Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.770 | 7.970 | 7.610 | 7.960 | 8,289,457 | +0.22(+2.84%) |
Nov 29, 2022 | 7.670 | 7.770 | 7.662 | 7.740 | 5,142,738 | +0.07(+0.91%) |
Nov 28, 2022 | 7.860 | 7.900 | 7.650 | 7.670 | 9,636,799 | -0.31(-3.88%) |
Nov 25, 2022 | 7.890 | 8.030 | 7.860 | 7.980 | 2,346,833 | +0.05(+0.63%) |
Nov 23, 2022 | 7.800 | 8.010 | 7.770 | 7.930 | 6,760,474 | +0.13(+1.67%) |
Nov 22, 2022 | 7.790 | 7.800 | 7.635 | 7.800 | 7,349,875 | +0.06(+0.78%) |
Nov 21, 2022 | 7.830 | 7.886 | 7.645 | 7.740 | 8,576,316 | -0.12(-1.53%) |
Nov 18, 2022 | 8.090 | 8.155 | 7.800 | 7.860 | 7,544,608 | -0.04(-0.51%) |
Nov 17, 2022 | 7.750 | 7.900 | 7.680 | 7.900 | 7,004,256 | -0.02(-0.25%) |
Nov 16, 2022 | 8.120 | 8.130 | 7.900 | 7.920 | 8,385,187 | -0.33(-4.00%) |
Nov 15, 2022 | 8.160 | 8.346 | 8.105 | 8.250 | 12,018,657 | +0.25(+3.12%) |
Nov 14, 2022 | 8.030 | 8.230 | 7.955 | 8.000 | 9,418,851 | -0.11(-1.36%) |
Nov 11, 2022 | 8.090 | 8.230 | 8.012 | 8.110 | 8,831,261 | +0.07(+0.87%) |
Nov 10, 2022 | 7.670 | 8.070 | 7.655 | 8.040 | 13,839,428 | +0.72(+9.84%) |
Nov 09, 2022 | 7.590 | 7.670 | 7.320 | 7.320 | 9,770,860 | -0.38(-4.94%) |
Nov 08, 2022 | 7.700 | 7.790 | 7.590 | 7.700 | 7,172,644 | +0.02(+0.26%) |
Nov 07, 2022 | 7.680 | 7.740 | 7.400 | 7.680 | 11,643,708 | +0.09(+1.19%) |
Nov 04, 2022 | 7.830 | 7.870 | 7.510 | 7.590 | 15,103,911 | -0.08(-1.04%) |
Nov 03, 2022 | 7.570 | 7.760 | 7.450 | 7.670 | 10,054,872 | -0.06(-0.78%) |
Nov 02, 2022 | 7.950 | 8.080 | 7.720 | 7.730 | 10,533,701 | -0.29(-3.62%) |
Nov 01, 2022 | 8.170 | 8.205 | 7.960 | 8.020 | 10,173,131 | -0.02(-0.25%) |
Oct 31, 2022 | 7.800 | 8.050 | 7.690 | 8.040 | 15,318,395 | +0.28(+3.61%) |
Oct 28, 2022 | 7.610 | 7.790 | 7.590 | 7.760 | 8,199,978 | +0.14(+1.84%) |
Oct 27, 2022 | 7.610 | 7.790 | 7.570 | 7.620 | 14,801,655 | +0.16(+2.14%) |
Oct 26, 2022 | 7.330 | 7.690 | 7.270 | 7.460 | 15,861,385 | +0.14(+1.91%) |
Oct 25, 2022 | 7.100 | 7.390 | 6.880 | 7.320 | 21,317,736 | -0.22(-2.92%) |
Oct 24, 2022 | 7.240 | 7.550 | 7.170 | 7.540 | 16,194,914 | +0.38(+5.31%) |
Oct 21, 2022 | 6.970 | 7.200 | 6.910 | 7.160 | 10,752,303 | +0.15(+2.14%) |
Oct 20, 2022 | 6.810 | 7.040 | 6.750 | 7.010 | 20,284,640 | +0.16(+2.34%) |
