Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.47 | 11.58 | 11.36 | 11.58 | 15,063,280 | +0.16(+1.37%) |
Jan 30, 2023 | 11.65 | 11.66 | 11.39 | 11.42 | 39,557,472 | -0.23(-1.95%) |
Jan 27, 2023 | 11.79 | 11.83 | 11.57 | 11.65 | 18,509,982 | -0.12(-1.04%) |
Jan 26, 2023 | 11.74 | 11.79 | 11.44 | 11.77 | 27,676,634 | +0.31(+2.66%) |
Jan 25, 2023 | 11.37 | 11.48 | 11.21 | 11.46 | 12,694,110 | +0.07(+0.61%) |
Jan 24, 2023 | 11.32 | 11.92 | 11.19 | 11.39 | 12,084,349 | +0.05(+0.46%) |
Jan 23, 2023 | 11.29 | 11.39 | 11.20 | 11.34 | 20,093,372 | +0.22(+1.96%) |
Jan 20, 2023 | 11.12 | 11.16 | 11.00 | 11.12 | 11,688,835 | +0.14(+1.27%) |
Jan 19, 2023 | 10.90 | 11.01 | 10.83 | 10.98 | 13,032,541 | +0.08(+0.72%) |
Jan 18, 2023 | 11.13 | 11.24 | 10.90 | 10.91 | 15,876,667 | -0.10(-0.87%) |
Jan 17, 2023 | 11.06 | 11.20 | 10.99 | 11.00 | 16,860,220 | -0.04(-0.39%) |
Jan 13, 2023 | 11.02 | 11.05 | 10.95 | 11.05 | 6,696,246 | +0.03(+0.24%) |
Jan 12, 2023 | 11.00 | 11.12 | 10.92 | 11.02 | 11,910,380 | +0.10(+0.88%) |
Jan 11, 2023 | 10.88 | 10.97 | 10.84 | 10.92 | 9,924,531 | +0.12(+1.13%) |
Jan 10, 2023 | 10.79 | 10.82 | 10.67 | 10.80 | 10,020,524 | +0.07(+0.65%) |
Jan 09, 2023 | 10.74 | 10.84 | 10.68 | 10.73 | 14,157,210 | +0.14(+1.32%) |
Jan 06, 2023 | 10.46 | 10.63 | 10.44 | 10.59 | 13,009,796 | +0.19(+1.84%) |
Jan 05, 2023 | 10.14 | 10.43 | 10.14 | 10.40 | 14,040,777 | +0.24(+2.32%) |
Jan 04, 2023 | 10.11 | 10.30 | 10.06 | 10.16 | 14,749,925 | +0.03(+0.34%) |
Jan 03, 2023 | 10.37 | 10.40 | 10.03 | 10.13 | 14,375,846 | -0.22(-2.11%) |
Dec 30, 2022 | 10.24 | 10.37 | 10.20 | 10.35 | 8,309,865 | +0.01(+0.08%) |
Dec 29, 2022 | 10.16 | 10.40 | 10.13 | 10.34 | 9,871,183 | +0.17(+1.63%) |
Dec 28, 2022 | 10.29 | 10.33 | 10.16 | 10.17 | 11,433,749 | -0.20(-1.93%) |
Dec 27, 2022 | 10.37 | 10.40 | 10.30 | 10.37 | 13,997,905 | -0.05(-0.50%) |
Dec 23, 2022 | 10.29 | 10.46 | 10.22 | 10.43 | 20,564,560 | +0.13(+1.27%) |
Dec 22, 2022 | 10.34 | 10.36 | 10.04 | 10.30 | 20,131,850 | -0.12(-1.17%) |
Dec 21, 2022 | 10.26 | 10.44 | 10.20 | 10.42 | 21,513,154 | +0.24(+2.31%) |
Dec 20, 2022 | 10.04 | 10.23 | 9.956 | 10.18 | 18,732,106 | +0.10(+1.04%) |
Dec 19, 2022 | 10.23 | 10.24 | 9.999 | 10.08 | 17,271,422 | -0.09(-0.86%) |
Dec 16, 2022 | 10.03 | 10.17 | 9.912 | 10.16 | 23,046,386 | +0.00(+0.00%) |
Dec 15, 2022 | 10.19 | 10.22 | 9.982 | 10.16 | 16,935,218 | -0.11(-1.10%) |
