Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.14 | 12.29 | 11.85 | 12.25 | 69,746,528 | +0.13(+1.09%) |
Nov 29, 2022 | 12.20 | 12.25 | 12.08 | 12.12 | 32,178,168 | +0.02(+0.15%) |
Nov 28, 2022 | 12.28 | 12.30 | 12.07 | 12.10 | 40,001,984 | -0.31(-2.49%) |
Nov 25, 2022 | 12.30 | 12.43 | 12.25 | 12.41 | 14,735,176 | +0.04(+0.36%) |
Nov 23, 2022 | 12.34 | 12.39 | 12.20 | 12.36 | 29,476,020 | -0.04(-0.28%) |
Nov 22, 2022 | 12.38 | 12.47 | 12.32 | 12.40 | 32,583,744 | +0.11(+0.86%) |
Nov 21, 2022 | 12.21 | 12.37 | 12.04 | 12.29 | 38,654,128 | -0.04(-0.29%) |
Nov 18, 2022 | 12.41 | 12.45 | 12.18 | 12.33 | 42,103,884 | +0.07(+0.58%) |
Nov 17, 2022 | 12.04 | 12.26 | 11.94 | 12.26 | 61,606,092 | +0.01(+0.07%) |
Nov 16, 2022 | 12.42 | 12.48 | 12.20 | 12.25 | 53,841,952 | -0.35(-2.80%) |
Nov 15, 2022 | 12.59 | 12.85 | 12.51 | 12.60 | 70,108,384 | +0.21(+1.71%) |
Nov 14, 2022 | 12.54 | 12.65 | 12.39 | 12.39 | 65,399,964 | -0.26(-2.02%) |
Nov 11, 2022 | 12.44 | 12.79 | 12.38 | 12.65 | 69,015,848 | +0.28(+2.26%) |
Nov 10, 2022 | 11.94 | 12.52 | 11.92 | 12.37 | 86,650,704 | +0.76(+6.54%) |
Nov 09, 2022 | 11.83 | 11.95 | 11.58 | 11.61 | 86,170,160 | -0.36(-2.99%) |
Nov 08, 2022 | 12.02 | 12.03 | 11.78 | 11.96 | 60,421,684 | +0.02(+0.15%) |
Nov 07, 2022 | 11.87 | 12.00 | 11.66 | 11.95 | 55,206,128 | +0.17(+1.41%) |
Nov 04, 2022 | 11.83 | 12.01 | 11.57 | 11.78 | 70,508,264 | +0.22(+1.89%) |
Nov 03, 2022 | 11.17 | 11.74 | 11.14 | 11.56 | 67,390,960 | +0.17(+1.53%) |
Nov 02, 2022 | 11.53 | 11.39 | 11.39 | 84,408,576 | -0.30(-2.54%) | |
Nov 01, 2022 | 11.83 | 11.90 | 11.47 | 11.69 | 54,395,776 | +0.03(+0.22%) |
Oct 31, 2022 | 11.47 | 11.78 | 11.46 | 11.66 | 62,666,264 | +0.10(+0.83%) |
Oct 28, 2022 | 11.34 | 11.61 | 11.31 | 11.56 | 63,959,320 | +0.23(+2.00%) |
Oct 27, 2022 | 11.14 | 11.53 | 10.83 | 11.34 | 101,368,168 | +0.16(+1.40%) |
Oct 26, 2022 | 11.16 | 11.39 | 10.92 | 11.18 | 99,652,840 | -0.01(-0.08%) |
Oct 25, 2022 | 10.97 | 11.36 | 10.87 | 11.19 | 76,018,400 | +0.31(+2.80%) |
Oct 24, 2022 | 10.73 | 11.03 | 10.62 | 10.88 | 74,191,112 | +0.25(+2.38%) |
Oct 21, 2022 | 10.24 | 10.68 | 10.18 | 10.63 | 63,219,644 | +0.37(+3.57%) |
Oct 20, 2022 | 10.58 | 10.64 | 10.23 | 10.26 | 63,691,360 | -0.31(-2.97%) |
Oct 19, 2022 | 10.39 | 10.59 | 10.34 | 10.58 | 62,041,476 | +0.09(+0.83%) |
Oct 18, 2022 | 10.66 | 10.68 | 10.39 | 10.49 | 61,379,132 | +0.17(+1.69%) |
