Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.110 | 9.220 | 8.865 | 9.040 | 40,994,108 | +0.13(+1.46%) |
Sep 28, 2023 | 8.370 | 8.990 | 8.360 | 8.910 | 54,630,684 | +0.45(+5.32%) |
Sep 27, 2023 | 8.380 | 8.510 | 8.300 | 8.460 | 24,041,592 | +0.05(+0.59%) |
Sep 26, 2023 | 8.150 | 8.580 | 7.925 | 8.410 | 42,443,100 | +0.06(+0.72%) |
Sep 25, 2023 | 8.070 | 8.410 | 8.300 | 8.350 | 56,260,092 | -0.18(-2.11%) |
Sep 22, 2023 | 8.740 | 8.795 | 8.450 | 8.530 | 36,245,176 | +0.08(+0.95%) |
Sep 21, 2023 | 8.450 | 8.620 | 8.350 | 8.450 | 49,535,924 | -0.37(-4.20%) |
Sep 20, 2023 | 8.760 | 9.060 | 8.670 | 8.820 | 125,216,048 | +0.27(+3.16%) |
Sep 19, 2023 | 9.540 | 9.600 | 8.410 | 8.550 | 215,527,808 | -1.76(-17.07%) |
Sep 18, 2023 | 10.37 | 10.47 | 10.21 | 10.31 | 22,178,236 | -0.12(-1.15%) |
Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 40,108,040 | +0.05(+0.48%) |
Sep 14, 2023 | 10.15 | 10.38 | 10.13 | 10.38 | 26,407,218 | +0.31(+3.08%) |
Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 36,883,936 | -0.50(-4.73%) |
Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 38,260,792 | +0.24(+2.32%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 31,110,064 | +0.29(+2.89%) |
Sep 08, 2023 | 10.06 | 10.15 | 9.920 | 10.04 | 26,236,176 | -0.04(-0.40%) |
Sep 07, 2023 | 10.17 | 10.27 | 9.930 | 10.08 | 44,536,640 | -0.50(-4.73%) |
Sep 06, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 31,376,070 | -0.23(-2.13%) |
Sep 05, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 37,861,992 | -0.19(-1.73%) |
Sep 01, 2023 | 10.53 | 11.35 | 10.50 | 11.00 | 77,064,256 | +0.73(+7.11%) |
Aug 31, 2023 | 10.73 | 10.80 | 10.26 | 10.27 | 51,035,312 | -0.40(-3.75%) |
Aug 30, 2023 | 10.43 | 10.79 | 10.39 | 10.67 | 46,198,800 | -0.22(-2.02%) |
Aug 29, 2023 | 10.30 | 10.94 | 9.460 | 10.89 | 124,185,248 | -0.13(-1.18%) |
Aug 28, 2023 | 11.05 | 11.13 | 10.70 | 11.02 | 41,760,424 | +0.19(+1.75%) |
Aug 25, 2023 | 10.58 | 10.87 | 10.48 | 10.83 | 31,666,260 | +0.19(+1.79%) |
Aug 24, 2023 | 10.96 | 11.11 | 10.62 | 10.64 | 27,064,354 | -0.20(-1.85%) |
Aug 23, 2023 | 10.56 | 11.00 | 10.50 | 10.84 | 30,297,920 | +0.05(+0.46%) |
Aug 22, 2023 | 11.29 | 11.33 | 10.53 | 10.79 | 43,592,188 | -0.16(-1.46%) |
Aug 21, 2023 | 10.73 | 11.17 | 10.54 | 10.95 | 53,968,368 | +0.28(+2.62%) |
Aug 18, 2023 | 10.95 | 11.15 | 10.62 | 10.67 | 68,527,056 | -0.83(-7.22%) |
