Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.19 | 10.43 | 10.11 | 10.35 | 1,921,154 | +0.26(+2.58%) |
Jan 30, 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 1,993,919 | -0.46(-4.36%) |
Jan 27, 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 3,241,786 | +0.27(+2.63%) |
Jan 26, 2023 | 10.12 | 10.50 | 9.730 | 10.28 | 2,663,352 | +0.33(+3.32%) |
Jan 25, 2023 | 9.990 | 10.09 | 9.540 | 9.950 | 2,573,149 | -0.30(-2.93%) |
Jan 24, 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 2,231,613 | -0.37(-3.48%) |
Jan 23, 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 2,947,820 | +0.38(+3.71%) |
Jan 20, 2023 | 10.02 | 10.43 | 9.800 | 10.24 | 3,332,698 | +0.36(+3.64%) |
Jan 19, 2023 | 10.05 | 10.23 | 9.665 | 9.880 | 3,009,706 | -0.41(-3.98%) |
Jan 18, 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 4,212,127 | +0.13(+1.28%) |
Jan 17, 2023 | 9.690 | 10.22 | 9.550 | 10.16 | 2,822,721 | +0.50(+5.18%) |
Jan 13, 2023 | 9.480 | 9.860 | 9.390 | 9.660 | 2,235,859 | +0.04(+0.42%) |
Jan 12, 2023 | 9.410 | 9.630 | 9.050 | 9.620 | 2,241,111 | +0.36(+3.89%) |
Jan 11, 2023 | 8.980 | 9.460 | 8.880 | 9.260 | 2,955,196 | +0.40(+4.51%) |
Jan 10, 2023 | 8.860 | 9.070 | 8.740 | 8.860 | 2,853,118 | +0.04(+0.45%) |
Jan 09, 2023 | 8.730 | 9.225 | 8.660 | 8.820 | 3,836,992 | +0.34(+4.01%) |
Jan 06, 2023 | 8.300 | 8.495 | 7.970 | 8.480 | 2,486,204 | +0.24(+2.91%) |
Jan 05, 2023 | 8.330 | 8.390 | 7.970 | 8.240 | 2,668,323 | -0.18(-2.14%) |
Jan 04, 2023 | 8.250 | 8.590 | 8.000 | 8.420 | 3,269,723 | +0.34(+4.21%) |
Jan 03, 2023 | 8.370 | 8.560 | 7.970 | 8.080 | 2,385,056 | -0.11(-1.34%) |
Dec 30, 2022 | 7.900 | 8.230 | 7.881 | 8.190 | 2,487,205 | +0.04(+0.49%) |
Dec 29, 2022 | 7.600 | 8.170 | 7.420 | 8.150 | 4,286,649 | +0.70(+9.40%) |
Dec 28, 2022 | 7.400 | 7.470 | 7.150 | 7.450 | 4,333,728 | -0.03(-0.40%) |
Dec 27, 2022 | 7.730 | 7.790 | 7.430 | 7.480 | 3,574,004 | -0.48(-6.03%) |
Dec 23, 2022 | 8.000 | 8.120 | 7.810 | 7.960 | 2,242,539 | -0.14(-1.73%) |
Dec 22, 2022 | 8.280 | 8.340 | 7.720 | 8.100 | 2,811,392 | -0.38(-4.48%) |
Dec 21, 2022 | 8.420 | 8.810 | 8.230 | 8.480 | 1,837,818 | +0.07(+0.83%) |
Dec 20, 2022 | 8.430 | 8.690 | 8.260 | 8.410 | 2,069,571 | -0.14(-1.64%) |
Dec 19, 2022 | 9.020 | 9.040 | 8.460 | 8.550 | 2,260,696 | -0.45(-5.00%) |
Dec 16, 2022 | 8.840 | 9.030 | 8.690 | 9.000 | 7,887,573 | +0.10(+1.12%) |
