Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.40 | 10.42 | 9.913 | 9.990 | 82,601,328 | -0.32(-3.12%) |
Nov 29, 2023 | 10.59 | 10.67 | 10.28 | 10.31 | 79,249,192 | +0.21(+2.12%) |
Nov 28, 2023 | 10.06 | 10.13 | 9.971 | 10.10 | 39,500,076 | +0.03(+0.29%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.03 | 10.07 | 33,087,158 | -0.06(-0.58%) |
Nov 24, 2023 | 10.01 | 10.25 | 10.01 | 10.13 | 22,622,534 | +0.14(+1.37%) |
Nov 22, 2023 | 9.971 | 10.11 | 9.903 | 9.990 | 42,262,056 | +0.07(+0.69%) |
Nov 21, 2023 | 10.01 | 10.05 | 9.835 | 9.922 | 48,797,660 | -0.15(-1.45%) |
Nov 20, 2023 | 10.02 | 10.16 | 9.991 | 10.07 | 48,200,632 | +0.07(+0.68%) |
Nov 17, 2023 | 9.990 | 10.05 | 9.922 | 10.00 | 37,599,348 | +0.11(+1.08%) |
Nov 16, 2023 | 10.13 | 10.16 | 9.835 | 9.893 | 46,644,020 | -0.30(-2.96%) |
Nov 15, 2023 | 10.14 | 10.29 | 10.12 | 10.19 | 46,297,892 | +0.07(+0.67%) |
Nov 14, 2023 | 9.728 | 10.19 | 9.718 | 10.13 | 69,474,560 | +0.56(+5.91%) |
Nov 13, 2023 | 9.572 | 9.606 | 9.484 | 9.562 | 35,348,428 | -0.04(-0.41%) |
Nov 10, 2023 | 9.552 | 9.611 | 9.416 | 9.601 | 46,339,760 | +0.16(+1.65%) |
Nov 09, 2023 | 9.776 | 9.805 | 9.435 | 9.445 | 60,877,324 | -0.34(-3.48%) |
Nov 08, 2023 | 9.922 | 9.942 | 9.766 | 9.786 | 39,652,012 | -0.12(-1.18%) |
Nov 07, 2023 | 9.981 | 10.02 | 9.786 | 9.903 | 51,707,180 | -0.14(-1.36%) |
Nov 06, 2023 | 10.28 | 10.32 | 9.971 | 10.04 | 49,613,108 | -0.24(-2.37%) |
Nov 03, 2023 | 9.990 | 10.36 | 9.981 | 10.28 | 62,557,024 | +0.41(+4.14%) |
Nov 02, 2023 | 9.757 | 9.883 | 9.708 | 9.874 | 68,688,944 | +0.22(+2.32%) |
Nov 01, 2023 | 9.581 | 9.669 | 9.504 | 9.650 | 77,466,600 | +0.16(+1.64%) |
Oct 31, 2023 | 9.465 | 9.650 | 9.377 | 9.494 | 84,482,952 | +0.13(+1.35%) |
Oct 30, 2023 | 9.664 | 9.722 | 9.281 | 9.367 | 111,069,824 | -0.18(-1.91%) |
Oct 27, 2023 | 10.48 | 10.52 | 9.492 | 9.549 | 195,853,488 | -1.33(-12.25%) |
Oct 26, 2023 | 11.42 | 11.44 | 10.86 | 10.88 | 88,257,720 | -0.18(-1.65%) |
Oct 25, 2023 | 10.88 | 11.16 | 10.75 | 11.06 | 77,056,016 | +0.14(+1.32%) |
Oct 24, 2023 | 11.03 | 11.09 | 10.91 | 10.92 | 49,786,184 | -0.09(-0.78%) |
Oct 23, 2023 | 11.07 | 11.21 | 10.95 | 11.01 | 51,169,392 | -0.15(-1.37%) |
Oct 20, 2023 | 11.10 | 11.28 | 11.06 | 11.16 | 55,599,568 | +0.11(+0.95%) |
Oct 19, 2023 | 11.11 | 11.28 | 11.04 | 11.05 | 51,103,748 | -0.21(-1.87%) |
Oct 18, 2023 | 11.44 | 11.44 | 11.27 | 11.27 | 46,783,700 | -0.28(-2.41%) |
