Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.925 | 10.13 | 9.916 | 10.13 | 45,062,284 | +0.08(+0.78%) |
Dec 29, 2022 | 9.647 | 10.06 | 9.620 | 10.05 | 61,435,380 | +0.51(+5.39%) |
Dec 28, 2022 | 9.734 | 9.795 | 9.490 | 9.533 | 56,665,240 | -0.22(-2.23%) |
Dec 27, 2022 | 9.821 | 9.916 | 9.690 | 9.751 | 52,775,356 | -0.14(-1.41%) |
Dec 23, 2022 | 9.812 | 9.925 | 9.768 | 9.890 | 43,877,284 | +0.04(+0.44%) |
Dec 22, 2022 | 10.04 | 10.05 | 9.664 | 9.847 | 86,184,024 | -0.41(-3.99%) |
Dec 21, 2022 | 10.11 | 10.26 | 10.06 | 10.26 | 56,498,984 | +0.27(+2.70%) |
Dec 20, 2022 | 10.14 | 10.17 | 9.681 | 9.986 | 94,148,920 | -0.19(-1.88%) |
Dec 19, 2022 | 10.55 | 10.60 | 10.05 | 10.18 | 101,028,440 | -0.37(-3.55%) |
Dec 16, 2022 | 11.12 | 11.16 | 10.52 | 10.55 | 135,962,016 | -0.79(-6.98%) |
Dec 15, 2022 | 11.52 | 11.54 | 11.27 | 11.34 | 63,973,440 | -0.39(-3.34%) |
Dec 14, 2022 | 11.81 | 11.99 | 11.63 | 11.74 | 58,979,176 | -0.08(-0.66%) |
Dec 13, 2022 | 12.00 | 12.12 | 11.64 | 11.81 | 66,455,712 | +0.10(+0.82%) |
Dec 12, 2022 | 11.49 | 11.73 | 11.41 | 11.72 | 40,693,680 | +0.24(+2.12%) |
Dec 09, 2022 | 11.35 | 11.63 | 11.35 | 11.47 | 47,742,156 | +0.05(+0.46%) |
Dec 08, 2022 | 11.49 | 11.54 | 11.38 | 11.42 | 37,170,460 | +0.02(+0.15%) |
Dec 07, 2022 | 11.49 | 11.68 | 11.40 | 11.41 | 42,966,348 | -0.16(-1.36%) |
Dec 06, 2022 | 11.68 | 11.81 | 11.37 | 11.56 | 46,082,004 | -0.09(-0.75%) |
Dec 05, 2022 | 11.97 | 11.99 | 11.64 | 11.65 | 45,847,320 | -0.42(-3.46%) |
Dec 02, 2022 | 12.05 | 12.16 | 11.97 | 12.07 | 48,720,736 | -0.19(-1.56%) |
Dec 01, 2022 | 12.27 | 12.50 | 12.19 | 12.26 | 52,030,700 | +0.16(+1.29%) |
Nov 30, 2022 | 12.00 | 12.15 | 11.71 | 12.10 | 70,593,648 | +0.13(+1.09%) |
Nov 29, 2022 | 12.06 | 12.10 | 11.94 | 11.97 | 32,568,996 | +0.02(+0.15%) |
Nov 28, 2022 | 12.14 | 12.15 | 11.93 | 11.95 | 40,487,836 | -0.30(-2.49%) |
Nov 25, 2022 | 12.15 | 12.28 | 12.10 | 12.26 | 14,914,146 | +0.04(+0.36%) |
Nov 23, 2022 | 12.19 | 12.24 | 12.06 | 12.21 | 29,834,028 | -0.03(-0.28%) |
Nov 22, 2022 | 12.23 | 12.32 | 12.17 | 12.25 | 32,979,498 | +0.10(+0.86%) |
Nov 21, 2022 | 12.07 | 12.22 | 11.89 | 12.15 | 39,123,612 | -0.03(-0.29%) |
Nov 18, 2022 | 12.26 | 12.30 | 12.03 | 12.18 | 42,615,268 | +0.07(+0.58%) |
Nov 17, 2022 | 11.89 | 12.11 | 11.80 | 12.11 | 62,354,344 | +0.01(+0.07%) |
Nov 16, 2022 | 12.28 | 12.33 | 12.05 | 12.10 | 54,495,904 | -0.35(-2.80%) |
