Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.87 | 12.92 | 12.73 | 12.77 | 2,092,468 | -0.10(-0.77%) |
Aug 30, 2023 | 12.92 | 13.03 | 12.73 | 12.87 | 2,149,308 | +0.03(+0.23%) |
Aug 29, 2023 | 12.47 | 12.84 | 12.45 | 12.84 | 2,920,160 | +0.29(+2.30%) |
Aug 28, 2023 | 12.12 | 12.55 | 12.05 | 12.55 | 2,564,339 | +0.53(+4.38%) |
Aug 25, 2023 | 12.19 | 12.24 | 11.86 | 12.02 | 2,612,301 | -0.15(-1.23%) |
Aug 24, 2023 | 11.96 | 12.26 | 11.91 | 12.17 | 2,644,607 | +0.15(+1.24%) |
Aug 23, 2023 | 11.66 | 12.14 | 11.58 | 12.02 | 2,944,428 | +0.50(+4.31%) |
Aug 22, 2023 | 11.37 | 11.52 | 11.31 | 11.52 | 1,689,739 | +0.21(+1.85%) |
Aug 21, 2023 | 11.07 | 11.34 | 11.02 | 11.32 | 3,089,325 | +0.34(+3.08%) |
Aug 18, 2023 | 11.02 | 11.06 | 10.90 | 10.98 | 2,587,097 | -0.10(-0.90%) |
Aug 17, 2023 | 11.33 | 11.37 | 11.03 | 11.08 | 1,823,328 | -0.16(-1.42%) |
Aug 16, 2023 | 11.30 | 11.38 | 11.20 | 11.24 | 1,921,418 | -0.11(-0.96%) |
Aug 15, 2023 | 11.46 | 11.62 | 11.31 | 11.35 | 2,211,357 | -0.17(-1.47%) |
Aug 14, 2023 | 11.46 | 11.60 | 11.37 | 11.51 | 1,682,789 | -0.09(-0.77%) |
Aug 11, 2023 | 11.52 | 11.67 | 11.49 | 11.60 | 1,431,144 | +0.06(+0.52%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.49 | 11.54 | 2,043,647 | +0.03(+0.26%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.46 | 11.51 | 1,270,280 | -0.09(-0.77%) |
Aug 08, 2023 | 11.43 | 11.63 | 11.35 | 11.60 | 1,616,434 | +0.05(+0.43%) |
Aug 07, 2023 | 11.55 | 11.62 | 11.37 | 11.55 | 1,136,625 | -0.05(-0.43%) |
Aug 04, 2023 | 11.55 | 11.78 | 11.55 | 11.60 | 1,762,368 | +0.12(+1.04%) |
Aug 03, 2023 | 11.58 | 11.64 | 11.43 | 11.48 | 1,665,480 | -0.07(-0.60%) |
Aug 02, 2023 | 11.82 | 11.84 | 11.43 | 11.55 | 2,898,213 | -0.26(-2.19%) |
Aug 01, 2023 | 11.97 | 12.13 | 11.80 | 11.81 | 2,230,583 | -0.47(-3.81%) |
Jul 31, 2023 | 12.16 | 12.49 | 12.14 | 12.28 | 2,036,298 | +0.18(+1.48%) |
Jul 28, 2023 | 11.93 | 12.20 | 11.93 | 12.10 | 2,342,431 | +0.37(+3.14%) |
Jul 27, 2023 | 12.48 | 12.48 | 11.73 | 11.73 | 3,772,884 | -0.48(-3.91%) |
Jul 26, 2023 | 12.30 | 12.34 | 12.07 | 12.21 | 3,799,570 | -0.16(-1.29%) |
Jul 25, 2023 | 12.25 | 12.43 | 12.25 | 12.37 | 2,136,756 | +0.06(+0.48%) |
Jul 24, 2023 | 12.32 | 12.36 | 12.16 | 12.31 | 1,995,770 | -0.04(-0.32%) |
Jul 21, 2023 | 12.35 | 12.46 | 12.26 | 12.35 | 1,959,446 | -0.06(-0.48%) |