Oct 17, 2023 | 11.36 | 11.67 | 11.36 | 11.54 | 42,233,804 | +0.11(+0.92%) |
Oct 16, 2023 | 11.42 | 11.47 | 11.33 | 11.44 | 30,429,002 | +0.12(+1.02%) |
Oct 13, 2023 | 11.48 | 11.51 | 11.31 | 11.32 | 49,322,428 | -0.18(-1.58%) |
Oct 12, 2023 | 11.39 | 11.57 | 11.35 | 11.51 | 53,823,496 | -0.24(-2.04%) |
Oct 11, 2023 | 11.78 | 11.88 | 11.65 | 11.74 | 32,542,564 | +0.05(+0.41%) |
Oct 10, 2023 | 11.60 | 11.79 | 11.59 | 11.70 | 42,132,912 | +0.12(+1.08%) |
Oct 09, 2023 | 11.31 | 11.65 | 11.29 | 11.57 | 34,752,800 | +0.07(+0.58%) |
Oct 06, 2023 | 11.33 | 11.65 | 11.20 | 11.51 | 60,033,344 | +0.10(+0.84%) |
Oct 05, 2023 | 11.45 | 11.51 | 11.21 | 11.41 | 49,437,300 | -0.09(-0.75%) |
Oct 04, 2023 | 11.52 | 11.58 | 11.39 | 11.50 | 47,107,716 | -0.08(-0.66%) |
Oct 03, 2023 | 11.66 | 11.73 | 11.52 | 11.57 | 57,429,176 | -0.23(-1.95%) |
Oct 02, 2023 | 11.87 | 11.93 | 11.73 | 11.80 | 53,400,532 | -0.11(-0.89%) |
Sep 29, 2023 | 12.09 | 12.14 | 11.84 | 11.91 | 65,048,596 | -0.13(-1.11%) |
Sep 28, 2023 | 11.81 | 12.14 | 11.67 | 12.04 | 51,202,496 | +0.16(+1.37%) |
Sep 27, 2023 | 12.00 | 12.00 | 11.75 | 11.88 | 43,398,776 | -0.04(-0.32%) |
Sep 26, 2023 | 11.98 | 12.13 | 11.86 | 11.92 | 42,986,376 | -0.14(-1.19%) |
Sep 25, 2023 | 11.84 | 12.16 | 12.01 | 12.06 | 42,979,788 | +0.14(+1.21%) |
Sep 22, 2023 | 11.98 | 12.24 | 11.90 | 11.92 | 68,064,888 | +0.22(+1.89%) |
Sep 21, 2023 | 11.70 | 11.84 | 11.66 | 11.70 | 41,840,568 | -0.15(-1.29%) |
Sep 20, 2023 | 12.13 | 12.15 | 11.84 | 11.85 | 39,041,812 | -0.19(-1.59%) |
Sep 19, 2023 | 11.83 | 12.13 | 11.80 | 12.04 | 42,633,060 | +0.21(+1.78%) |
Sep 18, 2023 | 11.98 | 12.00 | 11.74 | 11.83 | 49,459,060 | -0.26(-2.14%) |
Sep 15, 2023 | 11.89 | 12.26 | 11.89 | 12.09 | 66,733,368 | -0.01(-0.08%) |
Sep 14, 2023 | 12.09 | 12.18 | 11.90 | 12.10 | 45,236,188 | -0.02(-0.16%) |
Sep 13, 2023 | 12.17 | 12.38 | 12.11 | 12.12 | 65,232,004 | +0.18(+1.53%) |
Sep 12, 2023 | 11.73 | 12.07 | 11.72 | 11.94 | 51,611,216 | +0.22(+1.88%) |
Sep 11, 2023 | 11.85 | 11.89 | 11.67 | 11.72 | 36,157,052 | -0.08(-0.65%) |
Sep 08, 2023 | 11.48 | 11.85 | 11.48 | 11.79 | 51,668,864 | +0.33(+2.84%) |
Sep 07, 2023 | 11.46 | 11.55 | 11.41 | 11.47 | 40,532,228 | -0.11(-0.91%) |
Sep 06, 2023 | 11.51 | 11.61 | 11.34 | 11.57 | 43,664,872 | -0.02(-0.17%) |
Sep 05, 2023 | 11.62 | 11.68 | 11.54 | 11.59 | 36,706,764 | -0.05(-0.41%) |
