Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.19 | 13.75 | 13.12 | 13.57 | 5,750,772 | +0.27(+2.01%) |
Apr 27, 2023 | 12.85 | 13.83 | 12.78 | 13.30 | 8,894,176 | +0.60(+4.76%) |
Apr 26, 2023 | 12.64 | 13.04 | 12.58 | 12.69 | 5,899,188 | -0.02(-0.16%) |
Apr 25, 2023 | 13.25 | 13.33 | 12.70 | 12.71 | 4,221,642 | -0.77(-5.73%) |
Apr 24, 2023 | 12.92 | 13.66 | 12.84 | 13.49 | 6,184,599 | +0.58(+4.53%) |
Apr 21, 2023 | 13.05 | 13.23 | 12.84 | 12.90 | 2,721,756 | -0.15(-1.14%) |
Apr 20, 2023 | 13.15 | 13.40 | 13.03 | 13.05 | 5,330,203 | -0.36(-2.66%) |
Apr 19, 2023 | 12.96 | 13.53 | 12.95 | 13.41 | 5,129,568 | +0.21(+1.58%) |
Apr 18, 2023 | 13.32 | 13.32 | 13.01 | 13.20 | 3,543,004 | -0.04(-0.30%) |
Apr 17, 2023 | 13.45 | 13.45 | 13.14 | 13.24 | 2,075,087 | -0.20(-1.48%) |
Apr 14, 2023 | 13.46 | 13.55 | 13.35 | 13.44 | 2,773,494 | +0.01(+0.07%) |
Apr 13, 2023 | 13.46 | 13.67 | 13.41 | 13.43 | 2,348,429 | -0.04(-0.29%) |
Apr 12, 2023 | 13.46 | 13.68 | 13.33 | 13.47 | 2,357,733 | +0.11(+0.82%) |
Apr 11, 2023 | 13.46 | 13.56 | 13.22 | 13.36 | 3,987,356 | -0.03(-0.22%) |
Apr 10, 2023 | 13.42 | 13.60 | 13.25 | 13.39 | 3,447,387 | +0.08(+0.60%) |
Apr 06, 2023 | 13.43 | 13.47 | 13.18 | 13.31 | 2,538,166 | -0.11(-0.81%) |
Apr 05, 2023 | 13.64 | 13.71 | 13.26 | 13.42 | 3,121,717 | -0.15(-1.10%) |
Apr 04, 2023 | 13.87 | 13.99 | 13.31 | 13.57 | 3,733,374 | -0.41(-2.91%) |
Apr 03, 2023 | 14.28 | 14.71 | 13.93 | 13.97 | 6,067,299 | +0.45(+3.30%) |
Mar 31, 2023 | 13.45 | 13.60 | 13.40 | 13.53 | 2,619,660 | +0.08(+0.59%) |
Mar 30, 2023 | 13.52 | 13.76 | 13.41 | 13.45 | 3,700,526 | -0.01(-0.07%) |
Mar 29, 2023 | 13.38 | 13.47 | 13.14 | 13.46 | 3,393,952 | +0.30(+2.26%) |
Mar 28, 2023 | 12.94 | 13.25 | 12.92 | 13.16 | 3,313,111 | +0.21(+1.61%) |
Mar 27, 2023 | 12.59 | 12.98 | 12.44 | 12.95 | 3,943,384 | +0.56(+4.48%) |
Mar 24, 2023 | 12.17 | 12.47 | 12.08 | 12.40 | 3,569,552 | -0.05(-0.40%) |
Mar 23, 2023 | 13.06 | 13.24 | 12.24 | 12.45 | 7,309,395 | -0.47(-3.61%) |
Mar 22, 2023 | 13.23 | 13.35 | 12.79 | 12.91 | 5,534,959 | -0.51(-3.77%) |
Mar 21, 2023 | 13.01 | 13.50 | 12.96 | 13.42 | 7,585,004 | +0.81(+6.45%) |
Mar 20, 2023 | 12.44 | 12.77 | 12.31 | 12.60 | 6,521,173 | +0.37(+3.00%) |
Mar 17, 2023 | 12.39 | 12.48 | 11.93 | 12.24 | 8,987,133 | -0.32(-2.53%) |
Mar 16, 2023 | 12.25 | 12.68 | 12.20 | 12.56 | 8,062,121 | +0.00(+0.00%) |