Dec 15, 2022 | 9.200 | 9.359 | 8.850 | 8.900 | 2,723,816 | -0.60(-6.32%) |
Dec 14, 2022 | 9.690 | 9.840 | 9.260 | 9.500 | 2,878,550 | -0.15(-1.55%) |
Dec 13, 2022 | 10.25 | 10.79 | 9.420 | 9.650 | 3,859,328 | +0.07(+0.73%) |
Dec 12, 2022 | 9.450 | 9.650 | 9.301 | 9.580 | 2,302,277 | +0.06(+0.63%) |
Dec 09, 2022 | 9.860 | 10.05 | 9.500 | 9.520 | 2,236,973 | -0.43(-4.32%) |
Dec 08, 2022 | 9.660 | 10.21 | 9.610 | 9.950 | 3,061,152 | +0.36(+3.75%) |
Dec 07, 2022 | 9.330 | 9.789 | 9.200 | 9.590 | 2,047,334 | +0.24(+2.57%) |
Dec 06, 2022 | 9.730 | 9.770 | 9.190 | 9.350 | 2,656,561 | -0.32(-3.31%) |
Dec 05, 2022 | 10.12 | 10.34 | 9.485 | 9.670 | 2,807,481 | -0.53(-5.20%) |
Dec 02, 2022 | 9.740 | 10.51 | 9.600 | 10.20 | 3,312,926 | +0.14(+1.39%) |
Dec 01, 2022 | 9.760 | 10.25 | 9.710 | 10.06 | 4,719,002 | +0.40(+4.14%) |
Nov 30, 2022 | 8.820 | 9.730 | 8.780 | 9.660 | 3,793,065 | +0.86(+9.77%) |
Nov 29, 2022 | 8.890 | 8.990 | 8.585 | 8.800 | 2,495,311 | +0.08(+0.92%) |
Nov 28, 2022 | 8.440 | 8.930 | 8.405 | 8.720 | 2,816,292 | +0.17(+1.99%) |
Nov 25, 2022 | 8.470 | 8.665 | 8.420 | 8.550 | 918,866 | -0.04(-0.47%) |
Nov 23, 2022 | 8.390 | 8.660 | 8.190 | 8.590 | 2,277,541 | +0.23(+2.75%) |
Nov 22, 2022 | 8.270 | 8.380 | 8.040 | 8.360 | 2,496,487 | -0.04(-0.48%) |
Nov 21, 2022 | 8.670 | 8.810 | 8.210 | 8.400 | 3,314,394 | -0.53(-5.94%) |
Nov 18, 2022 | 9.220 | 9.310 | 8.515 | 8.930 | 5,606,653 | -0.14(-1.54%) |
Nov 17, 2022 | 9.370 | 9.500 | 8.940 | 9.070 | 2,649,247 | -0.70(-7.16%) |
Nov 16, 2022 | 10.44 | 10.44 | 9.540 | 9.770 | 4,427,206 | -0.93(-8.69%) |
Nov 15, 2022 | 9.830 | 10.85 | 9.830 | 10.70 | 5,206,094 | +1.14(+11.92%) |
Nov 14, 2022 | 9.800 | 9.910 | 9.330 | 9.560 | 2,526,223 | -0.40(-4.02%) |
Nov 11, 2022 | 9.760 | 10.15 | 9.360 | 9.960 | 3,855,550 | +0.38(+3.97%) |
Nov 10, 2022 | 8.600 | 9.630 | 8.600 | 9.580 | 4,901,362 | +1.55(+19.30%) |
Nov 09, 2022 | 8.230 | 8.510 | 7.950 | 8.030 | 2,801,246 | -0.43(-5.08%) |
Nov 08, 2022 | 8.660 | 8.710 | 8.080 | 8.460 | 4,110,031 | -0.29(-3.31%) |
Nov 07, 2022 | 8.740 | 8.930 | 8.490 | 8.750 | 3,140,814 | +0.09(+1.04%) |
Nov 04, 2022 | 8.850 | 9.020 | 8.135 | 8.660 | 4,420,213 | -0.12(-1.37%) |
Nov 03, 2022 | 8.060 | 9.090 | 7.920 | 8.780 | 6,756,748 | +0.88(+11.14%) |
Nov 02, 2022 | 8.470 | 7.900 | 7.900 | 4,475,995 | -0.63(-7.39%) | |
Nov 01, 2022 | 8.800 | 8.980 | 8.440 | 8.530 | 2,492,783 | +0.04(+0.47%) |