Oct 17, 2022 | 10.45 | 10.46 | 10.17 | 10.32 | 68,231,928 | +0.14(+1.37%) |
Oct 14, 2022 | 10.29 | 10.33 | 10.08 | 10.18 | 63,243,968 | -0.09(-0.85%) |
Oct 13, 2022 | 9.802 | 10.37 | 9.767 | 10.26 | 80,788,584 | +0.20(+1.99%) |
Oct 12, 2022 | 10.01 | 10.20 | 9.898 | 10.06 | 68,344,120 | -0.02(-0.17%) |
Oct 11, 2022 | 9.855 | 10.35 | 9.750 | 10.08 | 86,219,448 | +0.17(+1.76%) |
Oct 10, 2022 | 10.00 | 10.07 | 9.767 | 9.907 | 132,456,648 | -0.73(-6.88%) |
Oct 07, 2022 | 10.62 | 10.73 | 10.46 | 10.64 | 64,780,964 | -0.14(-1.30%) |
Oct 06, 2022 | 10.78 | 11.01 | 10.63 | 10.78 | 73,930,464 | -0.13(-1.20%) |
Oct 05, 2022 | 10.80 | 10.95 | 10.58 | 10.91 | 100,690,040 | +0.13(+1.21%) |
Oct 04, 2022 | 10.43 | 10.79 | 10.41 | 10.78 | 100,483,432 | +0.78(+7.76%) |
Oct 03, 2022 | 9.924 | 10.11 | 9.706 | 10.00 | 75,871,016 | +0.24(+2.41%) |
Sep 30, 2022 | 9.933 | 10.06 | 9.759 | 9.767 | 82,301,336 | -0.24(-2.35%) |
Sep 29, 2022 | 10.33 | 10.36 | 9.907 | 10.00 | 96,846,480 | -0.62(-5.83%) |
Sep 28, 2022 | 10.39 | 10.67 | 10.26 | 10.62 | 83,359,416 | +0.24(+2.27%) |
Sep 27, 2022 | 10.65 | 10.66 | 10.17 | 10.39 | 99,686,704 | -0.07(-0.67%) |
Sep 26, 2022 | 10.65 | 10.80 | 10.40 | 10.46 | 102,300,288 | -0.28(-2.60%) |
Sep 23, 2022 | 10.75 | 10.85 | 10.42 | 10.74 | 119,304,648 | -0.40(-3.60%) |
Sep 22, 2022 | 11.44 | 11.55 | 11.12 | 11.14 | 93,960,232 | -0.24(-2.15%) |
Sep 21, 2022 | 11.55 | 11.85 | 11.38 | 11.38 | 108,036,064 | -0.03(-0.31%) |
Sep 20, 2022 | 12.29 | 12.41 | 11.35 | 11.42 | 224,939,184 | -1.60(-12.32%) |
Sep 19, 2022 | 12.65 | 13.05 | 12.64 | 13.02 | 55,540,416 | +0.18(+1.43%) |
Sep 16, 2022 | 12.75 | 12.85 | 12.62 | 12.84 | 78,495,648 | -0.15(-1.14%) |
Sep 15, 2022 | 12.81 | 13.26 | 12.80 | 12.99 | 70,309,464 | +0.20(+1.57%) |
Sep 14, 2022 | 12.87 | 12.95 | 12.60 | 12.78 | 68,264,008 | -0.07(-0.54%) |
Sep 13, 2022 | 13.08 | 13.19 | 12.82 | 12.85 | 92,613,800 | -0.70(-5.15%) |
Sep 12, 2022 | 13.56 | 13.73 | 13.47 | 13.55 | 60,317,240 | +0.10(+0.78%) |
Sep 09, 2022 | 13.60 | 13.69 | 13.36 | 13.45 | 72,724,216 | -0.04(-0.32%) |
Sep 08, 2022 | 13.22 | 13.50 | 13.10 | 13.49 | 68,857,128 | +0.03(+0.26%) |
Sep 07, 2022 | 13.00 | 13.51 | 12.90 | 13.46 | 63,131,872 | +0.35(+2.66%) |
Sep 06, 2022 | 13.27 | 13.29 | 12.94 | 13.11 | 67,382,736 | -0.11(-0.86%) |
Sep 02, 2022 | 13.54 | 13.58 | 13.13 | 13.22 | 74,035,760 | -0.03(-0.20%) |