Mar 15, 2023 | 12.95 | 13.08 | 12.08 | 12.56 | 9,410,730 | -1.01(-7.45%) |
Mar 14, 2023 | 13.71 | 14.15 | 13.39 | 13.57 | 5,058,627 | -0.03(-0.22%) |
Mar 13, 2023 | 14.01 | 14.32 | 13.51 | 13.60 | 7,135,964 | -0.81(-5.64%) |
Mar 10, 2023 | 14.67 | 14.91 | 14.30 | 14.41 | 6,565,557 | -0.19(-1.29%) |
Mar 09, 2023 | 15.02 | 15.29 | 14.58 | 14.60 | 7,950,490 | -0.44(-2.90%) |
Mar 08, 2023 | 14.95 | 15.28 | 14.86 | 15.03 | 4,442,692 | +0.00(+0.00%) |
Mar 07, 2023 | 15.02 | 15.15 | 14.78 | 15.03 | 3,992,945 | -0.02(-0.13%) |
Mar 06, 2023 | 15.05 | 15.22 | 14.93 | 15.05 | 3,626,813 | -0.15(-0.98%) |
Mar 03, 2023 | 14.99 | 15.31 | 14.85 | 15.20 | 4,062,178 | -0.02(-0.13%) |
Mar 02, 2023 | 15.19 | 15.37 | 15.05 | 15.22 | 4,833,625 | -0.06(-0.39%) |
Mar 01, 2023 | 15.16 | 15.59 | 15.11 | 15.28 | 5,221,524 | +0.13(+0.85%) |
Feb 28, 2023 | 15.74 | 15.88 | 15.03 | 15.15 | 11,230,977 | -0.38(-2.42%) |
Feb 27, 2023 | 14.95 | 15.65 | 14.93 | 15.53 | 6,426,636 | +0.45(+2.96%) |
Feb 24, 2023 | 13.89 | 15.48 | 13.72 | 15.08 | 12,028,362 | +1.15(+8.25%) |
Feb 23, 2023 | 14.25 | 15.16 | 13.77 | 13.93 | 17,802,686 | +0.83(+6.35%) |
Feb 22, 2023 | 13.46 | 13.64 | 13.00 | 13.10 | 7,877,088 | -0.53(-3.85%) |
Feb 21, 2023 | 13.88 | 14.07 | 13.58 | 13.63 | 6,982,907 | -0.26(-1.86%) |
Feb 17, 2023 | 13.79 | 13.90 | 13.45 | 13.88 | 11,985,318 | +0.00(+0.00%) |
Feb 16, 2023 | 13.93 | 14.17 | 13.81 | 13.88 | 2,974,075 | -0.14(-0.99%) |
Feb 15, 2023 | 13.79 | 14.02 | 13.58 | 14.02 | 5,033,449 | +0.08(+0.57%) |
Feb 14, 2023 | 13.80 | 14.20 | 13.80 | 13.94 | 6,410,018 | -0.05(-0.35%) |
Feb 13, 2023 | 13.81 | 14.12 | 13.65 | 13.99 | 2,634,326 | +0.03(+0.21%) |
Feb 10, 2023 | 13.82 | 14.09 | 13.76 | 13.96 | 3,811,750 | +0.44(+3.22%) |
Feb 09, 2023 | 13.73 | 13.83 | 13.47 | 13.53 | 3,511,109 | -0.27(-1.94%) |
Feb 08, 2023 | 13.42 | 13.81 | 13.30 | 13.79 | 3,479,944 | +0.41(+3.03%) |
Feb 07, 2023 | 13.09 | 13.45 | 12.86 | 13.39 | 7,037,001 | +0.41(+3.13%) |
Feb 06, 2023 | 13.01 | 13.11 | 12.85 | 12.98 | 2,846,311 | -0.04(-0.30%) |
Feb 03, 2023 | 12.93 | 13.58 | 12.93 | 13.02 | 5,009,810 | +0.13(+1.00%) |
Feb 02, 2023 | 13.72 | 13.80 | 12.81 | 12.89 | 7,301,172 | -0.91(-6.60%) |
Feb 01, 2023 | 13.71 | 13.97 | 13.35 | 13.80 | 6,130,054 | +0.04(+0.29%) |
Jan 31, 2023 | 13.54 | 13.76 | 13.54 | 13.76 | 4,826,095 | +0.26(+1.91%) |