Jul 20, 2023 | 12.76 | 12.79 | 12.34 | 12.41 | 3,063,066 | -0.38(-2.96%) |
Jul 19, 2023 | 12.83 | 12.92 | 12.77 | 12.79 | 1,999,663 | -0.11(-0.85%) |
Jul 18, 2023 | 12.79 | 12.99 | 12.66 | 12.90 | 1,923,087 | +0.24(+1.89%) |
Jul 17, 2023 | 12.52 | 12.73 | 12.45 | 12.66 | 1,698,540 | +0.03(+0.24%) |
Jul 14, 2023 | 12.61 | 12.77 | 12.55 | 12.63 | 2,266,961 | +0.03(+0.24%) |
Jul 13, 2023 | 12.71 | 12.74 | 12.57 | 12.60 | 2,599,142 | -0.02(-0.16%) |
Jul 12, 2023 | 12.05 | 12.69 | 12.05 | 12.62 | 4,147,455 | +0.76(+6.37%) |
Jul 11, 2023 | 11.95 | 12.01 | 11.77 | 11.86 | 1,732,279 | -0.05(-0.42%) |
Jul 10, 2023 | 11.46 | 11.93 | 11.46 | 11.91 | 2,011,575 | +0.37(+3.19%) |
Jul 07, 2023 | 11.59 | 11.69 | 11.50 | 11.54 | 1,961,248 | +0.06(+0.52%) |
Jul 06, 2023 | 11.58 | 11.63 | 11.46 | 11.48 | 1,541,164 | -0.15(-1.28%) |
Jul 05, 2023 | 12.05 | 12.07 | 11.63 | 11.63 | 2,385,617 | -0.45(-3.70%) |
Jul 03, 2023 | 11.83 | 12.11 | 11.83 | 12.08 | 1,151,571 | +0.23(+1.93%) |
Jun 30, 2023 | 11.74 | 11.86 | 11.67 | 11.85 | 1,426,541 | +0.19(+1.62%) |
Jun 29, 2023 | 11.35 | 11.68 | 11.30 | 11.66 | 1,617,068 | +0.24(+2.09%) |
Jun 28, 2023 | 11.36 | 11.49 | 11.29 | 11.43 | 2,271,604 | -0.01(-0.09%) |
Jun 27, 2023 | 11.55 | 11.68 | 11.35 | 11.44 | 1,889,910 | -0.12(-1.03%) |
Jun 26, 2023 | 11.73 | 11.80 | 11.50 | 11.55 | 3,129,486 | -0.10(-0.85%) |
Jun 23, 2023 | 11.68 | 11.87 | 11.60 | 11.65 | 1,953,525 | +0.04(+0.34%) |
Jun 22, 2023 | 11.57 | 11.64 | 11.46 | 11.61 | 2,395,261 | -0.06(-0.51%) |
Jun 21, 2023 | 11.59 | 11.73 | 11.38 | 11.67 | 2,481,899 | +0.06(+0.51%) |
Jun 20, 2023 | 12.04 | 12.08 | 11.57 | 11.61 | 3,120,262 | -0.56(-4.58%) |
Jun 16, 2023 | 12.14 | 12.44 | 12.07 | 12.17 | 11,651,964 | +0.10(+0.82%) |
Jun 15, 2023 | 12.19 | 12.28 | 11.99 | 12.07 | 2,587,443 | -0.17(-1.38%) |
Jun 14, 2023 | 12.44 | 12.46 | 12.11 | 12.24 | 2,222,304 | -0.05(-0.44%) |
Jun 13, 2023 | 12.55 | 12.70 | 12.24 | 12.30 | 2,504,643 | -0.18(-1.43%) |
Jun 12, 2023 | 12.24 | 12.52 | 12.18 | 12.47 | 2,935,140 | +0.21(+1.70%) |
Jun 09, 2023 | 12.32 | 12.39 | 12.17 | 12.27 | 1,283,662 | -0.09(-0.72%) |
Jun 08, 2023 | 12.37 | 12.59 | 12.29 | 12.35 | 1,860,212 | +0.19(+1.55%) |
Jun 07, 2023 | 12.53 | 12.82 | 12.09 | 12.17 | 3,680,813 | -0.32(-2.54%) |
Jun 06, 2023 | 12.24 | 12.48 | 12.17 | 12.48 | 2,266,645 | +0.23(+1.86%) |
Jun 05, 2023 | 12.10 | 12.30 | 12.02 | 12.26 | 1,802,382 | +0.07(+0.57%) |
