Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.640 | 7.950 | 7.460 | 7.690 | 10,034,186 | +0.23(+3.08%) |
Jun 29, 2023 | 7.290 | 8.010 | 7.255 | 7.460 | 12,986,004 | +0.16(+2.19%) |
Jun 28, 2023 | 7.440 | 7.457 | 7.200 | 7.300 | 10,361,536 | -0.20(-2.67%) |
Jun 27, 2023 | 7.300 | 7.570 | 7.140 | 7.500 | 5,932,974 | +0.26(+3.59%) |
Jun 26, 2023 | 7.250 | 7.560 | 7.220 | 7.240 | 5,949,499 | -0.07(-0.96%) |
Jun 23, 2023 | 7.350 | 7.420 | 7.250 | 7.310 | 15,995,197 | -0.22(-2.86%) |
Jun 22, 2023 | 7.530 | 7.620 | 7.350 | 7.525 | 7,308,482 | -0.05(-0.73%) |
Jun 21, 2023 | 7.900 | 7.905 | 7.320 | 7.580 | 18,158,952 | -0.68(-8.23%) |
Jun 20, 2023 | 8.540 | 8.615 | 8.140 | 8.260 | 9,881,775 | -0.38(-4.40%) |
Jun 16, 2023 | 9.020 | 9.200 | 8.560 | 8.640 | 11,196,236 | -0.32(-3.57%) |
Jun 15, 2023 | 9.500 | 9.500 | 8.720 | 8.960 | 15,919,091 | -0.73(-7.53%) |
Jun 14, 2023 | 9.510 | 9.760 | 9.300 | 9.690 | 10,997,006 | +0.24(+2.54%) |
Jun 13, 2023 | 9.010 | 9.710 | 9.010 | 9.450 | 13,804,995 | +0.52(+5.82%) |
Jun 12, 2023 | 8.400 | 9.010 | 8.400 | 8.930 | 15,046,210 | +0.62(+7.46%) |
Jun 09, 2023 | 8.410 | 9.820 | 8.185 | 8.310 | 37,828,400 | +0.09(+1.09%) |
Jun 08, 2023 | 8.150 | 8.340 | 7.850 | 8.220 | 6,169,655 | +0.12(+1.48%) |
Jun 07, 2023 | 8.510 | 8.570 | 7.990 | 8.100 | 6,097,315 | -0.16(-1.94%) |
Jun 06, 2023 | 8.070 | 8.660 | 8.070 | 8.260 | 7,843,864 | +0.08(+0.98%) |
Jun 05, 2023 | 8.320 | 8.550 | 8.050 | 8.180 | 7,242,456 | -0.19(-2.27%) |
Jun 02, 2023 | 7.910 | 8.510 | 7.870 | 8.370 | 11,967,352 | +0.64(+8.28%) |
Jun 01, 2023 | 7.270 | 8.000 | 7.155 | 7.730 | 11,401,945 | +0.45(+6.18%) |
May 31, 2023 | 7.000 | 7.350 | 6.940 | 7.280 | 8,557,864 | +0.23(+3.26%) |
May 30, 2023 | 7.020 | 7.440 | 6.920 | 7.050 | 10,987,885 | +0.16(+2.32%) |
May 26, 2023 | 7.000 | 7.100 | 6.880 | 6.890 | 7,829,790 | -0.10(-1.43%) |
May 25, 2023 | 7.150 | 7.150 | 6.900 | 6.990 | 7,601,695 | -0.07(-0.99%) |
May 24, 2023 | 7.190 | 7.190 | 6.885 | 7.060 | 11,113,002 | -0.19(-2.62%) |
May 23, 2023 | 7.230 | 7.635 | 7.150 | 7.250 | 8,781,921 | -0.08(-1.09%) |
May 22, 2023 | 7.160 | 7.500 | 7.019 | 7.330 | 9,558,879 | +0.16(+2.23%) |
May 19, 2023 | 7.300 | 7.300 | 7.035 | 7.170 | 8,508,498 | -0.18(-2.45%) |
May 18, 2023 | 7.110 | 7.390 | 7.070 | 7.350 | 5,925,662 | +0.21(+2.94%) |
May 17, 2023 | 7.000 | 7.345 | 6.910 | 7.140 | 8,746,747 | +0.16(+2.29%) |
May 16, 2023 | 7.320 | 7.440 | 6.860 | 6.980 | 11,846,195 | -0.46(-6.18%) |