Oct 31, 2022 | 8.530 | 8.680 | 8.210 | 8.490 | 3,159,065 | -0.09(-1.05%) |
Oct 28, 2022 | 8.370 | 8.600 | 8.125 | 8.580 | 2,396,422 | +0.08(+0.94%) |
Oct 27, 2022 | 8.730 | 8.920 | 8.470 | 8.500 | 2,403,424 | -0.07(-0.82%) |
Oct 26, 2022 | 8.520 | 9.110 | 8.430 | 8.570 | 2,815,123 | -0.20(-2.28%) |
Oct 25, 2022 | 8.250 | 8.800 | 8.250 | 8.770 | 2,501,527 | +0.57(+6.95%) |
Oct 24, 2022 | 8.310 | 8.310 | 7.770 | 8.200 | 2,481,786 | -0.17(-2.03%) |
Oct 21, 2022 | 7.840 | 8.370 | 7.630 | 8.370 | 3,759,301 | +0.42(+5.28%) |
Oct 20, 2022 | 7.720 | 8.255 | 7.710 | 7.950 | 2,502,416 | +0.08(+1.02%) |
Oct 19, 2022 | 8.220 | 8.250 | 7.770 | 7.870 | 2,375,781 | -0.51(-6.09%) |
Oct 18, 2022 | 8.330 | 8.740 | 8.220 | 8.380 | 3,265,917 | +0.26(+3.20%) |
Oct 17, 2022 | 7.630 | 8.245 | 7.630 | 8.120 | 3,512,045 | +0.68(+9.14%) |
Oct 14, 2022 | 8.010 | 8.310 | 7.430 | 7.440 | 2,507,529 | -0.33(-4.25%) |
Oct 13, 2022 | 7.510 | 7.950 | 7.320 | 7.770 | 3,082,201 | -0.04(-0.51%) |
Oct 12, 2022 | 7.780 | 7.940 | 7.580 | 7.810 | 2,105,609 | +0.03(+0.39%) |
Oct 11, 2022 | 8.000 | 8.110 | 7.500 | 7.780 | 2,815,024 | -0.31(-3.83%) |
Oct 10, 2022 | 8.660 | 8.660 | 8.010 | 8.090 | 2,441,491 | -0.54(-6.26%) |
Oct 07, 2022 | 9.040 | 9.210 | 8.495 | 8.630 | 2,926,645 | -0.76(-8.09%) |
Oct 06, 2022 | 9.360 | 9.650 | 9.310 | 9.390 | 1,950,093 | +0.07(+0.75%) |
Oct 05, 2022 | 9.200 | 9.390 | 8.850 | 9.320 | 2,564,747 | -0.13(-1.38%) |
Oct 04, 2022 | 9.120 | 9.625 | 9.110 | 9.450 | 3,443,647 | +0.61(+6.90%) |
Oct 03, 2022 | 9.210 | 9.460 | 8.650 | 8.840 | 2,598,657 | -0.32(-3.49%) |
Sep 30, 2022 | 8.950 | 9.530 | 8.950 | 9.160 | 3,787,145 | +0.18(+2.00%) |
Sep 29, 2022 | 8.780 | 9.000 | 8.610 | 8.980 | 3,389,954 | +0.05(+0.56%) |
Sep 28, 2022 | 8.600 | 8.980 | 8.560 | 8.930 | 2,493,448 | +0.44(+5.18%) |
Sep 27, 2022 | 8.330 | 8.790 | 8.330 | 8.490 | 2,274,666 | +0.30(+3.66%) |
Sep 26, 2022 | 8.400 | 8.800 | 8.180 | 8.190 | 2,469,534 | -0.20(-2.38%) |
Sep 23, 2022 | 8.330 | 8.500 | 8.120 | 8.390 | 3,040,760 | -0.05(-0.59%) |
Sep 22, 2022 | 8.710 | 8.950 | 8.375 | 8.440 | 2,544,126 | -0.31(-3.54%) |
Sep 21, 2022 | 9.000 | 9.265 | 8.735 | 8.750 | 2,580,905 | -0.23(-2.56%) |
Sep 20, 2022 | 9.200 | 9.310 | 8.935 | 8.980 | 2,103,305 | -0.34(-3.65%) |
Sep 19, 2022 | 9.110 | 9.450 | 9.030 | 9.320 | 2,215,182 | +0.04(+0.43%) |
Sep 16, 2022 | 9.520 | 9.640 | 9.210 | 9.280 | 7,991,832 | -0.58(-5.88%) |