Sep 01, 2023 | 11.66 | 11.76 | 11.54 | 11.64 | 36,209,580 | +0.01(+0.08%) |
Aug 31, 2023 | 11.63 | 11.76 | 11.59 | 11.63 | 40,688,828 | +0.10(+0.83%) |
Aug 30, 2023 | 11.57 | 11.65 | 11.51 | 11.53 | 31,926,378 | -0.02(-0.17%) |
Aug 29, 2023 | 11.46 | 11.56 | 11.40 | 11.55 | 33,349,042 | +0.14(+1.26%) |
Aug 28, 2023 | 11.46 | 11.56 | 11.36 | 11.41 | 30,957,384 | -0.01(-0.08%) |
Aug 25, 2023 | 11.34 | 11.50 | 11.10 | 11.42 | 49,657,092 | +0.15(+1.36%) |
Aug 24, 2023 | 11.40 | 11.44 | 11.27 | 11.27 | 34,728,252 | -0.20(-1.76%) |
Aug 23, 2023 | 11.33 | 11.48 | 11.31 | 11.47 | 31,696,862 | +0.09(+0.76%) |
Aug 22, 2023 | 11.51 | 11.53 | 11.35 | 11.38 | 33,415,492 | -0.10(-0.84%) |
Aug 21, 2023 | 11.54 | 11.56 | 11.38 | 11.48 | 34,880,684 | +0.01(+0.08%) |
Aug 18, 2023 | 11.25 | 11.52 | 11.24 | 11.47 | 46,434,164 | +0.12(+1.10%) |
Aug 17, 2023 | 11.39 | 11.48 | 11.29 | 11.34 | 37,705,188 | +0.02(+0.17%) |
Aug 16, 2023 | 11.41 | 11.53 | 11.31 | 11.32 | 46,727,748 | -0.16(-1.42%) |
Aug 15, 2023 | 11.56 | 11.64 | 11.48 | 11.49 | 44,425,076 | -0.21(-1.80%) |
Aug 14, 2023 | 11.53 | 11.73 | 11.52 | 11.70 | 50,148,048 | +0.06(+0.49%) |
Aug 11, 2023 | 11.62 | 11.70 | 11.51 | 11.64 | 67,139,560 | -0.02(-0.16%) |
Aug 10, 2023 | 12.25 | 12.25 | 11.58 | 11.66 | 108,681,576 | -0.55(-4.48%) |
Aug 09, 2023 | 12.24 | 12.30 | 12.14 | 12.21 | 44,746,604 | -0.14(-1.16%) |
Aug 08, 2023 | 12.24 | 12.37 | 12.18 | 12.35 | 47,031,948 | -0.06(-0.46%) |
Aug 07, 2023 | 12.40 | 12.43 | 12.25 | 12.41 | 45,802,908 | +0.05(+0.39%) |
Aug 04, 2023 | 12.56 | 12.56 | 12.27 | 12.36 | 50,494,460 | -0.20(-1.60%) |
Aug 03, 2023 | 12.45 | 12.60 | 12.33 | 12.56 | 54,377,604 | +0.06(+0.46%) |
Aug 02, 2023 | 12.66 | 12.68 | 12.44 | 12.50 | 60,439,768 | -0.36(-2.83%) |
Aug 01, 2023 | 12.61 | 12.89 | 12.57 | 12.87 | 61,720,308 | +0.20(+1.59%) |
Jul 31, 2023 | 12.47 | 12.67 | 12.38 | 12.67 | 67,326,376 | -0.05(-0.38%) |
Jul 28, 2023 | 13.02 | 13.09 | 12.48 | 12.71 | 121,714,040 | -0.45(-3.42%) |
Jul 27, 2023 | 13.26 | 13.40 | 13.14 | 13.16 | 70,000,976 | +0.06(+0.44%) |
Jul 26, 2023 | 12.99 | 13.18 | 12.96 | 13.11 | 43,788,224 | +0.09(+0.66%) |
Jul 25, 2023 | 13.29 | 13.29 | 13.00 | 13.02 | 61,272,292 | -0.36(-2.72%) |
Jul 24, 2023 | 13.32 | 13.44 | 13.28 | 13.38 | 48,671,444 | +0.17(+1.31%) |
Jul 21, 2023 | 13.40 | 13.43 | 13.04 | 13.21 | 60,941,920 | -0.09(-0.71%) |