May 15, 2023 | 6.910 | 7.560 | 6.810 | 7.440 | 12,964,244 | +0.50(+7.20%) |
May 12, 2023 | 6.920 | 6.955 | 6.620 | 6.940 | 16,364,126 | +0.08(+1.17%) |
May 11, 2023 | 6.940 | 7.290 | 6.760 | 6.860 | 20,886,034 | -0.67(-8.90%) |
May 10, 2023 | 8.000 | 8.000 | 7.260 | 7.530 | 14,505,189 | -0.30(-3.83%) |
May 09, 2023 | 7.910 | 7.990 | 7.650 | 7.830 | 10,636,137 | -0.26(-3.21%) |
May 08, 2023 | 8.030 | 8.380 | 7.862 | 8.090 | 12,636,187 | +0.28(+3.59%) |
May 05, 2023 | 7.750 | 7.889 | 7.310 | 7.810 | 17,794,184 | +0.17(+2.23%) |
May 04, 2023 | 7.630 | 7.810 | 7.310 | 7.640 | 27,465,158 | -1.19(-13.48%) |
May 03, 2023 | 8.570 | 9.185 | 8.570 | 8.830 | 10,844,995 | +0.22(+2.56%) |
May 02, 2023 | 9.080 | 9.140 | 8.530 | 8.610 | 6,235,188 | -0.46(-5.07%) |
May 01, 2023 | 8.840 | 9.180 | 8.730 | 9.070 | 6,586,531 | +0.19(+2.14%) |
Apr 28, 2023 | 8.690 | 9.040 | 8.540 | 8.880 | 5,446,254 | +0.12(+1.37%) |
Apr 27, 2023 | 8.690 | 8.877 | 8.575 | 8.760 | 5,459,044 | +0.16(+1.86%) |
Apr 26, 2023 | 8.900 | 9.110 | 8.530 | 8.600 | 6,369,419 | -0.20(-2.27%) |
Apr 25, 2023 | 9.200 | 9.300 | 8.800 | 8.800 | 5,845,056 | -0.54(-5.78%) |
Apr 24, 2023 | 9.440 | 9.650 | 9.015 | 9.340 | 5,788,059 | -0.14(-1.48%) |
Apr 21, 2023 | 9.070 | 9.520 | 9.000 | 9.480 | 6,063,649 | +0.40(+4.41%) |
Apr 20, 2023 | 9.335 | 9.520 | 8.955 | 9.080 | 8,270,574 | -0.44(-4.62%) |
Apr 19, 2023 | 9.530 | 9.730 | 9.435 | 9.520 | 7,492,808 | -0.38(-3.84%) |
Apr 18, 2023 | 9.900 | 10.13 | 9.715 | 9.900 | 5,383,634 | +0.13(+1.33%) |
Apr 17, 2023 | 9.540 | 9.820 | 9.480 | 9.770 | 5,597,167 | +0.19(+1.98%) |
Apr 14, 2023 | 10.08 | 10.10 | 9.560 | 9.580 | 9,267,831 | -0.54(-5.34%) |
Apr 13, 2023 | 10.25 | 10.44 | 10.00 | 10.12 | 9,457,181 | -0.08(-0.78%) |
Apr 12, 2023 | 11.66 | 11.67 | 10.01 | 10.20 | 16,188,775 | -1.29(-11.23%) |
Apr 11, 2023 | 11.53 | 11.78 | 11.40 | 11.49 | 7,377,276 | +0.12(+1.06%) |
Apr 10, 2023 | 11.19 | 11.50 | 11.09 | 11.37 | 6,674,881 | -0.04(-0.35%) |
Apr 06, 2023 | 11.12 | 11.58 | 10.97 | 11.41 | 7,742,844 | +0.28(+2.52%) |
Apr 05, 2023 | 11.56 | 11.56 | 11.01 | 11.13 | 7,242,069 | -0.60(-5.12%) |
Apr 04, 2023 | 11.82 | 12.02 | 11.47 | 11.73 | 4,947,008 | +0.02(+0.17%) |
Apr 03, 2023 | 11.13 | 11.77 | 11.11 | 11.71 | 6,602,648 | +0.37(+3.26%) |
Mar 31, 2023 | 10.67 | 11.37 | 10.47 | 11.34 | 7,695,902 | +0.77(+7.28%) |
Mar 30, 2023 | 10.59 | 10.77 | 10.38 | 10.57 | 6,764,225 | +0.16(+1.54%) |