Sep 15, 2022 | 9.550 | 10.22 | 9.501 | 9.860 | 2,823,874 | +0.18(+1.86%) |
Sep 14, 2022 | 9.530 | 9.795 | 9.210 | 9.680 | 2,772,980 | +0.03(+0.31%) |
Sep 13, 2022 | 9.730 | 9.890 | 9.450 | 9.650 | 3,734,042 | -0.85(-8.10%) |
Sep 12, 2022 | 9.930 | 10.52 | 9.900 | 10.50 | 3,502,115 | +0.71(+7.25%) |
Sep 09, 2022 | 9.300 | 9.800 | 9.300 | 9.790 | 3,427,794 | +0.69(+7.58%) |
Sep 08, 2022 | 8.900 | 9.140 | 8.770 | 9.100 | 2,367,184 | +0.05(+0.55%) |
Sep 07, 2022 | 8.930 | 9.229 | 8.660 | 9.050 | 3,095,028 | +0.07(+0.78%) |
Sep 06, 2022 | 8.480 | 9.270 | 8.275 | 8.980 | 7,382,158 | +0.51(+6.02%) |
Sep 02, 2022 | 8.990 | 8.990 | 8.440 | 8.470 | 3,386,515 | -0.30(-3.42%) |
Sep 01, 2022 | 9.150 | 9.220 | 8.545 | 8.770 | 5,254,777 | -0.58(-6.20%) |
Aug 31, 2022 | 9.740 | 9.845 | 9.320 | 9.350 | 3,148,243 | -0.14(-1.48%) |
Aug 30, 2022 | 9.320 | 9.660 | 9.220 | 9.490 | 4,008,903 | +0.34(+3.72%) |
Aug 29, 2022 | 9.110 | 9.420 | 9.080 | 9.150 | 3,148,892 | -0.12(-1.29%) |
Aug 26, 2022 | 9.650 | 10.02 | 9.120 | 9.270 | 5,470,314 | -0.52(-5.31%) |
Aug 25, 2022 | 9.720 | 9.865 | 9.510 | 9.790 | 2,722,937 | +0.22(+2.30%) |
Aug 24, 2022 | 9.570 | 9.870 | 9.370 | 9.570 | 4,369,007 | +0.05(+0.53%) |
Aug 23, 2022 | 9.800 | 10.06 | 9.490 | 9.520 | 3,838,394 | -0.33(-3.35%) |
Aug 22, 2022 | 10.21 | 10.45 | 9.755 | 9.850 | 4,627,238 | -0.48(-4.65%) |
Aug 19, 2022 | 10.80 | 10.95 | 10.24 | 10.33 | 4,383,035 | -0.78(-7.02%) |
Aug 18, 2022 | 11.14 | 11.18 | 10.88 | 11.11 | 2,397,408 | -0.07(-0.63%) |
Aug 17, 2022 | 11.61 | 11.61 | 11.11 | 11.18 | 4,017,925 | -0.70(-5.89%) |
Aug 16, 2022 | 11.97 | 12.11 | 11.40 | 11.88 | 3,220,259 | -0.26(-2.14%) |
Aug 15, 2022 | 12.00 | 12.42 | 11.94 | 12.14 | 2,592,300 | -0.05(-0.41%) |
Aug 12, 2022 | 11.75 | 12.21 | 11.64 | 12.19 | 3,292,418 | +0.64(+5.54%) |
Aug 11, 2022 | 12.05 | 12.74 | 11.55 | 11.55 | 3,780,208 | -0.29(-2.45%) |
Aug 10, 2022 | 11.88 | 12.00 | 11.52 | 11.84 | 3,535,603 | +0.47(+4.13%) |
Aug 09, 2022 | 11.85 | 11.86 | 11.14 | 11.37 | 3,870,141 | -0.67(-5.56%) |
Aug 08, 2022 | 11.40 | 12.73 | 11.29 | 12.04 | 5,091,554 | +0.77(+6.83%) |
Aug 05, 2022 | 11.33 | 11.54 | 10.94 | 11.27 | 5,157,662 | -0.31(-2.68%) |
Aug 04, 2022 | 12.66 | 12.89 | 11.41 | 11.58 | 7,177,831 | -1.63(-12.34%) |
Aug 03, 2022 | 12.67 | 13.27 | 12.55 | 13.21 | 5,011,418 | +0.90(+7.31%) |
Aug 02, 2022 | 11.33 | 12.68 | 11.33 | 12.31 | 3,628,950 | +0.81(+7.04%) |
