Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.25 | 11.35 | 11.13 | 11.35 | 15,367,557 | +0.15(+1.37%) |
Jan 30, 2023 | 11.42 | 11.42 | 11.16 | 11.19 | 40,356,528 | -0.22(-1.95%) |
Jan 27, 2023 | 11.55 | 11.60 | 11.34 | 11.42 | 18,883,882 | -0.12(-1.04%) |
Jan 26, 2023 | 11.51 | 11.56 | 11.21 | 11.54 | 28,235,700 | +0.30(+2.66%) |
Jan 25, 2023 | 11.14 | 11.25 | 10.99 | 11.24 | 12,950,530 | +0.07(+0.61%) |
Jan 24, 2023 | 11.10 | 11.68 | 10.97 | 11.17 | 12,328,452 | +0.05(+0.46%) |
Jan 23, 2023 | 11.07 | 11.17 | 10.98 | 11.12 | 20,499,256 | +0.21(+1.96%) |
Jan 20, 2023 | 10.90 | 10.94 | 10.78 | 10.90 | 11,924,949 | +0.14(+1.27%) |
Jan 19, 2023 | 10.68 | 10.79 | 10.61 | 10.77 | 13,295,797 | +0.08(+0.72%) |
Jan 18, 2023 | 10.91 | 11.01 | 10.68 | 10.69 | 16,197,374 | -0.09(-0.87%) |
Jan 17, 2023 | 10.84 | 10.98 | 10.77 | 10.78 | 17,200,794 | -0.04(-0.39%) |
Jan 13, 2023 | 10.80 | 10.84 | 10.73 | 10.83 | 6,831,510 | +0.03(+0.24%) |
Jan 12, 2023 | 10.78 | 10.90 | 10.71 | 10.80 | 12,150,968 | +0.09(+0.88%) |
Jan 11, 2023 | 10.66 | 10.75 | 10.63 | 10.71 | 10,125,006 | +0.12(+1.13%) |
Jan 10, 2023 | 10.58 | 10.60 | 10.46 | 10.59 | 10,222,938 | +0.07(+0.65%) |
Jan 09, 2023 | 10.53 | 10.62 | 10.47 | 10.52 | 14,443,185 | +0.14(+1.32%) |
Jan 06, 2023 | 10.25 | 10.42 | 10.24 | 10.38 | 13,272,593 | +0.19(+1.84%) |
Jan 05, 2023 | 9.938 | 10.22 | 9.938 | 10.19 | 14,324,400 | +0.23(+2.32%) |
Jan 04, 2023 | 9.912 | 10.10 | 9.865 | 9.963 | 15,047,872 | +0.03(+0.34%) |
Jan 03, 2023 | 10.17 | 10.19 | 9.827 | 9.929 | 14,666,237 | -0.21(-2.11%) |
Dec 30, 2022 | 10.04 | 10.17 | 9.998 | 10.14 | 8,477,724 | +0.01(+0.08%) |
Dec 29, 2022 | 9.955 | 10.19 | 9.929 | 10.13 | 10,070,580 | +0.16(+1.63%) |
Dec 28, 2022 | 10.08 | 10.13 | 9.955 | 9.972 | 11,664,710 | -0.20(-1.93%) |
Dec 27, 2022 | 10.17 | 10.19 | 10.09 | 10.17 | 14,280,662 | -0.05(-0.50%) |
Dec 23, 2022 | 10.08 | 10.25 | 10.02 | 10.22 | 20,979,964 | +0.13(+1.27%) |
Dec 22, 2022 | 10.13 | 10.15 | 9.844 | 10.09 | 20,538,512 | -0.12(-1.17%) |
Dec 21, 2022 | 10.06 | 10.24 | 9.998 | 10.21 | 21,947,718 | +0.23(+2.31%) |
Dec 20, 2022 | 9.844 | 10.03 | 9.758 | 9.981 | 19,110,494 | +0.10(+1.04%) |
Dec 19, 2022 | 10.02 | 10.04 | 9.801 | 9.878 | 17,620,304 | -0.09(-0.86%) |
Dec 16, 2022 | 9.827 | 9.972 | 9.716 | 9.963 | 23,511,922 | +0.00(+0.00%) |
Dec 15, 2022 | 9.989 | 10.02 | 9.784 | 9.963 | 17,277,308 | -0.11(-1.10%) |
