 12.59 | 4,002,662 | -0.13(-1.06%) |
Jan 27, 2023 | 12.64 | 12.74 | 12.63 | 12.73 | 3,426,296 | -0.01(-0.07%) |
Jan 26, 2023 | 12.64 | 12.74 | 12.61 | 12.73 | 4,048,510 | +0.23(+1.86%) |
Jan 25, 2023 | 12.40 | 12.53 | 12.40 | 12.50 | 4,650,789 | +0.10(+0.79%) |
Jan 24, 2023 | 12.36 | 12.46 | 12.31 | 12.40 | 4,609,475 | +0.15(+1.24%) |
Jan 23, 2023 | 12.18 | 12.29 | 12.12 | 12.25 | 3,173,800 | +0.28(+2.32%) |
Jan 20, 2023 | 11.86 | 11.97 | 11.83 | 11.97 | 2,711,423 | +0.16(+1.36%) |
Jan 19, 2023 | 11.71 | 11.84 | 11.69 | 11.81 | 4,204,219 | -0.03(-0.23%) |
Jan 18, 2023 | 12.05 | 12.06 | 11.81 | 11.84 | 4,386,904 | -0.18(-1.49%) |
Jan 17, 2023 | 12.15 | 12.17 | 11.98 | 12.02 | 3,806,005 | -0.24(-1.97%) |
Jan 13, 2023 | 12.15 | 12.29 | 12.13 | 12.26 | 5,057,535 | +0.15(+1.25%) |
Jan 12, 2023 | 12.03 | 12.15 | 11.98 | 12.11 | 4,490,947 | +0.23(+1.95%) |
Jan 11, 2023 | 11.90 | 11.93 | 11.83 | 11.88 | 2,704,624 | +0.11(+0.91%) |
Jan 10, 2023 | 11.74 | 11.77 | 11.66 | 11.77 | 3,703,879 | +0.04(+0.38%) |
Jan 09, 2023 | 11.79 | 11.82 | 11.73 | 11.73 | 4,113,779 | +0.12(+1.00%) |
Jan 06, 2023 | 11.47 | 11.65 | 11.40 | 11.61 | 3,846,815 | +0.21(+1.87%) |
Jan 05, 2023 | 11.45 | 11.48 | 11.35 | 11.40 | 5,322,061 | -0.12(-1.00%) |
Jan 04, 2023 | 11.54 | 11.56 | 11.42 | 11.51 | 6,040,557 | +0.36(+3.27%) |
Jan 03, 2023 | 11.18 | 11.23 | 11.08 | 11.15 | 5,452,074 | +0.33(+3.04%) |
Dec 30, 2022 | 10.85 | 10.90 | 10.78 | 10.82 | 3,427,073 | -0.08(-0.73%) |
Dec 29, 2022 | 10.85 | 10.91 | 10.83 | 10.90 | 3,078,149 | +0.10(+0.91%) |
Dec 28, 2022 | 10.92 | 10.94 | 10.78 | 10.80 | 2,690,490 | -0.15(-1.38%) |
Dec 27, 2022 | 10.91 | 10.98 | 10.88 | 10.95 | 2,628,308 | +0.06(+0.57%) |
Dec 23, 2022 | 10.83 | 10.90 | 10.79 | 10.89 | 3,244,733 | +0.02(+0.16%) |
Dec 22, 2022 | 10.97 | 11.00 | 10.77 | 10.87 | 3,636,235 | -0.06(-0.57%) |
Dec 21, 2022 | 10.90 | 10.96 | 10.88 | 10.94 | 2,471,876 | +0.16(+1.49%) |
Dec 20, 2022 | 10.73 | 10.83 | 10.71 | 10.78 | 3,688,200 | +0.21(+2.02%) |
Dec 19, 2022 | 10.60 | 10.68 | 10.52 | 10.56 | 2,939,389 | -0.02(-0.17%) |
Dec 16, 2022 | 10.62 | 10.68 | 10.52 | 10.58 | 6,944,027 | +0.17(+1.62%) |
Dec 15, 2022 | 10.55 | 10.56 | 10.38 | 10.41 | 6,083,265 | -0.27(-2.50%) |