Aug 01, 2022 | 11.30 | 11.61 | 10.88 | 11.50 | 3,054,349 | +0.13(+1.14%) |
Jul 29, 2022 | 11.30 | 11.46 | 10.96 | 11.37 | 2,314,028 | -0.04(-0.35%) |
Jul 28, 2022 | 11.03 | 11.52 | 10.74 | 11.41 | 2,524,799 | +0.31(+2.79%) |
Jul 27, 2022 | 11.04 | 11.20 | 10.70 | 11.10 | 2,989,020 | +0.42(+3.93%) |
Jul 26, 2022 | 11.23 | 11.30 | 10.52 | 10.68 | 3,075,710 | -0.75(-6.56%) |
Jul 25, 2022 | 11.35 | 11.51 | 11.03 | 11.43 | 2,973,915 | -0.08(-0.70%) |
Jul 22, 2022 | 12.28 | 12.89 | 11.41 | 11.51 | 2,949,824 | -1.09(-8.65%) |
Jul 21, 2022 | 11.99 | 12.90 | 11.94 | 12.60 | 4,767,349 | +0.51(+4.22%) |
Jul 20, 2022 | 11.48 | 12.44 | 11.48 | 12.09 | 5,995,058 | +0.64(+5.59%) |
Jul 19, 2022 | 11.70 | 11.89 | 11.19 | 11.45 | 7,699,076 | -0.74(-6.07%) |
Jul 18, 2022 | 12.02 | 12.71 | 11.93 | 12.19 | 3,146,351 | +0.55(+4.73%) |
Jul 15, 2022 | 11.63 | 11.73 | 11.18 | 11.64 | 2,687,203 | +0.34(+3.01%) |
Jul 14, 2022 | 11.54 | 11.65 | 11.04 | 11.30 | 3,126,616 | -0.30(-2.59%) |
Jul 13, 2022 | 11.56 | 11.85 | 11.04 | 11.60 | 2,998,446 | -0.27(-2.27%) |
Jul 12, 2022 | 11.62 | 12.14 | 11.31 | 11.87 | 3,458,884 | +0.26(+2.24%) |
Jul 11, 2022 | 12.75 | 13.03 | 11.38 | 11.61 | 5,978,350 | -1.89(-14.00%) |
Jul 08, 2022 | 13.71 | 14.41 | 13.36 | 13.50 | 3,882,524 | -0.52(-3.71%) |
Jul 07, 2022 | 12.75 | 14.16 | 12.67 | 14.02 | 5,238,186 | +1.29(+10.13%) |
Jul 06, 2022 | 12.93 | 13.44 | 12.59 | 12.73 | 3,182,644 | -0.27(-2.08%) |
Jul 05, 2022 | 11.84 | 13.02 | 11.53 | 13.00 | 2,925,022 | +0.95(+7.88%) |
Jul 01, 2022 | 11.76 | 12.44 | 11.71 | 12.05 | 3,247,054 | +0.44(+3.79%) |
Jun 30, 2022 | 11.75 | 11.84 | 10.99 | 11.61 | 3,648,319 | -0.37(-3.09%) |
Jun 29, 2022 | 12.09 | 12.19 | 11.73 | 11.98 | 2,345,572 | -0.24(-1.96%) |
Jun 28, 2022 | 13.07 | 13.31 | 12.16 | 12.22 | 3,349,673 | -0.89(-6.79%) |
Jun 27, 2022 | 13.27 | 13.55 | 12.65 | 13.11 | 3,162,149 | -0.09(-0.68%) |
Jun 24, 2022 | 12.87 | 13.60 | 12.77 | 13.20 | 17,801,176 | +0.55(+4.35%) |
Jun 23, 2022 | 11.78 | 12.71 | 11.77 | 12.65 | 4,718,105 | +0.99(+8.49%) |
Jun 22, 2022 | 11.29 | 12.21 | 11.12 | 11.66 | 4,980,336 | +0.13(+1.13%) |
Jun 21, 2022 | 11.18 | 11.98 | 11.15 | 11.53 | 5,245,094 | +0.59(+5.39%) |
Jun 17, 2022 | 10.29 | 11.02 | 10.29 | 10.94 | 6,771,781 | +0.69(+6.73%) |
Jun 16, 2022 | 10.54 | 10.71 | 10.06 | 10.25 | 3,644,021 | -0.71(-6.48%) |
Jun 15, 2022 | 10.29 | 11.18 | 10.23 | 10.96 | 4,540,978 | +0.78(+7.66%) |