Jan 30, 2023 | 13.50 | 13.68 | 13.44 | 13.51 | 2,870,840 | -0.12(-0.87%) |
Jan 27, 2023 | 13.77 | 13.81 | 13.45 | 13.63 | 8,150,925 | -0.16(-1.15%) |
Jan 26, 2023 | 13.59 | 13.78 | 13.25 | 13.78 | 4,191,621 | +0.30(+2.20%) |
Jan 25, 2023 | 12.99 | 13.54 | 12.93 | 13.49 | 4,971,778 | +0.43(+3.26%) |
Jan 24, 2023 | 13.03 | 13.08 | 12.78 | 13.06 | 5,429,397 | +0.05(+0.38%) |
Jan 23, 2023 | 12.91 | 13.28 | 12.82 | 13.01 | 5,651,770 | +0.10(+0.77%) |
Jan 20, 2023 | 12.56 | 12.94 | 12.35 | 12.91 | 6,242,169 | +0.45(+3.58%) |
Jan 19, 2023 | 12.37 | 12.59 | 12.35 | 12.47 | 5,015,321 | +0.16(+1.29%) |
Jan 18, 2023 | 12.93 | 13.03 | 12.29 | 12.31 | 4,656,290 | -0.51(-3.94%) |
Jan 17, 2023 | 12.80 | 13.08 | 12.77 | 12.81 | 3,637,784 | +0.05(+0.39%) |
Jan 13, 2023 | 12.70 | 13.02 | 12.58 | 12.76 | 4,364,126 | +0.02(+0.16%) |
Jan 12, 2023 | 12.43 | 12.90 | 12.43 | 12.74 | 6,472,111 | +0.39(+3.13%) |
Jan 11, 2023 | 12.38 | 12.46 | 12.22 | 12.36 | 3,359,620 | +0.03(+0.24%) |
Jan 10, 2023 | 12.34 | 12.39 | 12.15 | 12.33 | 3,507,165 | +0.06(+0.49%) |
Jan 09, 2023 | 12.50 | 12.83 | 12.19 | 12.27 | 5,256,575 | -0.06(-0.48%) |
Jan 06, 2023 | 11.87 | 12.67 | 11.85 | 12.33 | 8,493,506 | +0.61(+5.25%) |
Jan 05, 2023 | 11.41 | 11.87 | 11.40 | 11.71 | 4,526,156 | +0.23(+1.98%) |
Jan 04, 2023 | 11.27 | 11.57 | 11.24 | 11.49 | 3,917,023 | +0.04(+0.35%) |
Jan 03, 2023 | 11.97 | 12.10 | 11.32 | 11.45 | 5,211,693 | -0.63(-5.25%) |
Dec 30, 2022 | 11.82 | 12.15 | 11.82 | 12.08 | 3,355,656 | +0.13(+1.08%) |
Dec 29, 2022 | 11.77 | 11.95 | 11.77 | 11.95 | 2,517,348 | +0.18(+1.52%) |
Dec 28, 2022 | 11.93 | 11.98 | 11.62 | 11.77 | 2,656,835 | -0.19(-1.57%) |
Dec 27, 2022 | 12.04 | 12.10 | 11.92 | 11.96 | 3,336,166 | -0.05(-0.41%) |
Dec 23, 2022 | 11.91 | 12.01 | 11.76 | 12.01 | 3,030,175 | +0.28(+2.37%) |
Dec 22, 2022 | 11.95 | 12.01 | 11.44 | 11.73 | 4,677,516 | -0.22(-1.82%) |
Dec 21, 2022 | 11.86 | 12.03 | 11.69 | 11.95 | 4,464,718 | +0.27(+2.29%) |
Dec 20, 2022 | 11.41 | 11.75 | 11.40 | 11.68 | 5,181,821 | +0.27(+2.34%) |
Dec 19, 2022 | 11.53 | 11.68 | 11.23 | 11.42 | 4,401,689 | +0.03(+0.26%) |
Dec 16, 2022 | 11.15 | 11.41 | 11.15 | 11.39 | 8,701,148 | -0.12(-1.03%) |
Dec 15, 2022 | 11.35 | 11.55 | 11.18 | 11.50 | 3,436,896 | +0.02(+0.17%) |
Dec 14, 2022 | 11.68 | 11.71 | 11.37 | 11.49 | 4,886,689 | -0.14(-1.19%) |
