Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.426 | 7.677 | 7.398 | 7.549 | 3,869,697 | +0.12(+1.66%) |
Dec 29, 2022 | 7.351 | 7.464 | 7.199 | 7.426 | 2,217,628 | -0.09(-1.13%) |
Dec 28, 2022 | 7.190 | 7.573 | 7.152 | 7.511 | 4,042,443 | +0.50(+7.15%) |
Dec 27, 2022 | 7.284 | 7.353 | 6.785 | 7.010 | 3,956,055 | -0.40(-5.36%) |
Dec 23, 2022 | 7.502 | 7.813 | 7.256 | 7.407 | 4,056,333 | -0.12(-1.63%) |
Dec 22, 2022 | 7.672 | 7.947 | 7.530 | 7.530 | 4,719,440 | +0.14(+1.92%) |
Dec 21, 2022 | 7.511 | 7.511 | 7.256 | 7.388 | 2,718,076 | -0.22(-2.86%) |
Dec 20, 2022 | 8.013 | 8.051 | 7.440 | 7.606 | 3,927,069 | -0.73(-8.74%) |
Dec 19, 2022 | 7.937 | 8.434 | 7.861 | 8.334 | 2,918,184 | +0.36(+4.51%) |
Dec 16, 2022 | 8.278 | 8.334 | 7.870 | 7.975 | 3,157,805 | -0.26(-3.21%) |
Dec 15, 2022 | 8.032 | 8.268 | 7.951 | 8.240 | 4,869,312 | +0.68(+9.01%) |
Dec 14, 2022 | 7.455 | 7.814 | 7.360 | 7.559 | 3,257,401 | +0.15(+2.04%) |
Dec 13, 2022 | 7.152 | 7.587 | 6.991 | 7.407 | 4,239,159 | -0.43(-5.43%) |
Dec 12, 2022 | 7.852 | 8.070 | 7.767 | 7.833 | 3,682,367 | +0.08(+0.98%) |
Dec 09, 2022 | 7.521 | 7.776 | 7.209 | 7.757 | 3,917,998 | +0.21(+2.76%) |
Dec 08, 2022 | 7.464 | 7.667 | 7.322 | 7.549 | 3,033,929 | -0.06(-0.75%) |
Dec 07, 2022 | 7.861 | 7.861 | 7.474 | 7.606 | 5,193,310 | -0.40(-4.96%) |
Dec 06, 2022 | 7.738 | 8.051 | 7.587 | 8.003 | 3,663,199 | +0.11(+1.44%) |
Dec 05, 2022 | 7.351 | 7.956 | 7.351 | 7.890 | 7,050,654 | +0.69(+9.59%) |
Dec 02, 2022 | 7.559 | 7.644 | 7.133 | 7.199 | 4,919,317 | -0.04(-0.52%) |
Dec 01, 2022 | 7.474 | 7.639 | 7.152 | 7.237 | 6,268,519 | -0.64(-8.16%) |
Nov 30, 2022 | 8.230 | 8.527 | 7.734 | 7.880 | 6,824,369 | -0.61(-7.24%) |
Nov 29, 2022 | 8.779 | 8.788 | 8.315 | 8.495 | 5,356,315 | -0.50(-5.57%) |
Nov 28, 2022 | 8.315 | 9.058 | 8.315 | 8.997 | 4,248,860 | +0.81(+9.94%) |
Nov 25, 2022 | 8.052 | 8.259 | 8.049 | 8.183 | 1,961,408 | +0.20(+2.49%) |
Nov 23, 2022 | 8.325 | 8.495 | 7.918 | 7.984 | 4,701,013 | -0.32(-3.87%) |
Nov 22, 2022 | 8.997 | 9.016 | 8.287 | 8.306 | 7,178,548 | -0.85(-9.30%) |
Nov 21, 2022 | 9.186 | 9.516 | 9.120 | 9.157 | 6,323,712 | +0.09(+1.04%) |
Nov 18, 2022 | 9.280 | 9.356 | 8.987 | 9.063 | 3,552,629 | -0.17(-1.84%) |
Nov 17, 2022 | 9.366 | 9.460 | 9.139 | 9.233 | 6,073,018 | +0.24(+2.63%) |
Nov 16, 2022 | 8.902 | 9.025 | 8.732 | 8.997 | 5,814,230 | +0.24(+2.70%) |