Jun 14, 2022 | 10.41 | 10.61 | 10.00 | 10.18 | 2,979,859 | -0.18(-1.74%) |
Jun 13, 2022 | 10.98 | 11.18 | 10.18 | 10.36 | 3,843,992 | -1.16(-10.07%) |
Jun 10, 2022 | 11.99 | 12.12 | 11.33 | 11.52 | 3,498,479 | -0.89(-7.17%) |
Jun 09, 2022 | 13.19 | 13.21 | 12.39 | 12.41 | 3,708,451 | -0.95(-7.11%) |
Jun 08, 2022 | 12.70 | 13.66 | 12.68 | 13.36 | 4,048,887 | +0.74(+5.86%) |
Jun 07, 2022 | 12.21 | 12.66 | 11.90 | 12.62 | 2,726,709 | +0.19(+1.53%) |
Jun 06, 2022 | 12.75 | 12.93 | 12.07 | 12.43 | 3,896,767 | +0.00(+0.00%) |
Jun 03, 2022 | 12.85 | 13.03 | 12.24 | 12.43 | 3,326,406 | -0.58(-4.46%) |
Jun 02, 2022 | 12.57 | 13.45 | 12.50 | 13.01 | 6,180,418 | +0.39(+3.09%) |
Jun 01, 2022 | 13.09 | 13.47 | 12.51 | 12.62 | 3,534,718 | -0.43(-3.30%) |
May 31, 2022 | 13.19 | 13.52 | 12.79 | 13.05 | 3,819,431 | -0.13(-0.99%) |
May 27, 2022 | 12.56 | 13.25 | 12.56 | 13.18 | 4,040,754 | +0.72(+5.78%) |
May 26, 2022 | 11.09 | 12.82 | 11.09 | 12.46 | 5,068,752 | +1.22(+10.85%) |
May 25, 2022 | 10.71 | 11.29 | 10.62 | 11.24 | 2,922,806 | +0.53(+4.95%) |
May 24, 2022 | 11.69 | 11.69 | 10.55 | 10.71 | 3,419,806 | -1.14(-9.62%) |
May 23, 2022 | 11.80 | 12.04 | 11.29 | 11.85 | 3,247,609 | -0.08(-0.67%) |
May 20, 2022 | 12.19 | 12.50 | 11.46 | 11.93 | 4,705,155 | -0.19(-1.57%) |
May 19, 2022 | 11.12 | 12.46 | 11.01 | 12.12 | 5,112,628 | +1.06(+9.58%) |
May 18, 2022 | 11.69 | 11.96 | 10.99 | 11.06 | 3,722,783 | -0.77(-6.51%) |
May 17, 2022 | 11.85 | 12.35 | 11.25 | 11.83 | 4,669,582 | +0.32(+2.78%) |
May 16, 2022 | 12.11 | 12.55 | 11.50 | 11.51 | 5,037,337 | -0.77(-6.27%) |
May 13, 2022 | 11.05 | 12.37 | 11.00 | 12.28 | 6,870,917 | +1.53(+14.23%) |
May 12, 2022 | 9.600 | 10.88 | 9.500 | 10.75 | 8,220,058 | +0.71(+7.07%) |
May 11, 2022 | 11.06 | 11.19 | 10.01 | 10.04 | 6,545,125 | -1.10(-9.87%) |
May 10, 2022 | 11.99 | 12.37 | 10.50 | 11.14 | 7,380,387 | -0.60(-5.11%) |
May 09, 2022 | 12.81 | 12.88 | 11.63 | 11.74 | 5,630,709 | -1.38(-10.52%) |
May 06, 2022 | 13.56 | 13.68 | 12.64 | 13.12 | 6,148,490 | -0.69(-5.00%) |
May 05, 2022 | 14.54 | 14.99 | 13.49 | 13.81 | 10,476,652 | -3.05(-18.09%) |
May 04, 2022 | 16.34 | 17.00 | 15.00 | 16.86 | 6,980,707 | +0.16(+0.96%) |
May 03, 2022 | 16.46 | 17.31 | 16.30 | 16.70 | 3,731,410 | +0.10(+0.60%) |
May 02, 2022 | 15.81 | 16.64 | 15.49 | 16.60 | 4,795,364 | +0.70(+4.40%) |