Dec 13, 2022 | 11.51 | 11.68 | 11.41 | 11.62 | 3,315,896 | +0.29(+2.54%) |
Dec 12, 2022 | 11.13 | 11.42 | 11.07 | 11.34 | 6,498,462 | +0.29(+2.60%) |
Dec 09, 2022 | 11.54 | 11.67 | 10.99 | 11.05 | 9,652,511 | -0.50(-4.29%) |
Dec 08, 2022 | 11.55 | 11.73 | 11.44 | 11.54 | 9,358,523 | +0.22(+1.92%) |
Dec 07, 2022 | 11.78 | 11.90 | 11.32 | 11.33 | 6,321,569 | -0.48(-4.03%) |
Dec 06, 2022 | 11.97 | 12.25 | 11.72 | 11.80 | 6,793,928 | -0.12(-1.00%) |
Dec 05, 2022 | 12.88 | 12.96 | 11.76 | 11.92 | 7,370,753 | -0.85(-6.67%) |
Dec 02, 2022 | 12.34 | 12.85 | 12.26 | 12.77 | 6,825,505 | +0.44(+3.53%) |
Dec 01, 2022 | 12.36 | 12.53 | 12.14 | 12.34 | 6,617,943 | +0.05(+0.40%) |
Nov 30, 2022 | 12.22 | 12.29 | 11.76 | 12.29 | 10,927,146 | +0.33(+2.73%) |
Nov 29, 2022 | 12.13 | 12.25 | 11.83 | 11.96 | 11,598,585 | -0.01(-0.08%) |
Nov 28, 2022 | 11.63 | 12.25 | 11.58 | 11.97 | 8,290,921 | -0.02(-0.17%) |
Nov 25, 2022 | 11.98 | 12.08 | 11.85 | 11.99 | 3,285,042 | -0.03(-0.25%) |
Nov 23, 2022 | 11.99 | 12.08 | 11.64 | 12.02 | 8,368,605 | -0.14(-1.14%) |
Nov 22, 2022 | 11.92 | 12.16 | 11.73 | 12.16 | 11,569,032 | +0.47(+3.98%) |
Nov 21, 2022 | 11.58 | 12.03 | 11.32 | 11.69 | 11,583,828 | -0.16(-1.34%) |
Nov 18, 2022 | 11.99 | 12.08 | 11.73 | 11.85 | 15,932,919 | -0.43(-3.47%) |
Nov 17, 2022 | 11.97 | 12.28 | 11.87 | 12.28 | 5,247,076 | +0.06(+0.49%) |
Nov 16, 2022 | 12.12 | 12.31 | 12.02 | 12.22 | 6,861,066 | -0.02(-0.16%) |
Nov 15, 2022 | 11.76 | 12.24 | 11.58 | 12.24 | 9,643,541 | +0.64(+5.56%) |
Nov 14, 2022 | 11.67 | 11.74 | 11.40 | 11.59 | 9,031,446 | -0.12(-1.02%) |
Nov 11, 2022 | 11.70 | 11.76 | 11.42 | 11.71 | 7,909,464 | +0.19(+1.63%) |
Nov 10, 2022 | 11.67 | 11.79 | 11.21 | 11.52 | 8,680,820 | +0.09(+0.78%) |
Nov 09, 2022 | 11.94 | 12.01 | 11.36 | 11.44 | 10,122,874 | -0.66(-5.49%) |
Nov 08, 2022 | 12.00 | 12.11 | 11.84 | 12.10 | 7,033,843 | +0.06(+0.49%) |
Nov 07, 2022 | 11.62 | 12.25 | 11.57 | 12.04 | 10,861,405 | +0.49(+4.20%) |
Nov 04, 2022 | 11.64 | 11.81 | 11.40 | 11.55 | 10,319,990 | +0.22(+1.92%) |
Nov 03, 2022 | 10.39 | 11.44 | 10.29 | 11.34 | 12,673,485 | +0.92(+8.85%) |
Nov 02, 2022 | 10.44 | 10.40 | 10.41 | 10,175,476 | -0.17(-1.59%) | |
Nov 01, 2022 | 10.67 | 10.83 | 10.54 | 10.58 | 10,311,124 | +0.09(+0.85%) |
Oct 31, 2022 | 10.01 | 10.72 | 10.00 | 10.49 | 9,945,920 | +0.41(+4.03%) |