Nov 15, 2022 | 12.44 | 12.69 | 12.36 | 12.45 | 70,959,904 | +0.21(+1.71%) |
Nov 14, 2022 | 12.39 | 12.49 | 12.24 | 12.24 | 66,194,316 | -0.25(-2.02%) |
Nov 11, 2022 | 12.29 | 12.64 | 12.23 | 12.49 | 69,854,096 | +0.28(+2.26%) |
Nov 10, 2022 | 11.80 | 12.37 | 11.78 | 12.22 | 87,703,144 | +0.75(+6.54%) |
Nov 09, 2022 | 11.69 | 11.80 | 11.44 | 11.47 | 87,216,760 | -0.35(-2.99%) |
Nov 08, 2022 | 11.87 | 11.89 | 11.64 | 11.82 | 61,155,552 | +0.02(+0.15%) |
Nov 07, 2022 | 11.73 | 11.86 | 11.52 | 11.80 | 55,876,648 | +0.16(+1.41%) |
Nov 04, 2022 | 11.69 | 11.86 | 11.43 | 11.64 | 71,364,640 | +0.22(+1.89%) |
Nov 03, 2022 | 11.04 | 11.60 | 11.00 | 11.43 | 68,209,224 | +0.17(+1.53%) |
Nov 02, 2022 | 11.39 | 11.25 | 11.25 | 85,433,784 | -0.29(-2.54%) | |
Nov 01, 2022 | 11.69 | 11.76 | 11.33 | 11.55 | 55,056,452 | +0.03(+0.22%) |
Oct 31, 2022 | 11.33 | 11.64 | 11.32 | 11.52 | 63,427,396 | +0.09(+0.83%) |
Oct 28, 2022 | 11.20 | 11.47 | 11.18 | 11.43 | 64,736,156 | +0.22(+2.00%) |
Oct 27, 2022 | 11.00 | 11.39 | 10.70 | 11.20 | 102,599,360 | +0.16(+1.40%) |
Oct 26, 2022 | 11.03 | 11.25 | 10.79 | 11.05 | 100,863,200 | -0.01(-0.08%) |
Oct 25, 2022 | 10.84 | 11.23 | 10.74 | 11.05 | 76,941,696 | +0.30(+2.80%) |
Oct 24, 2022 | 10.60 | 10.90 | 10.49 | 10.75 | 75,092,224 | +0.25(+2.38%) |
Oct 21, 2022 | 10.12 | 10.55 | 10.06 | 10.50 | 63,987,496 | +0.36(+3.57%) |
Oct 20, 2022 | 10.45 | 10.51 | 10.11 | 10.14 | 64,464,940 | -0.31(-2.97%) |
Oct 19, 2022 | 10.26 | 10.46 | 10.22 | 10.45 | 62,795,020 | +0.09(+0.83%) |
Oct 18, 2022 | 10.53 | 10.55 | 10.26 | 10.37 | 62,124,628 | +0.17(+1.69%) |
Oct 17, 2022 | 10.32 | 10.33 | 10.05 | 10.19 | 69,060,656 | +0.14(+1.37%) |
Oct 14, 2022 | 10.17 | 10.21 | 9.960 | 10.06 | 64,012,112 | -0.09(-0.85%) |
Oct 13, 2022 | 9.685 | 10.24 | 9.650 | 10.14 | 81,769,824 | +0.20(+1.99%) |
Oct 12, 2022 | 9.891 | 10.08 | 9.779 | 9.943 | 69,174,216 | -0.02(-0.17%) |
Oct 11, 2022 | 9.736 | 10.23 | 9.633 | 9.960 | 87,266,648 | +0.17(+1.76%) |
Oct 10, 2022 | 9.883 | 9.952 | 9.650 | 9.788 | 134,065,440 | -0.72(-6.89%) |
Oct 07, 2022 | 10.49 | 10.60 | 10.34 | 10.51 | 65,567,780 | -0.14(-1.29%) |
Oct 06, 2022 | 10.65 | 10.88 | 10.50 | 10.65 | 74,828,408 | -0.13(-1.20%) |
Oct 05, 2022 | 10.67 | 10.82 | 10.45 | 10.78 | 101,913,000 | +0.13(+1.21%) |
Oct 04, 2022 | 10.30 | 10.66 | 10.29 | 10.65 | 101,703,880 | +0.77(+7.76%) |
