Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 75,334,008 | -0.38(-2.10%) |
Jan 30, 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 56,061,020 | -0.41(-2.21%) |
Jan 29, 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 92,208,256 | +0.67(+3.75%) |
Jan 26, 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 87,559,848 | +1.58(+9.71%) |
Jan 25, 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 56,301,112 | +0.62(+3.96%) |
Jan 24, 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 68,543,936 | -0.46(-2.86%) |
Jan 23, 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 56,264,408 | -0.50(-3.01%) |
Jan 22, 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 82,211,824 | +0.48(+2.98%) |
Jan 19, 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 110,140,208 | +0.06(+0.37%) |
Jan 18, 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 91,737,976 | -1.19(-6.89%) |
Jan 17, 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 76,215,496 | -0.52(-2.92%) |
Jan 16, 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 106,168,976 | -1.20(-6.32%) |
Jan 12, 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 138,256,064 | -3.42(-15.27%) |
Jan 11, 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 212,818,080 | -3.23(-12.60%) |
Jan 10, 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 135,860,720 | -0.10(-0.39%) |
Jan 09, 2024 | 25.48 | 26.67 | 24.81 | 25.73 | 84,430,248 | -0.25(-0.96%) |
Jan 08, 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 112,602,296 | +1.86(+7.71%) |
Jan 05, 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 92,251,296 | -2.15(-8.18%) |
Jan 04, 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 97,423,504 | +2.84(+12.10%) |
Jan 03, 2024 | 20.70 | 23.75 | 20.39 | 23.43 | 96,495,376 | +0.50(+2.20%) |
Jan 02, 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 102,269,488 | -0.56(-2.38%) |
Dec 29, 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 144,951,184 | -4.62(-16.44%) |
Dec 28, 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 119,661,040 | -2.96(-9.53%) |
Dec 27, 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 106,102,680 | +4.11(+15.24%) |
Dec 26, 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 79,361,880 | +0.25(+0.94%) |
Dec 22, 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 118,774,000 | +1.93(+7.79%) |
Dec 21, 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 103,987,856 | +2.68(+12.13%) |
Dec 20, 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 116,880,192 | +0.13(+0.59%) |
Dec 19, 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 91,694,528 | +2.09(+10.51%) |
Dec 18, 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 60,097,312 | +1.59(+8.69%) |
Dec 15, 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 53,947,900 | +0.47(+2.64%) |
Dec 14, 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 60,438,516 | +1.06(+6.32%) |