Dec 14, 2022 | 10.39 | 10.41 | 10.18 | 10.28 | 16,574,113 | -0.10(-1.01%) |
Dec 13, 2022 | 10.36 | 10.43 | 10.16 | 10.38 | 19,125,596 | +0.18(+1.80%) |
Dec 12, 2022 | 9.999 | 10.23 | 9.938 | 10.20 | 18,887,374 | +0.24(+2.45%) |
Dec 09, 2022 | 10.23 | 10.24 | 9.938 | 9.956 | 22,534,602 | -0.24(-2.39%) |
Dec 08, 2022 | 10.50 | 10.56 | 10.17 | 10.20 | 19,342,910 | -0.18(-1.76%) |
Dec 07, 2022 | 10.38 | 10.49 | 10.30 | 10.38 | 13,326,794 | -0.03(-0.25%) |
Dec 06, 2022 | 10.63 | 10.71 | 10.36 | 10.41 | 17,467,548 | -0.21(-1.97%) |
Dec 05, 2022 | 10.96 | 11.00 | 10.60 | 10.62 | 16,577,718 | -0.31(-2.79%) |
Dec 02, 2022 | 10.76 | 10.92 | 10.75 | 10.92 | 11,512,929 | +0.08(+0.72%) |
Dec 01, 2022 | 10.93 | 11.00 | 10.81 | 10.84 | 12,561,948 | -0.09(-0.80%) |
Nov 30, 2022 | 10.90 | 10.93 | 10.77 | 10.93 | 19,583,502 | +0.11(+1.05%) |
Nov 29, 2022 | 10.65 | 10.84 | 10.64 | 10.82 | 14,340,070 | +0.23(+2.14%) |
Nov 28, 2022 | 10.62 | 10.74 | 10.57 | 10.59 | 12,823,129 | -0.18(-1.70%) |
Nov 25, 2022 | 10.81 | 10.87 | 10.77 | 10.78 | 4,616,160 | -0.06(-0.56%) |
Nov 23, 2022 | 10.76 | 10.86 | 10.75 | 10.84 | 10,032,983 | -0.05(-0.48%) |
Nov 22, 2022 | 10.62 | 10.89 | 10.62 | 10.89 | 18,701,534 | +0.29(+2.71%) |
Nov 21, 2022 | 10.57 | 10.61 | 10.33 | 10.60 | 19,088,822 | -0.01(-0.08%) |
Nov 18, 2022 | 10.41 | 10.62 | 10.32 | 10.61 | 15,911,018 | +0.19(+1.84%) |
Nov 17, 2022 | 10.44 | 10.49 | 10.38 | 10.42 | 14,604,662 | -0.14(-1.32%) |
Nov 16, 2022 | 10.50 | 10.56 | 10.36 | 10.56 | 15,934,183 | +0.06(+0.58%) |
Nov 15, 2022 | 10.57 | 10.67 | 10.43 | 10.50 | 21,672,234 | +0.01(+0.08%) |
Nov 14, 2022 | 10.64 | 10.81 | 10.47 | 10.49 | 14,343,434 | -0.15(-1.39%) |
Nov 11, 2022 | 10.81 | 10.86 | 10.54 | 10.64 | 19,455,806 | -0.10(-0.97%) |
Nov 10, 2022 | 10.64 | 10.82 | 10.57 | 10.74 | 15,318,769 | +0.31(+2.92%) |
Nov 09, 2022 | 10.64 | 10.65 | 10.37 | 10.44 | 15,691,586 | -0.26(-2.44%) |
Nov 08, 2022 | 10.84 | 10.84 | 10.66 | 10.70 | 17,083,284 | -0.10(-0.97%) |
Nov 07, 2022 | 10.78 | 10.84 | 10.69 | 10.80 | 14,756,779 | +0.08(+0.73%) |
Nov 04, 2022 | 10.77 | 10.83 | 10.50 | 10.72 | 20,601,722 | +0.10(+0.90%) |
Nov 03, 2022 | 10.47 | 10.79 | 10.45 | 10.63 | 27,114,884 | +0.08(+0.79%) |
Nov 02, 2022 | 10.86 | 10.86 | 10.50 | 10.54 | 37,586,044 | -0.33(-3.06%) |
Nov 01, 2022 | 11.05 | 11.05 | 10.84 | 10.88 | 23,732,510 | -0.02(-0.16%) |