Apr 29, 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 3,795,806 | -1.20(-7.02%) |
Apr 28, 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 4,877,051 | +0.79(+4.84%) |
Apr 27, 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 4,756,606 | -0.31(-1.87%) |
Apr 26, 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 4,406,990 | -1.48(-8.18%) |
Apr 25, 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 5,324,669 | +1.08(+6.35%) |
Apr 22, 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 3,963,505 | -0.05(-0.29%) |
Apr 21, 2022 | 18.15 | 18.66 | 16.91 | 17.07 | 4,080,380 | -0.81(-4.53%) |
Apr 20, 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 4,829,041 | -1.81(-9.19%) |
Apr 19, 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 3,405,781 | +0.60(+3.14%) |
Apr 18, 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 5,308,999 | +0.21(+1.11%) |
Apr 14, 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 13,443,457 | -0.18(-0.94%) |
Apr 13, 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 5,363,771 | +0.73(+3.98%) |
Apr 12, 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 5,117,966 | -0.23(-1.24%) |
Apr 11, 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 5,301,120 | +0.44(+2.43%) |
Apr 08, 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 9,928,217 | +0.39(+2.20%) |
Apr 07, 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 3,124,303 | +0.03(+0.17%) |
Apr 06, 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 3,647,687 | -0.71(-3.86%) |
Apr 05, 2022 | 19.26 | 19.45 | 18.18 | 18.41 | 3,358,308 | -0.94(-4.86%) |
Apr 04, 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 3,775,469 | +0.64(+3.42%) |
Apr 01, 2022 | 17.98 | 18.96 | 17.86 | 18.71 | 5,222,548 | +1.33(+7.65%) |
Mar 31, 2022 | 17.83 | 18.05 | 17.35 | 17.38 | 2,078,183 | -0.48(-2.69%) |
Mar 30, 2022 | 18.16 | 18.86 | 17.75 | 17.86 | 3,262,038 | -0.59(-3.20%) |
Mar 29, 2022 | 17.71 | 18.61 | 17.61 | 18.45 | 4,609,672 | +1.12(+6.46%) |
Mar 28, 2022 | 16.75 | 17.68 | 16.62 | 17.33 | 3,294,237 | +0.65(+3.90%) |
Mar 25, 2022 | 17.64 | 17.68 | 16.51 | 16.68 | 3,568,599 | -0.92(-5.23%) |
Mar 24, 2022 | 17.21 | 17.64 | 16.54 | 17.60 | 2,916,263 | +0.45(+2.62%) |
Mar 23, 2022 | 17.14 | 17.90 | 16.83 | 17.15 | 3,351,606 | -0.17(-0.98%) |
Mar 22, 2022 | 16.46 | 17.65 | 16.34 | 17.32 | 4,920,798 | +0.73(+4.40%) |
Mar 21, 2022 | 17.00 | 17.11 | 16.28 | 16.59 | 3,668,568 | -0.48(-2.81%) |