Jul 20, 2023 | 13.31 | 13.35 | 13.18 | 13.31 | 49,079,064 | -0.07(-0.50%) |
Jul 19, 2023 | 13.41 | 13.52 | 13.34 | 13.37 | 61,358,752 | -0.07(-0.49%) |
Jul 18, 2023 | 13.23 | 13.44 | 13.20 | 13.44 | 75,641,064 | +0.08(+0.57%) |
Jul 17, 2023 | 13.83 | 13.88 | 13.36 | 13.36 | 105,251,816 | -0.84(-5.94%) |
Jul 14, 2023 | 14.44 | 14.48 | 14.14 | 14.21 | 51,397,292 | -0.20(-1.38%) |
Jul 13, 2023 | 14.48 | 14.49 | 14.30 | 14.41 | 52,339,332 | -0.03(-0.20%) |
Jul 12, 2023 | 14.58 | 14.63 | 14.42 | 14.44 | 50,178,260 | -0.01(-0.07%) |
Jul 11, 2023 | 14.29 | 14.46 | 14.20 | 14.44 | 48,332,252 | +0.15(+1.06%) |
Jul 10, 2023 | 14.19 | 14.31 | 14.07 | 14.29 | 54,873,796 | +0.09(+0.60%) |
Jul 07, 2023 | 14.22 | 14.45 | 14.17 | 14.21 | 56,276,416 | +0.00(+0.00%) |
Jul 06, 2023 | 14.39 | 14.46 | 14.11 | 14.21 | 68,427,296 | -0.35(-2.41%) |
Jul 05, 2023 | 14.43 | 14.63 | 14.34 | 14.56 | 54,813,972 | +0.10(+0.72%) |
Jul 03, 2023 | 14.37 | 14.61 | 14.37 | 14.45 | 31,015,362 | +0.10(+0.73%) |
Jun 30, 2023 | 14.27 | 14.44 | 14.19 | 14.35 | 56,973,796 | +0.17(+1.20%) |
Jun 29, 2023 | 14.10 | 14.35 | 14.03 | 14.18 | 61,658,232 | +0.15(+1.08%) |
Jun 28, 2023 | 13.65 | 14.03 | 13.63 | 14.03 | 61,740,308 | +0.36(+2.64%) |
Jun 27, 2023 | 13.46 | 13.71 | 13.34 | 13.67 | 52,506,680 | +0.28(+2.13%) |
Jun 26, 2023 | 13.29 | 13.50 | 13.27 | 13.38 | 47,379,364 | +0.09(+0.64%) |
Jun 23, 2023 | 13.21 | 13.42 | 13.20 | 13.30 | 50,890,380 | -0.16(-1.20%) |
Jun 22, 2023 | 13.19 | 13.56 | 13.17 | 13.46 | 49,390,532 | +0.16(+1.21%) |
Jun 21, 2023 | 13.51 | 13.54 | 13.22 | 13.30 | 52,676,496 | -0.19(-1.41%) |
Jun 20, 2023 | 13.56 | 13.68 | 13.26 | 13.49 | 59,682,832 | -0.19(-1.39%) |
Jun 16, 2023 | 13.77 | 13.86 | 13.58 | 13.68 | 79,495,904 | -0.03(-0.21%) |
Jun 15, 2023 | 13.39 | 13.75 | 13.39 | 13.71 | 64,792,412 | +0.24(+1.76%) |
Jun 14, 2023 | 13.52 | 13.71 | 13.25 | 13.47 | 73,518,152 | +0.07(+0.50%) |
Jun 13, 2023 | 13.18 | 13.44 | 13.17 | 13.40 | 65,103,924 | +0.33(+2.54%) |
Jun 12, 2023 | 13.09 | 13.17 | 12.95 | 13.07 | 47,025,920 | +0.04(+0.29%) |
Jun 09, 2023 | 13.12 | 13.31 | 12.99 | 13.03 | 74,151,888 | +0.15(+1.18%) |
Jun 08, 2023 | 12.83 | 13.03 | 12.77 | 12.88 | 67,587,904 | -0.01(-0.07%) |
Jun 07, 2023 | 12.35 | 12.90 | 12.31 | 12.89 | 104,843,832 | +0.63(+5.10%) |
Jun 06, 2023 | 11.90 | 12.26 | 11.87 | 12.26 | 60,338,200 | +0.32(+2.70%) |
Jun 05, 2023 | 12.01 | 12.06 | 11.86 | 11.94 | 60,483,592 | +0.19(+1.61%) |