Dec 14, 2022 | 10.19 | 10.20 | 9.981 | 10.07 | 16,908,910 | -0.10(-1.01%) |
Dec 13, 2022 | 10.15 | 10.22 | 9.955 | 10.18 | 19,511,932 | +0.18(+1.79%) |
Dec 12, 2022 | 9.801 | 10.02 | 9.741 | 9.998 | 19,268,898 | +0.24(+2.45%) |
Dec 09, 2022 | 10.02 | 10.04 | 9.741 | 9.758 | 22,989,800 | -0.24(-2.39%) |
Dec 08, 2022 | 10.30 | 10.35 | 9.972 | 9.998 | 19,733,636 | -0.18(-1.76%) |
Dec 07, 2022 | 10.18 | 10.28 | 10.09 | 10.18 | 13,595,994 | -0.03(-0.25%) |
Dec 06, 2022 | 10.42 | 10.49 | 10.15 | 10.20 | 17,820,392 | -0.21(-1.97%) |
Dec 05, 2022 | 10.74 | 10.78 | 10.39 | 10.41 | 16,912,586 | -0.30(-2.79%) |
Dec 02, 2022 | 10.54 | 10.71 | 10.54 | 10.71 | 11,745,489 | +0.08(+0.72%) |
Dec 01, 2022 | 10.72 | 10.78 | 10.60 | 10.63 | 12,815,698 | -0.09(-0.80%) |
Nov 30, 2022 | 10.68 | 10.72 | 10.56 | 10.72 | 19,979,086 | +0.11(+1.05%) |
Nov 29, 2022 | 10.44 | 10.63 | 10.43 | 10.60 | 14,629,738 | +0.22(+2.14%) |
Nov 28, 2022 | 10.41 | 10.53 | 10.37 | 10.38 | 13,082,156 | -0.18(-1.70%) |
Nov 25, 2022 | 10.60 | 10.66 | 10.55 | 10.56 | 4,709,406 | -0.06(-0.56%) |
Nov 23, 2022 | 10.54 | 10.65 | 10.54 | 10.62 | 10,235,648 | -0.05(-0.48%) |
Nov 22, 2022 | 10.41 | 10.67 | 10.41 | 10.67 | 19,079,304 | +0.28(+2.71%) |
Nov 21, 2022 | 10.37 | 10.40 | 10.13 | 10.39 | 19,474,414 | -0.01(-0.08%) |
Nov 18, 2022 | 10.20 | 10.41 | 10.12 | 10.40 | 16,232,419 | +0.19(+1.84%) |
Nov 17, 2022 | 10.23 | 10.28 | 10.18 | 10.21 | 14,899,675 | -0.14(-1.32%) |
Nov 16, 2022 | 10.30 | 10.35 | 10.15 | 10.35 | 16,256,052 | +0.06(+0.58%) |
Nov 15, 2022 | 10.36 | 10.46 | 10.22 | 10.29 | 22,110,010 | +0.01(+0.08%) |
Nov 14, 2022 | 10.42 | 10.60 | 10.26 | 10.28 | 14,633,171 | -0.15(-1.39%) |
Nov 11, 2022 | 10.60 | 10.65 | 10.33 | 10.42 | 19,848,812 | -0.10(-0.97%) |
Nov 10, 2022 | 10.42 | 10.60 | 10.37 | 10.53 | 15,628,207 | +0.30(+2.92%) |
Nov 09, 2022 | 10.42 | 10.44 | 10.16 | 10.23 | 16,008,555 | -0.26(-2.44%) |
Nov 08, 2022 | 10.62 | 10.62 | 10.45 | 10.48 | 17,428,364 | -0.10(-0.97%) |
Nov 07, 2022 | 10.57 | 10.62 | 10.47 | 10.59 | 15,054,865 | +0.08(+0.73%) |
Nov 04, 2022 | 10.55 | 10.61 | 10.30 | 10.51 | 21,017,876 | +0.09(+0.90%) |
Nov 03, 2022 | 10.26 | 10.58 | 10.25 | 10.42 | 27,662,602 | +0.08(+0.79%) |
Nov 02, 2022 | 10.64 | 10.64 | 10.29 | 10.34 | 38,345,276 | -0.33(-3.06%) |
Nov 01, 2022 | 10.83 | 10.83 | 10.62 | 10.66 | 24,211,902 | -0.02(-0.16%) |