Aug 17, 2023 | 11.91 | 12.40 | 11.47 | 11.50 | 73,212,512 | +0.10(+0.88%) |
Aug 16, 2023 | 11.18 | 11.76 | 11.15 | 11.40 | 59,384,164 | -0.43(-3.63%) |
Aug 15, 2023 | 12.26 | 12.34 | 11.55 | 11.83 | 71,272,048 | -0.69(-5.51%) |
Aug 14, 2023 | 12.40 | 12.55 | 11.94 | 12.52 | 67,196,888 | -0.38(-2.95%) |
Aug 11, 2023 | 12.77 | 13.01 | 12.55 | 12.90 | 54,695,752 | -0.35(-2.64%) |
Aug 10, 2023 | 13.61 | 13.97 | 13.19 | 13.25 | 55,552,024 | -0.21(-1.56%) |
Aug 09, 2023 | 13.94 | 14.12 | 13.21 | 13.46 | 57,602,416 | -0.61(-4.34%) |
Aug 08, 2023 | 13.95 | 14.17 | 13.73 | 14.07 | 62,924,672 | -0.75(-5.06%) |
Aug 07, 2023 | 15.02 | 15.20 | 14.38 | 14.82 | 53,702,088 | +0.10(+0.68%) |
Aug 04, 2023 | 15.86 | 16.18 | 14.70 | 14.72 | 85,225,336 | -0.74(-4.79%) |
Aug 03, 2023 | 14.68 | 15.86 | 14.66 | 15.46 | 86,488,784 | +0.89(+6.11%) |
Aug 02, 2023 | 13.80 | 14.76 | 13.67 | 14.57 | 79,448,232 | -0.06(-0.41%) |
Aug 01, 2023 | 14.86 | 15.26 | 14.41 | 14.63 | 89,865,024 | -0.67(-4.38%) |
Jul 31, 2023 | 15.12 | 15.46 | 14.73 | 15.30 | 117,082,720 | +0.56(+3.80%) |
Jul 28, 2023 | 13.80 | 14.78 | 13.56 | 14.74 | 115,763,568 | +1.50(+11.33%) |
Jul 27, 2023 | 13.86 | 13.87 | 13.16 | 13.24 | 103,468,160 | +0.07(+0.53%) |
Jul 26, 2023 | 12.40 | 13.38 | 12.21 | 13.17 | 136,556,496 | +1.26(+10.58%) |
Jul 25, 2023 | 12.34 | 12.83 | 11.88 | 11.91 | 102,858,704 | +0.18(+1.53%) |
Jul 24, 2023 | 10.90 | 12.05 | 10.84 | 11.73 | 108,511,024 | +1.15(+10.87%) |
Jul 21, 2023 | 10.50 | 10.77 | 10.38 | 10.58 | 33,089,020 | +0.26(+2.52%) |
Jul 20, 2023 | 10.47 | 10.50 | 10.22 | 10.32 | 34,632,244 | -0.32(-3.01%) |
Jul 19, 2023 | 10.58 | 11.10 | 10.58 | 10.64 | 51,640,008 | +0.22(+2.11%) |
Jul 18, 2023 | 10.73 | 10.83 | 10.27 | 10.42 | 35,090,796 | -0.14(-1.33%) |
Jul 17, 2023 | 10.30 | 10.63 | 10.21 | 10.56 | 28,659,792 | +0.02(+0.19%) |
Jul 14, 2023 | 10.67 | 10.84 | 10.46 | 10.54 | 40,233,568 | -0.22(-2.04%) |
Jul 13, 2023 | 11.24 | 11.32 | 10.72 | 10.76 | 59,890,628 | -0.40(-3.58%) |
Jul 12, 2023 | 11.02 | 11.22 | 10.71 | 11.16 | 61,079,280 | +0.35(+3.24%) |
Jul 11, 2023 | 10.96 | 11.05 | 10.44 | 10.81 | 69,411,336 | +0.03(+0.28%) |
Jul 10, 2023 | 9.970 | 10.82 | 9.790 | 10.78 | 84,392,776 | +0.79(+7.91%) |
Jul 07, 2023 | 9.750 | 10.09 | 9.660 | 9.990 | 51,005,256 | +0.43(+4.50%) |
Jul 06, 2023 | 9.970 | 10.01 | 9.490 | 9.560 | 53,186,432 | -0.66(-6.46%) |