Oct 19, 2022 | 7.080 | 7.130 | 6.800 | 6.850 | 12,630,604 | -0.13(-1.86%) |
Oct 18, 2022 | 7.030 | 7.140 | 6.910 | 6.980 | 12,162,748 | +0.13(+1.90%) |
Oct 17, 2022 | 6.860 | 6.880 | 6.685 | 6.850 | 8,800,014 | +0.18(+2.70%) |
Oct 14, 2022 | 6.780 | 6.920 | 6.620 | 6.670 | 8,527,203 | +0.00(+0.00%) |
Oct 13, 2022 | 6.420 | 6.809 | 6.310 | 6.670 | 10,857,516 | +0.20(+3.09%) |
Oct 12, 2022 | 6.340 | 6.540 | 6.215 | 6.470 | 10,867,062 | +0.09(+1.41%) |
Oct 11, 2022 | 6.720 | 6.760 | 6.280 | 6.380 | 15,928,145 | -0.12(-1.85%) |
Oct 10, 2022 | 6.630 | 6.680 | 6.440 | 6.500 | 9,022,793 | -0.11(-1.66%) |
Oct 07, 2022 | 6.860 | 6.890 | 6.510 | 6.610 | 11,509,935 | -0.34(-4.89%) |
Oct 06, 2022 | 7.100 | 7.200 | 6.910 | 6.950 | 10,989,114 | -0.20(-2.80%) |
Oct 05, 2022 | 6.980 | 7.180 | 6.900 | 7.150 | 7,804,982 | -0.04(-0.56%) |
Oct 04, 2022 | 6.830 | 7.240 | 6.830 | 7.190 | 15,414,071 | +0.55(+8.28%) |
Oct 03, 2022 | 6.670 | 6.790 | 6.495 | 6.640 | 10,209,669 | +0.01(+0.15%) |
Sep 30, 2022 | 6.620 | 6.770 | 6.570 | 6.630 | 13,191,800 | -0.02(-0.30%) |
Sep 29, 2022 | 6.760 | 6.775 | 6.520 | 6.650 | 11,535,891 | -0.24(-3.48%) |
Sep 28, 2022 | 6.780 | 6.971 | 6.770 | 6.890 | 16,244,642 | +0.11(+1.62%) |
Sep 27, 2022 | 6.770 | 6.935 | 6.640 | 6.780 | 13,156,804 | +0.15(+2.26%) |
Sep 26, 2022 | 6.910 | 7.015 | 6.620 | 6.630 | 11,857,170 | -0.28(-4.05%) |
Sep 23, 2022 | 6.990 | 7.010 | 6.750 | 6.910 | 19,950,848 | -0.19(-2.68%) |
Sep 22, 2022 | 7.650 | 7.660 | 7.080 | 7.100 | 20,678,212 | -0.54(-7.07%) |
Sep 21, 2022 | 7.890 | 7.970 | 7.640 | 7.640 | 12,854,394 | -0.28(-3.54%) |
Sep 20, 2022 | 8.150 | 8.160 | 7.860 | 7.920 | 10,375,139 | -0.24(-2.94%) |
Sep 19, 2022 | 7.860 | 8.190 | 7.830 | 8.160 | 10,075,878 | +0.24(+3.03%) |
Sep 16, 2022 | 8.000 | 8.010 | 7.820 | 7.920 | 17,960,396 | -0.16(-1.98%) |
Sep 15, 2022 | 7.950 | 8.195 | 7.945 | 8.080 | 10,742,848 | +0.10(+1.25%) |
Sep 14, 2022 | 7.940 | 7.990 | 7.705 | 7.980 | 10,343,751 | +0.00(+0.00%) |
Sep 13, 2022 | 8.030 | 8.130 | 7.950 | 7.980 | 8,297,652 | -0.41(-4.89%) |
Sep 12, 2022 | 8.370 | 8.540 | 8.350 | 8.390 | 7,986,031 | +0.12(+1.45%) |