Mar 29, 2023 | 10.12 | 10.50 | 9.980 | 10.41 | 7,038,304 | +0.60(+6.12%) |
Mar 28, 2023 | 9.800 | 9.978 | 9.580 | 9.810 | 6,702,363 | +0.03(+0.31%) |
Mar 27, 2023 | 9.640 | 9.920 | 9.360 | 9.780 | 9,586,686 | +0.25(+2.62%) |
Mar 24, 2023 | 9.160 | 9.640 | 9.090 | 9.530 | 8,242,746 | +0.24(+2.58%) |
Mar 23, 2023 | 9.410 | 9.915 | 9.170 | 9.290 | 10,584,593 | +0.03(+0.32%) |
Mar 22, 2023 | 9.910 | 9.940 | 9.190 | 9.260 | 10,844,063 | -0.60(-6.09%) |
Mar 21, 2023 | 9.590 | 10.17 | 9.565 | 9.860 | 13,546,510 | +0.48(+5.12%) |
Mar 20, 2023 | 10.02 | 10.04 | 9.190 | 9.380 | 16,197,265 | -0.70(-6.94%) |
Mar 17, 2023 | 10.69 | 10.69 | 9.680 | 10.08 | 11,910,239 | -0.56(-5.26%) |
Mar 16, 2023 | 10.75 | 11.03 | 10.52 | 10.64 | 10,178,478 | -0.27(-2.47%) |
Mar 15, 2023 | 10.40 | 10.96 | 10.26 | 10.91 | 7,883,590 | +0.31(+2.92%) |
Mar 14, 2023 | 11.79 | 11.80 | 10.56 | 10.60 | 11,868,588 | -0.77(-6.77%) |
Mar 13, 2023 | 11.52 | 11.85 | 10.80 | 11.37 | 7,358,396 | -0.41(-3.48%) |
Mar 10, 2023 | 12.58 | 12.59 | 11.21 | 11.78 | 17,319,048 | -0.96(-7.54%) |
Mar 09, 2023 | 13.64 | 13.64 | 12.41 | 12.74 | 9,169,687 | -0.89(-6.53%) |
Mar 08, 2023 | 13.24 | 13.70 | 12.86 | 13.63 | 7,147,533 | +0.38(+2.87%) |
Mar 07, 2023 | 13.82 | 14.21 | 13.24 | 13.25 | 9,673,969 | -0.63(-4.54%) |
Mar 06, 2023 | 14.02 | 14.36 | 13.75 | 13.88 | 7,431,711 | +0.02(+0.14%) |
Mar 03, 2023 | 12.99 | 14.20 | 12.95 | 13.86 | 13,906,876 | +0.94(+7.28%) |
Mar 02, 2023 | 12.37 | 12.94 | 12.16 | 12.92 | 10,215,058 | +0.26(+2.05%) |
Mar 01, 2023 | 12.96 | 13.02 | 12.58 | 12.66 | 7,369,319 | -0.26(-2.01%) |
Feb 28, 2023 | 12.87 | 13.24 | 12.78 | 12.92 | 7,198,937 | -0.02(-0.15%) |
Feb 27, 2023 | 12.90 | 13.01 | 12.51 | 12.94 | 7,989,846 | +0.24(+1.89%) |
Feb 24, 2023 | 12.75 | 12.88 | 12.47 | 12.70 | 5,944,781 | -0.38(-2.91%) |
Feb 23, 2023 | 13.46 | 13.49 | 12.65 | 13.08 | 8,223,108 | -0.35(-2.61%) |
Feb 22, 2023 | 13.30 | 13.54 | 13.02 | 13.43 | 6,888,386 | +0.18(+1.36%) |
Feb 21, 2023 | 13.22 | 13.40 | 12.69 | 13.25 | 13,358,946 | -0.35(-2.57%) |
Feb 17, 2023 | 13.71 | 13.74 | 13.16 | 13.60 | 8,741,258 | -0.15(-1.09%) |
Feb 16, 2023 | 13.90 | 14.89 | 13.66 | 13.75 | 10,720,751 | -0.56(-3.91%) |
Feb 15, 2023 | 13.51 | 14.35 | 13.50 | 14.31 | 8,714,850 | +0.75(+5.53%) |
Feb 14, 2023 | 13.33 | 13.91 | 12.86 | 13.56 | 11,276,157 | -0.07(-0.51%) |
Feb 13, 2023 | 13.81 | 13.92 | 13.44 | 13.63 | 10,019,016 | -0.20(-1.45%) |