Sep 01, 2022 | 13.17 | 13.27 | 12.89 | 13.25 | 74,849,408 | -0.04(-0.33%) |
Aug 31, 2022 | 13.53 | 13.53 | 13.29 | 13.29 | 59,640,368 | -0.18(-1.36%) |
Aug 30, 2022 | 13.69 | 13.78 | 13.23 | 13.47 | 75,678,912 | -0.10(-0.77%) |
Aug 29, 2022 | 13.26 | 13.70 | 13.25 | 13.58 | 57,790,632 | +0.14(+1.04%) |
Aug 26, 2022 | 13.96 | 14.03 | 13.44 | 13.44 | 62,514,276 | -0.45(-3.26%) |
Aug 25, 2022 | 13.60 | 13.99 | 13.59 | 13.89 | 64,627,604 | +0.36(+2.64%) |
Aug 24, 2022 | 13.36 | 13.66 | 13.29 | 13.53 | 45,254,948 | +0.17(+1.31%) |
Aug 23, 2022 | 13.16 | 13.45 | 13.16 | 13.36 | 58,801,284 | +0.21(+1.59%) |
Aug 22, 2022 | 13.15 | 13.26 | 13.00 | 13.15 | 81,697,880 | -0.70(-5.04%) |
Aug 19, 2022 | 13.91 | 14.08 | 13.75 | 13.85 | 55,725,408 | -0.24(-1.67%) |
Aug 18, 2022 | 13.94 | 14.14 | 13.83 | 14.08 | 45,152,668 | +0.10(+0.75%) |
Aug 17, 2022 | 14.09 | 14.19 | 13.87 | 13.98 | 65,372,496 | -0.35(-2.43%) |
Aug 16, 2022 | 14.21 | 14.55 | 14.18 | 14.33 | 61,908,308 | +0.10(+0.67%) |
Aug 15, 2022 | 13.95 | 14.35 | 13.90 | 14.23 | 59,336,588 | +0.12(+0.87%) |
Aug 12, 2022 | 13.91 | 14.15 | 13.81 | 14.11 | 60,983,864 | +0.31(+2.21%) |
Aug 11, 2022 | 13.78 | 13.88 | 13.61 | 13.81 | 70,571,064 | +0.29(+2.13%) |
Aug 10, 2022 | 13.49 | 13.59 | 13.28 | 13.52 | 82,069,344 | +0.40(+3.06%) |
Aug 09, 2022 | 13.52 | 13.56 | 13.08 | 13.12 | 78,330,520 | -0.51(-3.74%) |
Aug 08, 2022 | 13.44 | 13.85 | 13.43 | 13.63 | 88,089,312 | +0.41(+3.14%) |
Aug 05, 2022 | 13.15 | 13.36 | 13.06 | 13.21 | 79,091,864 | -0.06(-0.46%) |
Aug 04, 2022 | 13.51 | 13.53 | 13.22 | 13.27 | 98,415,744 | -0.28(-2.04%) |
Aug 03, 2022 | 13.37 | 13.95 | 13.35 | 13.55 | 111,138,080 | +0.46(+3.50%) |
Aug 02, 2022 | 13.12 | 13.34 | 13.08 | 13.09 | 86,377,584 | -0.16(-1.17%) |
Aug 01, 2022 | 12.66 | 13.32 | 12.56 | 13.25 | 126,731,608 | +0.56(+4.43%) |
Jul 29, 2022 | 12.18 | 12.77 | 12.09 | 12.68 | 109,501,560 | +0.60(+4.93%) |
Jul 28, 2022 | 12.04 | 12.17 | 11.55 | 12.09 | 166,841,904 | +0.70(+6.14%) |
Jul 27, 2022 | 11.01 | 11.39 | 10.91 | 11.39 | 74,711,616 | +0.56(+5.18%) |
Jul 26, 2022 | 10.95 | 11.02 | 10.76 | 10.83 | 60,927,272 | -0.26(-2.34%) |
Jul 25, 2022 | 11.10 | 11.22 | 10.88 | 11.09 | 42,596,852 | +0.02(+0.16%) |
Jul 22, 2022 | 11.31 | 11.35 | 10.98 | 11.07 | 54,112,608 | -0.16(-1.38%) |
Jul 21, 2022 | 11.12 | 11.23 | 10.91 | 11.23 | 77,500,024 | +0.23(+2.12%) |
Jul 20, 2022 | 10.88 | 11.07 | 10.80 | 10.99 | 60,099,496 | +0.12(+1.11%) |