Dec 14, 2022 | 10.75 | 10.78 | 10.63 | 10.68 | 6,472,250 | -0.15(-1.40%) |
Dec 13, 2022 | 10.90 | 10.95 | 10.76 | 10.83 | 5,193,310 | +0.20(+1.92%) |
Dec 12, 2022 | 10.58 | 10.62 | 10.52 | 10.62 | 2,799,829 | +0.04(+0.34%) |
Dec 09, 2022 | 10.54 | 10.71 | 10.54 | 10.59 | 4,732,611 | +0.12(+1.10%) |
Dec 08, 2022 | 10.46 | 10.51 | 10.42 | 10.47 | 3,180,749 | -0.01(-0.08%) |
Dec 07, 2022 | 10.51 | 10.60 | 10.41 | 10.48 | 5,242,529 | -0.01(-0.08%) |
Dec 06, 2022 | 10.60 | 10.64 | 10.43 | 10.49 | 6,858,705 | -0.05(-0.51%) |
Dec 05, 2022 | 10.67 | 10.72 | 10.53 | 10.54 | 5,176,925 | -0.15(-1.41%) |
Dec 02, 2022 | 10.62 | 10.70 | 10.59 | 10.70 | 3,715,739 | +0.01(+0.08%) |
Dec 01, 2022 | 10.75 | 10.79 | 10.62 | 10.69 | 4,778,161 | -0.09(-0.83%) |
Nov 30, 2022 | 10.73 | 10.80 | 10.55 | 10.78 | 5,299,399 | +0.10(+0.92%) |
Nov 29, 2022 | 10.66 | 10.77 | 10.65 | 10.68 | 4,937,800 | +0.17(+1.61%) |
Nov 28, 2022 | 10.68 | 10.70 | 10.49 | 10.51 | 3,573,947 | -0.20(-1.83%) |
Nov 25, 2022 | 10.65 | 10.73 | 10.64 | 10.70 | 2,495,899 | +0.17(+1.60%) |
Nov 23, 2022 | 10.54 | 10.59 | 10.46 | 10.54 | 2,767,663 | -0.03(-0.25%) |
Nov 22, 2022 | 10.50 | 10.57 | 10.49 | 10.56 | 2,637,504 | +0.21(+2.06%) |
Nov 21, 2022 | 10.36 | 10.38 | 10.29 | 10.35 | 3,972,701 | -0.10(-0.94%) |
Nov 18, 2022 | 10.55 | 10.55 | 10.40 | 10.45 | 4,602,593 | +0.06(+0.60%) |
Nov 17, 2022 | 10.21 | 10.38 | 10.21 | 10.38 | 4,454,650 | +0.08(+0.78%) |
Nov 16, 2022 | 10.38 | 10.40 | 10.25 | 10.30 | 6,892,940 | +0.04(+0.43%) |
Nov 15, 2022 | 10.41 | 10.43 | 10.08 | 10.26 | 12,662,545 | +0.06(+0.61%) |
Nov 14, 2022 | 10.24 | 10.33 | 10.20 | 10.20 | 5,368,324 | -0.04(-0.43%) |
Nov 11, 2022 | 10.20 | 10.27 | 10.12 | 10.24 | 7,849,939 | +0.34(+3.41%) |
Nov 10, 2022 | 9.904 | 10.00 | 9.842 | 9.904 | 9,293,565 | +0.25(+2.58%) |
Nov 09, 2022 | 9.727 | 9.807 | 9.611 | 9.655 | 6,533,750 | -0.15(-1.54%) |
Nov 08, 2022 | 9.869 | 9.900 | 9.722 | 9.807 | 7,165,890 | -0.04(-0.36%) |
Nov 07, 2022 | 9.798 | 9.878 | 9.780 | 9.842 | 7,923,796 | +0.20(+2.12%) |
Nov 04, 2022 | 9.504 | 9.695 | 9.464 | 9.638 | 8,539,035 | +0.36(+3.93%) |
Nov 03, 2022 | 9.131 | 9.334 | 9.073 | 9.273 | 9,372,039 | +0.70(+8.20%) |
Nov 02, 2022 | 8.758 | 8.571 | 8.571 | 7,369,685 | -0.28(-3.21%) | |