Jun 02, 2023 | 12.48 | 12.58 | 12.05 | 12.19 | 2,762,514 | -0.28(-2.23%) |
Jun 01, 2023 | 12.32 | 12.62 | 12.21 | 12.46 | 2,215,165 | +0.22(+1.78%) |
May 31, 2023 | 12.09 | 12.39 | 12.03 | 12.25 | 3,733,262 | +0.23(+1.90%) |
May 30, 2023 | 12.31 | 12.35 | 11.96 | 12.02 | 3,851,888 | -0.27(-2.18%) |
May 26, 2023 | 12.33 | 12.43 | 12.19 | 12.29 | 1,402,383 | +0.06(+0.49%) |
May 25, 2023 | 12.35 | 12.40 | 12.17 | 12.23 | 1,997,267 | -0.16(-1.28%) |
May 24, 2023 | 12.83 | 12.85 | 12.38 | 12.38 | 2,902,880 | -0.39(-3.03%) |
May 23, 2023 | 12.47 | 12.84 | 12.39 | 12.77 | 3,380,634 | +0.22(+1.74%) |
May 22, 2023 | 12.55 | 12.68 | 12.53 | 12.55 | 1,293,542 | -0.06(-0.47%) |
May 19, 2023 | 12.60 | 12.79 | 12.45 | 12.61 | 1,913,352 | +0.05(+0.39%) |
May 18, 2023 | 12.56 | 12.59 | 12.26 | 12.56 | 4,258,817 | -0.20(-1.56%) |
May 17, 2023 | 12.93 | 13.02 | 12.68 | 12.76 | 1,852,904 | -0.21(-1.61%) |
May 16, 2023 | 13.42 | 13.45 | 12.81 | 12.97 | 3,426,676 | -0.50(-3.68%) |
May 15, 2023 | 13.31 | 13.59 | 13.30 | 13.47 | 2,147,526 | +0.26(+1.95%) |
May 12, 2023 | 13.17 | 13.25 | 13.04 | 13.21 | 2,369,276 | +0.06(+0.45%) |
May 11, 2023 | 13.33 | 13.42 | 13.08 | 13.15 | 2,456,204 | -0.37(-2.72%) |
May 10, 2023 | 13.66 | 13.72 | 13.30 | 13.52 | 1,639,182 | -0.12(-0.87%) |
May 09, 2023 | 13.67 | 13.85 | 13.59 | 13.63 | 2,174,158 | -0.08(-0.58%) |
May 08, 2023 | 13.78 | 13.80 | 13.53 | 13.71 | 1,973,090 | +0.01(+0.07%) |
May 05, 2023 | 13.26 | 13.75 | 13.18 | 13.70 | 3,355,681 | +0.06(+0.44%) |
May 04, 2023 | 13.80 | 14.01 | 13.59 | 13.64 | 3,944,641 | +0.06(+0.44%) |
May 03, 2023 | 13.42 | 13.63 | 13.27 | 13.59 | 3,707,203 | +0.20(+1.48%) |
May 02, 2023 | 12.99 | 13.43 | 12.79 | 13.39 | 3,477,632 | +0.45(+3.45%) |
May 01, 2023 | 13.12 | 13.18 | 12.91 | 12.94 | 4,161,512 | +0.11(+0.85%) |
Apr 28, 2023 | 12.73 | 13.00 | 12.63 | 12.83 | 2,184,389 | +0.06(+0.47%) |
Apr 27, 2023 | 12.65 | 12.94 | 12.31 | 12.77 | 3,831,857 | +0.18(+1.42%) |
Apr 26, 2023 | 12.86 | 13.00 | 12.53 | 12.59 | 2,151,929 | -0.13(-1.01%) |
Apr 25, 2023 | 12.73 | 12.77 | 12.57 | 12.72 | 1,834,686 | -0.10(-0.77%) |
Apr 24, 2023 | 12.69 | 12.89 | 12.67 | 12.82 | 1,963,442 | +0.18(+1.41%) |
Apr 21, 2023 | 12.61 | 12.68 | 12.44 | 12.64 | 2,450,344 | -0.08(-0.62%) |
Apr 20, 2023 | 12.70 | 12.87 | 12.62 | 12.72 | 2,500,145 | +0.07(+0.55%) |