Oct 03, 2022 | 9.805 | 9.986 | 9.590 | 9.883 | 76,792,528 | +0.23(+2.41%) |
Sep 30, 2022 | 9.814 | 9.934 | 9.642 | 9.650 | 83,300,952 | -0.23(-2.35%) |
Sep 29, 2022 | 10.21 | 10.24 | 9.788 | 9.883 | 98,022,760 | -0.61(-5.83%) |
Sep 28, 2022 | 10.26 | 10.55 | 10.13 | 10.49 | 84,371,880 | +0.23(+2.27%) |
Sep 27, 2022 | 10.52 | 10.53 | 10.05 | 10.26 | 100,897,480 | -0.07(-0.67%) |
Sep 26, 2022 | 10.52 | 10.67 | 10.28 | 10.33 | 103,542,800 | -0.28(-2.60%) |
Sep 23, 2022 | 10.62 | 10.72 | 10.30 | 10.61 | 120,753,688 | -0.40(-3.60%) |
Sep 22, 2022 | 11.30 | 11.41 | 10.99 | 11.00 | 95,101,448 | -0.24(-2.15%) |
Sep 21, 2022 | 11.41 | 11.71 | 11.24 | 11.24 | 109,348,248 | -0.03(-0.31%) |
Sep 20, 2022 | 12.14 | 12.26 | 11.21 | 11.28 | 227,671,232 | -1.59(-12.32%) |
Sep 19, 2022 | 12.49 | 12.89 | 12.48 | 12.86 | 56,214,996 | +0.18(+1.43%) |
Sep 16, 2022 | 12.60 | 12.70 | 12.47 | 12.68 | 79,449,040 | -0.15(-1.14%) |
Sep 15, 2022 | 12.66 | 13.11 | 12.65 | 12.83 | 71,163,424 | +0.20(+1.57%) |
Sep 14, 2022 | 12.72 | 12.79 | 12.45 | 12.63 | 69,093,120 | -0.07(-0.54%) |
Sep 13, 2022 | 12.92 | 13.04 | 12.67 | 12.70 | 93,738,664 | -0.69(-5.15%) |
Sep 12, 2022 | 13.40 | 13.56 | 13.31 | 13.39 | 61,049,840 | +0.10(+0.78%) |
Sep 09, 2022 | 13.44 | 13.53 | 13.20 | 13.29 | 73,607,504 | -0.04(-0.32%) |
Sep 08, 2022 | 13.06 | 13.34 | 12.94 | 13.33 | 69,693,456 | +0.03(+0.26%) |
Sep 07, 2022 | 12.85 | 13.35 | 12.74 | 13.29 | 63,898,656 | +0.34(+2.66%) |
Sep 06, 2022 | 13.11 | 13.13 | 12.79 | 12.95 | 68,201,144 | -0.11(-0.86%) |
Sep 02, 2022 | 13.38 | 13.42 | 12.98 | 13.06 | 74,934,984 | -0.03(-0.20%) |
Sep 01, 2022 | 13.01 | 13.11 | 12.73 | 13.09 | 75,758,512 | -0.04(-0.33%) |
Aug 31, 2022 | 13.37 | 13.37 | 13.13 | 13.13 | 60,364,748 | -0.18(-1.36%) |
Aug 30, 2022 | 13.53 | 13.61 | 13.07 | 13.31 | 76,598,088 | -0.10(-0.77%) |
Aug 29, 2022 | 13.10 | 13.54 | 13.09 | 13.42 | 58,492,544 | +0.14(+1.04%) |
Aug 26, 2022 | 13.79 | 13.86 | 13.28 | 13.28 | 63,273,560 | -0.45(-3.26%) |
Aug 25, 2022 | 13.44 | 13.82 | 13.42 | 13.73 | 65,412,556 | +0.35(+2.64%) |
Aug 24, 2022 | 13.20 | 13.49 | 13.13 | 13.37 | 45,804,604 | +0.17(+1.31%) |
Aug 23, 2022 | 13.00 | 13.29 | 13.00 | 13.20 | 59,515,472 | +0.21(+1.59%) |
Aug 22, 2022 | 12.99 | 13.11 | 12.85 | 12.99 | 82,690,168 | -0.69(-5.04%) |
Aug 19, 2022 | 13.74 | 13.91 | 13.59 | 13.68 | 56,402,236 | -0.23(-1.67%) |
Aug 18, 2022 | 13.78 | 13.97 | 13.67 | 13.92 | 45,701,080 | +0.10(+0.75%) |