Sep 09, 2022 | 8.160 | 8.290 | 8.080 | 8.270 | 14,584,493 | +0.21(+2.61%) |
Sep 08, 2022 | 7.950 | 8.115 | 7.847 | 8.060 | 11,459,144 | -0.02(-0.25%) |
Sep 07, 2022 | 7.650 | 8.100 | 7.625 | 8.080 | 11,414,937 | +0.41(+5.35%) |
Sep 06, 2022 | 7.740 | 7.750 | 7.500 | 7.670 | 11,614,866 | +0.04(+0.52%) |
Sep 02, 2022 | 7.900 | 7.900 | 7.550 | 7.630 | 13,564,327 | -0.07(-0.91%) |
Sep 01, 2022 | 7.750 | 7.760 | 7.514 | 7.700 | 12,696,956 | -0.09(-1.16%) |
Aug 31, 2022 | 8.050 | 8.110 | 7.790 | 7.790 | 10,516,023 | -0.23(-2.87%) |
Aug 30, 2022 | 8.030 | 8.140 | 7.890 | 8.020 | 9,576,585 | +0.07(+0.88%) |
Aug 29, 2022 | 7.970 | 8.075 | 7.930 | 7.950 | 9,481,498 | -0.08(-1.00%) |
Aug 26, 2022 | 8.380 | 8.430 | 8.020 | 8.030 | 8,980,264 | -0.35(-4.18%) |
Aug 25, 2022 | 8.190 | 8.390 | 8.160 | 8.380 | 7,405,085 | +0.22(+2.70%) |
Aug 24, 2022 | 8.060 | 8.210 | 8.060 | 8.160 | 5,713,186 | +0.06(+0.74%) |
Aug 23, 2022 | 8.150 | 8.179 | 8.025 | 8.100 | 7,732,417 | +0.04(+0.50%) |
Aug 22, 2022 | 8.230 | 8.250 | 8.010 | 8.060 | 12,030,523 | -0.32(-3.82%) |
Aug 19, 2022 | 8.500 | 8.580 | 8.300 | 8.380 | 6,495,446 | -0.32(-3.68%) |
Aug 18, 2022 | 8.620 | 8.710 | 8.460 | 8.700 | 6,394,982 | +0.09(+1.05%) |
Aug 17, 2022 | 8.850 | 8.915 | 8.562 | 8.610 | 10,504,135 | -0.44(-4.86%) |
Aug 16, 2022 | 9.130 | 9.140 | 8.940 | 9.050 | 12,998,443 | -0.12(-1.31%) |
Aug 15, 2022 | 9.080 | 9.345 | 9.080 | 9.170 | 10,385,772 | +0.03(+0.33%) |
Aug 12, 2022 | 9.120 | 9.150 | 8.960 | 9.140 | 9,129,934 | +0.19(+2.12%) |
Aug 11, 2022 | 9.050 | 9.100 | 8.910 | 8.950 | 10,259,948 | +0.12(+1.36%) |
Aug 10, 2022 | 8.690 | 8.938 | 8.690 | 8.830 | 10,866,964 | +0.36(+4.25%) |
Aug 09, 2022 | 8.580 | 8.635 | 8.380 | 8.470 | 9,836,713 | -0.16(-1.85%) |
Aug 08, 2022 | 8.790 | 8.890 | 8.620 | 8.630 | 10,717,332 | -0.05(-0.58%) |
Aug 05, 2022 | 8.540 | 8.750 | 8.510 | 8.680 | 8,177,154 | +0.00(+0.00%) |
Aug 04, 2022 | 8.600 | 8.730 | 8.485 | 8.680 | 11,105,391 | +0.09(+1.05%) |
Aug 03, 2022 | 8.130 | 8.630 | 8.045 | 8.590 | 21,462,516 | +0.55(+6.84%) |
Aug 02, 2022 | 8.130 | 8.340 | 7.950 | 8.040 | 26,755,364 | -0.55(-6.40%) |
Aug 01, 2022 | 8.450 | 8.630 | 8.270 | 8.590 | 13,452,146 | +0.17(+2.02%) |
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |
Jul 01, 2022 | 8.430 | 8.615 | 8.250 | 8.530 | 8,206,691 | +0.16(+1.91%) |
Jun 30, 2022 | 8.700 | 8.740 | 8.250 | 8.370 | 11,028,854 | -0.59(-6.58%) |
Jun 29, 2022 | 8.710 | 9.057 | 8.560 | 8.960 | 14,767,487 | +0.23(+2.63%) |
Jun 28, 2022 | 8.870 | 9.170 | 8.671 | 8.730 | 9,025,277 | -0.03(-0.34%) |
Jun 27, 2022 | 8.755 | 8.850 | 8.640 | 8.760 | 16,400,288 | +0.14(+1.62%) |
Jun 24, 2022 | 8.150 | 8.670 | 8.065 | 8.620 | 13,821,652 | +0.47(+5.77%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.050 | 8.150 | 11,626,920 | -0.17(-2.04%) |
Jun 22, 2022 | 8.300 | 8.540 | 8.290 | 8.320 | 7,375,604 | -0.08(-0.95%) |
Jun 21, 2022 | 8.680 | 8.700 | 8.370 | 8.400 | 8,841,560 | -0.14(-1.64%) |
Jun 17, 2022 | 8.250 | 8.580 | 8.095 | 8.540 | 12,184,569 | +0.43(+5.30%) |
Jun 16, 2022 | 8.370 | 8.415 | 7.990 | 8.110 | 9,967,525 | -0.52(-6.03%) |
Jun 15, 2022 | 8.660 | 8.810 | 8.453 | 8.630 | 10,642,357 | +0.14(+1.65%) |
Jun 14, 2022 | 8.540 | 8.650 | 8.200 | 8.490 | 9,575,826 | +0.04(+0.47%) |
Jun 13, 2022 | 9.250 | 9.290 | 8.410 | 8.450 | 15,413,173 | -1.09(-11.43%) |
Jun 10, 2022 | 9.690 | 10.01 | 9.470 | 9.540 | 12,932,705 | -0.33(-3.34%) |
Jun 09, 2022 | 10.28 | 10.28 | 9.850 | 9.870 | 9,135,049 | -0.36(-3.52%) |
Jun 08, 2022 | 10.53 | 10.64 | 10.19 | 10.23 | 7,635,268 | -0.45(-4.21%) |
Jun 07, 2022 | 10.56 | 10.74 | 10.44 | 10.68 | 6,455,990 | -0.01(-0.09%) |
Jun 06, 2022 | 10.69 | 10.74 | 10.34 | 10.69 | 9,433,816 | +0.22(+2.10%) |
Jun 03, 2022 | 10.42 | 10.55 | 10.18 | 10.47 | 5,660,191 | -0.06(-0.57%) |
Jun 02, 2022 | 10.27 | 10.58 | 10.23 | 10.53 | 5,849,769 | +0.29(+2.83%) |
Jun 01, 2022 | 10.81 | 10.93 | 10.18 | 10.24 | 11,320,869 | -0.50(-4.66%) |
May 31, 2022 | 10.68 | 10.97 | 10.52 | 10.74 | 10,265,623 | -0.10(-0.92%) |
May 27, 2022 | 10.72 | 10.95 | 10.68 | 10.84 | 8,101,866 | +0.23(+2.17%) |
May 26, 2022 | 10.50 | 10.84 | 10.48 | 10.61 | 12,241,695 | +0.35(+3.41%) |
May 25, 2022 | 9.830 | 10.31 | 9.820 | 10.26 | 7,408,863 | +0.43(+4.37%) |
May 24, 2022 | 10.01 | 10.04 | 9.672 | 9.830 | 8,972,127 | -0.40(-3.91%) |
May 23, 2022 | 10.32 | 10.36 | 10.00 | 10.23 | 8,293,847 | +0.04(+0.39%) |
May 20, 2022 | 10.35 | 10.49 | 9.910 | 10.19 | 7,893,046 | -0.06(-0.59%) |