Dec 13, 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 63,713,832 | +1.87(+12.56%) |
Dec 12, 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 35,469,844 | +0.24(+1.64%) |
Dec 11, 2023 | 15.67 | 15.68 | 14.22 | 14.65 | 59,058,412 | -2.13(-12.69%) |
Dec 08, 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 53,071,296 | +1.27(+8.19%) |
Dec 07, 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 41,054,936 | -0.03(-0.19%) |
Dec 06, 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 56,088,852 | +0.26(+1.70%) |
Dec 05, 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 77,207,336 | +0.42(+2.83%) |
Dec 04, 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 81,364,624 | +1.16(+8.47%) |
Dec 01, 2023 | 12.20 | 13.70 | 12.18 | 13.70 | 57,061,492 | +1.73(+14.45%) |
Nov 30, 2023 | 12.31 | 12.43 | 11.91 | 11.97 | 29,833,116 | -0.43(-3.47%) |
Nov 29, 2023 | 12.42 | 12.63 | 12.04 | 12.40 | 42,525,044 | +0.02(+0.16%) |
Nov 28, 2023 | 11.66 | 12.40 | 11.55 | 12.38 | 62,396,776 | +1.10(+9.75%) |
Nov 27, 2023 | 10.94 | 11.64 | 10.76 | 11.28 | 38,215,788 | -0.13(-1.14%) |
Nov 24, 2023 | 11.04 | 11.60 | 10.85 | 11.41 | 42,385,904 | +0.49(+4.49%) |
Nov 22, 2023 | 10.32 | 10.98 | 9.880 | 10.92 | 50,015,264 | +0.61(+5.92%) |
Nov 21, 2023 | 10.35 | 10.56 | 9.960 | 10.31 | 42,345,200 | -0.33(-3.10%) |
Nov 20, 2023 | 10.20 | 10.83 | 10.13 | 10.64 | 55,741,692 | +0.64(+6.40%) |
Nov 17, 2023 | 9.810 | 10.11 | 9.510 | 10.00 | 27,699,690 | +0.24(+2.46%) |
Nov 16, 2023 | 9.820 | 9.940 | 9.210 | 9.760 | 39,588,912 | -0.48(-4.69%) |
Nov 15, 2023 | 9.340 | 10.43 | 9.160 | 10.24 | 63,909,608 | +1.07(+11.67%) |
Nov 14, 2023 | 9.380 | 9.600 | 8.880 | 9.170 | 37,421,496 | -0.01(-0.11%) |
Nov 13, 2023 | 9.420 | 9.460 | 8.840 | 9.180 | 31,147,688 | -0.43(-4.47%) |
Nov 10, 2023 | 9.410 | 9.660 | 8.876 | 9.610 | 42,444,236 | +0.38(+4.12%) |
Nov 09, 2023 | 9.670 | 10.48 | 9.160 | 9.230 | 90,591,024 | +0.68(+7.95%) |
Nov 08, 2023 | 9.030 | 9.050 | 8.385 | 8.550 | 31,968,768 | -0.63(-6.86%) |
Nov 07, 2023 | 9.150 | 9.250 | 8.660 | 9.180 | 31,915,380 | -0.06(-0.65%) |
Nov 06, 2023 | 9.650 | 10.06 | 9.020 | 9.240 | 30,729,790 | -0.17(-1.81%) |
Nov 03, 2023 | 9.620 | 9.960 | 9.292 | 9.410 | 43,816,576 | -0.45(-4.56%) |
Nov 02, 2023 | 9.350 | 9.865 | 9.090 | 9.860 | 41,919,056 | +0.94(+10.54%) |
Nov 01, 2023 | 9.000 | 9.050 | 8.510 | 8.920 | 31,045,888 | +0.11(+1.25%) |
Oct 31, 2023 | 8.710 | 8.975 | 8.420 | 8.810 | 22,323,584 | -0.04(-0.45%) |
Oct 30, 2023 | 9.200 | 9.570 | 8.610 | 8.850 | 31,737,012 | -0.01(-0.11%) |
Oct 27, 2023 | 9.200 | 9.400 | 8.818 | 8.860 | 27,482,844 | -0.13(-1.45%) |
Oct 26, 2023 | 9.200 | 9.520 | 8.780 | 8.990 | 32,196,152 | -0.48(-5.07%) |
Oct 25, 2023 | 9.700 | 10.08 | 9.280 | 9.470 | 53,880,468 | -0.29(-2.97%) |
Oct 24, 2023 | 9.890 | 10.72 | 9.350 | 9.760 | 95,238,888 | +1.01(+11.54%) |
Oct 23, 2023 | 8.060 | 9.020 | 7.740 | 8.750 | 63,269,160 | +0.99(+12.76%) |