Jul 19, 2022 | 10.55 | 10.96 | 10.54 | 10.87 | 72,523,616 | +0.54(+5.27%) |
Jul 18, 2022 | 10.49 | 10.58 | 10.28 | 10.33 | 53,088,728 | +0.07(+0.67%) |
Jul 15, 2022 | 9.999 | 10.28 | 9.921 | 10.26 | 57,103,148 | +0.42(+4.30%) |
Jul 14, 2022 | 9.688 | 9.844 | 9.619 | 9.835 | 55,745,092 | -0.10(-1.04%) |
Jul 13, 2022 | 9.766 | 9.999 | 9.645 | 9.939 | 55,869,004 | -0.04(-0.43%) |
Jul 12, 2022 | 9.749 | 10.12 | 9.731 | 9.982 | 67,629,448 | +0.23(+2.39%) |
Jul 11, 2022 | 9.964 | 10.07 | 9.731 | 9.749 | 56,596,252 | -0.29(-2.84%) |
Jul 08, 2022 | 10.06 | 10.17 | 9.913 | 10.03 | 63,983,756 | -0.03(-0.26%) |
Jul 07, 2022 | 9.783 | 10.12 | 9.783 | 10.06 | 73,091,088 | +0.51(+5.33%) |
Jul 06, 2022 | 9.628 | 9.730 | 9.360 | 9.550 | 82,517,896 | -0.12(-1.25%) |
Jul 05, 2022 | 9.541 | 9.680 | 9.161 | 9.671 | 101,213,264 | -0.10(-1.06%) |
Jul 01, 2022 | 9.585 | 9.930 | 9.490 | 9.775 | 62,986,668 | +0.16(+1.71%) |
Jun 30, 2022 | 9.705 | 9.809 | 9.438 | 9.610 | 68,671,064 | -0.34(-3.39%) |
Jun 29, 2022 | 10.14 | 10.15 | 9.826 | 9.947 | 45,664,148 | -0.25(-2.46%) |
Jun 28, 2022 | 10.48 | 10.74 | 10.19 | 10.20 | 53,151,396 | -0.20(-1.91%) |
Jun 27, 2022 | 10.47 | 10.52 | 10.28 | 10.40 | 50,928,440 | +0.03(+0.25%) |
Jun 24, 2022 | 10.06 | 10.47 | 9.990 | 10.37 | 64,250,136 | +0.39(+3.89%) |
Jun 23, 2022 | 9.930 | 9.999 | 9.714 | 9.982 | 62,122,532 | +0.07(+0.70%) |
Jun 22, 2022 | 9.723 | 10.09 | 9.680 | 9.913 | 53,429,496 | +0.02(+0.17%) |
Jun 21, 2022 | 9.973 | 10.06 | 9.800 | 9.895 | 76,727,728 | +0.20(+2.05%) |
Jun 17, 2022 | 9.705 | 9.878 | 9.412 | 9.697 | 92,937,328 | -0.02(-0.18%) |
Jun 16, 2022 | 10.19 | 10.28 | 9.602 | 9.714 | 93,135,336 | -0.88(-8.31%) |
Jun 15, 2022 | 10.55 | 10.72 | 10.36 | 10.59 | 81,441,800 | +0.06(+0.57%) |
Jun 14, 2022 | 10.35 | 10.72 | 10.28 | 10.53 | 95,338,176 | +0.34(+3.30%) |
Jun 13, 2022 | 10.62 | 10.69 | 10.14 | 10.20 | 93,361,744 | -0.81(-7.37%) |
Jun 10, 2022 | 11.23 | 11.41 | 10.91 | 11.01 | 64,701,532 | -0.46(-3.99%) |
Jun 09, 2022 | 11.67 | 11.73 | 11.47 | 11.47 | 35,306,516 | -0.22(-1.85%) |
Jun 08, 2022 | 11.77 | 11.96 | 11.61 | 11.68 | 45,640,440 | -0.18(-1.53%) |
Jun 07, 2022 | 11.45 | 11.89 | 11.38 | 11.86 | 45,019,280 | +0.24(+2.08%) |
Jun 06, 2022 | 11.86 | 11.86 | 11.55 | 11.62 | 43,643,640 | -0.03(-0.30%) |
Jun 03, 2022 | 11.77 | 11.89 | 11.54 | 11.66 | 50,523,032 | -0.34(-2.81%) |