Oct 31, 2022 | 10.49 | 10.80 | 10.42 | 10.68 | 30,395,892 | +0.20(+1.92%) |
Oct 28, 2022 | 10.42 | 10.49 | 10.25 | 10.48 | 21,618,294 | +0.08(+0.72%) |
Oct 27, 2022 | 10.42 | 10.51 | 10.38 | 10.40 | 24,501,578 | +0.13(+1.30%) |
Oct 26, 2022 | 10.23 | 10.43 | 10.13 | 10.27 | 34,602,976 | +0.20(+1.99%) |
Oct 25, 2022 | 10.11 | 10.27 | 10.02 | 10.07 | 18,061,932 | -0.03(-0.25%) |
Oct 24, 2022 | 10.11 | 10.18 | 10.05 | 10.09 | 16,897,264 | -0.02(-0.17%) |
Oct 21, 2022 | 9.992 | 10.13 | 9.884 | 10.11 | 21,257,166 | +0.17(+1.68%) |
Oct 20, 2022 | 9.917 | 10.08 | 9.854 | 9.942 | 20,505,772 | +0.01(+0.08%) |
Oct 19, 2022 | 9.800 | 9.967 | 9.792 | 9.934 | 19,469,434 | +0.08(+0.76%) |
Oct 18, 2022 | 9.850 | 10.01 | 9.742 | 9.859 | 26,056,888 | +0.08(+0.77%) |
Oct 17, 2022 | 9.716 | 9.800 | 9.591 | 9.783 | 15,562,110 | +0.19(+2.01%) |
Oct 14, 2022 | 9.725 | 9.816 | 9.583 | 9.591 | 14,682,131 | -0.20(-2.05%) |
Oct 13, 2022 | 9.466 | 9.825 | 9.369 | 9.792 | 26,113,548 | +0.18(+1.83%) |
Oct 12, 2022 | 9.566 | 9.650 | 9.482 | 9.616 | 12,096,995 | -0.03(-0.26%) |
Oct 11, 2022 | 9.340 | 9.758 | 9.265 | 9.641 | 19,295,632 | +0.16(+1.68%) |
Oct 10, 2022 | 9.574 | 9.733 | 9.440 | 9.482 | 15,430,718 | -0.17(-1.73%) |
Oct 07, 2022 | 9.650 | 9.754 | 9.558 | 9.650 | 18,237,550 | -0.01(-0.09%) |
Oct 06, 2022 | 9.833 | 9.909 | 9.591 | 9.658 | 20,387,564 | -0.25(-2.53%) |
Oct 05, 2022 | 9.700 | 10.01 | 9.524 | 9.909 | 25,551,526 | +0.10(+1.02%) |
Oct 04, 2022 | 9.633 | 9.867 | 9.620 | 9.808 | 23,051,502 | +0.33(+3.44%) |
Oct 03, 2022 | 9.466 | 9.574 | 9.301 | 9.482 | 29,693,692 | +0.26(+2.81%) |
Sep 30, 2022 | 9.123 | 9.332 | 9.001 | 9.223 | 22,638,802 | +0.05(+0.55%) |
Sep 29, 2022 | 9.181 | 9.236 | 8.964 | 9.173 | 23,965,276 | -0.12(-1.26%) |
Sep 28, 2022 | 8.780 | 9.332 | 8.738 | 9.290 | 28,731,148 | +0.52(+5.91%) |
Sep 27, 2022 | 8.680 | 8.997 | 8.646 | 8.772 | 33,251,590 | +0.23(+2.64%) |
Sep 26, 2022 | 8.755 | 8.797 | 8.379 | 8.546 | 50,431,220 | -0.27(-3.04%) |
Sep 23, 2022 | 9.231 | 9.240 | 8.713 | 8.813 | 71,865,640 | -0.65(-6.89%) |
Sep 22, 2022 | 10.01 | 10.05 | 9.457 | 9.466 | 36,922,368 | -0.45(-4.55%) |
Sep 21, 2022 | 10.11 | 10.14 | 9.875 | 9.917 | 24,198,734 | -0.06(-0.59%) |
Sep 20, 2022 | 9.959 | 10.03 | 9.850 | 9.976 | 19,829,552 | +0.03(+0.25%) |
Sep 19, 2022 | 9.708 | 9.963 | 9.700 | 9.951 | 20,078,318 | +0.08(+0.76%) |