Feb 10, 2023 | 14.62 | 14.88 | 13.81 | 13.83 | 14,482,547 | -0.97(-6.55%) |
Feb 09, 2023 | 15.68 | 15.82 | 14.65 | 14.80 | 11,669,022 | -0.63(-4.08%) |
Feb 08, 2023 | 15.48 | 15.76 | 15.05 | 15.43 | 10,013,239 | -0.32(-2.03%) |
Feb 07, 2023 | 15.72 | 16.24 | 15.42 | 15.75 | 20,427,170 | -0.04(-0.25%) |
Feb 06, 2023 | 15.82 | 16.37 | 15.15 | 15.79 | 18,207,780 | -0.49(-3.01%) |
Feb 03, 2023 | 16.25 | 17.83 | 16.14 | 16.28 | 32,668,492 | -0.70(-4.12%) |
Feb 02, 2023 | 15.75 | 17.60 | 15.18 | 16.98 | 39,009,500 | +0.62(+3.79%) |
Feb 01, 2023 | 13.75 | 16.79 | 13.60 | 16.36 | 79,214,720 | +3.43(+26.53%) |
Jan 31, 2023 | 12.59 | 13.12 | 12.50 | 12.93 | 21,356,566 | +0.43(+3.44%) |
Jan 30, 2023 | 12.71 | 13.37 | 12.30 | 12.50 | 18,195,644 | -0.15(-1.19%) |
Jan 27, 2023 | 11.77 | 12.99 | 11.65 | 12.65 | 16,963,288 | +0.85(+7.20%) |
Jan 26, 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 8,762,204 | +0.39(+3.42%) |
Jan 25, 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 8,210,433 | +0.35(+3.16%) |
Jan 24, 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 9,111,674 | -0.60(-5.15%) |
Jan 23, 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 9,058,771 | +0.60(+5.42%) |
Jan 20, 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 7,982,376 | +0.62(+5.94%) |
Jan 19, 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 10,552,141 | -0.65(-5.86%) |
Jan 18, 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 19,253,710 | -0.85(-7.12%) |
Jan 17, 2023 | 11.53 | 12.07 | 11.33 | 11.94 | 16,356,741 | +0.31(+2.67%) |
Jan 13, 2023 | 10.89 | 11.73 | 10.82 | 11.63 | 10,993,899 | +0.53(+4.77%) |
Jan 12, 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 10,506,216 | +0.28(+2.59%) |
Jan 11, 2023 | 9.860 | 10.84 | 9.770 | 10.82 | 13,088,010 | +1.02(+10.41%) |
Jan 10, 2023 | 9.320 | 9.880 | 9.310 | 9.800 | 9,257,853 | +0.47(+5.04%) |
Jan 09, 2023 | 9.090 | 9.525 | 9.020 | 9.330 | 11,041,329 | +0.41(+4.60%) |
Jan 06, 2023 | 8.560 | 9.025 | 8.310 | 8.920 | 9,836,825 | +0.34(+3.96%) |
Jan 05, 2023 | 8.580 | 8.730 | 8.310 | 8.580 | 7,778,879 | -0.26(-2.94%) |
Jan 04, 2023 | 8.260 | 8.860 | 7.985 | 8.840 | 9,925,803 | +0.72(+8.87%) |
Jan 03, 2023 | 8.170 | 8.450 | 7.890 | 8.120 | 11,625,330 | +0.18(+2.27%) |
Dec 30, 2022 | 7.850 | 8.030 | 7.680 | 7.940 | 10,481,545 | -0.15(-1.85%) |
Dec 29, 2022 | 8.050 | 8.310 | 7.920 | 8.090 | 8,874,571 | +0.21(+2.66%) |