Aug 17, 2022 | 13.92 | 14.02 | 13.70 | 13.81 | 66,166,496 | -0.34(-2.43%) |
Aug 16, 2022 | 14.04 | 14.37 | 14.01 | 14.16 | 62,660,232 | +0.09(+0.67%) |
Aug 15, 2022 | 13.79 | 14.17 | 13.73 | 14.06 | 60,057,276 | +0.12(+0.87%) |
Aug 12, 2022 | 13.74 | 13.98 | 13.65 | 13.94 | 61,724,560 | +0.30(+2.21%) |
Aug 11, 2022 | 13.61 | 13.72 | 13.45 | 13.64 | 71,428,208 | +0.28(+2.13%) |
Aug 10, 2022 | 13.33 | 13.42 | 13.12 | 13.36 | 83,066,136 | +0.40(+3.06%) |
Aug 09, 2022 | 13.36 | 13.39 | 12.92 | 12.96 | 79,281,904 | -0.50(-3.74%) |
Aug 08, 2022 | 13.28 | 13.68 | 13.27 | 13.46 | 89,159,224 | +0.41(+3.14%) |
Aug 05, 2022 | 12.99 | 13.20 | 12.91 | 13.05 | 80,052,496 | -0.06(-0.46%) |
Aug 04, 2022 | 13.35 | 13.37 | 13.06 | 13.11 | 99,611,080 | -0.27(-2.04%) |
Aug 03, 2022 | 13.21 | 13.78 | 13.19 | 13.39 | 112,487,936 | +0.45(+3.50%) |
Aug 02, 2022 | 12.97 | 13.18 | 12.92 | 12.93 | 87,426,704 | -0.15(-1.17%) |
Aug 01, 2022 | 12.51 | 13.16 | 12.41 | 13.09 | 128,270,864 | +0.55(+4.42%) |
Jul 29, 2022 | 12.04 | 12.61 | 11.95 | 12.53 | 110,831,544 | +0.59(+4.93%) |
Jul 28, 2022 | 11.89 | 12.02 | 11.41 | 11.94 | 168,868,320 | +0.69(+6.14%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.77 | 11.25 | 75,619,048 | +0.55(+5.18%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.63 | 10.70 | 61,667,276 | -0.26(-2.34%) |
Jul 25, 2022 | 10.96 | 11.08 | 10.75 | 10.95 | 43,114,220 | +0.02(+0.16%) |
Jul 22, 2022 | 11.18 | 11.21 | 10.85 | 10.94 | 54,769,848 | -0.15(-1.38%) |
Jul 21, 2022 | 10.99 | 11.09 | 10.77 | 11.09 | 78,441,320 | +0.23(+2.12%) |
Jul 20, 2022 | 10.75 | 10.94 | 10.67 | 10.86 | 60,829,448 | +0.12(+1.11%) |
Jul 19, 2022 | 10.43 | 10.83 | 10.42 | 10.74 | 73,404,472 | +0.54(+5.27%) |
Jul 18, 2022 | 10.37 | 10.45 | 10.15 | 10.20 | 53,733,532 | +0.07(+0.67%) |
Jul 15, 2022 | 9.879 | 10.15 | 9.802 | 10.13 | 57,796,708 | +0.42(+4.30%) |
Jul 14, 2022 | 9.572 | 9.725 | 9.504 | 9.717 | 56,422,160 | -0.10(-1.04%) |
Jul 13, 2022 | 9.649 | 9.879 | 9.529 | 9.819 | 56,547,576 | -0.04(-0.43%) |
Jul 12, 2022 | 9.632 | 9.998 | 9.615 | 9.862 | 68,450,864 | +0.23(+2.39%) |
Jul 11, 2022 | 9.845 | 9.947 | 9.615 | 9.632 | 57,283,656 | -0.28(-2.84%) |
Jul 08, 2022 | 9.939 | 10.05 | 9.794 | 9.913 | 64,760,888 | -0.03(-0.26%) |
Jul 07, 2022 | 9.666 | 9.998 | 9.666 | 9.939 | 73,978,840 | +0.50(+5.33%) |
Jul 06, 2022 | 9.512 | 9.613 | 9.248 | 9.435 | 83,520,136 | -0.12(-1.25%) |