Nov 15, 2022 | 8.278 | 8.911 | 8.268 | 8.760 | 13,716,401 | +0.27(+3.23%) |
Nov 14, 2022 | 8.618 | 8.722 | 8.339 | 8.486 | 5,947,740 | +0.00(+0.00%) |
Nov 11, 2022 | 8.609 | 8.775 | 8.410 | 8.486 | 3,432,829 | -0.09(-1.10%) |
Nov 10, 2022 | 8.968 | 9.361 | 8.438 | 8.580 | 5,394,586 | -1.74(-16.86%) |
Nov 09, 2022 | 9.848 | 10.37 | 9.545 | 10.32 | 4,779,680 | +0.56(+5.72%) |
Nov 08, 2022 | 10.68 | 10.82 | 9.389 | 9.763 | 7,799,819 | -0.91(-8.51%) |
Nov 07, 2022 | 10.78 | 11.08 | 10.58 | 10.67 | 4,406,931 | -0.19(-1.74%) |
Nov 04, 2022 | 12.21 | 12.24 | 10.82 | 10.86 | 6,701,860 | -2.84(-20.72%) |
Nov 03, 2022 | 13.82 | 14.08 | 13.17 | 13.70 | 9,415,450 | +0.27(+2.04%) |
Nov 02, 2022 | 11.87 | 13.49 | 13.42 | 10,456,351 | +1.42(+11.82%) | |
Nov 01, 2022 | 11.97 | 12.16 | 11.65 | 12.00 | 6,338,167 | -0.76(-5.93%) |
Oct 31, 2022 | 12.85 | 12.97 | 12.41 | 12.76 | 5,308,660 | +0.39(+3.13%) |
Oct 28, 2022 | 12.62 | 12.97 | 12.37 | 12.37 | 5,445,743 | +0.12(+1.00%) |
Oct 27, 2022 | 11.73 | 12.25 | 11.48 | 12.25 | 5,681,081 | +0.47(+4.02%) |
Oct 26, 2022 | 12.22 | 12.22 | 11.43 | 11.78 | 6,797,114 | -0.74(-5.90%) |
Oct 25, 2022 | 12.91 | 12.91 | 12.28 | 12.52 | 4,600,954 | -0.50(-3.85%) |
Oct 24, 2022 | 12.89 | 13.46 | 12.88 | 13.02 | 3,999,488 | +0.48(+3.85%) |
Oct 21, 2022 | 14.04 | 14.22 | 12.53 | 12.53 | 7,316,251 | -1.68(-11.84%) |
Oct 20, 2022 | 14.50 | 14.63 | 13.34 | 14.22 | 4,842,669 | -0.40(-2.72%) |
Oct 19, 2022 | 14.24 | 14.76 | 14.04 | 14.62 | 6,215,343 | +1.01(+7.44%) |
Oct 18, 2022 | 13.37 | 13.97 | 13.26 | 13.60 | 3,699,411 | -0.13(-0.96%) |
Oct 17, 2022 | 13.74 | 13.88 | 13.26 | 13.74 | 3,727,507 | -1.03(-6.98%) |
Oct 14, 2022 | 13.55 | 14.80 | 13.55 | 14.77 | 8,035,993 | +1.44(+10.79%) |
Oct 13, 2022 | 14.29 | 14.73 | 13.19 | 13.33 | 11,492,815 | +0.32(+2.47%) |
Oct 12, 2022 | 13.41 | 13.73 | 12.83 | 13.01 | 6,376,908 | -0.45(-3.37%) |
Oct 11, 2022 | 13.14 | 13.48 | 12.43 | 13.46 | 7,500,272 | +0.31(+2.37%) |
Oct 10, 2022 | 13.14 | 13.36 | 12.64 | 13.15 | 6,279,425 | +0.47(+3.73%) |
Oct 07, 2022 | 11.97 | 12.82 | 11.74 | 12.68 | 9,854,933 | +1.16(+10.11%) |
Oct 06, 2022 | 11.87 | 12.15 | 11.49 | 11.51 | 8,452,293 | -0.20(-1.70%) |
Oct 05, 2022 | 11.92 | 12.44 | 11.71 | 11.71 | 10,797,220 | +0.41(+3.60%) |
Oct 04, 2022 | 11.57 | 11.83 | 11.01 | 11.30 | 6,576,784 | -0.78(-6.42%) |