Dec 28, 2022 | 8.120 | 8.310 | 7.855 | 7.880 | 9,496,382 | -0.26(-3.19%) |
Dec 27, 2022 | 8.790 | 8.805 | 8.120 | 8.140 | 12,124,364 | -0.75(-8.44%) |
Dec 23, 2022 | 9.210 | 9.240 | 8.655 | 8.890 | 7,658,115 | -0.32(-3.47%) |
Dec 22, 2022 | 9.740 | 9.740 | 8.830 | 9.210 | 10,188,407 | -0.67(-6.78%) |
Dec 21, 2022 | 10.47 | 10.61 | 9.860 | 9.880 | 11,374,799 | -0.57(-5.45%) |
Dec 20, 2022 | 10.31 | 10.85 | 10.18 | 10.45 | 9,438,452 | -0.03(-0.29%) |
Dec 19, 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 6,279,284 | -0.23(-2.15%) |
Dec 16, 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 12,734,368 | -0.65(-5.72%) |
Dec 15, 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 11,909,260 | -0.80(-6.58%) |
Dec 14, 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 9,553,218 | +0.45(+3.84%) |
Dec 13, 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 13,800,501 | +0.00(+0.00%) |
Dec 12, 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 8,929,294 | +0.20(+1.74%) |
Dec 09, 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 11,560,931 | -1.06(-8.43%) |
Dec 08, 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 9,956,758 | +0.72(+6.08%) |
Dec 07, 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 11,045,460 | -0.61(-4.90%) |
Dec 06, 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 12,626,049 | -0.46(-3.56%) |
Dec 05, 2022 | 13.06 | 13.35 | 12.74 | 12.92 | 14,983,512 | -0.38(-2.86%) |
Dec 02, 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 27,053,122 | +1.53(+13.00%) |
Dec 01, 2022 | 11.49 | 11.86 | 10.99 | 11.77 | 11,872,814 | +0.39(+3.43%) |
Nov 30, 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 11,749,435 | +0.89(+8.48%) |
Nov 29, 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 7,912,141 | +0.35(+3.45%) |
Nov 28, 2022 | 9.980 | 10.94 | 9.940 | 10.14 | 15,591,417 | +0.08(+0.80%) |
Nov 25, 2022 | 9.840 | 10.13 | 9.790 | 10.06 | 3,618,677 | +0.03(+0.30%) |
Nov 23, 2022 | 9.780 | 10.06 | 9.670 | 10.03 | 7,025,923 | +0.38(+3.94%) |
Nov 22, 2022 | 9.530 | 9.720 | 9.330 | 9.650 | 10,175,363 | -0.11(-1.13%) |
Nov 21, 2022 | 10.03 | 10.21 | 9.490 | 9.760 | 8,795,135 | -0.55(-5.33%) |
Nov 18, 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 7,597,651 | -0.58(-5.33%) |
Nov 17, 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 11,522,249 | -0.05(-0.46%) |
Nov 16, 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 13,980,671 | -0.90(-7.60%) |