Oct 31, 2022 | 10.70 | 11.02 | 10.63 | 10.89 | 29,794,056 | +0.20(+1.92%) |
Oct 28, 2022 | 10.63 | 10.71 | 10.46 | 10.69 | 21,190,254 | +0.08(+0.72%) |
Oct 27, 2022 | 10.63 | 10.72 | 10.59 | 10.61 | 24,016,448 | +0.14(+1.30%) |
Oct 26, 2022 | 10.43 | 10.64 | 10.34 | 10.48 | 33,917,840 | +0.20(+1.99%) |
Oct 25, 2022 | 10.31 | 10.48 | 10.22 | 10.27 | 17,704,308 | -0.03(-0.25%) |
Oct 24, 2022 | 10.31 | 10.39 | 10.25 | 10.30 | 16,562,699 | -0.02(-0.16%) |
Oct 21, 2022 | 10.19 | 10.34 | 10.08 | 10.31 | 20,836,276 | +0.17(+1.68%) |
Oct 20, 2022 | 10.12 | 10.29 | 10.05 | 10.14 | 20,099,760 | +0.01(+0.08%) |
Oct 19, 2022 | 9.998 | 10.17 | 9.989 | 10.13 | 19,083,940 | +0.08(+0.76%) |
Oct 18, 2022 | 10.05 | 10.21 | 9.938 | 10.06 | 25,540,964 | +0.08(+0.77%) |
Oct 17, 2022 | 9.913 | 9.998 | 9.785 | 9.981 | 15,253,982 | +0.20(+2.01%) |
Oct 14, 2022 | 9.921 | 10.01 | 9.776 | 9.785 | 14,391,427 | -0.20(-2.05%) |
Oct 13, 2022 | 9.657 | 10.02 | 9.559 | 9.989 | 25,596,502 | +0.18(+1.83%) |
Oct 12, 2022 | 9.759 | 9.844 | 9.674 | 9.810 | 11,857,476 | -0.03(-0.26%) |
Oct 11, 2022 | 9.529 | 9.955 | 9.452 | 9.836 | 18,913,580 | +0.16(+1.68%) |
Oct 10, 2022 | 9.768 | 9.930 | 9.631 | 9.674 | 15,125,191 | -0.17(-1.73%) |
Oct 07, 2022 | 9.844 | 9.951 | 9.751 | 9.844 | 17,876,448 | -0.01(-0.09%) |
Oct 06, 2022 | 10.03 | 10.11 | 9.785 | 9.853 | 19,983,892 | -0.26(-2.53%) |
Oct 05, 2022 | 9.896 | 10.21 | 9.716 | 10.11 | 25,045,608 | +0.10(+1.02%) |
Oct 04, 2022 | 9.827 | 10.07 | 9.815 | 10.01 | 22,595,084 | +0.33(+3.44%) |
Oct 03, 2022 | 9.657 | 9.768 | 9.489 | 9.674 | 29,105,760 | +0.26(+2.81%) |
Sep 30, 2022 | 9.307 | 9.520 | 9.183 | 9.409 | 22,190,556 | +0.05(+0.55%) |
Sep 29, 2022 | 9.367 | 9.422 | 9.145 | 9.358 | 23,490,766 | -0.12(-1.26%) |
Sep 28, 2022 | 8.957 | 9.520 | 8.915 | 9.478 | 28,162,274 | +0.53(+5.91%) |
Sep 27, 2022 | 8.855 | 9.179 | 8.821 | 8.949 | 32,593,212 | +0.23(+2.64%) |
Sep 26, 2022 | 8.932 | 8.974 | 8.548 | 8.718 | 49,432,688 | -0.27(-3.04%) |
Sep 23, 2022 | 9.418 | 9.426 | 8.889 | 8.991 | 70,442,704 | -0.67(-6.89%) |
Sep 22, 2022 | 10.21 | 10.25 | 9.648 | 9.657 | 36,191,308 | -0.46(-4.55%) |
Sep 21, 2022 | 10.31 | 10.34 | 10.07 | 10.12 | 23,719,600 | -0.06(-0.59%) |
Sep 20, 2022 | 10.16 | 10.23 | 10.05 | 10.18 | 19,436,928 | +0.03(+0.25%) |
Sep 19, 2022 | 9.904 | 10.16 | 9.896 | 10.15 | 19,680,770 | +0.08(+0.76%) |