May 19, 2022 | 9.830 | 10.45 | 9.830 | 10.25 | 10,742,854 | +0.33(+3.33%) |
May 18, 2022 | 10.05 | 10.26 | 9.880 | 9.920 | 9,369,253 | -0.30(-2.94%) |
May 17, 2022 | 9.770 | 10.26 | 9.770 | 10.22 | 11,246,924 | +0.77(+8.15%) |
May 16, 2022 | 9.900 | 9.929 | 9.440 | 9.450 | 15,016,313 | -0.61(-6.06%) |
May 13, 2022 | 9.760 | 10.07 | 9.760 | 10.06 | 10,651,558 | +0.48(+5.01%) |
May 12, 2022 | 9.490 | 9.810 | 9.220 | 9.580 | 11,638,225 | -0.02(-0.21%) |
May 11, 2022 | 10.02 | 10.21 | 9.550 | 9.600 | 11,313,170 | -0.44(-4.38%) |
May 10, 2022 | 9.980 | 10.23 | 9.775 | 10.04 | 9,331,509 | +0.16(+1.62%) |
May 09, 2022 | 10.37 | 10.55 | 9.820 | 9.880 | 11,824,383 | -0.74(-6.97%) |
May 06, 2022 | 10.91 | 10.93 | 10.47 | 10.62 | 11,880,955 | -0.34(-3.10%) |
May 05, 2022 | 11.24 | 11.35 | 10.87 | 10.96 | 10,240,358 | -0.50(-4.36%) |
May 04, 2022 | 11.24 | 11.48 | 10.93 | 11.46 | 9,596,925 | +0.09(+0.79%) |
May 03, 2022 | 11.36 | 11.47 | 11.11 | 11.37 | 9,643,180 | +0.07(+0.62%) |
May 02, 2022 | 11.00 | 11.34 | 10.82 | 11.30 | 12,420,676 | +0.29(+2.63%) |
Apr 29, 2022 | 11.35 | 11.59 | 10.99 | 11.01 | 8,612,386 | -0.40(-3.51%) |
Apr 28, 2022 | 11.44 | 11.48 | 10.88 | 11.41 | 12,572,217 | +0.18(+1.60%) |
Apr 27, 2022 | 11.23 | 11.32 | 10.91 | 11.23 | 15,977,652 | -0.34(-2.94%) |
Apr 26, 2022 | 12.51 | 12.54 | 11.55 | 11.57 | 22,948,308 | -1.49(-11.41%) |
Apr 25, 2022 | 12.77 | 13.07 | 12.50 | 13.06 | 13,723,896 | +0.19(+1.48%) |
Apr 22, 2022 | 13.40 | 13.71 | 12.81 | 12.87 | 11,548,899 | -0.66(-4.88%) |
Apr 21, 2022 | 13.75 | 14.07 | 13.39 | 13.53 | 19,823,576 | +0.48(+3.68%) |
Apr 20, 2022 | 13.12 | 13.31 | 12.97 | 13.05 | 9,489,413 | +0.02(+0.15%) |
Apr 19, 2022 | 12.77 | 13.23 | 12.74 | 13.03 | 10,124,665 | +0.37(+2.92%) |
Apr 18, 2022 | 12.64 | 12.80 | 12.47 | 12.66 | 6,331,031 | -0.12(-0.94%) |
Apr 14, 2022 | 12.77 | 12.98 | 12.54 | 12.78 | 10,297,522 | +0.08(+0.63%) |
Apr 13, 2022 | 12.43 | 12.75 | 12.34 | 12.70 | 15,400,201 | +0.53(+4.35%) |
Apr 12, 2022 | 12.16 | 12.26 | 11.88 | 12.17 | 10,730,680 | +0.14(+1.16%) |
Apr 11, 2022 | 11.85 | 12.35 | 11.72 | 12.03 | 9,907,846 | +0.13(+1.09%) |
Apr 08, 2022 | 12.16 | 12.19 | 11.80 | 11.90 | 16,315,000 | -0.19(-1.57%) |