Nov 15, 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 16,099,496 | +0.90(+8.23%) |
Nov 14, 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 14,697,277 | +0.61(+5.91%) |
Nov 11, 2022 | 9.760 | 10.60 | 9.500 | 10.33 | 15,066,320 | +0.37(+3.71%) |
Nov 10, 2022 | 9.330 | 10.00 | 9.215 | 9.960 | 15,765,234 | +1.40(+16.29%) |
Nov 09, 2022 | 9.380 | 9.445 | 8.392 | 8.565 | 11,953,379 | -1.02(-10.59%) |
Nov 08, 2022 | 9.430 | 9.855 | 8.780 | 9.580 | 15,182,744 | +0.17(+1.81%) |
Nov 07, 2022 | 9.410 | 9.670 | 8.928 | 9.410 | 10,797,674 | +0.02(+0.21%) |
Nov 04, 2022 | 9.290 | 9.710 | 8.920 | 9.390 | 20,116,584 | +0.05(+0.54%) |
Nov 03, 2022 | 7.450 | 9.340 | 7.240 | 9.340 | 33,509,246 | +0.71(+8.23%) |
Nov 02, 2022 | 8.890 | 8.630 | 18,172,784 | -0.31(-3.47%) | ||
Nov 01, 2022 | 8.780 | 9.019 | 8.755 | 8.940 | 12,380,011 | +0.54(+6.43%) |
Oct 31, 2022 | 8.050 | 8.670 | 7.980 | 8.400 | 17,476,632 | +0.39(+4.87%) |
Oct 28, 2022 | 7.800 | 8.059 | 7.585 | 8.010 | 15,489,979 | +0.20(+2.56%) |
Oct 27, 2022 | 7.810 | 8.245 | 7.700 | 7.810 | 13,756,952 | +0.12(+1.56%) |
Oct 26, 2022 | 7.330 | 8.160 | 7.250 | 7.690 | 12,840,110 | +0.21(+2.81%) |
Oct 25, 2022 | 7.080 | 7.690 | 7.070 | 7.480 | 17,606,048 | +0.48(+6.86%) |
Oct 24, 2022 | 7.200 | 7.220 | 6.760 | 7.000 | 14,130,443 | -0.34(-4.63%) |
Oct 21, 2022 | 7.290 | 7.440 | 7.025 | 7.340 | 9,801,308 | -0.07(-0.94%) |
Oct 20, 2022 | 7.400 | 7.965 | 7.280 | 7.410 | 13,571,576 | +0.02(+0.27%) |
Oct 19, 2022 | 7.710 | 7.718 | 7.320 | 7.390 | 11,508,093 | -0.44(-5.62%) |
Oct 18, 2022 | 8.140 | 8.260 | 7.535 | 7.830 | 12,982,039 | +0.08(+1.03%) |
Oct 17, 2022 | 7.560 | 7.960 | 7.355 | 7.750 | 15,197,303 | +0.51(+7.04%) |
Oct 14, 2022 | 8.780 | 8.970 | 7.230 | 7.240 | 24,643,196 | -1.47(-16.88%) |
Oct 13, 2022 | 8.030 | 9.010 | 7.830 | 8.710 | 19,432,136 | +0.18(+2.11%) |
Oct 12, 2022 | 8.740 | 8.810 | 8.090 | 8.530 | 12,901,902 | -0.25(-2.85%) |
Oct 11, 2022 | 9.210 | 9.230 | 8.240 | 8.780 | 16,166,650 | -0.31(-3.41%) |
Oct 10, 2022 | 8.740 | 9.420 | 8.555 | 9.090 | 19,627,384 | +0.40(+4.60%) |
Oct 07, 2022 | 8.480 | 8.819 | 8.400 | 8.690 | 14,305,200 | -0.14(-1.59%) |
Oct 06, 2022 | 8.470 | 9.170 | 8.350 | 8.830 | 19,494,338 | +0.34(+4.00%) |
Oct 05, 2022 | 8.550 | 8.840 | 8.095 | 8.490 | 16,015,892 | -0.37(-4.18%) |
Oct 04, 2022 | 7.670 | 8.860 | 7.670 | 8.860 | 28,297,622 | +1.39(+18.61%) |
Oct 03, 2022 | 7.100 | 7.480 | 6.660 | 7.470 | 18,263,106 | +0.54(+7.79%) |