Sep 16, 2022 | 10.16 | 10.18 | 9.904 | 10.07 | 25,152,634 | -0.19(-1.83%) |
Sep 15, 2022 | 10.14 | 10.41 | 10.09 | 10.26 | 19,565,702 | +0.02(+0.17%) |
Sep 14, 2022 | 10.07 | 10.30 | 10.04 | 10.25 | 17,321,070 | +0.28(+2.83%) |
Sep 13, 2022 | 10.19 | 10.32 | 9.955 | 9.964 | 20,957,710 | -0.38(-3.63%) |
Sep 12, 2022 | 10.22 | 10.36 | 10.13 | 10.34 | 20,436,108 | +0.18(+1.76%) |
Sep 09, 2022 | 9.989 | 10.22 | 9.964 | 10.16 | 16,288,330 | +0.28(+2.85%) |
Sep 08, 2022 | 9.742 | 9.921 | 9.708 | 9.879 | 16,768,906 | +0.09(+0.96%) |
Sep 07, 2022 | 9.725 | 9.853 | 9.640 | 9.785 | 25,377,086 | -0.06(-0.61%) |
Sep 06, 2022 | 10.11 | 10.13 | 9.832 | 9.844 | 13,884,442 | -0.18(-1.79%) |
Sep 02, 2022 | 10.18 | 10.23 | 9.938 | 10.02 | 19,148,130 | +0.02(+0.17%) |
Sep 01, 2022 | 9.896 | 10.02 | 9.648 | 10.01 | 25,496,994 | +0.02(+0.17%) |
Aug 31, 2022 | 9.938 | 10.23 | 9.857 | 9.989 | 30,087,182 | -0.09(-0.85%) |
Aug 30, 2022 | 10.40 | 10.41 | 10.04 | 10.07 | 22,924,554 | -0.42(-3.98%) |
Aug 29, 2022 | 10.25 | 10.52 | 10.21 | 10.49 | 16,867,908 | +0.14(+1.32%) |
Aug 26, 2022 | 10.56 | 10.57 | 10.33 | 10.36 | 17,985,950 | -0.19(-1.78%) |
Aug 25, 2022 | 10.59 | 10.60 | 10.38 | 10.54 | 17,236,400 | +0.06(+0.57%) |
Aug 24, 2022 | 10.41 | 10.65 | 10.38 | 10.48 | 27,643,346 | +0.09(+0.90%) |
Aug 23, 2022 | 10.18 | 10.40 | 10.16 | 10.39 | 20,505,330 | +0.31(+3.05%) |
Aug 22, 2022 | 9.972 | 10.13 | 9.921 | 10.08 | 17,029,870 | +0.01(+0.08%) |
Aug 19, 2022 | 10.15 | 10.18 | 10.04 | 10.07 | 12,534,536 | -0.10(-1.01%) |
Aug 18, 2022 | 9.981 | 10.18 | 9.981 | 10.18 | 14,986,551 | +0.26(+2.67%) |
Aug 17, 2022 | 10.07 | 10.11 | 9.836 | 9.913 | 18,732,434 | -0.15(-1.53%) |
Aug 16, 2022 | 9.972 | 10.08 | 9.938 | 10.07 | 16,071,773 | +0.19(+1.90%) |
Aug 15, 2022 | 9.716 | 9.879 | 9.657 | 9.879 | 14,854,449 | -0.08(-0.77%) |
Aug 12, 2022 | 9.930 | 9.989 | 9.836 | 9.955 | 16,391,389 | +0.15(+1.57%) |
Aug 11, 2022 | 9.768 | 9.921 | 9.759 | 9.802 | 21,024,552 | +0.19(+1.95%) |
Aug 10, 2022 | 9.392 | 9.657 | 9.354 | 9.614 | 18,255,032 | +0.26(+2.73%) |
Aug 09, 2022 | 9.367 | 9.409 | 9.264 | 9.358 | 18,164,510 | +0.07(+0.73%) |
Aug 08, 2022 | 9.230 | 9.422 | 9.222 | 9.290 | 15,198,510 | +0.06(+0.65%) |
Aug 05, 2022 | 9.273 | 9.388 | 9.196 | 9.230 | 18,301,838 | -0.05(-0.55%) |
Aug 04, 2022 | 9.549 | 9.699 | 9.265 | 9.281 | 29,298,874 | -0.12(-1.24%) |
Aug 03, 2022 | 9.499 | 9.549 | 9.315 | 9.398 | 25,763,482 | -0.02(-0.18%) |