Oct 03, 2022 | 12.96 | 13.12 | 12.06 | 12.08 | 9,178,124 | -1.41(-10.45%) |
Sep 30, 2022 | 14.34 | 14.56 | 13.01 | 13.49 | 6,907,848 | -0.85(-5.94%) |
Sep 29, 2022 | 14.95 | 15.37 | 14.27 | 14.34 | 5,288,010 | -0.23(-1.56%) |
Sep 28, 2022 | 16.54 | 16.56 | 14.56 | 14.57 | 6,091,906 | -2.74(-15.85%) |
Sep 27, 2022 | 16.78 | 17.38 | 16.21 | 17.31 | 6,639,057 | -0.14(-0.81%) |
Sep 26, 2022 | 16.50 | 17.87 | 16.13 | 17.45 | 11,346,848 | +1.14(+6.96%) |
Sep 23, 2022 | 15.44 | 16.65 | 15.37 | 16.32 | 8,861,443 | +1.81(+12.45%) |
Sep 22, 2022 | 14.09 | 14.63 | 13.62 | 14.51 | 6,537,457 | +0.32(+2.27%) |
Sep 21, 2022 | 14.08 | 14.71 | 13.14 | 14.19 | 8,454,653 | -0.12(-0.86%) |
Sep 20, 2022 | 13.95 | 14.57 | 13.95 | 14.31 | 5,958,259 | +0.84(+6.25%) |
Sep 19, 2022 | 14.73 | 14.81 | 13.46 | 13.47 | 6,446,721 | -0.68(-4.81%) |
Sep 16, 2022 | 14.63 | 14.98 | 13.61 | 14.15 | 6,393,305 | +0.04(+0.27%) |
Sep 15, 2022 | 13.51 | 14.34 | 13.14 | 14.11 | 7,851,138 | +0.90(+6.80%) |
Sep 14, 2022 | 13.18 | 13.28 | 12.78 | 13.22 | 4,978,068 | -0.09(-0.71%) |
Sep 13, 2022 | 13.05 | 13.35 | 12.48 | 13.31 | 6,279,153 | +1.14(+9.41%) |
Sep 12, 2022 | 12.17 | 12.40 | 11.82 | 12.17 | 4,827,592 | -0.54(-4.24%) |
Sep 09, 2022 | 13.40 | 13.42 | 12.68 | 12.71 | 4,932,276 | -1.06(-7.70%) |
Sep 08, 2022 | 14.03 | 14.36 | 13.66 | 13.76 | 3,564,691 | +0.01(+0.07%) |
Sep 07, 2022 | 15.16 | 15.45 | 13.59 | 13.76 | 6,471,522 | -1.40(-9.24%) |
Sep 06, 2022 | 14.47 | 15.18 | 13.96 | 15.16 | 4,813,931 | +0.63(+4.36%) |
Sep 02, 2022 | 14.99 | 15.44 | 13.99 | 14.52 | 6,047,546 | -1.19(-7.59%) |
Sep 01, 2022 | 15.11 | 15.82 | 15.09 | 15.71 | 8,867,035 | +1.33(+9.28%) |
Aug 31, 2022 | 14.47 | 14.58 | 13.93 | 14.38 | 5,108,824 | +0.06(+0.40%) |
Aug 30, 2022 | 13.58 | 14.50 | 13.58 | 14.32 | 8,024,710 | +0.79(+5.87%) |
Aug 29, 2022 | 13.36 | 13.64 | 12.83 | 13.53 | 5,401,635 | +0.34(+2.58%) |
Aug 26, 2022 | 12.08 | 13.35 | 11.97 | 13.19 | 7,111,216 | +1.26(+10.55%) |
Aug 25, 2022 | 11.89 | 12.27 | 11.84 | 11.93 | 4,151,480 | -0.20(-1.64%) |
Aug 24, 2022 | 12.67 | 12.89 | 12.09 | 12.13 | 6,113,306 | -0.45(-3.61%) |
Aug 23, 2022 | 13.09 | 13.11 | 11.96 | 12.58 | 5,240,971 | -0.53(-4.04%) |
Aug 22, 2022 | 13.33 | 13.51 | 12.98 | 13.11 | 4,583,401 | +0.15(+1.17%) |
Aug 19, 2022 | 12.50 | 13.00 | 12.44 | 12.96 | 3,908,498 | +0.76(+6.20%) |