Jul 05, 2022 | 9.427 | 9.563 | 9.052 | 9.555 | 102,442,576 | -0.10(-1.06%) |
Jul 01, 2022 | 9.470 | 9.811 | 9.376 | 9.657 | 63,751,688 | +0.16(+1.71%) |
Jun 30, 2022 | 9.589 | 9.691 | 9.325 | 9.495 | 69,505,128 | -0.33(-3.39%) |
Jun 29, 2022 | 10.02 | 10.03 | 9.708 | 9.828 | 46,218,776 | -0.25(-2.46%) |
Jun 28, 2022 | 10.36 | 10.61 | 10.07 | 10.08 | 53,796,960 | -0.20(-1.91%) |
Jun 27, 2022 | 10.34 | 10.39 | 10.15 | 10.27 | 51,547,004 | +0.03(+0.25%) |
Jun 24, 2022 | 9.939 | 10.34 | 9.870 | 10.25 | 65,030,504 | +0.38(+3.89%) |
Jun 23, 2022 | 9.811 | 9.879 | 9.598 | 9.862 | 62,877,056 | +0.07(+0.70%) |
Jun 22, 2022 | 9.606 | 9.964 | 9.563 | 9.794 | 54,078,440 | +0.02(+0.17%) |
Jun 21, 2022 | 9.853 | 9.943 | 9.683 | 9.777 | 77,659,640 | +0.20(+2.05%) |
Jun 17, 2022 | 9.589 | 9.760 | 9.299 | 9.580 | 94,066,120 | -0.02(-0.18%) |
Jun 16, 2022 | 10.07 | 10.16 | 9.487 | 9.598 | 94,266,536 | -0.87(-8.31%) |
Jun 15, 2022 | 10.43 | 10.60 | 10.24 | 10.47 | 82,430,976 | +0.06(+0.57%) |
Jun 14, 2022 | 10.23 | 10.60 | 10.16 | 10.41 | 96,496,128 | +0.33(+3.30%) |
Jun 13, 2022 | 10.49 | 10.56 | 10.02 | 10.08 | 94,495,696 | -0.80(-7.37%) |
Jun 10, 2022 | 11.09 | 11.27 | 10.77 | 10.88 | 65,487,380 | -0.45(-3.99%) |
Jun 09, 2022 | 11.53 | 11.59 | 11.33 | 11.33 | 35,735,340 | -0.21(-1.85%) |
Jun 08, 2022 | 11.63 | 11.82 | 11.47 | 11.54 | 46,194,780 | -0.18(-1.53%) |
Jun 07, 2022 | 11.31 | 11.75 | 11.25 | 11.72 | 45,566,072 | +0.24(+2.08%) |
Jun 06, 2022 | 11.72 | 11.72 | 11.41 | 11.48 | 44,173,724 | -0.03(-0.30%) |
Jun 03, 2022 | 11.63 | 11.75 | 11.40 | 11.52 | 51,136,672 | -0.33(-2.81%) |
Jun 02, 2022 | 11.64 | 11.91 | 11.60 | 11.85 | 50,294,884 | +0.29(+2.51%) |
Jun 01, 2022 | 11.84 | 11.92 | 11.43 | 11.56 | 59,414,876 | -0.11(-0.95%) |
May 31, 2022 | 11.67 | 11.79 | 11.39 | 11.67 | 93,381,176 | +0.04(+0.37%) |
May 27, 2022 | 11.31 | 11.63 | 11.30 | 11.63 | 63,527,196 | +0.44(+3.89%) |
May 26, 2022 | 10.92 | 11.26 | 10.91 | 11.19 | 54,017,320 | +0.35(+3.23%) |
May 25, 2022 | 10.52 | 10.93 | 10.51 | 10.84 | 48,262,608 | +0.25(+2.33%) |
May 24, 2022 | 10.75 | 10.82 | 10.47 | 10.60 | 59,815,632 | -0.35(-3.20%) |
May 23, 2022 | 10.78 | 11.05 | 10.66 | 10.95 | 60,829,736 | +0.28(+2.64%) |
May 20, 2022 | 11.13 | 11.19 | 10.30 | 10.66 | 91,314,960 | -0.30(-2.72%) |
May 19, 2022 | 10.78 | 11.19 | 10.77 | 10.96 | 68,465,336 | +0.06(+0.55%) |