Aug 02, 2022 | 9.482 | 9.499 | 9.357 | 9.415 | 21,278,452 | -0.04(-0.44%) |
Aug 01, 2022 | 9.415 | 9.486 | 9.206 | 9.457 | 24,583,972 | +0.01(+0.09%) |
Jul 29, 2022 | 9.440 | 9.599 | 9.377 | 9.448 | 24,454,990 | +0.11(+1.16%) |
Jul 28, 2022 | 9.190 | 9.390 | 8.989 | 9.340 | 28,705,094 | +0.19(+2.10%) |
Jul 27, 2022 | 9.064 | 9.156 | 8.910 | 9.148 | 26,551,806 | +0.25(+2.82%) |
Jul 26, 2022 | 8.964 | 9.081 | 8.789 | 8.897 | 17,621,216 | +0.04(+0.47%) |
Jul 25, 2022 | 8.688 | 8.914 | 8.596 | 8.855 | 28,705,424 | +0.29(+3.41%) |
Jul 22, 2022 | 8.655 | 8.763 | 8.496 | 8.563 | 11,501,270 | -0.09(-1.06%) |
Jul 21, 2022 | 8.646 | 8.701 | 8.465 | 8.655 | 15,012,800 | -0.09(-1.05%) |
Jul 20, 2022 | 8.663 | 8.789 | 8.605 | 8.747 | 15,672,466 | +0.03(+0.38%) |
Jul 19, 2022 | 8.504 | 8.726 | 8.475 | 8.713 | 16,495,699 | +0.28(+3.37%) |
Jul 18, 2022 | 8.321 | 8.605 | 8.321 | 8.429 | 22,830,060 | +0.23(+2.75%) |
Jul 15, 2022 | 8.220 | 8.245 | 8.070 | 8.204 | 15,480,719 | +0.13(+1.66%) |
Jul 14, 2022 | 8.020 | 8.087 | 7.824 | 8.070 | 27,076,998 | -0.17(-2.03%) |
Jul 13, 2022 | 7.945 | 8.312 | 7.903 | 8.237 | 27,634,518 | +0.15(+1.86%) |
Jul 12, 2022 | 8.003 | 8.087 | 7.828 | 8.087 | 21,763,476 | -0.04(-0.51%) |
Jul 11, 2022 | 8.262 | 8.262 | 8.030 | 8.129 | 23,317,632 | -0.18(-2.21%) |
Jul 08, 2022 | 8.262 | 8.346 | 8.170 | 8.312 | 20,458,904 | +0.07(+0.81%) |
Jul 07, 2022 | 8.078 | 8.362 | 8.078 | 8.245 | 30,164,474 | +0.28(+3.46%) |
Jul 06, 2022 | 8.154 | 8.270 | 7.644 | 7.970 | 46,826,188 | -0.28(-3.44%) |
Jul 05, 2022 | 8.237 | 8.271 | 7.961 | 8.254 | 38,597,484 | -0.12(-1.40%) |
Jul 01, 2022 | 8.321 | 8.450 | 8.162 | 8.371 | 28,836,326 | +0.03(+0.40%) |
Jun 30, 2022 | 8.354 | 8.479 | 8.237 | 8.337 | 40,879,008 | -0.17(-1.96%) |
Jun 29, 2022 | 8.672 | 8.730 | 8.362 | 8.504 | 27,491,534 | -0.13(-1.55%) |
Jun 28, 2022 | 8.605 | 8.797 | 8.446 | 8.638 | 33,194,514 | +0.17(+1.97%) |
Jun 27, 2022 | 8.521 | 8.580 | 8.396 | 8.471 | 24,696,984 | +0.03(+0.40%) |
Jun 24, 2022 | 8.296 | 8.454 | 8.204 | 8.438 | 27,390,616 | +0.26(+3.17%) |
Jun 23, 2022 | 8.463 | 8.471 | 7.991 | 8.179 | 38,385,644 | -0.18(-2.10%) |
Jun 22, 2022 | 8.346 | 8.534 | 8.195 | 8.354 | 27,085,272 | -0.32(-3.66%) |
Jun 21, 2022 | 8.563 | 8.751 | 8.479 | 8.672 | 24,001,714 | +0.46(+5.60%) |
Jun 17, 2022 | 8.396 | 8.571 | 8.129 | 8.212 | 58,068,488 | -0.25(-2.96%) |