Nov 01, 2022 | 8.953 | 8.953 | 8.789 | 8.855 | 3,954,829 | +0.12(+1.43%) |
Oct 31, 2022 | 8.713 | 8.784 | 8.700 | 8.731 | 4,166,000 | -0.07(-0.81%) |
Oct 28, 2022 | 8.722 | 8.811 | 8.678 | 8.802 | 2,910,415 | +0.08(+0.92%) |
Oct 27, 2022 | 8.766 | 8.838 | 8.707 | 8.722 | 4,146,498 | -0.04(-0.51%) |
Oct 26, 2022 | 8.740 | 8.846 | 8.740 | 8.766 | 3,524,902 | +0.02(+0.20%) |
Oct 25, 2022 | 8.589 | 8.762 | 8.584 | 8.749 | 3,668,211 | +0.08(+0.92%) |
Oct 24, 2022 | 8.580 | 8.686 | 8.557 | 8.669 | 4,447,639 | +0.17(+1.99%) |
Oct 21, 2022 | 8.251 | 8.509 | 8.233 | 8.500 | 5,466,941 | +0.28(+3.46%) |
Oct 20, 2022 | 8.331 | 8.402 | 8.188 | 8.215 | 4,713,875 | -0.01(-0.11%) |
Oct 19, 2022 | 8.233 | 8.273 | 8.171 | 8.224 | 3,966,812 | -0.07(-0.86%) |
Oct 18, 2022 | 8.411 | 8.429 | 8.217 | 8.295 | 4,251,395 | +0.14(+1.74%) |
Oct 17, 2022 | 8.126 | 8.224 | 8.122 | 8.153 | 3,973,557 | +0.22(+2.80%) |
Oct 14, 2022 | 8.055 | 8.144 | 7.922 | 7.931 | 6,906,141 | +0.00(+0.00%) |
Oct 13, 2022 | 7.504 | 7.980 | 7.451 | 7.931 | 8,055,824 | +0.37(+4.94%) |
Oct 12, 2022 | 7.504 | 7.624 | 7.464 | 7.557 | 4,733,386 | +0.07(+0.95%) |
Oct 11, 2022 | 7.575 | 7.655 | 7.468 | 7.486 | 4,875,312 | -0.15(-1.98%) |
Oct 10, 2022 | 7.735 | 7.753 | 7.575 | 7.637 | 6,357,771 | -0.12(-1.60%) |
Oct 07, 2022 | 7.860 | 7.860 | 7.717 | 7.762 | 3,641,659 | -0.12(-1.58%) |
Oct 06, 2022 | 7.957 | 8.002 | 7.855 | 7.886 | 3,959,688 | -0.23(-2.85%) |
Oct 05, 2022 | 8.135 | 8.148 | 8.002 | 8.117 | 5,113,637 | -0.33(-3.89%) |
Oct 04, 2022 | 8.171 | 8.446 | 8.153 | 8.446 | 5,709,975 | +0.70(+9.07%) |
Oct 03, 2022 | 7.619 | 7.784 | 7.539 | 7.744 | 4,838,351 | +0.19(+2.47%) |
Sep 30, 2022 | 7.548 | 7.708 | 7.548 | 7.557 | 5,315,162 | +0.10(+1.31%) |
Sep 29, 2022 | 7.379 | 7.477 | 7.301 | 7.459 | 6,801,512 | +0.00(+0.00%) |
Sep 28, 2022 | 7.246 | 7.499 | 7.237 | 7.459 | 8,277,503 | -0.08(-1.06%) |
Sep 27, 2022 | 7.691 | 7.717 | 7.477 | 7.539 | 7,004,306 | -0.19(-2.42%) |
Sep 26, 2022 | 7.851 | 7.944 | 7.708 | 7.726 | 8,606,792 | -0.22(-2.80%) |
Sep 23, 2022 | 8.153 | 8.153 | 7.860 | 7.948 | 7,443,773 | -0.50(-5.89%) |
Sep 22, 2022 | 8.580 | 8.606 | 8.429 | 8.446 | 6,312,108 | +0.02(+0.21%) |