May 18, 2022 | 11.30 | 11.40 | 10.84 | 10.90 | 79,991,600 | -0.64(-5.54%) |
May 17, 2022 | 11.38 | 11.54 | 11.23 | 11.54 | 59,609,060 | +0.41(+3.68%) |
May 16, 2022 | 11.51 | 11.53 | 11.07 | 11.13 | 76,196,328 | -0.38(-3.33%) |
May 13, 2022 | 10.99 | 11.63 | 10.98 | 11.52 | 92,537,544 | +0.90(+8.52%) |
May 12, 2022 | 10.42 | 10.92 | 10.37 | 10.61 | 132,585,712 | -0.33(-3.04%) |
May 11, 2022 | 11.26 | 11.62 | 10.91 | 10.95 | 83,882,528 | -0.44(-3.89%) |
May 10, 2022 | 11.77 | 11.81 | 11.11 | 11.39 | 88,625,504 | -0.02(-0.15%) |
May 09, 2022 | 11.82 | 12.09 | 11.35 | 11.41 | 83,450,736 | -0.72(-5.91%) |
May 06, 2022 | 12.34 | 12.46 | 11.94 | 12.12 | 78,093,248 | -0.27(-2.20%) |
May 05, 2022 | 12.64 | 12.64 | 12.23 | 12.40 | 67,844,080 | -0.38(-3.00%) |
May 04, 2022 | 12.38 | 12.80 | 12.17 | 12.78 | 70,021,568 | +0.36(+2.88%) |
May 03, 2022 | 12.21 | 12.58 | 12.11 | 12.42 | 65,284,268 | +0.25(+2.03%) |
May 02, 2022 | 11.96 | 12.19 | 11.79 | 12.17 | 75,837,600 | +0.09(+0.78%) |
Apr 29, 2022 | 12.45 | 12.77 | 12.02 | 12.08 | 97,600,176 | -0.39(-3.15%) |
Apr 28, 2022 | 12.72 | 12.79 | 11.86 | 12.47 | 154,128,208 | -0.20(-1.55%) |
Apr 27, 2022 | 12.62 | 12.88 | 12.46 | 12.67 | 76,954,792 | +0.12(+0.95%) |
Apr 26, 2022 | 12.88 | 12.92 | 12.52 | 12.55 | 70,613,584 | -0.41(-3.16%) |
Apr 25, 2022 | 12.72 | 12.97 | 12.47 | 12.96 | 68,315,768 | +0.14(+1.06%) |
Apr 22, 2022 | 13.18 | 13.25 | 12.71 | 12.82 | 66,307,504 | -0.48(-3.63%) |
Apr 21, 2022 | 13.97 | 14.04 | 13.23 | 13.31 | 58,849,572 | -0.30(-2.18%) |
Apr 20, 2022 | 13.75 | 14.03 | 13.56 | 13.60 | 55,830,860 | -0.08(-0.62%) |
Apr 19, 2022 | 13.34 | 13.75 | 13.34 | 13.69 | 65,341,428 | +0.41(+3.06%) |
Apr 18, 2022 | 13.03 | 13.38 | 13.03 | 13.28 | 47,374,904 | +0.16(+1.23%) |
Apr 14, 2022 | 13.14 | 13.36 | 13.10 | 13.12 | 46,388,436 | -0.03(-0.19%) |
Apr 13, 2022 | 12.97 | 13.17 | 12.90 | 13.14 | 61,124,572 | +0.13(+0.98%) |
Apr 12, 2022 | 13.14 | 13.32 | 12.95 | 13.02 | 57,951,640 | +0.07(+0.52%) |
Apr 11, 2022 | 12.62 | 13.36 | 12.62 | 12.95 | 77,982,616 | +0.19(+1.53%) |
Apr 08, 2022 | 12.66 | 13.09 | 12.55 | 12.75 | 88,719,080 | +0.08(+0.60%) |
Apr 07, 2022 | 12.77 | 12.89 | 12.34 | 12.68 | 119,510,192 | -0.36(-2.79%) |
Apr 06, 2022 | 13.22 | 13.39 | 12.86 | 13.04 | 121,311,440 | -0.36(-2.72%) |
Apr 05, 2022 | 13.95 | 14.09 | 13.40 | 13.41 | 108,152,136 | -0.71(-5.04%) |