Sep 16, 2022 | 9.959 | 9.976 | 9.708 | 9.875 | 25,660,712 | -0.18(-1.83%) |
Sep 15, 2022 | 9.942 | 10.20 | 9.892 | 10.06 | 19,960,926 | +0.02(+0.17%) |
Sep 14, 2022 | 9.867 | 10.09 | 9.842 | 10.04 | 17,670,954 | +0.28(+2.83%) |
Sep 13, 2022 | 9.992 | 10.12 | 9.758 | 9.767 | 21,381,052 | -0.37(-3.63%) |
Sep 12, 2022 | 10.02 | 10.15 | 9.934 | 10.13 | 20,848,914 | +0.18(+1.76%) |
Sep 09, 2022 | 9.792 | 10.02 | 9.767 | 9.959 | 16,617,352 | +0.28(+2.85%) |
Sep 08, 2022 | 9.549 | 9.725 | 9.516 | 9.683 | 17,107,636 | +0.09(+0.96%) |
Sep 07, 2022 | 9.532 | 9.658 | 9.449 | 9.591 | 25,889,700 | -0.06(-0.61%) |
Sep 06, 2022 | 9.909 | 9.934 | 9.637 | 9.650 | 14,164,905 | -0.18(-1.79%) |
Sep 02, 2022 | 9.976 | 10.03 | 9.742 | 9.825 | 19,534,920 | +0.02(+0.17%) |
Sep 01, 2022 | 9.700 | 9.817 | 9.457 | 9.808 | 26,012,030 | +0.02(+0.17%) |
Aug 31, 2022 | 9.742 | 10.03 | 9.662 | 9.792 | 30,694,938 | -0.08(-0.85%) |
Aug 30, 2022 | 10.19 | 10.20 | 9.842 | 9.875 | 23,387,626 | -0.41(-3.98%) |
Aug 29, 2022 | 10.04 | 10.31 | 10.01 | 10.29 | 17,208,636 | +0.13(+1.32%) |
Aug 26, 2022 | 10.35 | 10.36 | 10.13 | 10.15 | 18,349,262 | -0.18(-1.78%) |
Aug 25, 2022 | 10.38 | 10.39 | 10.18 | 10.34 | 17,584,574 | +0.06(+0.57%) |
Aug 24, 2022 | 10.20 | 10.44 | 10.18 | 10.28 | 28,201,738 | +0.09(+0.90%) |
Aug 23, 2022 | 9.976 | 10.19 | 9.955 | 10.18 | 20,919,534 | +0.30(+3.05%) |
Aug 22, 2022 | 9.775 | 9.925 | 9.725 | 9.884 | 17,373,870 | +0.01(+0.08%) |
Aug 19, 2022 | 9.951 | 9.976 | 9.846 | 9.875 | 12,787,732 | -0.10(-1.01%) |
Aug 18, 2022 | 9.783 | 9.980 | 9.783 | 9.976 | 15,289,277 | +0.26(+2.67%) |
Aug 17, 2022 | 9.867 | 9.909 | 9.641 | 9.716 | 19,110,826 | -0.15(-1.53%) |
Aug 16, 2022 | 9.775 | 9.884 | 9.742 | 9.867 | 16,396,420 | +0.18(+1.90%) |
Aug 15, 2022 | 9.524 | 9.683 | 9.466 | 9.683 | 15,154,507 | -0.08(-0.77%) |
Aug 12, 2022 | 9.733 | 9.792 | 9.641 | 9.758 | 16,722,492 | +0.15(+1.57%) |
Aug 11, 2022 | 9.574 | 9.725 | 9.566 | 9.608 | 21,449,244 | +0.18(+1.95%) |
Aug 10, 2022 | 9.206 | 9.466 | 9.169 | 9.424 | 18,623,780 | +0.25(+2.73%) |
Aug 09, 2022 | 9.181 | 9.223 | 9.081 | 9.173 | 18,531,430 | +0.07(+0.73%) |
Aug 08, 2022 | 9.047 | 9.236 | 9.039 | 9.106 | 15,505,517 | +0.06(+0.65%) |
Aug 05, 2022 | 9.089 | 9.202 | 9.014 | 9.047 | 18,671,534 | -0.05(-0.55%) |
Aug 04, 2022 | 9.360 | 9.507 | 9.081 | 9.098 | 29,890,704 | -0.11(-1.24%) |
Aug 03, 2022 | 9.311 | 9.360 | 9.130 | 9.212 | 26,283,900 | -0.02(-0.18%) |