Aug 18, 2022 | 12.27 | 12.54 | 12.07 | 12.20 | 4,651,748 | -0.16(-1.30%) |
Aug 17, 2022 | 11.57 | 12.46 | 11.57 | 12.36 | 6,326,438 | +1.01(+8.92%) |
Aug 16, 2022 | 11.48 | 11.62 | 11.28 | 11.35 | 3,236,544 | +0.05(+0.42%) |
Aug 15, 2022 | 11.37 | 11.64 | 11.24 | 11.30 | 3,622,921 | +0.50(+4.64%) |
Aug 12, 2022 | 11.13 | 11.27 | 10.70 | 10.80 | 4,652,018 | -0.55(-4.83%) |
Aug 11, 2022 | 10.80 | 11.39 | 10.68 | 11.35 | 3,805,080 | +0.45(+4.17%) |
Aug 10, 2022 | 10.72 | 11.06 | 10.34 | 10.90 | 4,453,469 | -0.01(-0.09%) |
Aug 09, 2022 | 10.65 | 11.21 | 10.59 | 10.91 | 3,508,661 | +0.20(+1.86%) |
Aug 08, 2022 | 10.98 | 11.01 | 10.49 | 10.71 | 3,644,594 | -0.61(-5.43%) |
Aug 05, 2022 | 11.86 | 12.11 | 11.32 | 11.32 | 4,491,440 | +0.16(+1.44%) |
Aug 04, 2022 | 12.05 | 12.23 | 10.85 | 11.16 | 6,088,428 | -1.16(-9.44%) |
Aug 03, 2022 | 11.71 | 12.53 | 11.67 | 12.33 | 4,566,266 | +0.44(+3.74%) |
Aug 02, 2022 | 11.58 | 11.93 | 11.02 | 11.88 | 5,483,158 | +0.29(+2.53%) |
Aug 01, 2022 | 11.46 | 11.83 | 11.38 | 11.59 | 4,341,995 | +0.07(+0.57%) |
Jul 29, 2022 | 11.74 | 12.31 | 11.43 | 11.52 | 5,513,308 | -0.37(-3.10%) |
Jul 28, 2022 | 12.06 | 12.40 | 11.53 | 11.89 | 7,138,883 | -0.87(-6.82%) |
Jul 27, 2022 | 13.59 | 14.02 | 12.57 | 12.76 | 5,088,499 | -1.03(-7.48%) |
Jul 26, 2022 | 14.08 | 14.18 | 13.58 | 13.79 | 2,737,827 | -0.26(-1.82%) |
Jul 25, 2022 | 13.78 | 14.51 | 13.68 | 14.05 | 4,446,335 | +0.19(+1.37%) |
Jul 22, 2022 | 13.29 | 13.90 | 12.46 | 13.86 | 4,361,555 | +0.37(+2.73%) |
Jul 21, 2022 | 14.11 | 14.44 | 13.41 | 13.49 | 4,174,586 | -0.84(-5.87%) |
Jul 20, 2022 | 13.62 | 14.36 | 13.34 | 14.33 | 4,178,134 | +0.67(+4.92%) |
Jul 19, 2022 | 13.87 | 14.09 | 13.26 | 13.66 | 4,569,262 | -0.62(-4.37%) |
Jul 18, 2022 | 14.14 | 14.31 | 13.60 | 14.28 | 3,582,539 | -0.38(-2.58%) |
Jul 15, 2022 | 14.36 | 15.37 | 14.30 | 14.66 | 3,258,146 | +0.03(+0.19%) |
Jul 14, 2022 | 14.72 | 15.64 | 14.51 | 14.63 | 5,378,567 | +1.10(+8.11%) |
Jul 13, 2022 | 14.78 | 14.84 | 13.10 | 13.54 | 5,963,965 | -1.02(-7.02%) |
Jul 12, 2022 | 14.15 | 14.84 | 13.82 | 14.56 | 4,475,191 | +0.36(+2.53%) |
Jul 11, 2022 | 14.02 | 14.25 | 13.51 | 14.20 | 4,855,523 | +0.55(+4.02%) |
Jul 08, 2022 | 13.53 | 14.10 | 13.18 | 13.65 | 4,267,315 | +0.07(+0.49%) |
Jul 07, 2022 | 13.99 | 14.03 | 13.06 | 13.58 | 3,167,345 | -0.61(-4.33%) |