Jun 02, 2023 | 11.63 | 11.87 | 11.51 | 11.75 | 68,808,624 | +0.27(+2.31%) |
Jun 01, 2023 | 11.44 | 11.55 | 11.23 | 11.49 | 67,893,704 | +0.10(+0.92%) |
May 31, 2023 | 11.84 | 11.85 | 11.34 | 11.38 | 90,982,040 | -0.56(-4.69%) |
May 30, 2023 | 12.00 | 12.12 | 11.87 | 11.94 | 90,851,312 | +0.47(+4.14%) |
May 26, 2023 | 10.99 | 11.66 | 10.95 | 11.47 | 129,956,488 | +0.67(+6.24%) |
May 25, 2023 | 10.75 | 10.93 | 10.75 | 10.79 | 54,039,148 | +0.05(+0.44%) |
May 24, 2023 | 11.04 | 11.05 | 10.67 | 10.75 | 75,195,640 | -0.38(-3.41%) |
May 23, 2023 | 10.94 | 11.30 | 10.94 | 11.13 | 59,890,816 | +0.09(+0.86%) |
May 22, 2023 | 11.11 | 11.13 | 10.78 | 11.03 | 60,497,480 | -0.02(-0.17%) |
May 19, 2023 | 11.06 | 11.16 | 10.95 | 11.05 | 45,836,988 | +0.01(+0.09%) |
May 18, 2023 | 10.87 | 11.06 | 10.86 | 11.04 | 40,214,452 | +0.13(+1.22%) |
May 17, 2023 | 10.76 | 11.04 | 10.74 | 10.91 | 52,771,856 | +0.24(+2.22%) |
May 16, 2023 | 10.95 | 10.98 | 10.66 | 10.67 | 63,748,116 | -0.37(-3.35%) |
May 15, 2023 | 11.10 | 11.12 | 10.99 | 11.04 | 56,053,476 | -0.03(-0.26%) |
May 12, 2023 | 11.31 | 11.32 | 11.05 | 11.07 | 47,609,620 | -0.19(-1.69%) |
May 11, 2023 | 11.22 | 11.27 | 11.15 | 11.26 | 45,375,792 | -0.02(-0.17%) |
May 10, 2023 | 11.40 | 11.42 | 11.13 | 11.28 | 51,829,144 | +0.03(+0.25%) |
May 09, 2023 | 11.28 | 11.31 | 11.18 | 11.25 | 45,189,248 | -0.15(-1.33%) |
May 08, 2023 | 11.40 | 11.43 | 11.24 | 11.40 | 52,651,500 | +0.03(+0.25%) |
May 05, 2023 | 11.18 | 11.42 | 11.12 | 11.37 | 67,661,056 | +0.41(+3.72%) |
May 04, 2023 | 11.19 | 11.22 | 10.88 | 10.96 | 84,095,112 | -0.22(-1.95%) |
May 03, 2023 | 11.13 | 11.47 | 11.13 | 11.18 | 99,113,360 | -0.01(-0.08%) |
May 02, 2023 | 11.43 | 11.47 | 11.06 | 11.19 | 95,770,720 | -0.25(-2.16%) |
May 01, 2023 | 11.39 | 11.66 | 11.37 | 11.44 | 63,068,560 | +0.17(+1.51%) |
Apr 28, 2023 | 10.99 | 11.32 | 10.97 | 11.27 | 58,036,700 | +0.26(+2.33%) |
Apr 27, 2023 | 11.01 | 11.11 | 10.85 | 11.01 | 56,404,636 | +0.07(+0.61%) |
Apr 26, 2023 | 11.19 | 11.25 | 10.92 | 10.95 | 61,546,008 | -0.22(-1.95%) |
Apr 25, 2023 | 11.35 | 11.36 | 11.10 | 11.16 | 66,500,748 | -0.23(-2.00%) |
Apr 24, 2023 | 11.14 | 11.41 | 11.13 | 11.39 | 61,679,888 | +0.33(+2.96%) |
Apr 21, 2023 | 11.15 | 11.16 | 10.92 | 11.06 | 50,094,836 | -0.06(-0.51%) |
Apr 20, 2023 | 11.06 | 11.18 | 10.82 | 11.12 | 84,907,760 | -0.33(-2.86%) |