Apr 04, 2022 | 14.12 | 14.18 | 13.86 | 14.12 | 60,456,432 | +0.01(+0.06%) |
Apr 01, 2022 | 14.42 | 14.53 | 13.85 | 14.11 | 76,339,648 | -0.22(-1.54%) |
Mar 31, 2022 | 14.58 | 14.70 | 13.98 | 14.33 | 61,875,716 | -0.30(-2.08%) |
Mar 30, 2022 | 14.85 | 14.97 | 14.58 | 14.64 | 68,196,360 | -0.41(-2.70%) |
Mar 29, 2022 | 14.42 | 15.09 | 14.42 | 15.04 | 106,944,312 | +0.92(+6.48%) |
Mar 28, 2022 | 14.03 | 14.14 | 13.80 | 14.13 | 64,433,688 | +0.17(+1.21%) |
Mar 25, 2022 | 14.19 | 14.22 | 13.85 | 13.96 | 73,185,976 | -0.31(-2.14%) |
Mar 24, 2022 | 14.19 | 14.39 | 14.10 | 14.26 | 66,401,740 | +0.13(+0.90%) |
Mar 23, 2022 | 14.25 | 14.45 | 14.04 | 14.14 | 74,613,256 | -0.35(-2.40%) |
Mar 22, 2022 | 14.17 | 14.67 | 14.15 | 14.48 | 91,576,376 | +0.52(+3.70%) |
Mar 21, 2022 | 14.30 | 14.50 | 13.84 | 13.97 | 85,561,312 | -0.32(-2.25%) |
Mar 18, 2022 | 13.92 | 14.32 | 13.80 | 14.29 | 105,188,400 | +0.24(+1.69%) |
Mar 17, 2022 | 13.75 | 14.05 | 13.70 | 14.05 | 68,946,984 | +0.00(+0.00%) |
Mar 16, 2022 | 13.96 | 14.09 | 13.61 | 14.05 | 97,512,728 | +0.44(+3.24%) |
Mar 15, 2022 | 13.36 | 13.68 | 13.16 | 13.61 | 76,976,512 | +0.27(+2.03%) |
Mar 14, 2022 | 13.63 | 13.75 | 13.14 | 13.34 | 78,219,680 | -0.25(-1.87%) |
Mar 11, 2022 | 13.90 | 13.97 | 13.57 | 13.59 | 64,882,268 | -0.25(-1.78%) |
Mar 10, 2022 | 13.65 | 13.36 | 13.84 | 85,985,000 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.11 | 14.26 | 13.80 | 13.87 | 73,824,904 | +0.29(+2.12%) |
Mar 08, 2022 | 13.61 | 14.17 | 13.36 | 13.59 | 119,078,256 | +0.05(+0.38%) |
Mar 07, 2022 | 14.27 | 14.32 | 13.53 | 13.53 | 103,499,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.70 | 14.74 | 14.10 | 14.28 | 107,911,280 | -0.64(-4.26%) |
Mar 03, 2022 | 15.47 | 15.47 | 14.78 | 14.92 | 111,872,144 | -0.42(-2.76%) |
Mar 02, 2022 | 14.83 | 15.47 | 14.66 | 15.34 | 163,064,016 | +1.19(+8.38%) |
Mar 01, 2022 | 14.75 | 14.75 | 13.94 | 14.15 | 111,372,416 | -0.73(-4.90%) |
Feb 28, 2022 | 14.70 | 14.98 | 14.59 | 14.88 | 97,023,696 | -0.23(-1.51%) |
Feb 25, 2022 | 14.62 | 15.17 | 14.76 | 15.11 | 93,086,184 | +0.58(+3.97%) |
Feb 24, 2022 | 13.55 | 14.57 | 13.52 | 14.53 | 130,113,304 | +0.17(+1.18%) |
Feb 23, 2022 | 14.83 | 15.03 | 14.31 | 14.36 | 94,013,720 | -0.29(-1.97%) |
Feb 22, 2022 | 14.97 | 15.05 | 14.47 | 14.65 | 116,164,792 | -0.64(-4.16%) |
Feb 18, 2022 | 15.29 | 0 | +0.42(+2.85%) | |||
Feb 17, 2022 | 15.14 | 15.20 | 14.83 | 14.86 | 65,181,120 | -0.40(-2.61%) |