Jul 05, 2023 | 10.01 | 10.39 | 9.810 | 10.22 | 62,759,624 | +0.19(+1.89%) |
Jul 03, 2023 | 10.15 | 10.49 | 9.790 | 10.03 | 68,989,272 | +0.34(+3.51%) |
Jun 30, 2023 | 9.630 | 10.09 | 9.590 | 9.690 | 63,465,228 | +0.30(+3.19%) |
Jun 29, 2023 | 9.400 | 9.510 | 9.250 | 9.390 | 38,538,012 | -0.13(-1.37%) |
Jun 28, 2023 | 9.400 | 9.560 | 9.180 | 9.520 | 44,741,320 | +0.18(+1.93%) |
Jun 27, 2023 | 8.720 | 9.340 | 8.660 | 9.340 | 73,494,896 | +0.94(+11.19%) |
Jun 26, 2023 | 8.530 | 8.690 | 8.395 | 8.400 | 33,594,240 | -0.03(-0.36%) |
Jun 23, 2023 | 8.620 | 8.750 | 8.280 | 8.430 | 41,944,328 | -0.49(-5.49%) |
Jun 22, 2023 | 9.030 | 9.030 | 8.740 | 8.920 | 28,857,704 | -0.15(-1.65%) |
Jun 21, 2023 | 9.540 | 9.840 | 8.960 | 9.070 | 66,091,232 | -0.28(-2.99%) |
Jun 20, 2023 | 9.170 | 9.410 | 9.060 | 9.350 | 52,701,148 | -0.05(-0.53%) |
Jun 16, 2023 | 10.15 | 10.21 | 9.350 | 9.400 | 81,400,160 | -0.39(-3.98%) |
Jun 15, 2023 | 9.100 | 9.895 | 9.050 | 9.790 | 97,003,952 | +1.52(+18.38%) |
May 08, 2023 | 8.270 | 8.540 | 8.030 | 8.270 | 30,955,546 | +0.12(+1.47%) |
May 05, 2023 | 8.140 | 8.370 | 8.100 | 8.150 | 34,720,548 | +0.09(+1.12%) |
May 04, 2023 | 7.750 | 8.120 | 7.750 | 8.060 | 50,508,284 | +0.42(+5.50%) |
May 03, 2023 | 7.430 | 7.770 | 7.400 | 7.640 | 39,742,404 | +0.19(+2.55%) |
May 02, 2023 | 7.650 | 7.750 | 7.330 | 7.450 | 53,868,852 | -0.36(-4.61%) |
May 01, 2023 | 7.830 | 7.860 | 7.545 | 7.810 | 39,582,172 | -0.06(-0.76%) |
Apr 28, 2023 | 7.880 | 8.010 | 7.660 | 7.870 | 39,093,692 | -0.10(-1.25%) |
Apr 27, 2023 | 7.700 | 7.970 | 7.612 | 7.970 | 36,869,064 | +0.29(+3.78%) |
Apr 26, 2023 | 8.090 | 8.200 | 7.650 | 7.680 | 55,960,728 | -0.22(-2.78%) |
Apr 25, 2023 | 8.160 | 8.160 | 7.600 | 7.900 | 88,433,240 | -0.39(-4.70%) |
Apr 24, 2023 | 8.380 | 8.400 | 8.160 | 8.290 | 29,798,028 | -0.04(-0.48%) |
Apr 21, 2023 | 8.300 | 8.380 | 8.050 | 8.330 | 34,188,232 | +0.05(+0.60%) |
Apr 20, 2023 | 8.540 | 8.580 | 8.160 | 8.280 | 59,515,036 | -0.51(-5.80%) |
Apr 19, 2023 | 9.160 | 9.200 | 8.770 | 8.790 | 60,498,988 | -0.68(-7.18%) |
Apr 18, 2023 | 9.780 | 9.810 | 9.445 | 9.470 | 26,791,148 | -0.36(-3.66%) |
Apr 17, 2023 | 9.540 | 10.03 | 9.510 | 9.830 | 48,506,588 | +0.56(+6.04%) |
Apr 14, 2023 | 9.070 | 9.450 | 9.002 | 9.270 | 30,953,538 | +0.17(+1.87%) |
Apr 13, 2023 | 9.210 | 9.280 | 9.020 | 9.100 | 25,007,708 | +0.09(+1.00%) |
Apr 12, 2023 | 9.560 | 9.560 | 8.960 | 9.010 | 48,046,616 | -0.51(-5.36%) |