Jun 02, 2022 | 11.78 | 12.05 | 11.74 | 11.99 | 49,691,344 | +0.29(+2.51%) |
Jun 01, 2022 | 11.98 | 12.06 | 11.57 | 11.70 | 58,701,896 | -0.11(-0.95%) |
May 31, 2022 | 11.81 | 11.93 | 11.53 | 11.81 | 92,260,600 | +0.04(+0.37%) |
May 27, 2022 | 11.45 | 11.77 | 11.43 | 11.77 | 62,764,868 | +0.44(+3.89%) |
May 26, 2022 | 11.05 | 11.40 | 11.04 | 11.33 | 53,369,112 | +0.35(+3.23%) |
May 25, 2022 | 10.65 | 11.06 | 10.64 | 10.97 | 47,683,456 | +0.25(+2.33%) |
May 24, 2022 | 10.88 | 10.95 | 10.59 | 10.72 | 59,097,844 | -0.35(-3.20%) |
May 23, 2022 | 10.91 | 11.18 | 10.79 | 11.08 | 60,099,780 | +0.29(+2.64%) |
May 20, 2022 | 11.27 | 11.33 | 10.42 | 10.79 | 90,219,176 | -0.30(-2.72%) |
May 19, 2022 | 10.91 | 11.33 | 10.91 | 11.10 | 67,643,752 | +0.06(+0.55%) |
May 18, 2022 | 11.44 | 11.54 | 10.97 | 11.04 | 79,031,696 | -0.65(-5.54%) |
May 17, 2022 | 11.52 | 11.68 | 11.36 | 11.68 | 58,893,752 | +0.41(+3.68%) |
May 16, 2022 | 11.65 | 11.67 | 11.21 | 11.27 | 75,281,968 | -0.39(-3.33%) |
May 13, 2022 | 11.12 | 11.77 | 11.11 | 11.66 | 91,427,088 | +0.92(+8.52%) |
May 12, 2022 | 10.54 | 11.05 | 10.49 | 10.74 | 130,994,688 | -0.34(-3.04%) |
May 11, 2022 | 11.40 | 11.76 | 11.04 | 11.08 | 82,875,936 | -0.45(-3.90%) |
May 10, 2022 | 11.92 | 11.95 | 11.24 | 11.53 | 87,562,000 | -0.02(-0.15%) |
May 09, 2022 | 11.96 | 12.24 | 11.49 | 11.54 | 82,449,320 | -0.73(-5.91%) |
May 06, 2022 | 12.49 | 12.61 | 12.09 | 12.27 | 77,156,128 | -0.28(-2.20%) |
May 05, 2022 | 12.80 | 12.80 | 12.38 | 12.55 | 67,029,952 | -0.39(-3.00%) |
May 04, 2022 | 12.53 | 12.95 | 12.31 | 12.93 | 69,181,312 | +0.36(+2.88%) |
May 03, 2022 | 12.36 | 12.74 | 12.26 | 12.57 | 64,500,856 | +0.25(+2.03%) |
May 02, 2022 | 12.11 | 12.34 | 11.93 | 12.32 | 74,927,544 | +0.09(+0.78%) |
Apr 29, 2022 | 12.60 | 12.93 | 12.17 | 12.23 | 96,428,968 | -0.40(-3.15%) |
Apr 28, 2022 | 12.87 | 12.94 | 12.00 | 12.62 | 152,278,672 | -0.20(-1.55%) |
Apr 27, 2022 | 12.77 | 13.04 | 12.61 | 12.82 | 76,031,336 | +0.12(+0.95%) |
Apr 26, 2022 | 13.04 | 13.07 | 12.67 | 12.70 | 69,766,224 | -0.41(-3.16%) |
Apr 25, 2022 | 12.87 | 13.12 | 12.62 | 13.12 | 67,495,976 | +0.14(+1.06%) |
Apr 22, 2022 | 13.34 | 13.42 | 12.87 | 12.98 | 65,511,812 | -0.49(-3.63%) |
Apr 21, 2022 | 14.14 | 14.21 | 13.39 | 13.47 | 58,143,380 | -0.30(-2.18%) |
Apr 20, 2022 | 13.92 | 14.20 | 13.73 | 13.77 | 55,160,888 | -0.09(-0.62%) |
Apr 19, 2022 | 13.50 | 13.92 | 13.50 | 13.85 | 64,557,332 | +0.41(+3.06%) |