Jun 16, 2022 | 8.780 | 8.822 | 8.446 | 8.463 | 39,481,732 | -0.49(-5.50%) |
Jun 15, 2022 | 9.123 | 9.164 | 8.864 | 8.956 | 28,407,606 | -0.08(-0.92%) |
Jun 14, 2022 | 9.457 | 9.474 | 8.981 | 9.039 | 23,588,518 | -0.20(-2.17%) |
Jun 13, 2022 | 9.482 | 9.486 | 9.106 | 9.240 | 38,263,552 | -0.48(-4.98%) |
Jun 10, 2022 | 9.975 | 9.975 | 9.649 | 9.724 | 23,700,218 | -0.33(-3.32%) |
Jun 09, 2022 | 10.19 | 10.23 | 10.05 | 10.06 | 13,057,478 | -0.18(-1.79%) |
Jun 08, 2022 | 10.38 | 10.38 | 10.14 | 10.24 | 20,578,438 | -0.04(-0.41%) |
Jun 07, 2022 | 9.900 | 10.31 | 9.891 | 10.28 | 28,682,596 | +0.38(+3.79%) |
Jun 06, 2022 | 10.01 | 10.02 | 9.858 | 9.908 | 12,012,743 | +0.01(+0.08%) |
Jun 03, 2022 | 9.975 | 10.03 | 9.875 | 9.900 | 12,558,704 | -0.13(-1.33%) |
Jun 02, 2022 | 9.925 | 10.09 | 9.833 | 10.03 | 20,347,596 | +0.06(+0.59%) |
Jun 01, 2022 | 9.858 | 10.02 | 9.699 | 9.975 | 21,133,374 | +0.23(+2.40%) |
May 31, 2022 | 9.866 | 9.925 | 9.657 | 9.741 | 27,648,650 | +0.01(+0.09%) |
May 27, 2022 | 9.691 | 9.783 | 9.557 | 9.733 | 23,235,244 | +0.07(+0.69%) |
May 26, 2022 | 9.624 | 9.841 | 9.607 | 9.666 | 19,639,832 | +0.11(+1.14%) |
May 25, 2022 | 9.315 | 9.582 | 9.298 | 9.557 | 19,014,196 | +0.23(+2.42%) |
May 24, 2022 | 9.332 | 9.403 | 9.164 | 9.332 | 15,857,541 | -0.08(-0.89%) |
May 23, 2022 | 9.298 | 9.448 | 9.235 | 9.415 | 25,718,292 | +0.13(+1.44%) |
May 20, 2022 | 9.457 | 9.490 | 9.056 | 9.281 | 20,794,696 | +0.04(+0.45%) |
May 19, 2022 | 9.315 | 9.373 | 9.118 | 9.240 | 24,508,708 | -0.14(-1.51%) |
May 18, 2022 | 9.816 | 9.849 | 9.244 | 9.382 | 26,186,570 | -0.42(-4.26%) |
May 17, 2022 | 9.607 | 9.808 | 9.549 | 9.799 | 22,965,160 | +0.33(+3.44%) |
May 16, 2022 | 9.190 | 9.578 | 9.190 | 9.474 | 22,161,588 | +0.24(+2.62%) |
May 13, 2022 | 9.035 | 9.327 | 9.035 | 9.231 | 22,726,044 | +0.33(+3.66%) |
May 12, 2022 | 8.905 | 9.014 | 8.738 | 8.905 | 23,548,178 | -0.06(-0.65%) |
May 11, 2022 | 9.064 | 9.398 | 8.947 | 8.964 | 23,359,108 | +0.03(+0.37%) |
May 10, 2022 | 9.231 | 9.256 | 8.651 | 8.931 | 38,105,940 | -0.12(-1.29%) |
May 09, 2022 | 9.565 | 9.586 | 9.006 | 9.047 | 52,792,168 | -0.67(-6.88%) |
May 06, 2022 | 9.858 | 9.891 | 9.488 | 9.716 | 36,103,016 | -0.04(-0.43%) |
May 05, 2022 | 10.06 | 10.25 | 9.630 | 9.758 | 44,121,324 | -0.16(-1.66%) |
May 04, 2022 | 9.807 | 9.930 | 9.499 | 9.922 | 39,735,192 | +0.28(+2.90%) |