Sep 21, 2022 | 8.615 | 8.660 | 8.429 | 8.429 | 4,833,971 | -0.20(-2.37%) |
Sep 20, 2022 | 8.749 | 8.762 | 8.557 | 8.633 | 4,292,461 | -0.12(-1.42%) |
Sep 19, 2022 | 8.597 | 8.762 | 8.597 | 8.758 | 3,671,442 | +0.04(+0.51%) |
Sep 16, 2022 | 8.606 | 8.744 | 8.589 | 8.713 | 3,972,106 | -0.05(-0.61%) |
Sep 15, 2022 | 8.731 | 8.891 | 8.715 | 8.766 | 4,979,721 | +0.25(+2.92%) |
Sep 14, 2022 | 8.464 | 8.589 | 8.451 | 8.517 | 3,573,044 | +0.10(+1.16%) |
Sep 13, 2022 | 8.517 | 8.637 | 8.402 | 8.420 | 6,984,385 | -0.19(-2.17%) |
Sep 12, 2022 | 8.535 | 8.615 | 8.500 | 8.606 | 5,841,029 | +0.45(+5.56%) |
Sep 09, 2022 | 8.135 | 8.180 | 8.091 | 8.153 | 4,304,918 | +0.25(+3.15%) |
Sep 08, 2022 | 7.646 | 7.913 | 7.628 | 7.904 | 8,752,324 | +0.21(+2.77%) |
Sep 07, 2022 | 7.495 | 7.706 | 7.486 | 7.691 | 7,289,481 | +0.08(+1.05%) |
Sep 06, 2022 | 7.664 | 7.691 | 7.548 | 7.611 | 7,242,706 | -0.04(-0.47%) |
Sep 02, 2022 | 7.780 | 7.904 | 7.615 | 7.646 | 12,325,602 | -0.02(-0.23%) |
Sep 01, 2022 | 7.691 | 7.699 | 7.540 | 7.664 | 6,793,274 | -0.14(-1.82%) |
Aug 31, 2022 | 7.868 | 7.922 | 7.806 | 7.806 | 6,163,137 | -0.07(-0.90%) |
Aug 30, 2022 | 7.975 | 7.993 | 7.811 | 7.877 | 4,551,842 | +0.14(+1.84%) |
Aug 29, 2022 | 7.735 | 7.786 | 7.699 | 7.735 | 9,436,251 | +0.02(+0.23%) |
Aug 26, 2022 | 8.028 | 8.042 | 7.708 | 7.717 | 16,439,064 | -0.32(-3.98%) |
Aug 25, 2022 | 7.940 | 8.037 | 7.926 | 8.037 | 4,787,461 | +0.01(+0.11%) |
Aug 24, 2022 | 7.913 | 8.086 | 7.873 | 8.028 | 5,561,166 | +0.04(+0.44%) |
Aug 23, 2022 | 7.993 | 8.082 | 7.969 | 7.993 | 7,976,738 | +0.13(+1.70%) |
Aug 22, 2022 | 7.895 | 7.904 | 7.771 | 7.860 | 6,801,507 | -0.28(-3.49%) |
Aug 19, 2022 | 8.188 | 8.215 | 8.126 | 8.144 | 4,058,544 | -0.24(-2.86%) |
Aug 18, 2022 | 8.411 | 8.411 | 8.331 | 8.384 | 3,010,197 | -0.04(-0.53%) |
Aug 17, 2022 | 8.437 | 8.489 | 8.393 | 8.429 | 3,332,535 | -0.23(-2.67%) |
Aug 16, 2022 | 8.606 | 8.703 | 8.584 | 8.660 | 3,604,131 | +0.04(+0.41%) |
Aug 15, 2022 | 8.597 | 8.642 | 8.544 | 8.624 | 3,547,791 | -0.15(-1.72%) |
Aug 12, 2022 | 8.731 | 8.784 | 8.669 | 8.775 | 4,224,558 | +0.06(+0.74%) |
Aug 11, 2022 | 8.710 | 8.780 | 8.675 | 8.710 | 4,426,924 | +0.09(+1.01%) |
Aug 10, 2022 | 8.588 | 8.710 | 8.579 | 8.623 | 4,842,437 | +0.10(+1.23%) |