Apr 19, 2023 | 11.80 | 11.80 | 11.40 | 11.45 | 74,090,824 | -0.48(-4.01%) |
Apr 18, 2023 | 11.90 | 11.95 | 11.82 | 11.92 | 41,478,268 | +0.05(+0.39%) |
Apr 17, 2023 | 11.71 | 11.88 | 11.67 | 11.88 | 42,897,968 | +0.15(+1.28%) |
Apr 14, 2023 | 11.66 | 11.86 | 11.63 | 11.73 | 46,481,820 | +0.06(+0.48%) |
Apr 13, 2023 | 11.84 | 11.84 | 11.45 | 11.67 | 80,557,488 | -0.20(-1.66%) |
Apr 12, 2023 | 12.23 | 12.25 | 11.85 | 11.87 | 58,228,284 | -0.19(-1.55%) |
Apr 11, 2023 | 11.98 | 12.24 | 11.98 | 12.06 | 69,130,080 | +0.14(+1.18%) |
Apr 10, 2023 | 11.43 | 11.92 | 11.39 | 11.92 | 65,450,176 | +0.37(+3.16%) |
Apr 06, 2023 | 11.63 | 11.69 | 11.51 | 11.55 | 38,810,496 | -0.09(-0.80%) |
Apr 05, 2023 | 11.78 | 11.85 | 11.45 | 11.64 | 56,920,744 | -0.27(-2.28%) |
Apr 04, 2023 | 11.96 | 12.04 | 11.72 | 11.92 | 58,319,836 | +0.04(+0.32%) |
Apr 03, 2023 | 11.73 | 11.92 | 11.69 | 11.88 | 59,707,848 | +0.07(+0.63%) |
Mar 31, 2023 | 11.63 | 11.83 | 11.61 | 11.80 | 71,383,008 | +0.29(+2.52%) |
Mar 30, 2023 | 11.50 | 11.61 | 11.43 | 11.51 | 61,619,056 | +0.22(+1.99%) |
Mar 29, 2023 | 11.03 | 11.30 | 10.97 | 11.29 | 51,918,296 | +0.42(+3.88%) |
Mar 28, 2023 | 10.82 | 10.91 | 10.74 | 10.87 | 44,154,988 | +0.07(+0.69%) |
Mar 27, 2023 | 10.89 | 10.96 | 10.69 | 10.79 | 59,688,060 | +0.01(+0.09%) |
Mar 24, 2023 | 10.60 | 10.78 | 10.47 | 10.78 | 77,485,320 | +0.08(+0.79%) |
Mar 23, 2023 | 10.91 | 11.03 | 10.56 | 10.70 | 79,283,608 | -0.06(-0.52%) |
Mar 22, 2023 | 11.02 | 11.18 | 10.74 | 10.75 | 74,404,080 | -0.22(-2.05%) |
Mar 21, 2023 | 10.68 | 11.03 | 10.66 | 10.98 | 79,798,008 | +0.51(+4.83%) |
Mar 20, 2023 | 10.61 | 10.75 | 10.44 | 10.47 | 80,146,272 | -0.11(-1.06%) |
Mar 17, 2023 | 10.96 | 10.98 | 10.42 | 10.59 | 266,817,392 | -0.49(-4.40%) |
Mar 16, 2023 | 10.80 | 11.14 | 10.70 | 11.07 | 79,052,576 | +0.10(+0.94%) |
Mar 15, 2023 | 10.76 | 10.99 | 10.60 | 10.97 | 116,539,840 | -0.21(-1.84%) |
Mar 14, 2023 | 11.44 | 11.53 | 11.03 | 11.18 | 100,134,776 | -0.09(-0.83%) |
Mar 13, 2023 | 11.18 | 11.53 | 10.60 | 11.27 | 127,176,288 | -0.07(-0.58%) |
Mar 10, 2023 | 11.64 | 11.72 | 11.24 | 11.33 | 78,886,808 | -0.33(-2.81%) |
Mar 09, 2023 | 12.20 | 12.25 | 11.65 | 11.66 | 69,783,208 | -0.50(-4.08%) |
Mar 08, 2023 | 11.97 | 12.19 | 11.91 | 12.16 | 49,606,984 | +0.14(+1.17%) |
Mar 07, 2023 | 12.12 | 12.16 | 11.97 | 12.02 | 50,305,208 | -0.14(-1.16%) |