Apr 11, 2023 | 9.190 | 9.785 | 9.180 | 9.520 | 44,702,104 | +0.47(+5.19%) |
Apr 10, 2023 | 8.860 | 9.080 | 8.780 | 9.050 | 26,200,732 | +0.04(+0.44%) |
Apr 06, 2023 | 8.940 | 9.070 | 8.830 | 9.010 | 23,019,790 | +0.05(+0.56%) |
Apr 05, 2023 | 9.190 | 9.190 | 8.750 | 8.960 | 33,696,256 | -0.25(-2.71%) |
Apr 04, 2023 | 9.610 | 9.790 | 9.120 | 9.210 | 53,319,704 | -0.59(-6.02%) |
Apr 03, 2023 | 10.41 | 10.51 | 9.670 | 9.800 | 56,419,876 | -0.71(-6.76%) |
Mar 31, 2023 | 10.31 | 10.60 | 10.20 | 10.51 | 35,922,024 | +0.05(+0.48%) |
Mar 30, 2023 | 10.00 | 10.75 | 9.940 | 10.46 | 65,950,208 | +0.63(+6.41%) |
Mar 29, 2023 | 9.300 | 9.950 | 9.260 | 9.830 | 56,304,588 | +0.63(+6.85%) |
Mar 28, 2023 | 9.150 | 9.270 | 9.030 | 9.200 | 31,305,396 | +0.27(+3.02%) |
Mar 27, 2023 | 9.030 | 9.130 | 8.835 | 8.930 | 20,423,704 | -0.14(-1.54%) |
Mar 24, 2023 | 9.220 | 9.230 | 8.830 | 9.070 | 28,722,674 | -0.20(-2.16%) |
Mar 23, 2023 | 9.350 | 9.455 | 9.130 | 9.270 | 30,099,048 | +0.18(+1.98%) |
Mar 22, 2023 | 9.500 | 9.530 | 9.060 | 9.090 | 36,718,804 | -0.18(-1.94%) |
Mar 21, 2023 | 8.960 | 9.370 | 8.910 | 9.270 | 52,274,304 | +0.52(+5.94%) |
Mar 20, 2023 | 8.100 | 9.060 | 8.065 | 8.750 | 56,100,604 | +0.49(+5.93%) |
Mar 17, 2023 | 8.540 | 8.740 | 8.180 | 8.260 | 38,374,672 | -0.24(-2.82%) |
Mar 16, 2023 | 8.130 | 8.540 | 8.100 | 8.500 | 27,894,744 | +0.25(+3.03%) |
Mar 15, 2023 | 8.210 | 8.320 | 8.070 | 8.250 | 40,175,864 | -0.17(-2.02%) |
Mar 14, 2023 | 8.510 | 8.555 | 8.345 | 8.420 | 36,688,448 | -0.13(-1.52%) |
Mar 13, 2023 | 8.350 | 8.690 | 8.030 | 8.550 | 43,833,136 | +0.04(+0.47%) |
Mar 10, 2023 | 8.780 | 8.810 | 8.330 | 8.510 | 46,631,320 | -0.28(-3.19%) |
Mar 09, 2023 | 9.010 | 9.169 | 8.715 | 8.790 | 48,685,832 | -0.39(-4.25%) |
Mar 08, 2023 | 8.860 | 9.180 | 8.670 | 9.180 | 39,580,484 | +0.21(+2.34%) |
Mar 07, 2023 | 9.190 | 9.255 | 8.870 | 8.970 | 44,992,392 | -0.34(-3.65%) |
Mar 06, 2023 | 9.500 | 9.640 | 9.300 | 9.310 | 35,213,344 | -0.26(-2.72%) |
Mar 03, 2023 | 8.970 | 9.700 | 8.920 | 9.570 | 60,775,200 | +0.48(+5.28%) |
Mar 02, 2023 | 8.500 | 9.120 | 8.310 | 9.090 | 73,199,064 | +0.26(+2.94%) |
Mar 01, 2023 | 9.340 | 9.450 | 8.770 | 8.830 | 81,654,384 | -0.56(-5.96%) |
Feb 28, 2023 | 9.200 | 9.440 | 9.120 | 9.390 | 53,043,336 | +0.06(+0.64%) |
Feb 27, 2023 | 9.530 | 9.585 | 9.240 | 9.330 | 42,218,272 | +0.03(+0.32%) |