Jul 06, 2022 | 13.85 | 14.94 | 13.64 | 14.20 | 6,009,286 | +0.38(+2.74%) |
Jul 05, 2022 | 12.77 | 14.27 | 12.71 | 13.82 | 7,416,414 | +1.43(+11.53%) |
Jul 01, 2022 | 13.71 | 13.86 | 12.18 | 12.39 | 5,518,713 | -0.80(-6.09%) |
Jun 30, 2022 | 12.40 | 13.25 | 12.37 | 13.20 | 6,035,318 | +0.92(+7.47%) |
Jun 29, 2022 | 11.54 | 12.49 | 11.50 | 12.28 | 3,099,896 | +0.46(+3.92%) |
Jun 28, 2022 | 10.96 | 11.87 | 10.89 | 11.82 | 4,076,512 | +0.83(+7.58%) |
Jun 27, 2022 | 10.95 | 11.43 | 10.92 | 10.98 | 4,096,840 | +0.18(+1.66%) |
Jun 24, 2022 | 11.58 | 11.76 | 10.72 | 10.80 | 5,067,743 | -0.84(-7.23%) |
Jun 23, 2022 | 10.78 | 11.84 | 10.64 | 11.65 | 6,975,338 | +1.01(+9.52%) |
Jun 22, 2022 | 10.35 | 10.67 | 9.962 | 10.63 | 4,290,868 | +0.39(+3.79%) |
Jun 21, 2022 | 10.20 | 10.45 | 9.843 | 10.25 | 4,006,190 | +0.03(+0.28%) |
Jun 17, 2022 | 9.952 | 10.43 | 9.952 | 10.22 | 2,915,104 | +0.39(+3.95%) |
Jun 16, 2022 | 10.43 | 10.75 | 9.659 | 9.829 | 6,729,401 | -0.26(-2.62%) |
Jun 15, 2022 | 10.06 | 10.81 | 9.791 | 10.09 | 6,704,364 | -0.56(-5.24%) |
Jun 14, 2022 | 10.14 | 10.87 | 10.11 | 10.65 | 4,996,326 | +0.52(+5.14%) |
Jun 13, 2022 | 9.564 | 10.14 | 9.432 | 10.13 | 4,789,880 | +1.43(+16.41%) |
Jun 10, 2022 | 9.943 | 10.15 | 8.599 | 8.703 | 5,966,500 | -0.92(-9.54%) |
Jun 09, 2022 | 8.997 | 9.626 | 8.997 | 9.621 | 4,088,738 | +0.75(+8.42%) |
Jun 08, 2022 | 8.902 | 9.072 | 8.703 | 8.874 | 3,283,407 | +0.13(+1.52%) |
Jun 07, 2022 | 8.968 | 9.008 | 8.656 | 8.741 | 2,551,344 | -0.13(-1.49%) |
Jun 06, 2022 | 8.297 | 8.978 | 8.297 | 8.874 | 3,180,351 | +0.30(+3.53%) |
Jun 03, 2022 | 8.420 | 8.656 | 8.221 | 8.571 | 2,977,006 | +0.41(+4.98%) |
Jun 02, 2022 | 9.082 | 9.082 | 8.060 | 8.164 | 4,269,254 | -1.14(-12.21%) |
Jun 01, 2022 | 9.280 | 9.507 | 9.101 | 9.299 | 3,274,080 | -0.13(-1.40%) |
May 31, 2022 | 9.006 | 9.597 | 8.788 | 9.432 | 3,333,711 | +0.30(+3.32%) |
May 27, 2022 | 9.053 | 9.318 | 8.968 | 9.129 | 2,340,224 | -0.09(-1.03%) |
May 26, 2022 | 9.318 | 9.375 | 8.968 | 9.224 | 3,253,962 | +0.07(+0.72%) |
May 25, 2022 | 9.186 | 9.485 | 9.072 | 9.157 | 2,532,133 | +0.18(+2.00%) |
May 24, 2022 | 9.205 | 9.422 | 8.836 | 8.978 | 3,356,544 | -0.37(-3.95%) |
May 23, 2022 | 9.120 | 9.522 | 9.063 | 9.347 | 2,703,638 | -0.16(-1.69%) |
May 20, 2022 | 9.280 | 9.745 | 9.261 | 9.507 | 2,868,819 | +0.16(+1.72%) |