Mar 06, 2023 | 12.25 | 12.35 | 12.11 | 12.16 | 53,935,060 | -0.09(-0.76%) |
Mar 03, 2023 | 11.92 | 12.28 | 11.85 | 12.25 | 85,586,312 | +0.50(+4.22%) |
Mar 02, 2023 | 11.60 | 11.76 | 11.46 | 11.76 | 83,560,264 | +0.22(+1.87%) |
Mar 01, 2023 | 11.57 | 11.75 | 11.40 | 11.54 | 90,997,856 | +0.23(+2.07%) |
Feb 28, 2023 | 11.31 | 11.41 | 11.25 | 11.31 | 63,752,612 | +0.01(+0.08%) |
Feb 27, 2023 | 11.22 | 11.63 | 11.20 | 11.30 | 64,411,308 | +0.17(+1.52%) |
Feb 24, 2023 | 11.07 | 11.22 | 11.01 | 11.13 | 54,050,164 | -0.18(-1.57%) |
Feb 23, 2023 | 11.54 | 11.58 | 11.13 | 11.31 | 61,821,492 | -0.13(-1.15%) |
Feb 22, 2023 | 11.47 | 11.53 | 11.37 | 11.44 | 56,314,404 | +0.01(+0.08%) |
Feb 21, 2023 | 11.92 | 12.00 | 11.40 | 11.43 | 83,149,520 | -0.65(-5.35%) |
Feb 17, 2023 | 12.01 | 12.12 | 11.85 | 12.07 | 58,074,084 | -0.02(-0.16%) |
Feb 16, 2023 | 11.92 | 12.31 | 11.72 | 12.09 | 68,571,464 | -0.02(-0.15%) |
Feb 15, 2023 | 11.94 | 12.12 | 11.80 | 12.11 | 70,296,424 | -0.04(-0.31%) |
Feb 14, 2023 | 12.17 | 12.36 | 12.00 | 12.15 | 80,289,936 | -0.11(-0.92%) |
Feb 13, 2023 | 11.91 | 12.27 | 11.90 | 12.26 | 68,458,024 | +0.34(+2.83%) |
Feb 10, 2023 | 12.03 | 12.08 | 11.72 | 11.92 | 72,903,648 | +0.04(+0.32%) |
Feb 09, 2023 | 12.03 | 12.28 | 11.81 | 11.89 | 89,136,128 | +0.06(+0.52%) |
Feb 08, 2023 | 11.72 | 12.06 | 11.72 | 11.83 | 70,309,752 | -0.03(-0.22%) |
Feb 07, 2023 | 11.53 | 11.90 | 11.44 | 11.85 | 80,132,056 | +0.27(+2.36%) |
Feb 06, 2023 | 11.60 | 11.64 | 11.26 | 11.58 | 87,559,008 | -0.08(-0.68%) |
Feb 03, 2023 | 11.50 | 11.99 | 11.26 | 11.66 | 187,812,448 | -0.96(-7.61%) |
Feb 02, 2023 | 12.49 | 12.87 | 12.36 | 12.62 | 115,720,520 | +0.47(+3.84%) |
Feb 01, 2023 | 11.91 | 12.33 | 11.89 | 12.15 | 79,941,456 | +0.25(+2.07%) |
Jan 31, 2023 | 11.80 | 11.96 | 11.68 | 11.90 | 94,155,272 | +0.55(+4.81%) |
Jan 30, 2023 | 11.46 | 11.63 | 11.33 | 11.36 | 73,154,048 | -0.33(-2.86%) |
Jan 27, 2023 | 11.35 | 11.78 | 11.34 | 11.69 | 70,488,896 | +0.31(+2.71%) |
Jan 26, 2023 | 11.45 | 11.51 | 11.20 | 11.39 | 56,329,332 | +0.11(+1.02%) |
Jan 25, 2023 | 11.10 | 11.32 | 11.00 | 11.27 | 42,731,432 | +0.04(+0.39%) |
Jan 24, 2023 | 11.17 | 11.37 | 11.12 | 11.23 | 47,055,100 | -0.05(-0.47%) |
Jan 23, 2023 | 11.00 | 11.38 | 10.95 | 11.28 | 56,519,852 | +0.35(+3.23%) |
Jan 20, 2023 | 10.76 | 10.94 | 10.64 | 10.93 | 50,328,236 | +0.19(+1.81%) |
Jan 19, 2023 | 10.83 | 10.89 | 10.61 | 10.73 | 59,994,244 | -0.20(-1.85%) |