Feb 24, 2023 | 9.510 | 9.515 | 9.130 | 9.300 | 56,809,168 | -0.49(-5.01%) |
Feb 23, 2023 | 10.39 | 10.40 | 9.580 | 9.790 | 50,093,884 | -0.39(-3.83%) |
Feb 22, 2023 | 10.01 | 10.21 | 9.900 | 10.18 | 33,976,696 | +0.15(+1.50%) |
Feb 21, 2023 | 10.05 | 10.31 | 9.960 | 10.03 | 34,874,808 | -0.16(-1.57%) |
Feb 17, 2023 | 10.10 | 10.24 | 9.930 | 10.19 | 37,467,052 | +0.00(+0.00%) |
Feb 16, 2023 | 10.46 | 10.60 | 10.19 | 10.19 | 38,445,496 | -0.31(-2.95%) |
Feb 15, 2023 | 10.09 | 10.50 | 10.09 | 10.50 | 35,667,944 | +0.19(+1.84%) |
Feb 14, 2023 | 10.19 | 10.35 | 9.910 | 10.31 | 37,883,560 | +0.00(+0.00%) |
Feb 13, 2023 | 10.47 | 10.54 | 10.28 | 10.31 | 30,653,528 | +0.00(+0.00%) |
Feb 10, 2023 | 10.25 | 10.39 | 10.02 | 10.31 | 38,377,096 | -0.16(-1.53%) |
Feb 09, 2023 | 10.97 | 11.02 | 10.37 | 10.47 | 40,321,480 | -0.18(-1.69%) |
Feb 08, 2023 | 10.75 | 10.91 | 10.58 | 10.65 | 28,272,306 | -0.27(-2.47%) |
Feb 07, 2023 | 11.00 | 11.02 | 10.56 | 10.92 | 35,200,580 | -0.01(-0.09%) |
Feb 06, 2023 | 10.95 | 11.03 | 10.67 | 10.93 | 45,351,164 | -0.26(-2.32%) |
Feb 03, 2023 | 11.65 | 11.90 | 11.16 | 11.19 | 55,798,852 | -0.77(-6.44%) |
Feb 02, 2023 | 12.12 | 12.37 | 11.81 | 11.96 | 68,697,768 | -0.14(-1.16%) |
Feb 01, 2023 | 12.24 | 12.32 | 11.59 | 12.10 | 65,464,736 | +0.03(+0.25%) |
Jan 31, 2023 | 11.91 | 12.36 | 11.76 | 12.07 | 45,747,396 | +0.05(+0.42%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.85 | 12.02 | 54,818,704 | -0.69(-5.43%) |
Jan 27, 2023 | 12.15 | 13.22 | 11.98 | 12.71 | 69,734,448 | +0.54(+4.44%) |
Jan 26, 2023 | 12.43 | 12.47 | 11.80 | 12.17 | 51,491,616 | +0.54(+4.64%) |
Jan 25, 2023 | 11.46 | 11.77 | 11.28 | 11.63 | 25,899,828 | -0.05(-0.43%) |
Jan 24, 2023 | 14.36 | 14.36 | 9.480 | 11.68 | 35,877,244 | -0.38(-3.15%) |
Jan 23, 2023 | 11.28 | 12.35 | 11.15 | 12.06 | 63,863,120 | +0.99(+8.94%) |
Jan 20, 2023 | 10.95 | 11.34 | 10.83 | 11.07 | 39,034,376 | +0.30(+2.79%) |
Jan 19, 2023 | 10.88 | 11.18 | 10.62 | 10.77 | 33,537,952 | -0.24(-2.18%) |
Jan 18, 2023 | 11.48 | 11.69 | 10.98 | 11.01 | 43,218,788 | -0.40(-3.51%) |
Jan 17, 2023 | 11.32 | 11.51 | 11.09 | 11.41 | 48,730,960 | -0.39(-3.31%) |
Jan 13, 2023 | 11.44 | 11.81 | 11.23 | 11.80 | 41,631,588 | -0.01(-0.08%) |
Jan 12, 2023 | 11.49 | 11.81 | 11.12 | 11.81 | 39,974,096 | +0.30(+2.61%) |
Jan 11, 2023 | 11.35 | 11.72 | 10.99 | 11.51 | 42,448,780 | +0.27(+2.40%) |
Jan 10, 2023 | 11.10 | 11.38 | 10.68 | 11.24 | 44,090,520 | +0.48(+4.46%) |