May 19, 2022 | 10.17 | 10.17 | 9.176 | 9.347 | 4,073,963 | -1.47(-13.56%) |
May 18, 2022 | 10.35 | 10.86 | 10.27 | 10.81 | 3,127,111 | +0.45(+4.38%) |
May 17, 2022 | 10.24 | 10.59 | 10.05 | 10.36 | 3,236,369 | -0.19(-1.79%) |
May 16, 2022 | 10.77 | 10.90 | 10.47 | 10.55 | 3,510,164 | -0.21(-1.93%) |
May 13, 2022 | 11.71 | 11.74 | 10.52 | 10.76 | 3,173,736 | -0.93(-7.94%) |
May 12, 2022 | 11.07 | 12.02 | 11.00 | 11.68 | 7,579,424 | +1.18(+11.26%) |
May 11, 2022 | 10.07 | 10.55 | 9.593 | 10.50 | 5,307,432 | -0.03(-0.27%) |
May 10, 2022 | 9.810 | 10.84 | 9.580 | 10.53 | 5,914,392 | +0.34(+3.34%) |
May 09, 2022 | 9.394 | 10.20 | 9.394 | 10.19 | 5,452,699 | +1.31(+14.82%) |
May 06, 2022 | 8.656 | 8.959 | 8.524 | 8.874 | 3,874,079 | +0.26(+3.08%) |
May 05, 2022 | 7.805 | 8.817 | 7.776 | 8.609 | 5,333,367 | +0.67(+8.46%) |
May 04, 2022 | 8.363 | 8.609 | 7.895 | 7.937 | 3,538,879 | -0.32(-3.89%) |
May 03, 2022 | 8.637 | 8.656 | 8.117 | 8.259 | 3,472,299 | -0.40(-4.59%) |
May 02, 2022 | 8.798 | 9.025 | 8.618 | 8.656 | 4,405,680 | +0.30(+3.62%) |
Apr 29, 2022 | 7.928 | 8.353 | 7.820 | 8.353 | 2,779,766 | +0.26(+3.27%) |
Apr 28, 2022 | 8.505 | 8.699 | 8.032 | 8.088 | 3,344,386 | -0.51(-5.94%) |
Apr 27, 2022 | 8.486 | 8.628 | 8.249 | 8.599 | 3,508,112 | +0.10(+1.22%) |
Apr 26, 2022 | 7.909 | 8.495 | 7.866 | 8.495 | 3,835,577 | +0.45(+5.65%) |
Apr 25, 2022 | 8.032 | 8.401 | 7.866 | 8.041 | 4,994,150 | +0.56(+7.46%) |
Apr 22, 2022 | 7.218 | 7.540 | 7.043 | 7.483 | 3,356,694 | +0.55(+7.91%) |
Apr 21, 2022 | 6.509 | 7.086 | 6.485 | 6.934 | 3,898,193 | +0.65(+10.39%) |
Apr 20, 2022 | 6.471 | 6.603 | 6.253 | 6.282 | 2,206,268 | -0.20(-3.07%) |
Apr 19, 2022 | 6.367 | 6.559 | 6.254 | 6.480 | 3,216,019 | +0.33(+5.38%) |
Apr 18, 2022 | 5.922 | 6.163 | 5.865 | 6.149 | 2,585,202 | +0.06(+0.93%) |
Apr 14, 2022 | 6.196 | 6.319 | 6.059 | 6.092 | 2,514,510 | -0.09(-1.53%) |
Apr 13, 2022 | 6.480 | 6.494 | 6.111 | 6.187 | 4,229,273 | -0.44(-6.57%) |
Apr 12, 2022 | 6.622 | 6.724 | 6.338 | 6.622 | 3,865,743 | -0.19(-2.78%) |
Apr 11, 2022 | 6.556 | 6.996 | 6.537 | 6.811 | 2,499,765 | +0.05(+0.70%) |
Apr 08, 2022 | 7.095 | 7.095 | 6.703 | 6.764 | 2,519,314 | -0.37(-5.17%) |
Apr 07, 2022 | 7.322 | 7.431 | 7.057 | 7.133 | 1,932,436 | -0.24(-3.21%) |
Apr 06, 2022 | 7.294 | 7.559 | 7.213 | 7.369 | 2,413,058 | +0.07(+0.91%) |
Apr 05, 2022 | 6.792 | 7.365 | 6.641 | 7.303 | 3,364,314 | +0.43(+6.19%) |