Apr 07, 2022 | 12.47 | 12.55 | 11.77 | 12.09 | 24,874,904 | -0.36(-2.89%) |
Apr 06, 2022 | 13.03 | 13.07 | 12.33 | 12.45 | 35,387,396 | -1.19(-8.72%) |
Apr 05, 2022 | 14.69 | 14.72 | 13.32 | 13.64 | 31,082,530 | -1.04(-7.08%) |
Apr 04, 2022 | 14.71 | 14.80 | 14.48 | 14.68 | 6,937,359 | -0.12(-0.81%) |
Apr 01, 2022 | 15.02 | 15.19 | 14.77 | 14.80 | 6,628,915 | -0.15(-1.00%) |
Mar 31, 2022 | 14.90 | 15.22 | 14.78 | 14.95 | 7,313,069 | +0.12(+0.81%) |
Mar 30, 2022 | 14.86 | 15.10 | 14.79 | 14.83 | 4,690,519 | -0.20(-1.33%) |
Mar 29, 2022 | 15.09 | 15.26 | 14.93 | 15.03 | 6,976,075 | +0.38(+2.59%) |
Mar 28, 2022 | 14.72 | 14.78 | 14.32 | 14.65 | 5,363,105 | +0.09(+0.62%) |
Mar 25, 2022 | 14.48 | 14.84 | 14.42 | 14.56 | 8,771,693 | +0.12(+0.83%) |
Mar 24, 2022 | 14.32 | 14.50 | 14.09 | 14.44 | 8,625,755 | +0.24(+1.69%) |
Mar 23, 2022 | 14.17 | 14.34 | 14.15 | 14.20 | 5,444,883 | -0.16(-1.11%) |
Mar 22, 2022 | 14.20 | 14.51 | 14.19 | 14.36 | 6,563,351 | +0.26(+1.84%) |
Mar 21, 2022 | 14.32 | 14.38 | 14.02 | 14.10 | 7,197,647 | -0.49(-3.36%) |
Mar 18, 2022 | 14.20 | 14.64 | 14.12 | 14.59 | 9,232,233 | +0.23(+1.60%) |
Mar 17, 2022 | 14.17 | 14.41 | 13.98 | 14.36 | 8,119,744 | -0.21(-1.44%) |
Mar 16, 2022 | 13.90 | 14.58 | 13.90 | 14.57 | 11,372,136 | +0.90(+6.58%) |
Mar 15, 2022 | 13.30 | 13.90 | 13.25 | 13.67 | 11,605,997 | +0.92(+7.22%) |
Mar 14, 2022 | 12.62 | 13.01 | 12.46 | 12.75 | 9,031,438 | +0.16(+1.27%) |
Mar 11, 2022 | 13.00 | 13.07 | 12.56 | 12.59 | 6,915,508 | -0.15(-1.18%) |
Mar 10, 2022 | 12.36 | 12.74 | 7,811,781 | +0.02(+0.16%) | ||
Mar 09, 2022 | 12.69 | 13.04 | 12.40 | 12.72 | 14,625,682 | +0.77(+6.44%) |
Mar 08, 2022 | 11.85 | 12.56 | 11.37 | 11.95 | 14,138,495 | +0.47(+4.14%) |
Mar 07, 2022 | 12.98 | 13.18 | 11.42 | 11.47 | 17,489,676 | -1.74(-13.13%) |
Mar 04, 2022 | 13.55 | 13.62 | 13.00 | 13.21 | 9,582,902 | -0.56(-4.07%) |
Mar 03, 2022 | 14.61 | 14.71 | 13.70 | 13.77 | 10,316,688 | -0.69(-4.77%) |
Mar 02, 2022 | 14.55 | 14.71 | 14.18 | 14.46 | 7,033,711 | +0.07(+0.49%) |
Mar 01, 2022 | 15.09 | 15.13 | 14.19 | 14.39 | 10,183,806 | -0.88(-5.76%) |
Feb 28, 2022 | 15.22 | 15.50 | 14.89 | 15.27 | 8,129,258 | -0.25(-1.61%) |