May 03, 2022 | 9.314 | 9.675 | 9.281 | 9.643 | 32,534,318 | +0.38(+4.08%) |
May 02, 2022 | 9.051 | 9.281 | 8.953 | 9.265 | 28,894,550 | +0.16(+1.81%) |
Apr 29, 2022 | 9.347 | 9.429 | 9.059 | 9.101 | 20,092,098 | -0.26(-2.81%) |
Apr 28, 2022 | 9.339 | 9.404 | 9.076 | 9.363 | 27,172,038 | +0.12(+1.33%) |
Apr 27, 2022 | 9.339 | 9.429 | 9.166 | 9.240 | 21,873,508 | -0.02(-0.18%) |
Apr 26, 2022 | 9.224 | 9.487 | 9.133 | 9.257 | 35,072,928 | +0.13(+1.44%) |
Apr 25, 2022 | 9.039 | 9.150 | 8.682 | 9.125 | 50,330,436 | -0.14(-1.51%) |
Apr 22, 2022 | 9.593 | 9.651 | 9.232 | 9.265 | 20,286,212 | -0.30(-3.18%) |
Apr 21, 2022 | 9.840 | 9.922 | 9.544 | 9.569 | 30,517,294 | -0.20(-2.02%) |
Apr 20, 2022 | 9.692 | 9.786 | 9.569 | 9.766 | 19,607,388 | +0.14(+1.45%) |
Apr 19, 2022 | 9.544 | 9.675 | 9.495 | 9.626 | 17,313,284 | +0.08(+0.86%) |
Apr 18, 2022 | 9.511 | 9.667 | 9.380 | 9.544 | 26,597,562 | +0.07(+0.78%) |
Apr 14, 2022 | 9.437 | 9.544 | 9.339 | 9.470 | 15,259,098 | -0.02(-0.26%) |
Apr 13, 2022 | 9.437 | 9.519 | 9.269 | 9.495 | 23,703,128 | +0.16(+1.76%) |
Apr 12, 2022 | 9.183 | 9.339 | 9.125 | 9.330 | 25,632,498 | +0.25(+2.81%) |
Apr 11, 2022 | 9.199 | 9.240 | 9.018 | 9.076 | 19,254,668 | -0.15(-1.60%) |
Apr 08, 2022 | 9.109 | 9.248 | 8.969 | 9.224 | 16,441,817 | +0.16(+1.72%) |
Apr 07, 2022 | 9.166 | 9.191 | 8.879 | 9.068 | 20,862,586 | -0.04(-0.45%) |
Apr 06, 2022 | 9.216 | 9.248 | 9.010 | 9.109 | 32,256,918 | -0.08(-0.89%) |
Apr 05, 2022 | 9.445 | 9.495 | 9.150 | 9.191 | 19,481,384 | -0.21(-2.27%) |
Apr 04, 2022 | 9.511 | 9.573 | 9.281 | 9.404 | 20,411,762 | -0.06(-0.61%) |
Apr 01, 2022 | 9.257 | 9.519 | 9.257 | 9.462 | 24,775,142 | +0.27(+2.95%) |
Mar 31, 2022 | 9.413 | 9.507 | 9.183 | 9.191 | 31,814,608 | -0.28(-2.95%) |
Mar 30, 2022 | 9.174 | 9.478 | 9.084 | 9.470 | 53,062,888 | +0.39(+4.34%) |
Mar 29, 2022 | 8.887 | 9.224 | 8.845 | 9.076 | 37,619,412 | +0.14(+1.56%) |
Mar 28, 2022 | 8.624 | 9.022 | 8.423 | 8.936 | 54,047,940 | +0.25(+2.93%) |
Mar 25, 2022 | 8.402 | 8.706 | 8.378 | 8.682 | 38,791,880 | +0.26(+3.12%) |
Mar 24, 2022 | 8.337 | 8.435 | 8.296 | 8.419 | 21,617,152 | +0.13(+1.59%) |
Mar 23, 2022 | 8.435 | 8.452 | 8.271 | 8.287 | 16,953,748 | -0.09(-1.08%) |
Mar 22, 2022 | 8.181 | 8.402 | 8.123 | 8.378 | 21,661,966 | +0.25(+3.03%) |
Mar 21, 2022 | 8.123 | 8.189 | 8.103 | 8.131 | 36,758,756 | +0.09(+1.12%) |