Oct 20, 2023 | 7.950 | 8.380 | 7.691 | 7.760 | 36,236,456 | +0.05(+0.65%) |
Oct 19, 2023 | 8.000 | 8.080 | 7.625 | 7.710 | 30,976,444 | -0.03(-0.39%) |
Oct 18, 2023 | 8.380 | 8.650 | 7.650 | 7.740 | 28,442,850 | -0.71(-8.40%) |
Oct 17, 2023 | 7.980 | 8.740 | 7.910 | 8.450 | 30,000,580 | +0.35(+4.32%) |
Oct 16, 2023 | 8.540 | 8.810 | 7.870 | 8.100 | 52,375,740 | +0.39(+5.06%) |
Oct 13, 2023 | 8.040 | 8.040 | 7.550 | 7.710 | 18,436,516 | -0.07(-0.90%) |
Oct 12, 2023 | 7.850 | 8.130 | 7.670 | 7.780 | 17,736,322 | -0.12(-1.52%) |
Oct 11, 2023 | 8.180 | 8.300 | 7.725 | 7.900 | 28,499,732 | -0.56(-6.62%) |
Oct 10, 2023 | 8.260 | 8.850 | 8.230 | 8.460 | 25,082,080 | +0.10(+1.20%) |
Oct 09, 2023 | 7.640 | 8.380 | 7.600 | 8.360 | 27,138,648 | +0.28(+3.47%) |
Oct 06, 2023 | 7.200 | 8.180 | 7.160 | 8.080 | 30,916,956 | +0.66(+8.89%) |
Oct 05, 2023 | 7.600 | 7.880 | 7.330 | 7.420 | 25,635,974 | -0.12(-1.59%) |
Oct 04, 2023 | 7.470 | 7.580 | 7.180 | 7.540 | 25,082,588 | +0.24(+3.29%) |
Oct 03, 2023 | 8.300 | 8.410 | 7.220 | 7.300 | 33,614,640 | -1.23(-14.42%) |
Oct 02, 2023 | 9.200 | 9.688 | 8.510 | 8.530 | 42,104,708 | +0.03(+0.35%) |
Sep 29, 2023 | 8.710 | 8.880 | 8.390 | 8.500 | 20,212,712 | -0.07(-0.82%) |
Sep 28, 2023 | 8.060 | 8.890 | 7.930 | 8.570 | 24,144,996 | +0.56(+6.99%) |
Sep 27, 2023 | 8.390 | 8.550 | 7.910 | 8.010 | 22,594,424 | -0.24(-2.91%) |
Sep 26, 2023 | 8.460 | 8.680 | 8.220 | 8.250 | 16,786,804 | -0.31(-3.62%) |
Sep 25, 2023 | 8.480 | 8.710 | 8.510 | 8.560 | 19,211,444 | -0.11(-1.27%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.655 | 8.670 | 17,195,708 | -0.49(-5.35%) |
Sep 21, 2023 | 8.850 | 9.300 | 8.765 | 9.160 | 16,598,283 | -0.13(-1.40%) |
Sep 20, 2023 | 9.570 | 9.840 | 9.280 | 9.290 | 17,889,372 | -0.27(-2.82%) |
Sep 19, 2023 | 9.710 | 9.980 | 9.310 | 9.560 | 23,641,140 | -0.23(-2.35%) |
Sep 18, 2023 | 10.32 | 10.35 | 9.470 | 9.790 | 37,689,828 | -0.01(-0.10%) |
Sep 15, 2023 | 9.950 | 9.950 | 9.530 | 9.800 | 26,199,726 | -0.20(-2.00%) |
Sep 14, 2023 | 10.15 | 10.46 | 9.900 | 10.00 | 35,111,024 | +0.11(+1.11%) |
Sep 13, 2023 | 10.10 | 10.18 | 9.700 | 9.890 | 29,472,548 | -0.27(-2.66%) |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 36,760,804 | +0.09(+0.89%) |
Sep 11, 2023 | 10.55 | 10.64 | 9.963 | 10.07 | 30,334,948 | -0.84(-7.70%) |
Sep 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 43,599,216 | -1.45(-11.73%) |
Sep 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 20,383,042 | +0.30(+2.49%) |
Sep 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 23,209,902 | +0.06(+0.50%) |
Sep 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 14,823,353 | +0.00(+0.00%) |