Apr 04, 2022 | 6.745 | 7.029 | 6.684 | 6.878 | 2,360,761 | +0.00(+0.00%) |
Apr 01, 2022 | 7.379 | 7.407 | 6.878 | 6.878 | 2,273,853 | -0.42(-5.71%) |
Mar 31, 2022 | 7.133 | 7.303 | 7.019 | 7.294 | 1,834,857 | +0.09(+1.18%) |
Mar 30, 2022 | 7.209 | 7.306 | 6.963 | 7.209 | 1,980,248 | -0.07(-0.91%) |
Mar 29, 2022 | 7.776 | 7.880 | 7.256 | 7.275 | 2,897,020 | -0.21(-2.78%) |
Mar 28, 2022 | 7.180 | 7.521 | 7.179 | 7.483 | 3,078,483 | +0.58(+8.36%) |
Mar 25, 2022 | 7.038 | 7.114 | 6.901 | 6.906 | 1,994,483 | -0.08(-1.08%) |
Mar 24, 2022 | 6.868 | 7.006 | 6.651 | 6.982 | 3,079,106 | +0.05(+0.68%) |
Mar 23, 2022 | 7.190 | 7.275 | 6.896 | 6.934 | 2,880,079 | -0.34(-4.68%) |
Mar 22, 2022 | 7.180 | 7.445 | 7.114 | 7.275 | 2,629,776 | +0.23(+3.22%) |
Mar 21, 2022 | 7.294 | 7.294 | 6.868 | 7.048 | 3,264,828 | -0.27(-3.75%) |
Mar 18, 2022 | 7.332 | 7.502 | 7.152 | 7.322 | 2,529,642 | +0.15(+2.11%) |
Mar 17, 2022 | 7.455 | 7.455 | 6.878 | 7.171 | 3,896,620 | -0.46(-6.07%) |
Mar 16, 2022 | 7.776 | 8.145 | 7.624 | 7.634 | 3,833,477 | -0.11(-1.47%) |
Mar 15, 2022 | 8.240 | 8.306 | 7.511 | 7.748 | 3,315,721 | -0.14(-1.80%) |
Mar 14, 2022 | 7.445 | 7.999 | 7.407 | 7.890 | 3,515,754 | +0.68(+9.45%) |
Mar 11, 2022 | 7.246 | 7.325 | 7.048 | 7.209 | 2,909,362 | +0.26(+3.81%) |
Mar 10, 2022 | 7.161 | 7.199 | 6.859 | 6.944 | 2,917,854 | -0.33(-4.55%) |
Mar 09, 2022 | 7.644 | 7.701 | 7.161 | 7.275 | 4,552,989 | +0.14(+1.99%) |
Mar 08, 2022 | 7.010 | 7.341 | 6.423 | 7.133 | 8,457,989 | -0.14(-1.95%) |
Mar 07, 2022 | 7.483 | 7.606 | 7.105 | 7.275 | 4,578,111 | -0.28(-3.75%) |
Mar 04, 2022 | 7.909 | 7.947 | 7.502 | 7.559 | 4,075,094 | -0.45(-5.67%) |
Mar 03, 2022 | 8.088 | 8.344 | 7.994 | 8.013 | 3,015,123 | -0.10(-1.28%) |
Mar 02, 2022 | 8.240 | 8.353 | 8.032 | 8.117 | 4,200,830 | +0.09(+1.06%) |
Mar 01, 2022 | 8.770 | 8.807 | 8.013 | 8.032 | 5,479,946 | -0.91(-10.16%) |
Feb 28, 2022 | 8.722 | 9.140 | 8.722 | 8.940 | 4,237,010 | -0.07(-0.74%) |
Feb 25, 2022 | 9.441 | 9.441 | 8.968 | 9.006 | 4,227,709 | -0.20(-2.16%) |
Feb 24, 2022 | 8.117 | 9.517 | 8.117 | 9.205 | 8,018,520 | +0.36(+4.06%) |
Feb 23, 2022 | 9.403 | 9.403 | 8.666 | 8.845 | 3,719,538 | -0.55(-5.84%) |
Feb 22, 2022 | 9.072 | 9.507 | 9.006 | 9.394 | 3,798,800 | +0.27(+3.01%) |
Feb 18, 2022 | 9.120 | 0 | +0.28(+3.21%) | |||