Jan 09, 2023 | 10.63 | 11.12 | 10.63 | 10.76 | 42,742,760 | +0.39(+3.76%) |
Jan 06, 2023 | 10.06 | 10.38 | 9.500 | 10.37 | 70,946,680 | -0.49(-4.51%) |
Jan 05, 2023 | 10.39 | 10.97 | 10.24 | 10.86 | 37,126,216 | +0.23(+2.16%) |
Jan 04, 2023 | 9.970 | 10.90 | 9.850 | 10.63 | 63,385,344 | +1.00(+10.38%) |
Jan 03, 2023 | 10.21 | 10.51 | 9.500 | 9.630 | 53,964,420 | -0.12(-1.23%) |
Dec 30, 2022 | 9.830 | 9.980 | 9.520 | 9.750 | 40,864,552 | -0.24(-2.40%) |
Dec 29, 2022 | 9.920 | 10.27 | 9.770 | 9.990 | 49,156,072 | +0.19(+1.94%) |
Dec 28, 2022 | 10.01 | 10.25 | 9.610 | 9.800 | 42,147,168 | -0.26(-2.58%) |
Dec 27, 2022 | 10.53 | 10.61 | 9.970 | 10.06 | 53,980,108 | -0.91(-8.30%) |
Dec 23, 2022 | 11.22 | 11.22 | 10.69 | 10.97 | 33,666,136 | -0.32(-2.83%) |
Dec 22, 2022 | 11.45 | 11.58 | 10.76 | 11.29 | 32,386,236 | -0.32(-2.76%) |
Dec 21, 2022 | 11.07 | 11.71 | 10.86 | 11.61 | 34,110,752 | +0.52(+4.69%) |
Dec 20, 2022 | 10.67 | 11.59 | 10.58 | 11.09 | 44,677,948 | +0.03(+0.27%) |
Dec 19, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 40,411,984 | -0.54(-4.66%) |
Dec 16, 2022 | 12.13 | 12.38 | 11.60 | 11.60 | 46,482,996 | -0.28(-2.36%) |
Dec 15, 2022 | 12.33 | 12.63 | 11.68 | 11.88 | 41,506,444 | -0.22(-1.82%) |
Dec 14, 2022 | 12.45 | 12.53 | 11.97 | 12.10 | 33,171,068 | -0.21(-1.71%) |
Dec 13, 2022 | 13.11 | 13.24 | 12.03 | 12.31 | 51,973,916 | -0.18(-1.44%) |
Dec 12, 2022 | 12.30 | 12.58 | 12.16 | 12.49 | 35,060,276 | -0.14(-1.11%) |
Dec 09, 2022 | 13.17 | 13.32 | 12.62 | 12.63 | 44,101,152 | -0.78(-5.82%) |
Dec 08, 2022 | 13.00 | 13.55 | 12.88 | 13.41 | 52,222,524 | +0.83(+6.60%) |
Dec 07, 2022 | 12.42 | 12.71 | 12.14 | 12.58 | 53,140,552 | -0.66(-4.98%) |
Dec 06, 2022 | 13.00 | 13.28 | 12.43 | 13.24 | 62,461,676 | +0.44(+3.44%) |
Dec 05, 2022 | 13.99 | 14.03 | 12.59 | 12.80 | 94,481,560 | -0.33(-2.51%) |
Dec 02, 2022 | 12.06 | 13.32 | 11.97 | 13.13 | 106,291,928 | +1.04(+8.60%) |
Dec 01, 2022 | 12.35 | 12.55 | 11.95 | 12.09 | 59,320,016 | -0.69(-5.40%) |
Nov 30, 2022 | 11.34 | 13.27 | 11.34 | 12.78 | 172,564,960 | +2.28(+21.71%) |
Nov 29, 2022 | 10.65 | 10.90 | 10.39 | 10.50 | 48,082,548 | +0.38(+3.75%) |
Nov 28, 2022 | 10.05 | 10.63 | 9.990 | 10.12 | 39,075,268 | -0.05(-0.49%) |
Nov 25, 2022 | 10.26 | 10.30 | 9.960 | 10.17 | 23,576,304 | -0.39(-3.69%) |
Nov 23, 2022 | 10.31 | 10.73 | 10.24 | 10.56 | 49,399,136 | +0.55(+5.49%) |