Oct 28, 2022 | 10.50 | 10.55 | 9.969 | 10.09 | 7,059,543 | -0.23(-2.21%) |
Oct 27, 2022 | 10.56 | 10.69 | 10.13 | 10.32 | 11,157,928 | -0.51(-4.67%) |
Oct 26, 2022 | 10.70 | 11.04 | 10.66 | 10.82 | 6,933,286 | +0.24(+2.25%) |
Oct 25, 2022 | 10.64 | 10.85 | 10.41 | 10.58 | 7,021,911 | +0.07(+0.66%) |
Oct 24, 2022 | 10.63 | 10.67 | 10.44 | 10.51 | 9,569,763 | -0.19(-1.76%) |
Oct 21, 2022 | 10.34 | 10.78 | 10.21 | 10.70 | 14,162,220 | +0.43(+4.15%) |
Oct 20, 2022 | 9.909 | 10.34 | 9.890 | 10.28 | 11,048,962 | +0.44(+4.43%) |
Oct 19, 2022 | 9.464 | 9.870 | 9.369 | 9.840 | 8,863,752 | +0.43(+4.53%) |
Oct 18, 2022 | 9.573 | 9.682 | 9.226 | 9.414 | 8,686,551 | +0.04(+0.42%) |
Oct 17, 2022 | 9.533 | 9.662 | 9.305 | 9.374 | 4,907,591 | +0.10(+1.07%) |
Oct 14, 2022 | 9.682 | 9.870 | 9.255 | 9.275 | 8,550,816 | -0.53(-5.36%) |
Oct 13, 2022 | 9.067 | 9.840 | 9.067 | 9.800 | 11,107,081 | +0.63(+6.92%) |
Oct 12, 2022 | 9.176 | 9.241 | 8.894 | 9.166 | 5,720,076 | -0.08(-0.86%) |
Oct 11, 2022 | 8.968 | 9.364 | 8.859 | 9.246 | 8,555,847 | +0.13(+1.41%) |
Oct 10, 2022 | 9.335 | 9.374 | 8.953 | 9.117 | 4,980,558 | -0.22(-2.34%) |
Oct 07, 2022 | 9.612 | 9.642 | 9.265 | 9.335 | 8,561,377 | -0.25(-2.59%) |
Oct 06, 2022 | 9.325 | 9.652 | 9.285 | 9.582 | 8,760,500 | +0.41(+4.43%) |
Oct 05, 2022 | 8.948 | 9.196 | 8.849 | 9.176 | 7,068,447 | +0.17(+1.87%) |
Oct 04, 2022 | 8.968 | 9.141 | 8.938 | 9.008 | 8,162,608 | +0.16(+1.79%) |
Oct 03, 2022 | 8.691 | 8.869 | 8.651 | 8.849 | 8,127,326 | +0.47(+5.56%) |
Sep 30, 2022 | 8.294 | 8.596 | 8.200 | 8.383 | 5,307,750 | +0.03(+0.36%) |
Sep 29, 2022 | 8.274 | 8.398 | 7.997 | 8.354 | 7,662,981 | -0.05(-0.59%) |
Sep 28, 2022 | 8.373 | 8.532 | 8.304 | 8.403 | 10,982,935 | +0.05(+0.59%) |
Sep 27, 2022 | 8.175 | 8.482 | 8.096 | 8.354 | 9,707,529 | +0.37(+4.59%) |
Sep 26, 2022 | 8.245 | 8.423 | 7.952 | 7.987 | 9,156,979 | -0.29(-3.47%) |
Sep 23, 2022 | 8.492 | 8.542 | 8.126 | 8.274 | 12,760,903 | -0.60(-6.81%) |
Sep 22, 2022 | 9.137 | 9.246 | 8.849 | 8.879 | 7,355,905 | -0.08(-0.88%) |
Sep 21, 2022 | 9.295 | 9.404 | 8.948 | 8.958 | 6,945,764 | -0.12(-1.31%) |
Sep 20, 2022 | 9.127 | 9.156 | 8.810 | 9.077 | 7,905,396 | -0.16(-1.72%) |
Sep 19, 2022 | 8.681 | 9.236 | 8.631 | 9.236 | 11,759,649 | +0.28(+3.10%) |
Sep 16, 2022 | 9.037 | 9.097 | 8.720 | 8.958 | 19,276,532 | -0.24(-2.59%) |
Sep 15, 2022 | 9.008 | 9.305 | 8.869 | 9.196 | 10,154,202 | +0.05(+0.54%) |