Aug 02, 2022 | 9.294 | 9.311 | 9.171 | 9.229 | 21,708,274 | -0.04(-0.44%) |
Aug 01, 2022 | 9.229 | 9.298 | 9.024 | 9.270 | 25,080,562 | +0.01(+0.09%) |
Jul 29, 2022 | 9.253 | 9.409 | 9.192 | 9.261 | 24,948,976 | +0.11(+1.16%) |
Jul 28, 2022 | 9.008 | 9.204 | 8.811 | 9.155 | 29,284,930 | +0.19(+2.10%) |
Jul 27, 2022 | 8.885 | 8.975 | 8.733 | 8.967 | 27,088,148 | +0.25(+2.82%) |
Jul 26, 2022 | 8.786 | 8.901 | 8.615 | 8.721 | 17,977,160 | +0.04(+0.47%) |
Jul 25, 2022 | 8.516 | 8.737 | 8.426 | 8.680 | 29,285,268 | +0.29(+3.41%) |
Jul 22, 2022 | 8.483 | 8.590 | 8.328 | 8.393 | 11,733,593 | -0.09(-1.06%) |
Jul 21, 2022 | 8.475 | 8.529 | 8.297 | 8.483 | 15,316,056 | -0.09(-1.05%) |
Jul 20, 2022 | 8.492 | 8.615 | 8.434 | 8.574 | 15,989,046 | +0.03(+0.38%) |
Jul 19, 2022 | 8.336 | 8.553 | 8.307 | 8.541 | 16,828,910 | +0.28(+3.37%) |
Jul 18, 2022 | 8.156 | 8.434 | 8.156 | 8.262 | 23,291,222 | +0.22(+2.75%) |
Jul 15, 2022 | 8.058 | 8.082 | 7.910 | 8.041 | 15,793,427 | +0.13(+1.66%) |
Jul 14, 2022 | 7.861 | 7.927 | 7.669 | 7.910 | 27,623,948 | -0.16(-2.03%) |
Jul 13, 2022 | 7.787 | 8.148 | 7.747 | 8.074 | 28,192,730 | +0.15(+1.86%) |
Jul 12, 2022 | 7.845 | 7.927 | 7.673 | 7.927 | 22,203,094 | -0.04(-0.51%) |
Jul 11, 2022 | 8.099 | 8.099 | 7.871 | 7.968 | 23,788,644 | -0.18(-2.21%) |
Jul 08, 2022 | 8.099 | 8.181 | 8.009 | 8.148 | 20,872,170 | +0.07(+0.81%) |
Jul 07, 2022 | 7.918 | 8.197 | 7.918 | 8.082 | 30,773,790 | +0.27(+3.46%) |
Jul 06, 2022 | 7.992 | 8.107 | 7.493 | 7.812 | 47,772,068 | -0.28(-3.44%) |
Jul 05, 2022 | 8.074 | 8.107 | 7.804 | 8.090 | 39,377,144 | -0.11(-1.40%) |
Jul 01, 2022 | 8.156 | 8.283 | 8.000 | 8.205 | 29,418,816 | +0.03(+0.40%) |
Jun 30, 2022 | 8.189 | 8.311 | 8.074 | 8.172 | 41,704,756 | -0.16(-1.96%) |
Jun 29, 2022 | 8.500 | 8.557 | 8.197 | 8.336 | 28,046,858 | -0.13(-1.55%) |
Jun 28, 2022 | 8.434 | 8.623 | 8.279 | 8.467 | 33,865,036 | +0.16(+1.97%) |
Jun 27, 2022 | 8.352 | 8.410 | 8.230 | 8.303 | 25,195,858 | +0.03(+0.40%) |
Jun 24, 2022 | 8.131 | 8.287 | 8.041 | 8.271 | 27,943,900 | +0.25(+3.17%) |
Jun 23, 2022 | 8.295 | 8.303 | 7.832 | 8.017 | 39,161,028 | -0.17(-2.10%) |
Jun 22, 2022 | 8.181 | 8.365 | 8.033 | 8.189 | 27,632,388 | -0.31(-3.66%) |
Jun 21, 2022 | 8.393 | 8.578 | 8.312 | 8.500 | 24,486,544 | +0.45(+5.60%) |
Jun 17, 2022 | 8.230 | 8.402 | 7.968 | 8.049 | 59,241,460 | -0.25(-2.96%) |