Apr 18, 2022 | 13.18 | 13.54 | 13.18 | 13.44 | 46,806,404 | +0.16(+1.23%) |
Apr 14, 2022 | 13.30 | 13.52 | 13.26 | 13.28 | 45,831,776 | -0.03(-0.19%) |
Apr 13, 2022 | 13.13 | 13.33 | 13.06 | 13.30 | 60,391,080 | +0.13(+0.98%) |
Apr 12, 2022 | 13.30 | 13.48 | 13.11 | 13.18 | 57,256,220 | +0.07(+0.52%) |
Apr 11, 2022 | 12.77 | 13.53 | 12.77 | 13.11 | 77,046,824 | +0.20(+1.53%) |
Apr 08, 2022 | 12.81 | 13.24 | 12.70 | 12.91 | 87,654,456 | +0.08(+0.60%) |
Apr 07, 2022 | 12.93 | 13.04 | 12.49 | 12.83 | 118,076,064 | -0.37(-2.79%) |
Apr 06, 2022 | 13.38 | 13.55 | 13.02 | 13.20 | 119,855,704 | -0.37(-2.72%) |
Apr 05, 2022 | 14.12 | 14.26 | 13.56 | 13.57 | 106,854,312 | -0.72(-5.04%) |
Apr 04, 2022 | 14.29 | 14.35 | 14.03 | 14.29 | 59,730,956 | +0.01(+0.06%) |
Apr 01, 2022 | 14.59 | 14.71 | 14.02 | 14.28 | 75,423,576 | -0.22(-1.54%) |
Mar 31, 2022 | 14.75 | 14.88 | 14.15 | 14.50 | 61,133,208 | -0.31(-2.08%) |
Mar 30, 2022 | 15.03 | 15.15 | 14.75 | 14.81 | 67,378,000 | -0.41(-2.70%) |
Mar 29, 2022 | 14.59 | 15.27 | 14.59 | 15.23 | 105,660,976 | +0.93(+6.48%) |
Mar 28, 2022 | 14.20 | 14.31 | 13.96 | 14.30 | 63,660,484 | +0.17(+1.21%) |
Mar 25, 2022 | 14.36 | 14.39 | 14.02 | 14.13 | 72,307,744 | -0.31(-2.14%) |
Mar 24, 2022 | 14.36 | 14.56 | 14.27 | 14.44 | 65,604,920 | +0.13(+0.90%) |
Mar 23, 2022 | 14.43 | 14.62 | 14.21 | 14.31 | 73,717,896 | -0.35(-2.40%) |
Mar 22, 2022 | 14.34 | 14.84 | 14.32 | 14.66 | 90,477,464 | +0.52(+3.70%) |
Mar 21, 2022 | 14.47 | 14.67 | 14.01 | 14.14 | 84,534,576 | -0.33(-2.25%) |
Mar 18, 2022 | 14.08 | 14.49 | 13.96 | 14.46 | 103,926,136 | +0.24(+1.69%) |
Mar 17, 2022 | 13.92 | 14.22 | 13.86 | 14.22 | 68,119,624 | +0.00(+0.00%) |
Mar 16, 2022 | 14.13 | 14.26 | 13.78 | 14.22 | 96,342,568 | +0.45(+3.24%) |
Mar 15, 2022 | 13.53 | 13.84 | 13.32 | 13.78 | 76,052,800 | +0.27(+2.03%) |
Mar 14, 2022 | 13.79 | 13.92 | 13.30 | 13.50 | 77,281,040 | -0.26(-1.87%) |
Mar 11, 2022 | 14.07 | 14.14 | 13.73 | 13.76 | 64,103,680 | -0.25(-1.78%) |
Mar 10, 2022 | 13.82 | 13.52 | 14.01 | 84,953,184 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.28 | 14.44 | 13.96 | 14.04 | 72,939,008 | +0.29(+2.12%) |
Mar 08, 2022 | 13.78 | 14.34 | 13.53 | 13.75 | 117,649,320 | +0.05(+0.38%) |
Mar 07, 2022 | 14.44 | 14.50 | 13.70 | 13.70 | 102,257,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.88 | 14.92 | 14.27 | 14.45 | 106,616,344 | -0.64(-4.26%) |