Feb 25, 2022 | 15.22 | 15.64 | 15.24 | 15.52 | 6,252,751 | +0.38(+2.51%) |
Feb 24, 2022 | 14.06 | 15.20 | 13.96 | 15.14 | 10,022,640 | +0.24(+1.61%) |
Feb 23, 2022 | 15.51 | 15.57 | 14.88 | 14.90 | 5,395,812 | -0.40(-2.61%) |
Feb 22, 2022 | 15.25 | 15.65 | 15.13 | 15.30 | 5,998,686 | -0.20(-1.29%) |
Feb 18, 2022 | 15.50 | 0 | -0.28(-1.77%) | |||
Feb 17, 2022 | 15.89 | 16.08 | 15.68 | 15.78 | 5,307,063 | -0.41(-2.53%) |
Feb 16, 2022 | 15.96 | 16.39 | 15.83 | 16.19 | 8,606,686 | +0.16(+1.00%) |
Feb 15, 2022 | 15.66 | 16.24 | 15.59 | 16.03 | 8,882,282 | +0.92(+6.09%) |
Feb 14, 2022 | 15.29 | 15.70 | 14.99 | 15.11 | 8,377,113 | -0.07(-0.46%) |
Feb 11, 2022 | 15.92 | 16.14 | 15.03 | 15.18 | 12,286,260 | -0.70(-4.41%) |
Feb 10, 2022 | 15.73 | 16.22 | 15.70 | 15.88 | 6,753,500 | +0.02(+0.13%) |
Feb 09, 2022 | 15.82 | 16.15 | 15.75 | 15.86 | 9,120,421 | +0.22(+1.41%) |
Feb 08, 2022 | 15.15 | 15.67 | 15.00 | 15.64 | 8,220,209 | +0.64(+4.27%) |
Feb 07, 2022 | 14.80 | 15.25 | 14.79 | 15.00 | 7,815,277 | +0.52(+3.59%) |
Feb 04, 2022 | 14.34 | 14.56 | 14.02 | 14.48 | 7,837,289 | +0.06(+0.42%) |
Feb 03, 2022 | 14.60 | 14.41 | 14.42 | 5,066,527 | -0.31(-2.10%) | |
Feb 02, 2022 | 14.91 | 14.95 | 14.53 | 14.73 | 5,324,258 | -0.14(-0.94%) |
Feb 01, 2022 | 14.68 | 14.96 | 14.56 | 14.87 | 6,792,505 | +0.24(+1.64%) |
Jan 31, 2022 | 13.74 | 14.64 | 14.63 | 11,891,724 | +0.73(+5.25%) | |
Jan 28, 2022 | 13.85 | 13.92 | 13.30 | 13.90 | 11,284,265 | +0.02(+0.14%) |
Jan 27, 2022 | 13.79 | 14.25 | 13.59 | 13.88 | 11,016,222 | +0.37(+2.74%) |
Jan 26, 2022 | 13.96 | 14.13 | 13.47 | 13.51 | 10,573,614 | -0.22(-1.60%) |
Jan 25, 2022 | 13.50 | 13.87 | 13.44 | 13.73 | 7,038,798 | -0.04(-0.29%) |
Jan 24, 2022 | 13.35 | 13.78 | 12.95 | 13.77 | 10,991,327 | +0.00(+0.00%) |
Jan 21, 2022 | 14.27 | 14.28 | 13.70 | 13.77 | 10,098,260 | -0.54(-3.77%) |
Jan 20, 2022 | 14.51 | 14.79 | 14.29 | 14.31 | 6,462,556 | -0.09(-0.62%) |
Jan 19, 2022 | 14.73 | 14.80 | 14.39 | 14.40 | 5,238,228 | -0.32(-2.17%) |
Jan 18, 2022 | 14.68 | 15.04 | 14.63 | 14.72 | 5,483,552 | -0.12(-0.81%) |
Jan 14, 2022 | 14.84 | 0 | -0.28(-1.85%) | |||
Jan 13, 2022 | 14.91 | 15.52 | 14.83 | 15.12 | 8,035,767 | +0.45(+3.07%) |