Jun 16, 2022 | 8.606 | 8.647 | 8.279 | 8.295 | 40,279,256 | -0.48(-5.50%) |
Jun 15, 2022 | 8.942 | 8.983 | 8.688 | 8.778 | 28,981,434 | -0.08(-0.92%) |
Jun 14, 2022 | 9.270 | 9.286 | 8.803 | 8.860 | 24,065,002 | -0.20(-2.17%) |
Jun 13, 2022 | 9.294 | 9.298 | 8.926 | 9.057 | 39,036,468 | -0.47(-4.98%) |
Jun 10, 2022 | 9.777 | 9.777 | 9.458 | 9.532 | 24,178,958 | -0.33(-3.32%) |
Jun 09, 2022 | 9.990 | 10.03 | 9.851 | 9.859 | 13,321,236 | -0.18(-1.79%) |
Jun 08, 2022 | 10.18 | 10.18 | 9.941 | 10.04 | 20,994,118 | -0.04(-0.41%) |
Jun 07, 2022 | 9.704 | 10.10 | 9.695 | 10.08 | 29,261,980 | +0.37(+3.79%) |
Jun 06, 2022 | 9.810 | 9.826 | 9.663 | 9.712 | 12,255,398 | +0.01(+0.08%) |
Jun 03, 2022 | 9.777 | 9.831 | 9.679 | 9.704 | 12,812,387 | -0.13(-1.33%) |
Jun 02, 2022 | 9.728 | 9.892 | 9.638 | 9.835 | 20,758,614 | +0.06(+0.59%) |
Jun 01, 2022 | 9.663 | 9.822 | 9.507 | 9.777 | 21,560,264 | +0.23(+2.40%) |
May 31, 2022 | 9.671 | 9.728 | 9.466 | 9.548 | 28,207,146 | +0.01(+0.09%) |
May 27, 2022 | 9.499 | 9.589 | 9.368 | 9.540 | 23,704,592 | +0.07(+0.69%) |
May 26, 2022 | 9.433 | 9.646 | 9.417 | 9.474 | 20,036,552 | +0.11(+1.14%) |
May 25, 2022 | 9.130 | 9.392 | 9.114 | 9.368 | 19,398,278 | +0.22(+2.42%) |
May 24, 2022 | 9.147 | 9.216 | 8.983 | 9.147 | 16,177,860 | -0.08(-0.89%) |
May 23, 2022 | 9.114 | 9.261 | 9.053 | 9.229 | 26,237,798 | +0.13(+1.44%) |
May 20, 2022 | 9.270 | 9.302 | 8.877 | 9.098 | 21,214,744 | +0.04(+0.45%) |
May 19, 2022 | 9.130 | 9.188 | 8.938 | 9.057 | 25,003,778 | -0.14(-1.51%) |
May 18, 2022 | 9.622 | 9.654 | 9.061 | 9.196 | 26,715,534 | -0.41(-4.26%) |
May 17, 2022 | 9.417 | 9.614 | 9.360 | 9.605 | 23,429,052 | +0.32(+3.44%) |
May 16, 2022 | 9.008 | 9.388 | 9.008 | 9.286 | 22,609,248 | +0.24(+2.62%) |
May 13, 2022 | 8.856 | 9.143 | 8.856 | 9.049 | 23,185,106 | +0.32(+3.66%) |
May 12, 2022 | 8.729 | 8.836 | 8.565 | 8.729 | 24,023,846 | -0.06(-0.65%) |
May 11, 2022 | 8.885 | 9.212 | 8.770 | 8.786 | 23,830,956 | +0.03(+0.37%) |
May 10, 2022 | 9.049 | 9.073 | 8.479 | 8.754 | 38,875,672 | -0.11(-1.29%) |
May 09, 2022 | 9.376 | 9.397 | 8.827 | 8.868 | 53,858,560 | -0.66(-6.88%) |
May 06, 2022 | 9.663 | 9.695 | 9.301 | 9.523 | 36,832,288 | -0.04(-0.43%) |
May 05, 2022 | 9.862 | 10.05 | 9.439 | 9.564 | 45,012,564 | -0.16(-1.66%) |
May 04, 2022 | 9.613 | 9.733 | 9.311 | 9.725 | 40,537,832 | +0.27(+2.90%) |