Sep 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 25,287,952 | -0.57(-4.53%) |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 33,409,512 | -0.90(-6.68%) |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 38,167,328 | -0.21(-1.54%) |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 74,104,080 | +3.06(+28.81%) |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 13,646,542 | +0.07(+0.66%) |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 19,391,168 | +0.00(+0.00%) |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 25,268,860 | -1.20(-10.21%) |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 24,697,100 | +0.80(+7.31%) |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 19,732,922 | -0.10(-0.90%) |
Aug 21, 2023 | 11.37 | 11.57 | 10.84 | 11.05 | 22,810,096 | -0.23(-2.04%) |
Aug 18, 2023 | 11.47 | 11.98 | 11.14 | 11.28 | 33,316,366 | -0.97(-7.92%) |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 34,957,688 | -1.25(-9.26%) |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 23,054,598 | -0.43(-3.09%) |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 24,386,184 | -1.06(-7.07%) |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 20,897,746 | +0.11(+0.74%) |
Aug 11, 2023 | 14.40 | 15.27 | 14.22 | 14.88 | 21,862,752 | +0.33(+2.27%) |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 25,816,032 | -0.96(-6.19%) |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 26,343,804 | -0.21(-1.34%) |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 27,366,116 | +0.65(+4.31%) |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 29,964,724 | -0.79(-4.95%) |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.86 | 21,965,084 | -0.70(-4.26%) |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 25,038,944 | +0.08(+0.49%) |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 26,691,468 | -0.35(-2.08%) |
Aug 01, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 31,416,178 | -0.54(-3.11%) |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,540,926 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |
Jul 03, 2023 | 14.05 | 15.63 | 13.95 | 15.32 | 43,137,224 | +1.46(+10.53%) |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,484 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | -0.33(-3.41%) |
Jun 14, 2023 | 9.730 | 10.03 | 9.510 | 9.690 | 30,473,084 | +0.01(+0.10%) |
Jun 13, 2023 | 9.500 | 9.950 | 9.290 | 9.680 | 25,374,596 | +0.35(+3.75%) |
Jun 12, 2023 | 9.270 | 9.490 | 9.170 | 9.330 | 14,559,468 | -0.05(-0.53%) |
Jun 09, 2023 | 9.780 | 9.820 | 9.200 | 9.380 | 20,588,660 | -0.19(-1.99%) |
Jun 08, 2023 | 9.610 | 9.890 | 9.530 | 9.570 | 19,728,352 | +0.02(+0.21%) |
Jun 07, 2023 | 10.00 | 10.58 | 9.430 | 9.550 | 39,025,140 | -0.53(-5.26%) |
Jun 06, 2023 | 8.950 | 10.13 | 8.470 | 10.08 | 53,172,508 | +0.89(+9.68%) |
Jun 05, 2023 | 9.730 | 9.980 | 9.060 | 9.190 | 35,560,112 | -0.84(-8.37%) |
Jun 02, 2023 | 10.32 | 10.39 | 9.570 | 10.03 | 32,655,352 | +0.04(+0.40%) |
Jun 01, 2023 | 9.660 | 10.38 | 9.530 | 9.990 | 30,308,014 | +0.20(+2.04%) |
May 31, 2023 | 9.180 | 9.835 | 9.010 | 9.790 | 28,869,592 | +0.37(+3.93%) |