Sep 14, 2022 | 8.819 | 9.181 | 8.819 | 9.146 | 9,768,790 | +0.41(+4.65%) |
Sep 13, 2022 | 8.790 | 9.047 | 8.601 | 8.740 | 7,417,272 | -0.25(-2.76%) |
Sep 12, 2022 | 9.018 | 9.107 | 8.819 | 8.988 | 7,733,348 | +0.03(+0.33%) |
Sep 09, 2022 | 8.710 | 9.107 | 8.710 | 8.958 | 11,708,931 | +0.42(+4.87%) |
Sep 08, 2022 | 8.453 | 8.701 | 8.443 | 8.542 | 8,978,059 | +0.13(+1.53%) |
Sep 07, 2022 | 8.066 | 8.433 | 7.957 | 8.413 | 8,845,267 | +0.10(+1.19%) |
Sep 06, 2022 | 8.324 | 8.364 | 8.076 | 8.314 | 6,483,355 | +0.06(+0.72%) |
Sep 02, 2022 | 8.225 | 8.383 | 8.131 | 8.255 | 3,688,094 | +0.30(+3.74%) |
Sep 01, 2022 | 7.967 | 8.046 | 7.809 | 7.957 | 3,532,306 | -0.15(-1.83%) |
Aug 31, 2022 | 8.076 | 8.284 | 7.972 | 8.106 | 5,253,944 | -0.15(-1.80%) |
Aug 30, 2022 | 8.423 | 8.443 | 8.175 | 8.255 | 4,440,021 | -0.33(-3.81%) |
Aug 29, 2022 | 8.473 | 8.710 | 8.443 | 8.582 | 3,233,380 | +0.08(+0.93%) |
Aug 26, 2022 | 8.562 | 8.676 | 8.339 | 8.502 | 6,064,658 | -0.14(-1.61%) |
Aug 25, 2022 | 8.641 | 8.780 | 8.572 | 8.641 | 5,894,780 | +0.05(+0.58%) |
Aug 24, 2022 | 8.482 | 8.651 | 8.453 | 8.591 | 4,968,237 | +0.12(+1.40%) |
Aug 23, 2022 | 8.344 | 8.611 | 8.334 | 8.473 | 7,028,707 | +0.30(+3.64%) |
Aug 22, 2022 | 8.225 | 8.255 | 7.957 | 8.175 | 8,888,320 | -0.22(-2.60%) |
Aug 19, 2022 | 8.354 | 8.473 | 8.274 | 8.393 | 7,414,162 | -0.04(-0.47%) |
Aug 18, 2022 | 8.373 | 8.532 | 8.373 | 8.433 | 5,942,775 | +0.13(+1.55%) |
Aug 17, 2022 | 8.314 | 8.433 | 8.215 | 8.304 | 5,397,439 | -0.04(-0.48%) |
Aug 16, 2022 | 8.730 | 8.810 | 8.235 | 8.344 | 6,567,683 | -0.27(-3.11%) |
Aug 15, 2022 | 8.661 | 8.730 | 8.517 | 8.611 | 5,896,875 | -0.39(-4.30%) |
Aug 12, 2022 | 8.641 | 9.018 | 8.591 | 8.998 | 6,481,226 | +0.32(+3.65%) |
Aug 11, 2022 | 8.552 | 8.829 | 8.502 | 8.681 | 7,280,843 | +0.25(+2.94%) |
Aug 10, 2022 | 8.294 | 8.522 | 8.101 | 8.433 | 7,056,450 | +0.17(+2.04%) |
Aug 09, 2022 | 8.284 | 8.413 | 8.225 | 8.264 | 6,814,521 | +0.05(+0.60%) |
Aug 08, 2022 | 8.255 | 8.334 | 8.136 | 8.215 | 6,054,059 | -0.02(-0.24%) |
Aug 05, 2022 | 7.868 | 8.359 | 7.809 | 8.235 | 7,861,002 | +0.34(+4.27%) |
Aug 04, 2022 | 8.126 | 8.151 | 7.888 | 7.898 | 8,642,391 | -0.23(-2.80%) |
Aug 03, 2022 | 8.264 | 8.304 | 7.967 | 8.126 | 8,600,442 | -0.05(-0.61%) |
Aug 02, 2022 | 8.076 | 8.294 | 7.928 | 8.175 | 11,764,453 | +0.15(+1.85%) |