Jan 18, 2023 | 11.27 | 11.32 | 10.93 | 10.94 | 55,587,172 | -0.23(-2.05%) |
Jan 17, 2023 | 11.20 | 11.32 | 10.95 | 11.16 | 68,865,784 | -0.04(-0.39%) |
Jan 13, 2023 | 11.13 | 11.30 | 10.99 | 11.21 | 109,446,208 | -0.63(-5.29%) |
Jan 12, 2023 | 11.69 | 11.92 | 11.55 | 11.83 | 65,881,248 | +0.19(+1.59%) |
Jan 11, 2023 | 11.39 | 11.68 | 11.36 | 11.65 | 58,825,148 | +0.33(+2.96%) |
Jan 10, 2023 | 11.17 | 11.34 | 11.02 | 11.31 | 53,351,780 | +0.13(+1.18%) |
Jan 09, 2023 | 11.23 | 11.39 | 11.06 | 11.18 | 57,691,032 | +0.10(+0.87%) |
Jan 06, 2023 | 10.68 | 11.09 | 10.66 | 11.09 | 60,246,480 | +0.29(+2.69%) |
Jan 05, 2023 | 10.67 | 10.91 | 10.47 | 10.79 | 57,566,804 | +0.21(+2.00%) |
Jan 04, 2023 | 10.47 | 10.64 | 10.34 | 10.58 | 60,561,732 | +0.29(+2.83%) |
Jan 03, 2023 | 10.42 | 10.50 | 10.20 | 10.29 | 51,941,476 | +0.04(+0.43%) |
Dec 30, 2022 | 10.05 | 10.26 | 10.04 | 10.25 | 44,521,536 | +0.08(+0.78%) |
Dec 29, 2022 | 9.764 | 10.18 | 9.737 | 10.17 | 60,698,156 | +0.52(+5.39%) |
Dec 28, 2022 | 9.852 | 9.914 | 9.605 | 9.649 | 55,985,256 | -0.22(-2.23%) |
Dec 27, 2022 | 9.940 | 10.04 | 9.808 | 9.869 | 52,142,052 | -0.14(-1.41%) |
Dec 23, 2022 | 9.931 | 10.05 | 9.887 | 10.01 | 43,350,756 | +0.04(+0.44%) |
Dec 22, 2022 | 10.16 | 10.17 | 9.781 | 9.966 | 85,149,816 | -0.41(-3.99%) |
Dec 21, 2022 | 10.23 | 10.39 | 10.18 | 10.38 | 55,820,996 | +0.27(+2.70%) |
Dec 20, 2022 | 10.27 | 10.29 | 9.799 | 10.11 | 93,019,136 | -0.19(-1.88%) |
Dec 19, 2022 | 10.68 | 10.72 | 10.17 | 10.30 | 99,816,096 | -0.38(-3.55%) |
Dec 16, 2022 | 11.25 | 11.30 | 10.64 | 10.68 | 134,330,464 | -0.80(-6.98%) |
Dec 15, 2022 | 11.66 | 11.68 | 11.41 | 11.48 | 63,205,760 | -0.40(-3.34%) |
Dec 14, 2022 | 11.96 | 12.14 | 11.77 | 11.88 | 58,271,424 | -0.08(-0.66%) |
Dec 13, 2022 | 12.14 | 12.27 | 11.78 | 11.96 | 65,658,244 | +0.10(+0.82%) |
Dec 12, 2022 | 11.63 | 11.87 | 11.54 | 11.86 | 40,205,356 | +0.25(+2.12%) |
Dec 09, 2022 | 11.49 | 11.77 | 11.49 | 11.61 | 47,169,248 | +0.05(+0.46%) |
Dec 08, 2022 | 11.63 | 11.68 | 11.52 | 11.56 | 36,724,416 | +0.02(+0.15%) |
Dec 07, 2022 | 11.63 | 11.83 | 11.53 | 11.54 | 42,450,752 | -0.16(-1.36%) |
Dec 06, 2022 | 11.83 | 11.95 | 11.51 | 11.70 | 45,529,020 | -0.09(-0.75%) |
Dec 05, 2022 | 12.12 | 12.13 | 11.78 | 11.79 | 45,297,152 | -0.42(-3.46%) |
Dec 02, 2022 | 12.20 | 12.31 | 12.12 | 12.21 | 48,136,088 | -0.19(-1.56%) |