May 30, 2023 | 9.440 | 10.20 | 9.135 | 9.420 | 42,692,700 | +0.49(+5.49%) |
May 26, 2023 | 9.160 | 9.690 | 8.850 | 8.930 | 31,800,128 | -0.18(-1.98%) |
May 25, 2023 | 9.490 | 9.565 | 8.780 | 9.110 | 28,287,242 | -0.32(-3.39%) |
May 24, 2023 | 9.150 | 9.608 | 8.860 | 9.430 | 28,962,300 | +0.11(+1.18%) |
May 23, 2023 | 9.750 | 10.36 | 9.260 | 9.320 | 30,384,032 | -0.35(-3.62%) |
May 22, 2023 | 9.170 | 9.720 | 8.950 | 9.670 | 25,837,310 | +0.49(+5.40%) |
May 19, 2023 | 9.520 | 9.730 | 9.170 | 9.175 | 19,235,404 | -0.21(-2.19%) |
May 18, 2023 | 9.920 | 10.41 | 9.030 | 9.380 | 37,856,456 | -0.71(-7.04%) |
May 17, 2023 | 9.070 | 10.20 | 9.040 | 10.09 | 30,394,548 | +0.84(+9.08%) |
May 16, 2023 | 9.200 | 9.539 | 9.005 | 9.250 | 18,052,720 | -0.29(-3.04%) |
May 15, 2023 | 9.190 | 9.609 | 8.900 | 9.540 | 26,796,796 | +0.62(+6.95%) |
May 12, 2023 | 8.710 | 8.930 | 8.520 | 8.920 | 23,041,832 | +0.19(+2.18%) |
May 11, 2023 | 9.840 | 9.930 | 8.650 | 8.730 | 39,240,532 | -1.49(-14.58%) |
May 10, 2023 | 9.790 | 10.72 | 9.660 | 10.22 | 51,231,216 | +0.84(+8.96%) |
May 09, 2023 | 9.470 | 9.795 | 9.310 | 9.380 | 22,992,124 | +0.05(+0.54%) |
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |
May 01, 2023 | 9.760 | 9.930 | 8.640 | 8.780 | 28,454,494 | -1.29(-12.81%) |
Apr 28, 2023 | 9.850 | 10.33 | 9.510 | 10.07 | 28,853,060 | +0.01(+0.10%) |
Apr 27, 2023 | 9.870 | 10.08 | 9.270 | 10.06 | 46,060,512 | +0.60(+6.34%) |
Apr 26, 2023 | 10.10 | 10.65 | 9.400 | 9.460 | 66,296,640 | +0.46(+5.11%) |
Apr 25, 2023 | 8.770 | 9.440 | 8.563 | 9.000 | 34,989,816 | +0.11(+1.24%) |
Apr 24, 2023 | 9.020 | 9.350 | 8.690 | 8.890 | 26,306,998 | -0.04(-0.45%) |
Apr 21, 2023 | 9.870 | 9.950 | 8.870 | 8.930 | 28,395,230 | -0.59(-6.20%) |
Apr 20, 2023 | 10.40 | 10.65 | 9.450 | 9.520 | 27,342,180 | -1.14(-10.69%) |
Apr 19, 2023 | 10.92 | 11.33 | 10.65 | 10.66 | 28,022,612 | -1.02(-8.73%) |
Apr 18, 2023 | 12.02 | 12.82 | 11.45 | 11.68 | 41,839,496 | +0.23(+2.01%) |
Apr 17, 2023 | 11.05 | 11.65 | 11.01 | 11.45 | 29,109,776 | -0.52(-4.34%) |
Apr 14, 2023 | 12.27 | 12.27 | 10.98 | 11.97 | 54,369,920 | +0.45(+3.91%) |
Apr 13, 2023 | 10.42 | 11.69 | 10.37 | 11.52 | 57,479,476 | +1.57(+15.84%) |
Apr 12, 2023 | 10.05 | 10.58 | 9.690 | 9.945 | 43,298,360 | -0.29(-2.79%) |
Apr 11, 2023 | 9.460 | 10.64 | 9.270 | 10.23 | 63,371,052 | +1.13(+12.42%) |
Apr 10, 2023 | 7.970 | 9.140 | 7.660 | 9.100 | 42,210,912 | +1.12(+14.04%) |
Apr 06, 2023 | 7.820 | 8.290 | 7.650 | 7.980 | 15,392,527 | +0.05(+0.63%) |
Apr 05, 2023 | 8.620 | 8.630 | 7.650 | 7.930 | 27,711,340 | -0.58(-6.82%) |
Apr 04, 2023 | 8.600 | 8.655 | 8.005 | 8.510 | 23,856,644 | +0.08(+0.95%) |
Apr 03, 2023 | 8.540 | 8.905 | 8.120 | 8.430 | 25,740,264 | -0.29(-3.33%) |
Mar 31, 2023 | 7.920 | 8.740 | 7.830 | 8.720 | 36,159,732 | +0.89(+11.37%) |
Mar 30, 2023 | 8.100 | 8.150 | 7.598 | 7.830 | 25,902,296 | -0.12(-1.51%) |
Mar 29, 2023 | 7.570 | 8.140 | 7.490 | 7.950 | 35,960,772 | +0.75(+10.42%) |