Apr 19, 2023 | 12.60 | 12.74 | 12.52 | 12.65 | 3,566,437 | -0.35(-2.67%) |
Apr 18, 2023 | 13.07 | 13.34 | 12.96 | 13.00 | 3,050,183 | -0.01(-0.08%) |
Apr 17, 2023 | 13.18 | 13.23 | 12.88 | 13.01 | 2,963,006 | -0.30(-2.24%) |
Apr 14, 2023 | 13.35 | 13.37 | 12.97 | 13.31 | 3,711,869 | -0.26(-1.90%) |
Apr 13, 2023 | 13.57 | 13.70 | 13.44 | 13.57 | 4,172,568 | +0.21(+1.56%) |
Apr 12, 2023 | 13.34 | 13.47 | 13.13 | 13.36 | 2,861,435 | +0.19(+1.43%) |
Apr 11, 2023 | 13.10 | 13.36 | 13.03 | 13.17 | 3,473,967 | +0.14(+1.07%) |
Apr 10, 2023 | 12.71 | 13.03 | 12.59 | 13.03 | 2,801,743 | +0.16(+1.23%) |
Apr 06, 2023 | 12.78 | 12.91 | 12.67 | 12.87 | 4,046,975 | +0.00(+0.00%) |
Apr 05, 2023 | 12.88 | 12.94 | 12.59 | 12.87 | 3,510,540 | +0.08(+0.62%) |
Apr 04, 2023 | 12.48 | 12.94 | 12.36 | 12.79 | 5,038,088 | +0.33(+2.63%) |
Apr 03, 2023 | 12.18 | 12.59 | 12.05 | 12.46 | 5,090,562 | +0.33(+2.70%) |
Mar 31, 2023 | 12.19 | 12.25 | 11.98 | 12.14 | 2,614,931 | -0.05(-0.41%) |
Mar 30, 2023 | 12.21 | 12.23 | 12.00 | 12.19 | 2,656,362 | +0.10(+0.82%) |
Mar 29, 2023 | 12.00 | 12.18 | 11.93 | 12.09 | 3,158,831 | +0.01(+0.08%) |
Mar 28, 2023 | 11.73 | 12.09 | 11.57 | 12.08 | 4,190,733 | +0.40(+3.40%) |
Mar 27, 2023 | 11.41 | 11.69 | 11.32 | 11.68 | 3,175,635 | +0.01(+0.08%) |
Mar 24, 2023 | 11.60 | 11.77 | 11.34 | 11.67 | 4,919,928 | +0.17(+1.47%) |
Mar 23, 2023 | 11.21 | 11.70 | 11.14 | 11.50 | 5,040,719 | +0.38(+3.39%) |
Mar 22, 2023 | 10.97 | 11.28 | 10.91 | 11.12 | 4,678,538 | +0.22(+2.00%) |
Mar 21, 2023 | 11.17 | 11.17 | 10.78 | 10.91 | 3,561,289 | -0.40(-3.51%) |
Mar 20, 2023 | 11.33 | 11.41 | 11.13 | 11.30 | 4,379,229 | +0.07(+0.62%) |
Mar 17, 2023 | 10.67 | 11.33 | 10.54 | 11.23 | 12,664,375 | +0.70(+6.69%) |
Mar 16, 2023 | 10.57 | 10.65 | 10.25 | 10.53 | 2,214,920 | -0.01(-0.09%) |
Mar 15, 2023 | 10.78 | 10.82 | 10.40 | 10.54 | 4,170,842 | -0.07(-0.70%) |
Mar 14, 2023 | 10.49 | 10.73 | 10.39 | 10.61 | 4,786,027 | +0.08(+0.75%) |
Mar 13, 2023 | 10.37 | 10.60 | 10.31 | 10.53 | 5,658,361 | +0.56(+5.66%) |
Mar 10, 2023 | 9.950 | 10.23 | 9.925 | 9.970 | 4,013,643 | +0.22(+2.23%) |
Mar 09, 2023 | 9.930 | 9.990 | 9.707 | 9.752 | 3,454,465 | -0.07(-0.71%) |
Mar 08, 2023 | 9.940 | 10.01 | 9.732 | 9.821 | 3,065,880 | -0.03(-0.30%) |
Mar 07, 2023 | 10.19 | 10.19 | 9.821 | 9.851 | 2,702,957 | -0.41(-3.96%) |
Mar 06, 2023 | 10.25 | 10.38 | 10.21 | 10.26 | 1,934,022 | -0.07(-0.67%) |