Sep 30, 2022 | 7.010 | 7.295 | 6.855 | 6.930 | 13,325,042 | -0.12(-1.70%) |
Sep 29, 2022 | 8.180 | 8.182 | 6.820 | 7.050 | 26,145,298 | -1.19(-14.44%) |
Sep 28, 2022 | 8.220 | 8.420 | 8.030 | 8.240 | 9,152,309 | +0.04(+0.49%) |
Sep 27, 2022 | 8.320 | 8.790 | 8.061 | 8.200 | 13,643,770 | -0.02(-0.24%) |
Sep 26, 2022 | 8.500 | 8.845 | 8.060 | 8.220 | 12,339,329 | -0.29(-3.41%) |
Sep 23, 2022 | 8.460 | 8.690 | 8.280 | 8.510 | 10,984,823 | -0.08(-0.93%) |
Sep 22, 2022 | 8.990 | 9.110 | 8.585 | 8.590 | 9,720,292 | -0.46(-5.08%) |
Sep 21, 2022 | 9.850 | 9.900 | 9.050 | 9.050 | 12,100,088 | -0.60(-6.22%) |
Sep 20, 2022 | 9.900 | 10.24 | 9.630 | 9.650 | 10,415,060 | -0.27(-2.72%) |
Sep 19, 2022 | 9.710 | 9.990 | 9.590 | 9.920 | 6,869,497 | +0.18(+1.85%) |
Sep 16, 2022 | 10.40 | 10.40 | 9.710 | 9.740 | 14,167,194 | -0.94(-8.80%) |
Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10,382,396 | +0.45(+4.40%) |
Sep 14, 2022 | 10.04 | 10.27 | 9.665 | 10.23 | 8,885,593 | +0.32(+3.23%) |
Sep 13, 2022 | 10.45 | 10.45 | 9.480 | 9.910 | 23,631,972 | -1.14(-10.32%) |
Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 12,855,337 | +0.74(+7.18%) |
Sep 09, 2022 | 9.295 | 10.39 | 9.295 | 10.31 | 18,726,438 | +1.21(+13.30%) |
Sep 08, 2022 | 8.840 | 9.190 | 8.635 | 9.100 | 8,156,650 | +0.13(+1.45%) |
Sep 07, 2022 | 8.600 | 9.155 | 8.570 | 8.970 | 9,395,676 | +0.28(+3.22%) |
Sep 06, 2022 | 9.360 | 9.390 | 8.680 | 8.690 | 13,436,229 | -0.75(-7.94%) |
Sep 02, 2022 | 10.31 | 10.47 | 9.400 | 9.440 | 16,349,203 | -0.84(-8.17%) |
Sep 01, 2022 | 9.950 | 10.30 | 9.650 | 10.28 | 11,739,349 | +0.09(+0.88%) |
Aug 31, 2022 | 9.750 | 10.27 | 9.670 | 10.19 | 30,538,104 | +0.61(+6.37%) |
Aug 30, 2022 | 10.76 | 10.88 | 9.520 | 9.580 | 19,145,364 | -0.89(-8.50%) |
Aug 29, 2022 | 10.48 | 10.92 | 10.35 | 10.47 | 15,772,942 | -0.14(-1.32%) |
Aug 26, 2022 | 11.03 | 11.04 | 10.12 | 10.61 | 25,524,316 | -0.40(-3.63%) |
Aug 25, 2022 | 11.68 | 11.86 | 10.65 | 11.01 | 59,465,272 | -2.47(-18.32%) |
Aug 24, 2022 | 12.35 | 13.66 | 12.16 | 13.48 | 83,355,816 | +2.28(+20.36%) |
Aug 23, 2022 | 11.50 | 11.64 | 10.78 | 11.20 | 14,797,493 | -0.38(-3.28%) |
Aug 22, 2022 | 11.38 | 11.75 | 11.13 | 11.58 | 10,043,944 | -0.13(-1.11%) |
Aug 19, 2022 | 12.32 | 12.41 | 11.36 | 11.71 | 10,943,434 | -0.95(-7.50%) |
Aug 18, 2022 | 12.86 | 12.86 | 12.29 | 12.66 | 11,136,646 | -0.28(-2.16%) |