May 03, 2022 | 9.130 | 9.484 | 9.097 | 9.452 | 33,191,506 | +0.37(+4.08%) |
May 02, 2022 | 8.872 | 9.097 | 8.775 | 9.081 | 29,478,214 | +0.16(+1.80%) |
Apr 29, 2022 | 9.162 | 9.242 | 8.880 | 8.920 | 20,497,956 | -0.26(-2.81%) |
Apr 28, 2022 | 9.154 | 9.218 | 8.896 | 9.178 | 27,720,908 | +0.12(+1.33%) |
Apr 27, 2022 | 9.154 | 9.242 | 8.985 | 9.057 | 22,315,348 | -0.02(-0.18%) |
Apr 26, 2022 | 9.041 | 9.299 | 8.953 | 9.073 | 35,781,392 | +0.13(+1.44%) |
Apr 25, 2022 | 8.860 | 8.969 | 8.510 | 8.944 | 51,347,100 | -0.14(-1.51%) |
Apr 22, 2022 | 9.403 | 9.460 | 9.049 | 9.081 | 20,695,990 | -0.30(-3.18%) |
Apr 21, 2022 | 9.645 | 9.725 | 9.355 | 9.379 | 31,133,736 | -0.19(-2.02%) |
Apr 20, 2022 | 9.500 | 9.593 | 9.379 | 9.572 | 20,003,454 | +0.14(+1.45%) |
Apr 19, 2022 | 9.355 | 9.484 | 9.307 | 9.436 | 17,663,010 | +0.08(+0.86%) |
Apr 18, 2022 | 9.323 | 9.476 | 9.194 | 9.355 | 27,134,828 | +0.07(+0.78%) |
Apr 14, 2022 | 9.250 | 9.355 | 9.154 | 9.283 | 15,567,329 | -0.02(-0.26%) |
Apr 13, 2022 | 9.250 | 9.331 | 9.085 | 9.307 | 24,181,926 | +0.16(+1.76%) |
Apr 12, 2022 | 9.001 | 9.154 | 8.944 | 9.146 | 26,150,270 | +0.25(+2.81%) |
Apr 11, 2022 | 9.017 | 9.057 | 8.840 | 8.896 | 19,643,610 | -0.14(-1.60%) |
Apr 08, 2022 | 8.928 | 9.065 | 8.792 | 9.041 | 16,773,938 | +0.15(+1.72%) |
Apr 07, 2022 | 8.985 | 9.009 | 8.703 | 8.888 | 21,284,006 | -0.04(-0.45%) |
Apr 06, 2022 | 9.033 | 9.065 | 8.832 | 8.928 | 32,908,502 | -0.08(-0.89%) |
Apr 05, 2022 | 9.258 | 9.307 | 8.969 | 9.009 | 19,874,904 | -0.21(-2.27%) |
Apr 04, 2022 | 9.323 | 9.383 | 9.097 | 9.218 | 20,824,076 | -0.06(-0.61%) |
Apr 01, 2022 | 9.073 | 9.331 | 9.073 | 9.275 | 25,275,594 | +0.27(+2.95%) |
Mar 31, 2022 | 9.226 | 9.319 | 9.001 | 9.009 | 32,457,256 | -0.27(-2.95%) |
Mar 30, 2022 | 8.993 | 9.291 | 8.904 | 9.283 | 54,134,748 | +0.39(+4.34%) |
Mar 29, 2022 | 8.711 | 9.041 | 8.670 | 8.896 | 38,379,316 | +0.14(+1.56%) |
Mar 28, 2022 | 8.453 | 8.844 | 8.256 | 8.759 | 55,139,696 | +0.25(+2.93%) |
Mar 25, 2022 | 8.236 | 8.534 | 8.212 | 8.510 | 39,575,468 | +0.26(+3.12%) |
Mar 24, 2022 | 8.172 | 8.268 | 8.131 | 8.252 | 22,053,814 | +0.13(+1.59%) |
Mar 23, 2022 | 8.268 | 8.284 | 8.107 | 8.123 | 17,296,210 | -0.09(-1.08%) |
Mar 22, 2022 | 8.019 | 8.236 | 7.962 | 8.212 | 22,099,534 | +0.24(+3.03%) |
Mar 21, 2022 | 7.962 | 8.027 | 7.942 | 7.970 | 37,501,276 | +0.09(+1.12%) |