Mar 03, 2023 | 10.35 | 10.35 | 10.17 | 10.33 | 1,997,178 | +0.11(+1.07%) |
Mar 02, 2023 | 10.22 | 10.27 | 10.14 | 10.22 | 2,135,679 | -0.10(-0.96%) |
Mar 01, 2023 | 10.18 | 10.40 | 10.18 | 10.32 | 4,164,737 | +0.24(+2.36%) |
Feb 28, 2023 | 10.08 | 10.24 | 9.990 | 10.08 | 3,842,316 | +0.01(+0.10%) |
Feb 27, 2023 | 10.04 | 10.16 | 9.990 | 10.07 | 2,235,111 | +0.09(+0.89%) |
Feb 24, 2023 | 9.732 | 9.999 | 9.683 | 9.980 | 2,721,360 | +0.05(+0.50%) |
Feb 23, 2023 | 10.05 | 10.14 | 9.787 | 9.930 | 3,006,160 | -0.01(-0.10%) |
Feb 22, 2023 | 10.02 | 10.05 | 9.841 | 9.940 | 2,998,953 | -0.14(-1.38%) |
Feb 21, 2023 | 10.21 | 10.32 | 10.06 | 10.08 | 2,791,808 | -0.17(-1.64%) |
Feb 17, 2023 | 10.14 | 10.28 | 9.985 | 10.25 | 2,984,965 | -0.08(-0.77%) |
Feb 16, 2023 | 10.16 | 10.40 | 10.04 | 10.33 | 3,322,899 | +0.07(+0.68%) |
Feb 15, 2023 | 10.20 | 10.29 | 10.08 | 10.26 | 4,224,075 | -0.20(-1.89%) |
Feb 14, 2023 | 10.40 | 10.53 | 10.27 | 10.45 | 2,606,135 | +0.03(+0.28%) |
Feb 13, 2023 | 10.49 | 10.57 | 10.41 | 10.43 | 2,195,870 | -0.14(-1.31%) |
Feb 10, 2023 | 10.58 | 10.65 | 10.44 | 10.56 | 3,168,091 | +0.01(+0.09%) |
Feb 09, 2023 | 10.88 | 10.99 | 10.48 | 10.55 | 3,861,890 | -0.20(-1.84%) |
Feb 08, 2023 | 10.66 | 10.88 | 10.55 | 10.75 | 3,092,875 | +0.13(+1.21%) |
Feb 07, 2023 | 10.51 | 10.71 | 10.40 | 10.62 | 3,930,018 | +0.13(+1.23%) |
Feb 06, 2023 | 10.49 | 10.53 | 10.42 | 10.49 | 2,727,332 | -0.05(-0.47%) |
Feb 03, 2023 | 10.44 | 10.65 | 10.40 | 10.54 | 3,920,792 | -0.18(-1.66%) |
Feb 02, 2023 | 11.08 | 11.17 | 10.63 | 10.72 | 4,379,431 | -0.40(-3.56%) |
Feb 01, 2023 | 10.88 | 11.21 | 10.80 | 11.12 | 3,811,626 | +0.19(+1.72%) |
Jan 31, 2023 | 10.82 | 11.01 | 10.73 | 10.93 | 2,650,006 | +0.02(+0.18%) |
Jan 30, 2023 | 11.12 | 11.13 | 10.89 | 10.91 | 3,961,121 | -0.29(-2.56%) |
Jan 27, 2023 | 11.24 | 11.33 | 11.20 | 11.20 | 3,353,010 | -0.14(-1.22%) |
Jan 26, 2023 | 11.44 | 11.46 | 11.21 | 11.34 | 3,390,597 | -0.14(-1.21%) |
Jan 25, 2023 | 11.21 | 11.50 | 11.08 | 11.47 | 3,235,184 | +0.22(+1.93%) |
Jan 24, 2023 | 11.07 | 11.33 | 10.95 | 11.26 | 2,735,580 | +0.19(+1.70%) |
Jan 23, 2023 | 10.91 | 11.07 | 10.84 | 11.07 | 2,004,166 | +0.00(+0.00%) |
Jan 20, 2023 | 10.83 | 11.08 | 10.74 | 11.07 | 3,104,127 | +0.19(+1.73%) |
Jan 19, 2023 | 10.59 | 11.01 | 10.57 | 10.88 | 3,310,642 | +0.24(+2.23%) |