Feb 16, 2022 | 15.16 | 15.43 | 15.03 | 15.26 | 67,508,064 | -0.06(-0.39%) |
Feb 15, 2022 | 15.09 | 15.36 | 15.02 | 15.32 | 77,741,248 | +0.53(+3.55%) |
Feb 14, 2022 | 14.84 | 15.03 | 14.65 | 14.80 | 93,034,176 | -0.08(-0.51%) |
Feb 11, 2022 | 15.34 | 15.56 | 14.76 | 14.87 | 111,733,440 | -0.45(-2.93%) |
Feb 10, 2022 | 15.23 | 15.79 | 15.19 | 15.32 | 89,644,928 | -0.23(-1.47%) |
Feb 09, 2022 | 15.48 | 15.62 | 15.28 | 15.55 | 102,541,648 | +0.53(+3.56%) |
Feb 08, 2022 | 14.90 | 15.18 | 14.42 | 15.02 | 168,248,560 | -0.14(-0.95%) |
Feb 07, 2022 | 15.03 | 15.36 | 15.00 | 15.16 | 99,697,024 | -0.06(-0.39%) |
Feb 04, 2022 | 15.70 | 15.75 | 14.85 | 15.22 | 249,175,232 | -1.64(-9.70%) |
Feb 03, 2022 | 17.09 | 16.84 | 16.86 | 119,731,080 | -0.63(-3.59%) | |
Feb 02, 2022 | 17.64 | 17.84 | 17.11 | 17.48 | 112,029,816 | -0.03(-0.15%) |
Feb 01, 2022 | 17.47 | 17.67 | 16.88 | 17.51 | 138,530,736 | +0.31(+1.77%) |
Jan 31, 2022 | 16.59 | 17.23 | 17.20 | 107,561,072 | +0.64(+3.89%) | |
Jan 28, 2022 | 16.37 | 16.57 | 16.04 | 16.56 | 103,457,200 | +0.08(+0.46%) |
Jan 27, 2022 | 17.12 | 17.41 | 16.37 | 16.48 | 125,101,456 | -0.30(-1.81%) |
Jan 26, 2022 | 17.71 | 17.74 | 16.50 | 16.79 | 160,855,920 | -0.06(-0.35%) |
Jan 25, 2022 | 16.86 | 17.08 | 16.49 | 16.85 | 138,227,776 | -0.35(-2.01%) |
Jan 24, 2022 | 16.80 | 17.26 | 15.85 | 17.19 | 221,411,104 | -0.22(-1.26%) |
Jan 21, 2022 | 17.88 | 18.13 | 17.32 | 17.41 | 172,618,288 | -0.84(-4.62%) |
Jan 20, 2022 | 18.45 | 19.45 | 18.19 | 18.25 | 179,310,976 | -0.67(-3.56%) |
Jan 19, 2022 | 20.78 | 21.01 | 18.89 | 18.93 | 181,560,320 | -1.63(-7.92%) |
Jan 18, 2022 | 20.97 | 21.19 | 20.49 | 20.56 | 131,085,216 | -0.68(-3.22%) |
Jan 14, 2022 | 21.24 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 20.77 | 21.81 | 20.55 | 21.10 | 219,287,104 | +0.46(+2.25%) |
Jan 12, 2022 | 20.75 | 20.94 | 20.24 | 20.63 | 123,114,800 | +0.10(+0.49%) |
Jan 11, 2022 | 20.05 | 20.53 | 19.63 | 20.53 | 125,457,216 | +0.42(+2.10%) |
Jan 10, 2022 | 20.32 | 20.61 | 19.69 | 20.11 | 145,318,992 | -0.50(-2.41%) |
Jan 07, 2022 | 20.80 | 21.00 | 20.27 | 20.61 | 150,649,104 | -0.02(-0.08%) |
Jan 06, 2022 | 20.31 | 20.76 | 19.70 | 20.62 | 183,363,456 | +0.67(+3.38%) |
Jan 05, 2022 | 20.29 | 21.03 | 19.79 | 19.95 | 300,337,696 | -0.55(-2.67%) |
Jan 04, 2022 | 18.99 | 20.71 | 18.90 | 20.50 | 368,726,304 | +2.14(+11.67%) |