Feb 17, 2022 | 8.949 | 9.157 | 8.628 | 8.836 | 5,072,826 | -0.34(-3.71%) |
Feb 16, 2022 | 9.687 | 9.687 | 9.120 | 9.176 | 4,643,929 | -0.59(-6.01%) |
Feb 15, 2022 | 10.01 | 10.29 | 9.678 | 9.763 | 4,055,471 | +0.21(+2.18%) |
Feb 14, 2022 | 9.735 | 9.848 | 9.507 | 9.555 | 4,967,579 | -0.26(-2.60%) |
Feb 11, 2022 | 11.00 | 11.09 | 9.574 | 9.810 | 7,333,481 | -1.26(-11.37%) |
Feb 10, 2022 | 10.84 | 11.23 | 10.25 | 11.07 | 4,764,793 | +0.45(+4.28%) |
Feb 09, 2022 | 10.49 | 10.69 | 10.33 | 10.61 | 3,076,086 | +0.06(+0.54%) |
Feb 08, 2022 | 10.88 | 10.98 | 10.56 | 10.56 | 3,107,932 | -0.23(-2.11%) |
Feb 07, 2022 | 11.53 | 11.59 | 10.65 | 10.78 | 3,551,503 | -0.96(-8.21%) |
Feb 04, 2022 | 12.11 | 12.12 | 11.60 | 11.75 | 3,202,220 | -0.25(-2.05%) |
Feb 03, 2022 | 11.71 | 11.57 | 12.00 | 3,983,027 | +0.54(+4.71%) | |
Feb 02, 2022 | 11.25 | 11.60 | 11.05 | 11.46 | 3,195,850 | +0.13(+1.17%) |
Feb 01, 2022 | 11.41 | 11.75 | 11.14 | 11.32 | 3,157,832 | -0.33(-2.84%) |
Jan 31, 2022 | 12.24 | 11.64 | 11.65 | 2,965,017 | -0.82(-6.60%) | |
Jan 28, 2022 | 12.43 | 12.86 | 12.40 | 12.48 | 4,826,916 | +0.26(+2.09%) |
Jan 27, 2022 | 11.84 | 12.27 | 11.47 | 12.22 | 5,449,773 | +0.81(+7.13%) |
Jan 26, 2022 | 10.67 | 11.68 | 10.43 | 11.41 | 7,023,689 | +0.96(+9.14%) |
Jan 25, 2022 | 11.02 | 11.20 | 10.31 | 10.45 | 4,216,841 | -0.18(-1.69%) |
Jan 24, 2022 | 10.59 | 11.34 | 10.56 | 10.63 | 5,618,751 | +0.30(+2.93%) |
Jan 21, 2022 | 9.706 | 10.40 | 9.640 | 10.33 | 4,593,551 | +0.58(+5.92%) |
Jan 20, 2022 | 9.261 | 9.754 | 9.261 | 9.753 | 3,426,092 | +0.27(+2.89%) |
Jan 19, 2022 | 10.75 | 10.82 | 9.422 | 9.479 | 6,373,107 | -1.61(-14.51%) |
Jan 18, 2022 | 10.94 | 11.17 | 10.60 | 11.09 | 3,001,638 | +0.25(+2.27%) |
Jan 14, 2022 | 10.84 | 0 | +0.27(+2.60%) | |||
Jan 13, 2022 | 10.35 | 10.60 | 10.22 | 10.57 | 2,830,418 | +0.31(+3.04%) |
Jan 12, 2022 | 10.67 | 10.78 | 10.25 | 10.25 | 2,699,576 | -0.48(-4.49%) |
Jan 11, 2022 | 11.34 | 11.55 | 10.72 | 10.74 | 3,131,483 | -0.63(-5.57%) |
Jan 10, 2022 | 11.83 | 12.04 | 11.36 | 11.37 | 3,448,682 | -0.20(-1.72%) |
Jan 07, 2022 | 11.72 | 11.97 | 11.48 | 11.57 | 3,133,750 | -0.27(-2.32%) |
Jan 06, 2022 | 11.53 | 11.86 | 11.33 | 11.84 | 4,072,760 | +0.79(+7.19%) |
Jan 05, 2022 | 10.33 | 11.09 | 10.07 | 11.05 | 3,913,197 | +0.55(+5.23%) |
Jan 04, 2022 | 10.49 | 10.62 | 10.16 | 10.50 | 2,316,506 | -0.19(-1.77%) |