Jan 18, 2023 | 10.78 | 10.94 | 10.64 | 10.64 | 4,737,689 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 11.08 | 10.52 | 10.65 | 5,895,903 | -0.24(-2.18%) |
Jan 13, 2023 | 10.98 | 11.27 | 10.87 | 10.89 | 7,341,668 | +0.02(+0.18%) |
Jan 12, 2023 | 10.94 | 11.07 | 10.76 | 10.87 | 3,624,208 | +0.10(+0.92%) |
Jan 11, 2023 | 10.78 | 10.85 | 10.67 | 10.77 | 2,230,878 | -0.01(-0.09%) |
Jan 10, 2023 | 10.63 | 10.83 | 10.57 | 10.78 | 2,251,947 | +0.20(+1.87%) |
Jan 09, 2023 | 10.87 | 10.88 | 10.57 | 10.58 | 2,759,083 | -0.17(-1.57%) |
Jan 06, 2023 | 10.74 | 10.90 | 10.57 | 10.75 | 4,145,792 | +0.08(+0.74%) |
Jan 05, 2023 | 10.50 | 10.68 | 10.40 | 10.67 | 3,526,494 | -0.07(-0.65%) |
Jan 04, 2023 | 10.40 | 10.84 | 10.33 | 10.74 | 5,972,159 | +0.49(+4.73%) |
Jan 03, 2023 | 10.14 | 10.45 | 10.13 | 10.26 | 3,683,331 | +0.25(+2.47%) |
Dec 30, 2022 | 10.01 | 10.06 | 9.910 | 10.01 | 2,442,620 | +0.00(+0.00%) |
Dec 29, 2022 | 10.04 | 10.14 | 9.980 | 10.01 | 2,354,716 | +0.05(+0.50%) |
Dec 28, 2022 | 10.10 | 10.15 | 9.881 | 9.960 | 2,372,984 | -0.23(-2.23%) |
Dec 27, 2022 | 9.930 | 10.35 | 9.891 | 10.19 | 2,255,803 | +0.30(+3.00%) |
Dec 23, 2022 | 9.930 | 10.07 | 9.762 | 9.891 | 2,394,004 | -0.02(-0.20%) |
Dec 22, 2022 | 9.811 | 9.920 | 9.663 | 9.910 | 2,291,138 | +0.01(+0.10%) |
Dec 21, 2022 | 9.821 | 9.980 | 9.816 | 9.900 | 2,854,410 | +0.15(+1.52%) |
Dec 20, 2022 | 9.603 | 9.816 | 9.534 | 9.752 | 5,270,243 | +0.34(+3.58%) |
Dec 19, 2022 | 9.534 | 9.613 | 9.381 | 9.415 | 3,799,581 | -0.13(-1.35%) |
Dec 16, 2022 | 9.356 | 9.653 | 9.356 | 9.544 | 4,897,861 | +0.15(+1.58%) |
Dec 15, 2022 | 9.574 | 9.636 | 9.341 | 9.395 | 5,317,951 | -0.43(-4.33%) |
Dec 14, 2022 | 9.900 | 9.940 | 9.638 | 9.821 | 2,940,035 | -0.09(-0.90%) |
Dec 13, 2022 | 10.14 | 10.26 | 9.821 | 9.910 | 4,248,689 | +0.12(+1.21%) |
Dec 12, 2022 | 9.643 | 9.801 | 9.554 | 9.792 | 3,035,748 | +0.05(+0.51%) |
Dec 09, 2022 | 9.970 | 10.10 | 9.742 | 9.742 | 3,175,837 | -0.20(-1.99%) |
Dec 08, 2022 | 9.900 | 10.06 | 9.845 | 9.940 | 4,460,629 | +0.09(+0.90%) |
Dec 07, 2022 | 9.683 | 9.950 | 9.683 | 9.851 | 3,628,018 | +0.25(+2.58%) |
Dec 06, 2022 | 9.752 | 9.831 | 9.564 | 9.603 | 3,738,077 | -0.06(-0.61%) |
Dec 05, 2022 | 9.792 | 9.846 | 9.613 | 9.663 | 2,969,064 | -0.24(-2.45%) |
Dec 02, 2022 | 9.560 | 9.960 | 9.520 | 9.905 | 3,138,103 | +0.11(+1.11%) |