Mar 18, 2022 | 8.115 | 8.140 | 8.012 | 8.041 | 25,659,076 | -0.09(-1.11%) |
Mar 17, 2022 | 8.164 | 8.213 | 8.082 | 8.131 | 19,034,104 | +0.05(+0.61%) |
Mar 16, 2022 | 8.025 | 8.107 | 7.942 | 8.082 | 20,247,654 | +0.07(+0.92%) |
Mar 15, 2022 | 7.885 | 8.082 | 7.811 | 8.008 | 28,149,702 | -0.06(-0.71%) |
Mar 14, 2022 | 8.222 | 8.263 | 7.992 | 8.066 | 32,109,586 | -0.23(-2.77%) |
Mar 11, 2022 | 8.452 | 8.485 | 8.263 | 8.296 | 23,544,398 | -0.17(-2.04%) |
Mar 10, 2022 | 8.386 | 8.546 | 8.320 | 8.468 | 28,448,380 | +0.11(+1.28%) |
Mar 09, 2022 | 8.476 | 8.485 | 8.267 | 8.361 | 30,317,158 | -0.20(-2.30%) |
Mar 08, 2022 | 8.501 | 8.780 | 8.472 | 8.558 | 57,482,520 | +0.07(+0.77%) |
Mar 07, 2022 | 8.690 | 8.698 | 8.386 | 8.493 | 32,596,436 | -0.07(-0.86%) |
Mar 04, 2022 | 8.526 | 8.591 | 8.435 | 8.567 | 19,275,618 | +0.05(+0.58%) |
Mar 03, 2022 | 8.583 | 8.599 | 8.411 | 8.517 | 23,618,068 | -0.10(-1.14%) |
Mar 02, 2022 | 8.632 | 8.665 | 8.530 | 8.616 | 30,611,080 | +0.06(+0.67%) |
Mar 01, 2022 | 8.370 | 8.591 | 8.370 | 8.558 | 31,804,844 | +0.23(+2.76%) |
Feb 28, 2022 | 8.033 | 8.370 | 7.983 | 8.328 | 32,323,806 | +0.29(+3.58%) |
Feb 25, 2022 | 8.000 | 8.103 | 7.975 | 8.041 | 33,825,272 | +0.07(+0.93%) |
Feb 24, 2022 | 7.901 | 8.156 | 7.832 | 7.967 | 31,796,876 | -0.07(-0.82%) |
Feb 23, 2022 | 8.082 | 8.131 | 7.992 | 8.033 | 18,344,666 | +0.02(+0.20%) |
Feb 22, 2022 | 8.361 | 8.378 | 7.926 | 8.016 | 29,699,630 | -0.24(-2.89%) |
Feb 18, 2022 | 8.255 | 0 | -0.14(-1.66%) | |||
Feb 17, 2022 | 8.485 | 8.501 | 8.337 | 8.394 | 28,830,218 | +0.07(+0.89%) |
Feb 16, 2022 | 8.386 | 8.526 | 8.312 | 8.320 | 18,465,932 | -0.03(-0.39%) |
Feb 15, 2022 | 8.181 | 8.382 | 8.126 | 8.353 | 16,250,755 | +0.06(+0.69%) |
Feb 14, 2022 | 8.435 | 8.452 | 8.271 | 8.296 | 23,725,370 | -0.16(-1.94%) |
Feb 11, 2022 | 8.230 | 8.485 | 8.213 | 8.460 | 31,204,758 | +0.25(+3.00%) |
Feb 10, 2022 | 8.213 | 8.337 | 8.172 | 8.213 | 21,318,832 | +0.02(+0.20%) |
Feb 09, 2022 | 8.197 | 8.320 | 8.181 | 8.197 | 18,613,972 | +0.01(+0.10%) |
Feb 08, 2022 | 8.107 | 8.213 | 8.016 | 8.189 | 25,914,762 | +0.03(+0.40%) |
Feb 07, 2022 | 8.296 | 8.304 | 8.098 | 8.156 | 23,788,316 | -0.11(-1.34%) |
Feb 04, 2022 | 8.323 | 8.404 | 8.210 | 8.267 | 30,960,870 | +0.00(+0.00%) |
Feb 03, 2022 | 8.000 | 8.267 | 8.267 | 37,987,824 | +0.23(+2.81%) | |
Feb 02, 2022 | 7.952 | 8.073 | 7.879 | 8.041 | 41,813,632 | +0.13(+1.63%) |