Aug 09, 2022 | 8.544 | 8.553 | 8.457 | 8.518 | 4,479,482 | -0.06(-0.71%) |
Aug 08, 2022 | 8.562 | 8.658 | 8.562 | 8.579 | 5,724,247 | +0.07(+0.82%) |
Aug 05, 2022 | 8.282 | 8.544 | 8.261 | 8.509 | 4,854,012 | +0.21(+2.53%) |
Aug 04, 2022 | 8.230 | 8.352 | 8.191 | 8.300 | 3,592,274 | -0.21(-2.46%) |
Aug 03, 2022 | 8.475 | 8.536 | 8.417 | 8.509 | 2,770,384 | +0.17(+1.99%) |
Aug 02, 2022 | 8.448 | 8.475 | 8.335 | 8.343 | 4,081,190 | -0.07(-0.83%) |
Aug 01, 2022 | 8.457 | 8.492 | 8.370 | 8.413 | 4,703,374 | -0.09(-1.03%) |
Jul 29, 2022 | 8.413 | 8.518 | 8.387 | 8.501 | 4,252,385 | +0.14(+1.67%) |
Jul 28, 2022 | 8.239 | 8.387 | 8.212 | 8.361 | 4,989,265 | +0.06(+0.74%) |
Jul 27, 2022 | 8.178 | 8.326 | 8.151 | 8.300 | 3,525,676 | +0.17(+2.04%) |
Jul 26, 2022 | 8.186 | 8.252 | 8.121 | 8.134 | 4,171,324 | -0.20(-2.41%) |
Jul 25, 2022 | 8.309 | 8.405 | 8.243 | 8.335 | 6,198,828 | +0.29(+3.58%) |
Jul 22, 2022 | 8.073 | 8.125 | 7.998 | 8.046 | 4,770,559 | -0.15(-1.81%) |
Jul 21, 2022 | 8.064 | 8.204 | 8.038 | 8.195 | 4,246,994 | +0.10(+1.30%) |
Jul 20, 2022 | 8.160 | 8.212 | 8.029 | 8.090 | 5,161,818 | -0.16(-1.91%) |
Jul 19, 2022 | 8.099 | 8.295 | 8.095 | 8.247 | 6,466,883 | +0.44(+5.59%) |
Jul 18, 2022 | 7.837 | 7.955 | 7.793 | 7.811 | 7,974,962 | +0.17(+2.29%) |
Jul 15, 2022 | 7.548 | 7.680 | 7.496 | 7.636 | 6,583,845 | +0.06(+0.81%) |
Jul 14, 2022 | 7.662 | 7.662 | 7.487 | 7.575 | 6,705,920 | -0.40(-5.04%) |
Jul 13, 2022 | 7.933 | 8.029 | 7.863 | 7.977 | 6,673,312 | -0.07(-0.87%) |
Jul 12, 2022 | 7.985 | 8.169 | 7.959 | 8.046 | 5,725,168 | -0.12(-1.50%) |
Jul 11, 2022 | 8.212 | 8.239 | 8.125 | 8.169 | 5,533,451 | -0.20(-2.40%) |
Jul 08, 2022 | 8.361 | 8.418 | 8.239 | 8.370 | 4,851,725 | +0.16(+1.91%) |
Jul 07, 2022 | 8.204 | 8.261 | 8.173 | 8.212 | 5,213,512 | +0.09(+1.08%) |
Jul 06, 2022 | 8.116 | 8.177 | 8.038 | 8.125 | 7,751,226 | -0.24(-2.82%) |
Jul 05, 2022 | 8.195 | 8.361 | 8.151 | 8.361 | 7,027,520 | -0.32(-3.72%) |
Jul 01, 2022 | 8.536 | 8.693 | 8.431 | 8.684 | 5,722,535 | +0.02(+0.20%) |
Jun 30, 2022 | 8.509 | 8.709 | 8.431 | 8.667 | 5,272,023 | -0.22(-2.46%) |
Jun 29, 2022 | 8.955 | 8.955 | 8.846 | 8.885 | 4,429,702 | -0.10(-1.17%) |