Aug 01, 2022 | 7.868 | 8.101 | 7.749 | 8.027 | 11,094,730 | +0.01(+0.12%) |
Jul 29, 2022 | 7.392 | 8.037 | 7.333 | 8.017 | 14,707,308 | +0.75(+10.37%) |
Jul 28, 2022 | 6.798 | 7.303 | 6.798 | 7.264 | 8,871,182 | +0.66(+10.06%) |
Jul 27, 2022 | 6.362 | 6.629 | 6.233 | 6.600 | 5,889,194 | +0.29(+4.55%) |
Jul 26, 2022 | 6.451 | 6.570 | 6.265 | 6.312 | 3,865,546 | -0.11(-1.70%) |
Jul 25, 2022 | 6.253 | 6.421 | 6.129 | 6.421 | 4,129,733 | +0.26(+4.18%) |
Jul 22, 2022 | 6.144 | 6.228 | 6.065 | 6.164 | 8,286,548 | +0.10(+1.63%) |
Jul 21, 2022 | 6.035 | 6.164 | 5.926 | 6.065 | 5,365,480 | -0.21(-3.32%) |
Jul 20, 2022 | 6.243 | 6.312 | 6.144 | 6.273 | 6,427,849 | -0.10(-1.56%) |
Jul 19, 2022 | 6.035 | 6.392 | 6.015 | 6.372 | 5,291,537 | +0.30(+4.89%) |
Jul 18, 2022 | 6.065 | 6.164 | 5.985 | 6.074 | 4,524,632 | +0.19(+3.20%) |
Jul 15, 2022 | 5.797 | 5.886 | 5.648 | 5.886 | 6,008,596 | +0.32(+5.69%) |
Jul 14, 2022 | 5.520 | 5.589 | 5.425 | 5.569 | 5,307,767 | -0.20(-3.44%) |
Jul 13, 2022 | 5.747 | 5.941 | 5.743 | 5.767 | 3,694,856 | -0.07(-1.19%) |
Jul 12, 2022 | 5.926 | 6.010 | 5.797 | 5.837 | 5,634,158 | -0.28(-4.54%) |
Jul 11, 2022 | 6.144 | 6.238 | 6.050 | 6.114 | 4,514,744 | -0.19(-2.99%) |
Jul 08, 2022 | 6.362 | 6.362 | 6.174 | 6.302 | 5,780,004 | +0.06(+0.95%) |
Jul 07, 2022 | 6.213 | 6.352 | 6.164 | 6.243 | 8,358,345 | +0.23(+3.79%) |
Jul 06, 2022 | 6.005 | 6.144 | 5.678 | 6.015 | 16,413,721 | -0.07(-1.14%) |
Jul 05, 2022 | 6.332 | 6.461 | 6.025 | 6.084 | 14,573,817 | -0.50(-7.53%) |
Jul 01, 2022 | 6.689 | 6.743 | 6.332 | 6.580 | 7,861,092 | -0.09(-1.34%) |
Jun 30, 2022 | 6.748 | 6.847 | 6.580 | 6.669 | 12,699,688 | -0.27(-3.86%) |
Jun 29, 2022 | 6.897 | 6.947 | 6.748 | 6.937 | 13,142,661 | +0.09(+1.30%) |
Jun 28, 2022 | 6.719 | 6.867 | 6.669 | 6.847 | 9,414,244 | +0.26(+3.91%) |
Jun 27, 2022 | 6.402 | 6.704 | 6.347 | 6.590 | 8,755,341 | +0.33(+5.22%) |
Jun 24, 2022 | 6.421 | 6.491 | 6.253 | 6.263 | 11,892,342 | -0.10(-1.56%) |
Jun 23, 2022 | 6.639 | 6.639 | 6.074 | 6.362 | 16,492,342 | -0.26(-3.89%) |
Jun 22, 2022 | 6.629 | 6.833 | 6.506 | 6.620 | 9,491,373 | -0.30(-4.30%) |
Jun 21, 2022 | 6.719 | 7.125 | 6.669 | 6.917 | 11,634,909 | +0.39(+5.92%) |
Jun 17, 2022 | 6.847 | 6.947 | 6.481 | 6.530 | 17,905,930 | -0.31(-4.49%) |
Jun 16, 2022 | 6.788 | 6.937 | 6.602 | 6.838 | 14,247,867 | -0.15(-2.13%) |