Mar 03, 2022 | 15.65 | 15.65 | 14.96 | 15.10 | 110,529,680 | -0.43(-2.76%) |
Mar 02, 2022 | 15.01 | 15.65 | 14.84 | 15.53 | 161,107,248 | +1.20(+8.38%) |
Mar 01, 2022 | 14.93 | 14.93 | 14.11 | 14.32 | 110,035,944 | -0.74(-4.90%) |
Feb 28, 2022 | 14.87 | 15.16 | 14.76 | 15.06 | 95,859,408 | -0.23(-1.51%) |
Feb 25, 2022 | 14.80 | 15.35 | 14.94 | 15.29 | 91,969,152 | +0.58(+3.97%) |
Feb 24, 2022 | 13.72 | 14.74 | 13.69 | 14.71 | 128,551,944 | +0.17(+1.18%) |
Feb 23, 2022 | 15.01 | 15.21 | 14.48 | 14.54 | 92,885,552 | -0.29(-1.97%) |
Feb 22, 2022 | 15.16 | 15.23 | 14.64 | 14.83 | 114,770,816 | -0.64(-4.16%) |
Feb 18, 2022 | 15.47 | 0 | +0.43(+2.85%) | |||
Feb 17, 2022 | 15.32 | 15.39 | 15.01 | 15.05 | 64,398,948 | -0.40(-2.61%) |
Feb 16, 2022 | 15.35 | 15.62 | 15.22 | 15.45 | 66,697,968 | -0.06(-0.39%) |
Feb 15, 2022 | 15.27 | 15.55 | 15.20 | 15.51 | 76,808,352 | +0.53(+3.55%) |
Feb 14, 2022 | 15.02 | 15.21 | 14.83 | 14.98 | 91,917,760 | -0.08(-0.51%) |
Feb 11, 2022 | 15.53 | 15.75 | 14.94 | 15.05 | 110,392,640 | -0.45(-2.93%) |
Feb 10, 2022 | 15.41 | 15.98 | 15.37 | 15.51 | 88,569,192 | -0.23(-1.47%) |
Feb 09, 2022 | 15.67 | 15.81 | 15.47 | 15.74 | 101,311,144 | +0.54(+3.56%) |
Feb 08, 2022 | 15.08 | 15.36 | 14.60 | 15.20 | 166,229,568 | -0.15(-0.95%) |
Feb 07, 2022 | 15.21 | 15.54 | 15.18 | 15.35 | 98,500,664 | -0.06(-0.39%) |
Feb 04, 2022 | 15.89 | 15.95 | 15.03 | 15.41 | 246,185,120 | -1.66(-9.70%) |
Feb 03, 2022 | 17.30 | 17.04 | 17.06 | 118,294,304 | -0.63(-3.59%) | |
Feb 02, 2022 | 17.85 | 18.06 | 17.31 | 17.70 | 110,685,456 | -0.03(-0.15%) |
Feb 01, 2022 | 17.68 | 17.88 | 17.09 | 17.72 | 136,868,368 | +0.31(+1.77%) |
Jan 31, 2022 | 16.80 | 17.44 | 17.41 | 106,270,336 | +0.65(+3.89%) | |
Jan 28, 2022 | 16.57 | 16.77 | 16.23 | 16.76 | 102,215,712 | +0.08(+0.46%) |
Jan 27, 2022 | 17.33 | 17.62 | 16.56 | 16.68 | 123,600,232 | -0.31(-1.81%) |
Jan 26, 2022 | 17.93 | 17.96 | 16.70 | 16.99 | 158,925,648 | -0.06(-0.35%) |
Jan 25, 2022 | 17.07 | 17.29 | 16.69 | 17.05 | 136,569,040 | -0.35(-2.01%) |
Jan 24, 2022 | 17.01 | 17.47 | 16.04 | 17.40 | 218,754,176 | -0.22(-1.26%) |
Jan 21, 2022 | 18.10 | 18.35 | 17.53 | 17.62 | 170,546,880 | -0.85(-4.62%) |
Jan 20, 2022 | 18.67 | 19.69 | 18.41 | 18.48 | 177,159,232 | -0.68(-3.56%) |
Jan 19, 2022 | 21.04 | 21.27 | 19.12 | 19.16 | 179,381,600 | -1.65(-7.92%) |