Mar 18, 2022 | 16.15 | 17.28 | 16.15 | 17.07 | 12,057,106 | +0.67(+4.09%) |
Mar 17, 2022 | 15.13 | 16.43 | 15.00 | 16.40 | 4,447,770 | +0.97(+6.29%) |
Mar 16, 2022 | 13.96 | 15.44 | 13.96 | 15.43 | 5,962,286 | +1.73(+12.63%) |
Mar 15, 2022 | 13.09 | 13.88 | 13.01 | 13.70 | 4,764,492 | +0.40(+3.01%) |
Mar 14, 2022 | 14.07 | 14.53 | 13.22 | 13.30 | 6,302,332 | -0.59(-4.25%) |
Mar 11, 2022 | 14.77 | 15.14 | 13.88 | 13.89 | 5,144,058 | -0.80(-5.45%) |
Mar 10, 2022 | 15.36 | 15.39 | 14.44 | 14.69 | 4,706,237 | -0.92(-5.89%) |
Mar 09, 2022 | 15.50 | 15.64 | 15.10 | 15.61 | 7,525,105 | +0.63(+4.21%) |
Mar 08, 2022 | 14.85 | 15.55 | 14.24 | 14.98 | 7,362,516 | -0.02(-0.13%) |
Mar 07, 2022 | 15.45 | 15.92 | 14.90 | 15.00 | 6,850,952 | -0.39(-2.53%) |
Mar 04, 2022 | 16.79 | 17.07 | 15.22 | 15.39 | 7,740,938 | -1.24(-7.46%) |
Mar 03, 2022 | 18.02 | 18.02 | 16.46 | 16.63 | 6,737,274 | -1.33(-7.41%) |
Mar 02, 2022 | 18.00 | 18.29 | 17.20 | 17.96 | 7,357,038 | -0.07(-0.39%) |
Mar 01, 2022 | 18.77 | 18.90 | 17.98 | 18.03 | 7,343,454 | -0.57(-3.06%) |
Feb 28, 2022 | 18.58 | 18.93 | 17.17 | 18.60 | 10,909,960 | -0.09(-0.48%) |
Feb 25, 2022 | 18.72 | 18.70 | 17.46 | 18.69 | 8,434,512 | -0.07(-0.37%) |
Feb 24, 2022 | 16.74 | 18.92 | 16.41 | 18.76 | 12,448,838 | +1.11(+6.29%) |
Feb 23, 2022 | 18.94 | 19.32 | 17.49 | 17.65 | 10,158,422 | -1.29(-6.81%) |
Feb 22, 2022 | 18.31 | 19.79 | 18.02 | 18.94 | 9,414,466 | +0.24(+1.28%) |
Feb 18, 2022 | 18.70 | 0 | -0.50(-2.60%) | |||
Feb 17, 2022 | 20.69 | 21.40 | 19.13 | 19.20 | 28,715,140 | -9.73(-33.63%) |
Feb 16, 2022 | 28.65 | 29.17 | 27.87 | 28.93 | 7,796,679 | -0.57(-1.93%) |
Feb 15, 2022 | 28.87 | 29.99 | 28.61 | 29.50 | 2,393,233 | +1.31(+4.65%) |
Feb 14, 2022 | 27.67 | 29.22 | 27.67 | 28.19 | 2,336,922 | +0.03(+0.11%) |
Feb 11, 2022 | 28.70 | 29.96 | 27.63 | 28.16 | 2,540,307 | -0.46(-1.61%) |
Feb 10, 2022 | 28.44 | 29.98 | 28.14 | 28.62 | 2,254,944 | -0.53(-1.82%) |
Feb 09, 2022 | 28.10 | 29.25 | 27.65 | 29.15 | 2,244,945 | +1.54(+5.58%) |
Feb 08, 2022 | 26.50 | 27.77 | 26.16 | 27.61 | 1,996,512 | +0.70(+2.60%) |
Feb 07, 2022 | 26.81 | 28.27 | 26.69 | 26.91 | 1,936,387 | +0.13(+0.49%) |
Feb 04, 2022 | 25.90 | 27.00 | 25.27 | 26.78 | 2,430,857 | +1.22(+4.77%) |
Feb 03, 2022 | 26.26 | 25.44 | 25.56 | 2,415,365 | -1.82(-6.65%) | |
Feb 02, 2022 | 29.23 | 29.30 | 26.83 | 27.38 | 2,451,741 | -1.82(-6.23%) |