Aug 17, 2022 | 13.31 | 13.65 | 12.85 | 12.94 | 11,477,558 | -0.75(-5.48%) |
Aug 16, 2022 | 13.38 | 14.32 | 12.91 | 13.69 | 15,435,700 | +0.16(+1.18%) |
Aug 15, 2022 | 13.34 | 13.77 | 12.69 | 13.53 | 16,197,997 | +0.00(+0.00%) |
Aug 12, 2022 | 12.08 | 13.79 | 11.82 | 13.53 | 28,058,126 | +1.62(+13.60%) |
Aug 11, 2022 | 12.24 | 13.56 | 11.73 | 11.91 | 16,587,756 | -0.01(-0.08%) |
Aug 10, 2022 | 11.61 | 12.07 | 11.41 | 11.92 | 9,040,839 | +0.83(+7.48%) |
Aug 09, 2022 | 11.57 | 11.66 | 10.88 | 11.09 | 9,638,387 | -0.82(-6.88%) |
Aug 08, 2022 | 11.93 | 12.67 | 11.66 | 11.91 | 14,637,040 | +0.12(+1.02%) |
Aug 05, 2022 | 10.34 | 11.87 | 10.05 | 11.79 | 15,169,169 | +1.29(+12.29%) |
Aug 04, 2022 | 11.31 | 11.49 | 10.45 | 10.50 | 11,403,062 | -0.89(-7.81%) |
Aug 03, 2022 | 10.84 | 11.48 | 10.64 | 11.39 | 11,916,098 | +0.67(+6.25%) |
Aug 02, 2022 | 9.630 | 10.95 | 9.560 | 10.72 | 13,278,906 | +1.03(+10.63%) |
Aug 01, 2022 | 9.500 | 9.810 | 9.165 | 9.690 | 8,974,404 | +0.20(+2.11%) |
Jul 29, 2022 | 9.240 | 9.550 | 8.880 | 9.490 | 8,819,463 | +0.16(+1.71%) |
Jul 28, 2022 | 9.020 | 9.360 | 8.680 | 9.330 | 10,568,791 | +0.33(+3.67%) |
Jul 27, 2022 | 9.000 | 9.090 | 8.561 | 9.000 | 8,809,682 | +0.29(+3.33%) |
Jul 26, 2022 | 9.310 | 9.310 | 8.590 | 8.710 | 10,856,124 | -0.84(-8.80%) |
Jul 25, 2022 | 9.850 | 9.857 | 9.270 | 9.550 | 7,978,817 | -0.22(-2.25%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.720 | 9.770 | 15,741,747 | -1.49(-13.23%) |
Jul 21, 2022 | 10.81 | 11.40 | 10.70 | 11.26 | 13,879,680 | +0.23(+2.09%) |
Jul 20, 2022 | 9.450 | 11.04 | 9.380 | 11.03 | 26,765,860 | +1.63(+17.34%) |
Jul 19, 2022 | 8.770 | 9.470 | 8.500 | 9.400 | 14,253,341 | +0.77(+8.92%) |
Jul 18, 2022 | 8.750 | 9.140 | 8.573 | 8.630 | 9,566,419 | +0.15(+1.77%) |
Jul 15, 2022 | 8.440 | 8.680 | 8.220 | 8.480 | 9,637,190 | +0.14(+1.68%) |
Jul 14, 2022 | 8.890 | 8.920 | 8.320 | 8.340 | 12,771,769 | -0.59(-6.61%) |
Jul 13, 2022 | 8.940 | 9.190 | 8.660 | 8.930 | 13,994,779 | -0.32(-3.46%) |
Jul 12, 2022 | 9.370 | 9.530 | 9.020 | 9.250 | 16,352,020 | +0.33(+3.70%) |
Jul 11, 2022 | 10.06 | 10.11 | 8.910 | 8.920 | 11,359,594 | -1.29(-12.63%) |
Jul 08, 2022 | 10.52 | 10.93 | 10.12 | 10.21 | 9,583,680 | -0.44(-4.13%) |
Jul 07, 2022 | 10.17 | 10.71 | 10.10 | 10.65 | 6,897,865 | +0.50(+4.93%) |
Jul 06, 2022 | 10.31 | 10.63 | 10.05 | 10.15 | 8,187,870 | -0.26(-2.50%) |
Jul 05, 2022 | 9.110 | 10.41 | 8.730 | 10.41 | 12,553,167 | +1.28(+14.02%) |