Mar 28, 2023 | 7.010 | 7.210 | 6.872 | 7.200 | 18,611,528 | +0.09(+1.27%) |
Mar 27, 2023 | 8.030 | 8.035 | 7.100 | 7.110 | 23,329,004 | -0.70(-8.96%) |
Mar 24, 2023 | 8.230 | 8.300 | 7.570 | 7.810 | 28,365,456 | -0.65(-7.68%) |
Mar 23, 2023 | 8.030 | 8.930 | 7.900 | 8.460 | 45,674,348 | +0.68(+8.74%) |
Mar 22, 2023 | 8.880 | 9.120 | 7.750 | 7.780 | 48,634,064 | -1.09(-12.29%) |
Mar 21, 2023 | 7.880 | 8.920 | 7.730 | 8.870 | 46,134,752 | +1.02(+12.99%) |
Mar 20, 2023 | 8.480 | 8.500 | 7.610 | 7.850 | 39,009,120 | -0.32(-3.92%) |
Mar 17, 2023 | 8.400 | 8.510 | 7.660 | 8.170 | 61,120,216 | +0.54(+7.08%) |
Mar 16, 2023 | 7.060 | 7.740 | 7.000 | 7.630 | 35,612,296 | +0.54(+7.62%) |
Mar 15, 2023 | 7.130 | 7.480 | 6.610 | 7.090 | 38,385,024 | -0.04(-0.56%) |
Mar 14, 2023 | 7.450 | 7.830 | 6.740 | 7.130 | 63,943,112 | +0.43(+6.42%) |
Mar 13, 2023 | 5.700 | 6.955 | 5.350 | 6.700 | 66,893,192 | +1.37(+25.70%) |
Mar 10, 2023 | 5.480 | 5.660 | 5.130 | 5.330 | 20,766,708 | -0.18(-3.27%) |
Mar 09, 2023 | 6.030 | 6.228 | 5.500 | 5.510 | 18,912,878 | -0.67(-10.84%) |
Mar 08, 2023 | 6.010 | 6.220 | 5.880 | 6.180 | 14,629,470 | +0.09(+1.48%) |
Mar 07, 2023 | 6.290 | 6.420 | 6.040 | 6.090 | 17,870,196 | -0.23(-3.64%) |
Mar 06, 2023 | 6.400 | 6.850 | 6.180 | 6.320 | 19,820,756 | -0.06(-0.94%) |
Mar 03, 2023 | 6.020 | 6.620 | 5.940 | 6.380 | 20,930,032 | +0.12(+1.92%) |
Mar 02, 2023 | 6.250 | 6.420 | 5.980 | 6.260 | 22,440,616 | -0.25(-3.84%) |
Mar 01, 2023 | 7.180 | 7.250 | 6.380 | 6.510 | 26,501,624 | -0.59(-8.31%) |
Feb 28, 2023 | 7.050 | 7.790 | 7.030 | 7.100 | 38,014,308 | -0.01(-0.14%) |
Feb 27, 2023 | 6.970 | 7.140 | 6.800 | 7.110 | 25,143,342 | +0.44(+6.60%) |
Feb 24, 2023 | 6.980 | 7.168 | 6.510 | 6.670 | 25,465,584 | -0.61(-8.38%) |
Feb 23, 2023 | 7.270 | 7.420 | 7.013 | 7.280 | 18,761,038 | +0.09(+1.25%) |
Feb 22, 2023 | 7.020 | 7.429 | 6.840 | 7.190 | 28,610,686 | +0.06(+0.84%) |
Feb 21, 2023 | 7.380 | 7.750 | 7.030 | 7.130 | 29,590,974 | -0.57(-7.40%) |
Feb 17, 2023 | 7.450 | 7.870 | 7.050 | 7.700 | 44,076,960 | +0.49(+6.80%) |
Feb 16, 2023 | 7.680 | 8.660 | 7.150 | 7.210 | 65,911,320 | -0.74(-9.31%) |
Feb 15, 2023 | 7.020 | 8.020 | 6.860 | 7.950 | 51,170,392 | +1.23(+18.30%) |
Feb 14, 2023 | 5.820 | 6.830 | 5.690 | 6.720 | 36,197,656 | +0.87(+14.87%) |
Feb 13, 2023 | 5.760 | 6.030 | 5.580 | 5.850 | 14,841,398 | -0.07(-1.18%) |
Feb 10, 2023 | 5.840 | 5.940 | 5.510 | 5.920 | 20,107,432 | -0.03(-0.50%) |
Feb 09, 2023 | 6.890 | 6.900 | 5.830 | 5.950 | 27,643,962 | -0.86(-12.63%) |
Feb 08, 2023 | 6.910 | 7.400 | 6.720 | 6.810 | 22,974,184 | -0.29(-4.08%) |
Feb 07, 2023 | 7.080 | 7.240 | 6.510 | 7.100 | 31,913,038 | +0.02(+0.28%) |
Feb 06, 2023 | 6.920 | 7.270 | 6.650 | 7.080 | 22,922,156 | +0.01(+0.14%) |
Feb 03, 2023 | 7.510 | 7.916 | 6.980 | 7.070 | 34,183,240 | -0.93(-11.62%) |
Feb 02, 2023 | 8.000 | 8.560 | 7.735 | 8.000 | 60,315,600 | +0.48(+6.38%) |