Jan 12, 2022 | 14.93 | 14.96 | 14.55 | 14.67 | 7,519,603 | -0.26(-1.74%) |
Jan 11, 2022 | 14.63 | 15.07 | 14.57 | 14.93 | 5,672,956 | +0.30(+2.05%) |
Jan 10, 2022 | 15.06 | 15.28 | 14.57 | 14.63 | 8,293,195 | -0.48(-3.18%) |
Jan 07, 2022 | 14.89 | 15.36 | 14.81 | 15.11 | 10,920,833 | +0.41(+2.79%) |
Jan 06, 2022 | 14.90 | 15.05 | 14.55 | 14.70 | 6,257,362 | +0.02(+0.14%) |
Jan 05, 2022 | 14.80 | 15.11 | 14.67 | 14.68 | 9,189,755 | -0.04(-0.27%) |
Jan 04, 2022 | 14.91 | 15.01 | 14.58 | 14.72 | 8,619,062 | +0.02(+0.14%) |
Jan 03, 2022 | 14.32 | 14.91 | 14.31 | 14.70 | 7,216,809 | +0.46(+3.23%) |
Dec 31, 2021 | 14.24 | 14.35 | 14.18 | 14.24 | 5,776,159 | +0.00(+0.00%) |
Dec 30, 2021 | 14.28 | 14.50 | 14.22 | 14.24 | 6,177,741 | -0.14(-0.97%) |
Dec 29, 2021 | 14.50 | 14.62 | 14.33 | 14.38 | 5,895,600 | -0.30(-2.04%) |
Dec 28, 2021 | 14.50 | 14.90 | 14.46 | 14.68 | 5,639,056 | +0.12(+0.82%) |
Dec 27, 2021 | 14.27 | 14.69 | 14.22 | 14.56 | 5,484,511 | -0.11(-0.75%) |
Dec 23, 2021 | 14.85 | 14.89 | 14.56 | 14.67 | 7,348,909 | +0.03(+0.20%) |
Dec 22, 2021 | 14.56 | 14.75 | 14.32 | 14.64 | 5,336,400 | +0.12(+0.83%) |
Dec 21, 2021 | 13.79 | 14.60 | 13.77 | 14.52 | 8,285,390 | +0.87(+6.37%) |
Dec 20, 2021 | 13.58 | 13.94 | 13.47 | 13.65 | 6,959,879 | -0.26(-1.87%) |
Dec 17, 2021 | 13.68 | 14.12 | 13.49 | 13.91 | 10,616,280 | +0.30(+2.20%) |
Dec 16, 2021 | 14.10 | 14.23 | 13.59 | 13.61 | 6,633,572 | -0.51(-3.61%) |
Dec 15, 2021 | 14.12 | 14.12 | 13.41 | 14.12 | 7,579,346 | +0.15(+1.07%) |
Dec 14, 2021 | 13.79 | 14.23 | 13.78 | 13.97 | 5,941,294 | +0.00(+0.00%) |
Dec 13, 2021 | 14.13 | 14.13 | 13.77 | 13.97 | 7,020,121 | -0.38(-2.65%) |
Dec 10, 2021 | 14.37 | 14.48 | 14.12 | 14.35 | 5,812,008 | -0.07(-0.49%) |
Dec 09, 2021 | 14.25 | 14.51 | 14.11 | 14.42 | 6,157,220 | -0.08(-0.56%) |
Dec 08, 2021 | 14.14 | 14.94 | 14.11 | 14.50 | 8,221,750 | +0.43(+3.06%) |
Dec 07, 2021 | 14.79 | 14.80 | 13.97 | 14.07 | 10,339,028 | -0.20(-1.40%) |
Dec 06, 2021 | 13.88 | 14.68 | 13.84 | 14.27 | 9,576,044 | +0.67(+4.93%) |
Dec 03, 2021 | 13.78 | 14.00 | 13.38 | 13.60 | 8,228,831 | -0.25(-1.81%) |
Dec 02, 2021 | 13.09 | 13.89 | 12.95 | 13.85 | 10,127,989 | +0.99(+7.70%) |