Dec 01, 2022 | 9.747 | 9.905 | 9.594 | 9.797 | 2,873,825 | +0.22(+2.27%) |
Nov 30, 2022 | 9.421 | 9.708 | 9.387 | 9.579 | 5,541,458 | +0.22(+2.32%) |
Nov 29, 2022 | 9.244 | 9.496 | 9.204 | 9.362 | 4,161,263 | +0.26(+2.82%) |
Nov 28, 2022 | 9.431 | 9.456 | 9.091 | 9.105 | 3,754,135 | -0.39(-4.06%) |
Nov 25, 2022 | 9.579 | 9.683 | 9.446 | 9.491 | 1,623,328 | -0.14(-1.44%) |
Nov 23, 2022 | 9.372 | 9.668 | 9.318 | 9.629 | 4,315,579 | +0.31(+3.28%) |
Nov 22, 2022 | 8.977 | 9.338 | 8.967 | 9.323 | 3,719,167 | +0.43(+4.89%) |
Nov 21, 2022 | 8.691 | 8.918 | 8.681 | 8.888 | 2,703,539 | +0.08(+0.90%) |
Nov 18, 2022 | 8.730 | 8.814 | 8.552 | 8.809 | 4,470,046 | +0.08(+0.90%) |
Nov 17, 2022 | 8.701 | 8.750 | 8.533 | 8.730 | 4,068,102 | -0.09(-1.01%) |
Nov 16, 2022 | 8.799 | 8.883 | 8.729 | 8.819 | 3,688,922 | +0.00(+0.00%) |
Nov 15, 2022 | 8.898 | 8.974 | 8.780 | 8.819 | 5,900,783 | -0.01(-0.11%) |
Nov 14, 2022 | 8.730 | 8.898 | 8.681 | 8.829 | 3,124,003 | +0.06(+0.68%) |
Nov 11, 2022 | 8.750 | 8.839 | 8.651 | 8.770 | 3,794,208 | +0.00(+0.00%) |
Nov 10, 2022 | 8.671 | 8.839 | 8.493 | 8.770 | 5,443,090 | +0.58(+7.12%) |
Nov 09, 2022 | 8.286 | 8.443 | 8.118 | 8.187 | 4,452,710 | -0.15(-1.78%) |
Nov 08, 2022 | 7.901 | 8.427 | 7.851 | 8.335 | 6,299,813 | +0.46(+5.90%) |
Nov 07, 2022 | 7.999 | 8.068 | 7.797 | 7.871 | 3,802,441 | -0.14(-1.73%) |
Nov 04, 2022 | 7.614 | 8.019 | 7.614 | 8.009 | 4,833,953 | +0.67(+9.15%) |
Nov 03, 2022 | 7.436 | 7.555 | 7.308 | 7.338 | 5,964,698 | -0.20(-2.62%) |
Nov 02, 2022 | 8.039 | 8.097 | 7.515 | 7.535 | 3,820,351 | -0.47(-5.92%) |
Nov 01, 2022 | 7.970 | 8.093 | 7.965 | 8.009 | 2,280,254 | +0.22(+2.79%) |
Oct 31, 2022 | 7.940 | 8.009 | 7.782 | 7.792 | 2,438,681 | -0.25(-3.07%) |
Oct 28, 2022 | 7.950 | 8.059 | 7.832 | 8.039 | 3,374,835 | +0.00(+0.00%) |
Oct 27, 2022 | 8.217 | 8.220 | 7.940 | 8.039 | 4,366,820 | +0.09(+1.12%) |
Oct 26, 2022 | 7.802 | 7.989 | 7.743 | 7.950 | 3,087,975 | +0.30(+3.87%) |
Oct 25, 2022 | 7.545 | 7.683 | 7.525 | 7.654 | 2,870,649 | +0.16(+2.11%) |
Oct 24, 2022 | 7.476 | 7.594 | 7.367 | 7.496 | 3,169,359 | -0.07(-0.91%) |
Oct 21, 2022 | 7.348 | 7.594 | 7.318 | 7.565 | 4,107,647 | +0.27(+3.65%) |
Oct 20, 2022 | 7.288 | 7.471 | 7.238 | 7.298 | 2,476,776 | +0.03(+0.41%) |
Oct 19, 2022 | 7.170 | 7.288 | 7.036 | 7.269 | 3,858,448 | -0.04(-0.54%) |
Oct 18, 2022 | 7.328 | 7.372 | 7.209 | 7.308 | 2,809,607 | +0.07(+0.95%) |