Jun 28, 2022 | 9.077 | 9.165 | 8.981 | 8.990 | 4,915,651 | -0.12(-1.34%) |
Jun 27, 2022 | 9.095 | 9.152 | 9.029 | 9.112 | 4,290,462 | +0.06(+0.68%) |
Jun 24, 2022 | 8.920 | 9.069 | 8.907 | 9.051 | 4,004,158 | +0.17(+1.87%) |
Jun 23, 2022 | 8.955 | 8.955 | 8.739 | 8.885 | 4,636,564 | -0.38(-4.15%) |
Jun 22, 2022 | 9.208 | 9.370 | 9.191 | 9.270 | 4,272,978 | -0.01(-0.09%) |
Jun 21, 2022 | 9.270 | 9.309 | 9.222 | 9.278 | 4,977,205 | +0.44(+4.94%) |
Jun 17, 2022 | 8.911 | 8.981 | 8.763 | 8.841 | 11,678,499 | +0.00(+0.00%) |
Jun 16, 2022 | 8.789 | 8.868 | 8.680 | 8.841 | 8,136,645 | -0.16(-1.75%) |
Jun 15, 2022 | 8.981 | 9.077 | 8.850 | 8.999 | 8,219,975 | +0.24(+2.69%) |
Jun 14, 2022 | 8.833 | 8.859 | 8.649 | 8.763 | 8,328,311 | +0.25(+2.98%) |
Jun 13, 2022 | 8.579 | 8.627 | 8.453 | 8.509 | 8,154,308 | -0.45(-5.07%) |
Jun 10, 2022 | 9.025 | 9.060 | 8.920 | 8.964 | 5,498,617 | -0.42(-4.47%) |
Jun 09, 2022 | 9.540 | 9.575 | 9.374 | 9.383 | 7,045,259 | -0.34(-3.50%) |
Jun 08, 2022 | 9.785 | 9.811 | 9.663 | 9.724 | 4,433,049 | -0.10(-0.98%) |
Jun 07, 2022 | 9.654 | 9.837 | 9.654 | 9.820 | 5,551,002 | +0.04(+0.45%) |
Jun 06, 2022 | 9.768 | 9.842 | 9.698 | 9.776 | 6,371,589 | +0.12(+1.27%) |
Jun 03, 2022 | 9.741 | 9.781 | 9.623 | 9.654 | 5,566,833 | -0.23(-2.30%) |
Jun 02, 2022 | 9.733 | 9.894 | 9.685 | 9.881 | 14,762,178 | +0.17(+1.80%) |
Jun 01, 2022 | 9.776 | 9.785 | 9.571 | 9.706 | 5,827,772 | -0.18(-1.86%) |
May 31, 2022 | 9.837 | 9.942 | 9.781 | 9.890 | 6,908,470 | +0.28(+2.91%) |
May 27, 2022 | 9.532 | 9.610 | 9.492 | 9.610 | 3,570,065 | +0.17(+1.85%) |
May 26, 2022 | 9.305 | 9.479 | 9.296 | 9.436 | 4,400,981 | +0.17(+1.79%) |
May 25, 2022 | 9.104 | 9.331 | 9.104 | 9.270 | 4,823,216 | -0.01(-0.09%) |
May 24, 2022 | 9.165 | 9.305 | 9.071 | 9.278 | 7,235,062 | +0.18(+2.02%) |
May 23, 2022 | 8.964 | 9.160 | 8.946 | 9.095 | 6,137,366 | +0.38(+4.31%) |
May 20, 2022 | 8.780 | 8.815 | 8.536 | 8.719 | 5,802,408 | -0.04(-0.50%) |
May 19, 2022 | 8.614 | 8.824 | 8.597 | 8.763 | 6,620,817 | +0.14(+1.62%) |
May 18, 2022 | 8.754 | 8.772 | 8.592 | 8.623 | 5,020,365 | -0.18(-2.08%) |
May 17, 2022 | 8.798 | 8.846 | 8.724 | 8.807 | 6,154,056 | +0.33(+3.92%) |
May 16, 2022 | 8.440 | 8.518 | 8.387 | 8.475 | 6,104,485 | +0.00(+0.00%) |