Jan 18, 2022 | 21.22 | 21.45 | 20.74 | 20.81 | 129,512,192 | -0.69(-3.22%) |
Jan 14, 2022 | 21.50 | 0 | +0.15(+0.68%) | |||
Jan 13, 2022 | 21.03 | 22.08 | 20.80 | 21.35 | 216,655,648 | +0.47(+2.25%) |
Jan 12, 2022 | 21.00 | 21.20 | 20.49 | 20.88 | 121,637,416 | +0.10(+0.49%) |
Jan 11, 2022 | 20.29 | 20.78 | 19.87 | 20.78 | 123,951,728 | +0.43(+2.10%) |
Jan 10, 2022 | 20.57 | 20.86 | 19.93 | 20.35 | 143,575,152 | -0.50(-2.41%) |
Jan 07, 2022 | 21.05 | 21.26 | 20.52 | 20.86 | 148,841,312 | -0.02(-0.08%) |
Jan 06, 2022 | 20.56 | 21.01 | 19.93 | 20.87 | 181,163,088 | +0.68(+3.38%) |
Jan 05, 2022 | 20.53 | 21.29 | 20.03 | 20.19 | 296,733,632 | -0.55(-2.67%) |
Jan 04, 2022 | 19.22 | 20.96 | 19.13 | 20.75 | 364,301,568 | +2.17(+11.67%) |
Jan 03, 2022 | 18.15 | 18.67 | 17.97 | 18.58 | 129,423,944 | +0.85(+4.81%) |
Dec 31, 2021 | 17.46 | 17.93 | 17.46 | 17.72 | 60,816,688 | +0.26(+1.47%) |
Dec 30, 2021 | 17.57 | 17.89 | 17.47 | 17.47 | 60,376,996 | -0.08(-0.44%) |
Dec 29, 2021 | 17.67 | 17.72 | 17.45 | 17.55 | 44,136,004 | -0.17(-0.96%) |
Dec 28, 2021 | 17.63 | 17.97 | 17.57 | 17.72 | 61,856,672 | -0.03(-0.19%) |
Dec 27, 2021 | 17.29 | 17.83 | 17.15 | 17.75 | 69,572,248 | +0.47(+2.72%) |
Dec 23, 2021 | 17.14 | 17.50 | 17.07 | 17.28 | 59,306,140 | +0.09(+0.55%) |
Dec 22, 2021 | 16.76 | 17.36 | 16.76 | 17.19 | 88,648,448 | +0.45(+2.70%) |
Dec 21, 2021 | 16.85 | 16.89 | 16.50 | 16.73 | 68,917,808 | +0.16(+0.98%) |
Dec 20, 2021 | 16.61 | 16.74 | 16.26 | 16.57 | 87,173,600 | -0.30(-1.77%) |
Dec 17, 2021 | 17.09 | 17.27 | 16.73 | 16.87 | 115,966,336 | -0.49(-2.85%) |
Dec 16, 2021 | 17.55 | 18.01 | 17.29 | 17.37 | 125,011,552 | +0.14(+0.79%) |
Dec 15, 2021 | 17.06 | 17.35 | 16.68 | 17.23 | 93,440,000 | +0.12(+0.70%) |
Dec 14, 2021 | 16.90 | 17.22 | 16.54 | 17.11 | 145,812,336 | -0.32(-1.86%) |
Dec 13, 2021 | 18.13 | 18.18 | 17.18 | 17.43 | 148,639,296 | -0.87(-4.76%) |
Dec 10, 2021 | 16.87 | 18.34 | 16.86 | 18.30 | 198,806,864 | +1.60(+9.61%) |
Dec 09, 2021 | 16.86 | 17.01 | 16.68 | 16.70 | 73,999,000 | -0.20(-1.21%) |
Dec 08, 2021 | 17.22 | 17.23 | 16.85 | 16.91 | 74,067,224 | -0.13(-0.75%) |
Dec 07, 2021 | 16.77 | 17.12 | 16.66 | 17.03 | 88,389,784 | +0.63(+3.85%) |
Dec 06, 2021 | 16.41 | 16.63 | 15.89 | 16.40 | 103,204,120 | +0.07(+0.42%) |
Dec 03, 2021 | 17.38 | 17.41 | 16.15 | 16.33 | 140,940,144 | -0.62(-3.67%) |
Dec 02, 2021 | 16.64 | 17.16 | 16.45 | 16.96 | 110,083,632 | +0.25(+1.48%) |