Jun 15, 2022 | 7.105 | 7.165 | 6.823 | 6.986 | 6,364,167 | -0.02(-0.28%) |
Jun 14, 2022 | 7.363 | 7.402 | 6.867 | 7.006 | 10,281,207 | -0.20(-2.75%) |
Jun 13, 2022 | 7.561 | 7.561 | 7.075 | 7.204 | 13,356,706 | -0.54(-6.91%) |
Jun 10, 2022 | 7.749 | 7.858 | 7.563 | 7.739 | 8,997,173 | -0.31(-3.82%) |
Jun 09, 2022 | 8.205 | 8.235 | 7.977 | 8.046 | 5,001,614 | -0.22(-2.64%) |
Jun 08, 2022 | 8.423 | 8.512 | 8.175 | 8.264 | 10,395,061 | -0.10(-1.18%) |
Jun 07, 2022 | 8.106 | 8.403 | 8.007 | 8.364 | 8,680,771 | +0.18(+2.18%) |
Jun 06, 2022 | 8.195 | 8.284 | 8.116 | 8.185 | 9,023,879 | +0.11(+1.35%) |
Jun 03, 2022 | 7.987 | 8.245 | 7.950 | 8.076 | 9,842,996 | +0.01(+0.12%) |
Jun 02, 2022 | 8.364 | 8.413 | 8.027 | 8.066 | 11,186,240 | -0.35(-4.12%) |
Jun 01, 2022 | 8.314 | 8.562 | 8.220 | 8.413 | 7,261,344 | +0.25(+3.03%) |
May 31, 2022 | 8.522 | 8.651 | 8.056 | 8.165 | 7,858,532 | -0.32(-3.74%) |
May 27, 2022 | 8.423 | 8.691 | 8.423 | 8.482 | 7,799,369 | -0.08(-0.93%) |
May 26, 2022 | 8.225 | 8.572 | 8.195 | 8.562 | 8,601,491 | +0.39(+4.73%) |
May 25, 2022 | 7.957 | 8.205 | 7.918 | 8.175 | 5,055,633 | +0.23(+2.87%) |
May 24, 2022 | 7.769 | 7.982 | 7.650 | 7.947 | 4,742,613 | +0.03(+0.38%) |
May 23, 2022 | 7.581 | 7.928 | 7.551 | 7.918 | 7,246,763 | +0.41(+5.41%) |
May 20, 2022 | 7.680 | 7.799 | 7.323 | 7.511 | 11,970,240 | -0.10(-1.30%) |
May 19, 2022 | 7.283 | 7.719 | 7.224 | 7.610 | 6,563,997 | +0.18(+2.40%) |
May 18, 2022 | 7.828 | 7.868 | 7.343 | 7.432 | 4,769,294 | -0.35(-4.46%) |
May 17, 2022 | 7.591 | 7.824 | 7.591 | 7.779 | 5,366,835 | +0.25(+3.29%) |
May 16, 2022 | 7.343 | 7.610 | 7.303 | 7.531 | 5,975,826 | +0.23(+3.12%) |
May 13, 2022 | 7.085 | 7.343 | 7.065 | 7.303 | 6,052,769 | +0.38(+5.44%) |
May 12, 2022 | 6.857 | 6.927 | 6.679 | 6.927 | 6,936,351 | +0.08(+1.16%) |
May 11, 2022 | 6.897 | 7.145 | 6.818 | 6.847 | 7,027,370 | +0.01(+0.14%) |
May 10, 2022 | 6.847 | 7.065 | 6.620 | 6.838 | 8,590,376 | +0.05(+0.73%) |
May 09, 2022 | 7.462 | 7.541 | 6.758 | 6.788 | 12,838,499 | -0.91(-11.84%) |
May 06, 2022 | 7.660 | 7.710 | 7.323 | 7.700 | 11,593,004 | +0.17(+2.24%) |
May 05, 2022 | 7.868 | 7.957 | 7.328 | 7.531 | 11,600,211 | -0.26(-3.31%) |
May 04, 2022 | 7.373 | 7.809 | 7.234 | 7.789 | 11,101,223 | +0.52(+7.08%) |
May 03, 2022 | 6.917 | 7.303 | 6.867 | 7.274 | 9,279,489 | +0.29(+4.11%) |