Oct 17, 2022 | 7.338 | 7.510 | 7.209 | 7.239 | 2,615,706 | +0.11(+1.52%) |
Oct 14, 2022 | 7.407 | 7.412 | 7.081 | 7.130 | 2,550,337 | -0.33(-4.37%) |
Oct 13, 2022 | 7.209 | 7.486 | 6.992 | 7.456 | 4,273,816 | -0.04(-0.53%) |
Oct 12, 2022 | 7.417 | 7.585 | 7.357 | 7.496 | 3,042,523 | +0.09(+1.20%) |
Oct 11, 2022 | 7.496 | 7.669 | 7.397 | 7.407 | 4,170,195 | -0.09(-1.19%) |
Oct 10, 2022 | 7.654 | 7.684 | 7.447 | 7.496 | 2,847,354 | -0.23(-2.94%) |
Oct 07, 2022 | 7.851 | 7.930 | 7.703 | 7.723 | 6,514,958 | -0.27(-3.34%) |
Oct 06, 2022 | 7.802 | 8.019 | 7.802 | 7.989 | 3,696,365 | +0.14(+1.76%) |
Oct 05, 2022 | 7.723 | 7.851 | 7.649 | 7.851 | 2,780,942 | -0.07(-0.87%) |
Oct 04, 2022 | 7.743 | 8.064 | 7.698 | 7.920 | 5,166,863 | +0.25(+3.22%) |
Oct 03, 2022 | 7.456 | 7.678 | 7.357 | 7.673 | 4,882,565 | +0.36(+4.86%) |
Sep 30, 2022 | 7.150 | 7.506 | 7.071 | 7.318 | 4,574,096 | +0.19(+2.63%) |
Sep 29, 2022 | 6.943 | 7.140 | 6.844 | 7.130 | 3,415,682 | +0.12(+1.69%) |
Sep 28, 2022 | 6.577 | 7.046 | 6.567 | 7.012 | 4,612,344 | +0.60(+9.40%) |
Sep 27, 2022 | 6.548 | 6.617 | 6.395 | 6.409 | 3,776,455 | +0.01(+0.15%) |
Sep 26, 2022 | 6.617 | 6.641 | 6.271 | 6.399 | 6,484,750 | -0.25(-3.71%) |
Sep 23, 2022 | 6.844 | 6.854 | 6.548 | 6.646 | 5,132,547 | -0.38(-5.34%) |
Sep 22, 2022 | 7.209 | 7.278 | 6.992 | 7.022 | 2,848,730 | -0.14(-1.93%) |
Sep 21, 2022 | 7.130 | 7.318 | 6.982 | 7.160 | 3,516,051 | +0.11(+1.54%) |
Sep 20, 2022 | 7.170 | 7.170 | 6.972 | 7.051 | 2,493,466 | -0.22(-2.99%) |
Sep 19, 2022 | 6.962 | 7.298 | 6.962 | 7.269 | 3,432,035 | +0.18(+2.51%) |
Sep 16, 2022 | 6.933 | 7.194 | 6.874 | 7.091 | 5,484,433 | +0.08(+1.13%) |
Sep 15, 2022 | 7.199 | 7.298 | 6.953 | 7.012 | 3,046,416 | -0.29(-3.92%) |
Sep 14, 2022 | 7.367 | 7.402 | 7.269 | 7.298 | 1,677,619 | -0.01(-0.20%) |
Sep 13, 2022 | 7.264 | 7.495 | 7.239 | 7.313 | 3,415,478 | -0.22(-2.88%) |
Sep 12, 2022 | 7.549 | 7.638 | 7.421 | 7.530 | 3,889,984 | +0.10(+1.32%) |
Sep 09, 2022 | 7.431 | 7.461 | 7.313 | 7.431 | 3,589,160 | +0.15(+2.03%) |
Sep 08, 2022 | 7.136 | 7.298 | 7.087 | 7.283 | 2,746,279 | +0.05(+0.68%) |
Sep 07, 2022 | 6.949 | 7.234 | 6.870 | 7.234 | 3,199,716 | +0.28(+3.96%) |
Sep 06, 2022 | 7.116 | 7.229 | 6.919 | 6.959 | 2,721,958 | -0.10(-1.39%) |
Sep 02, 2022 | 6.909 | 7.185 | 6.870 | 7.057 | 3,951,605 | +0.27(+3.91%) |