Mar 18, 2022 | 7.954 | 7.978 | 7.854 | 7.882 | 26,177,384 | -0.09(-1.11%) |
Mar 17, 2022 | 8.003 | 8.051 | 7.922 | 7.970 | 19,418,588 | +0.05(+0.61%) |
Mar 16, 2022 | 7.866 | 7.946 | 7.785 | 7.922 | 20,656,652 | +0.07(+0.92%) |
Mar 15, 2022 | 7.729 | 7.922 | 7.656 | 7.850 | 28,718,320 | -0.06(-0.71%) |
Mar 14, 2022 | 8.059 | 8.099 | 7.833 | 7.906 | 32,758,194 | -0.23(-2.77%) |
Mar 11, 2022 | 8.284 | 8.317 | 8.099 | 8.131 | 24,019,990 | -0.17(-2.04%) |
Mar 10, 2022 | 8.220 | 8.377 | 8.155 | 8.300 | 29,023,032 | +0.10(+1.28%) |
Mar 09, 2022 | 8.308 | 8.317 | 8.103 | 8.196 | 30,929,560 | -0.19(-2.30%) |
Mar 08, 2022 | 8.333 | 8.606 | 8.304 | 8.389 | 58,643,656 | +0.06(+0.77%) |
Mar 07, 2022 | 8.518 | 8.526 | 8.220 | 8.325 | 33,254,878 | -0.07(-0.86%) |
Mar 04, 2022 | 8.357 | 8.421 | 8.268 | 8.397 | 19,664,982 | +0.05(+0.58%) |
Mar 03, 2022 | 8.413 | 8.429 | 8.244 | 8.349 | 24,095,148 | -0.10(-1.14%) |
Mar 02, 2022 | 8.461 | 8.494 | 8.361 | 8.445 | 31,229,418 | +0.06(+0.67%) |
Mar 01, 2022 | 8.204 | 8.421 | 8.204 | 8.389 | 32,447,294 | +0.23(+2.76%) |
Feb 28, 2022 | 7.874 | 8.204 | 7.825 | 8.164 | 32,976,740 | +0.28(+3.58%) |
Feb 25, 2022 | 7.842 | 7.942 | 7.817 | 7.882 | 34,508,536 | +0.07(+0.93%) |
Feb 24, 2022 | 7.745 | 7.994 | 7.676 | 7.809 | 32,439,166 | -0.06(-0.82%) |
Feb 23, 2022 | 7.922 | 7.970 | 7.833 | 7.874 | 18,715,224 | +0.02(+0.20%) |
Feb 22, 2022 | 8.196 | 8.212 | 7.769 | 7.858 | 30,299,558 | -0.23(-2.89%) |
Feb 18, 2022 | 8.091 | 0 | -0.14(-1.66%) | |||
Feb 17, 2022 | 8.317 | 8.333 | 8.172 | 8.228 | 29,412,584 | +0.07(+0.89%) |
Feb 16, 2022 | 8.220 | 8.357 | 8.147 | 8.155 | 18,838,940 | -0.03(-0.39%) |
Feb 15, 2022 | 8.019 | 8.216 | 7.965 | 8.188 | 16,579,017 | +0.06(+0.69%) |
Feb 14, 2022 | 8.268 | 8.284 | 8.107 | 8.131 | 24,204,618 | -0.16(-1.94%) |
Feb 11, 2022 | 8.067 | 8.317 | 8.051 | 8.292 | 31,835,088 | +0.24(+3.00%) |
Feb 10, 2022 | 8.051 | 8.172 | 8.011 | 8.051 | 21,749,468 | +0.02(+0.20%) |
Feb 09, 2022 | 8.035 | 8.155 | 8.019 | 8.035 | 18,989,972 | +0.01(+0.10%) |
Feb 08, 2022 | 7.946 | 8.051 | 7.858 | 8.027 | 26,438,234 | +0.03(+0.40%) |
Feb 07, 2022 | 8.131 | 8.139 | 7.938 | 7.994 | 24,268,834 | -0.11(-1.34%) |
Feb 04, 2022 | 8.159 | 8.238 | 8.048 | 8.103 | 31,586,274 | +0.00(+0.00%) |
Feb 03, 2022 | 7.842 | 8.103 | 8.103 | 38,755,172 | +0.22(+2.81%) | |
Feb 02, 2022 | 7.795 | 7.913 | 7.723 | 7.882 | 42,658,260 | +0.13(+1.63%) |