May 13, 2022 | 8.343 | 8.523 | 8.330 | 8.475 | 11,354,917 | +0.47(+5.82%) |
May 12, 2022 | 7.940 | 8.098 | 7.864 | 8.008 | 13,918,274 | +0.11(+1.40%) |
May 11, 2022 | 8.051 | 8.221 | 7.874 | 7.898 | 9,846,709 | -0.14(-1.69%) |
May 10, 2022 | 8.145 | 8.166 | 7.881 | 8.034 | 9,516,264 | +0.24(+3.06%) |
May 09, 2022 | 7.872 | 7.923 | 7.728 | 7.796 | 10,387,785 | +0.01(+0.11%) |
May 06, 2022 | 7.813 | 7.898 | 7.668 | 7.787 | 10,446,222 | -0.36(-4.39%) |
May 05, 2022 | 8.383 | 8.408 | 8.064 | 8.145 | 8,076,079 | -0.27(-3.24%) |
May 04, 2022 | 8.187 | 8.441 | 8.111 | 8.417 | 8,953,011 | +0.12(+1.44%) |
May 03, 2022 | 8.221 | 8.332 | 8.183 | 8.298 | 6,868,988 | +0.20(+2.52%) |
May 02, 2022 | 7.983 | 8.111 | 7.949 | 8.094 | 10,386,755 | +0.14(+1.82%) |
Apr 29, 2022 | 8.085 | 8.196 | 7.932 | 7.949 | 7,872,668 | -0.15(-1.89%) |
Apr 28, 2022 | 8.034 | 8.153 | 7.847 | 8.102 | 8,959,004 | +0.11(+1.38%) |
Apr 27, 2022 | 8.042 | 8.119 | 7.932 | 7.991 | 11,860,732 | +0.02(+0.23%) |
Apr 26, 2022 | 8.136 | 8.177 | 7.969 | 7.973 | 9,969,285 | -0.32(-3.83%) |
Apr 25, 2022 | 8.250 | 8.323 | 8.099 | 8.290 | 10,268,662 | -0.06(-0.68%) |
Apr 22, 2022 | 8.486 | 8.494 | 8.310 | 8.347 | 7,688,735 | -0.19(-2.19%) |
Apr 21, 2022 | 8.754 | 8.791 | 8.510 | 8.534 | 7,350,762 | +0.01(+0.10%) |
Apr 20, 2022 | 8.681 | 8.693 | 8.482 | 8.526 | 6,189,121 | +0.11(+1.26%) |
Apr 19, 2022 | 8.242 | 8.437 | 8.233 | 8.421 | 5,989,429 | +0.10(+1.17%) |
Apr 18, 2022 | 8.209 | 8.388 | 8.209 | 8.323 | 4,214,765 | +0.05(+0.59%) |
Apr 14, 2022 | 8.299 | 8.331 | 8.213 | 8.274 | 6,556,964 | -0.05(-0.59%) |
Apr 13, 2022 | 8.144 | 8.331 | 8.128 | 8.323 | 12,174,604 | +0.18(+2.20%) |
Apr 12, 2022 | 8.266 | 8.306 | 8.120 | 8.144 | 8,043,202 | -0.12(-1.48%) |
Apr 11, 2022 | 8.380 | 8.486 | 8.258 | 8.266 | 9,077,684 | -0.10(-1.17%) |
Apr 08, 2022 | 8.282 | 8.449 | 8.269 | 8.364 | 6,468,715 | +0.06(+0.69%) |
Apr 07, 2022 | 8.339 | 8.364 | 8.148 | 8.307 | 6,305,018 | +0.08(+0.99%) |
Apr 06, 2022 | 8.160 | 8.303 | 8.079 | 8.225 | 10,381,505 | -0.24(-2.88%) |
Apr 05, 2022 | 8.494 | 8.547 | 8.441 | 8.469 | 6,358,992 | -0.26(-2.98%) |
Apr 04, 2022 | 8.600 | 8.758 | 8.551 | 8.730 | 7,298,168 | +0.12(+1.42%) |