Nov 22, 2022 | 9.870 | 10.10 | 9.750 | 10.01 | 35,929,876 | -0.01(-0.10%) |
Nov 21, 2022 | 10.22 | 10.25 | 9.670 | 10.02 | 52,934,064 | -0.45(-4.30%) |
Nov 18, 2022 | 10.65 | 10.81 | 10.26 | 10.47 | 49,320,200 | -0.20(-1.87%) |
Nov 17, 2022 | 10.25 | 10.71 | 9.930 | 10.67 | 62,417,244 | +0.14(+1.33%) |
Nov 16, 2022 | 11.17 | 11.29 | 10.45 | 10.53 | 49,427,600 | -0.98(-8.51%) |
Nov 15, 2022 | 11.90 | 11.95 | 11.36 | 11.51 | 62,891,656 | +0.34(+3.04%) |
Nov 14, 2022 | 11.86 | 12.12 | 11.17 | 11.17 | 62,592,428 | -0.39(-3.37%) |
Nov 11, 2022 | 10.79 | 11.69 | 10.54 | 11.56 | 100,635,560 | +1.22(+11.80%) |
Nov 10, 2022 | 10.30 | 10.83 | 10.05 | 10.34 | 83,767,568 | +1.09(+11.78%) |
Nov 09, 2022 | 10.00 | 10.18 | 9.140 | 9.250 | 80,923,352 | -1.31(-12.41%) |
Nov 08, 2022 | 10.68 | 10.87 | 10.08 | 10.56 | 61,589,996 | -0.42(-3.83%) |
Nov 07, 2022 | 12.23 | 12.38 | 10.70 | 10.98 | 83,944,320 | -0.70(-5.99%) |
Nov 04, 2022 | 11.00 | 11.69 | 10.60 | 11.68 | 125,408,944 | +1.74(+17.51%) |
Nov 03, 2022 | 9.190 | 10.17 | 9.030 | 9.940 | 64,551,384 | +0.45(+4.74%) |
Nov 02, 2022 | 9.600 | 10.13 | 9.480 | 9.490 | 75,934,320 | -0.22(-2.27%) |
Nov 01, 2022 | 10.33 | 10.45 | 9.685 | 9.710 | 56,139,992 | +0.04(+0.41%) |
Oct 31, 2022 | 9.510 | 10.05 | 9.380 | 9.670 | 46,813,908 | -0.02(-0.21%) |
Oct 28, 2022 | 9.500 | 9.980 | 9.280 | 9.690 | 74,420,600 | -0.29(-2.91%) |
Oct 27, 2022 | 10.53 | 10.73 | 9.965 | 9.980 | 63,911,648 | -0.83(-7.68%) |
Oct 26, 2022 | 10.44 | 11.09 | 10.23 | 10.81 | 79,192,192 | +0.18(+1.69%) |
Oct 25, 2022 | 9.810 | 10.63 | 9.530 | 10.63 | 98,061,584 | +1.18(+12.49%) |
Oct 24, 2022 | 10.01 | 10.03 | 8.375 | 9.450 | 166,801,248 | -1.76(-15.70%) |
Oct 21, 2022 | 10.67 | 11.21 | 10.41 | 11.21 | 42,496,456 | +0.24(+2.19%) |
Oct 20, 2022 | 11.03 | 11.43 | 10.88 | 10.97 | 47,039,008 | +0.05(+0.46%) |
Oct 19, 2022 | 11.80 | 11.90 | 10.71 | 10.92 | 99,002,912 | -1.29(-10.57%) |
Oct 18, 2022 | 13.08 | 13.22 | 12.09 | 12.21 | 58,096,948 | +0.00(+0.00%) |
Oct 17, 2022 | 12.19 | 12.64 | 12.12 | 12.21 | 50,972,652 | +0.46(+3.91%) |
Oct 14, 2022 | 12.99 | 13.18 | 11.73 | 11.75 | 60,039,780 | -1.03(-8.06%) |
Oct 13, 2022 | 12.35 | 12.85 | 11.95 | 12.78 | 53,372,160 | -0.10(-0.78%) |
Oct 12, 2022 | 12.93 | 13.46 | 12.48 | 12.88 | 49,953,108 | +0.05(+0.39%) |
Oct 11, 2022 | 13.13 | 13.42 | 12.58 | 12.83 | 51,669,380 | -0.45(-3.39%) |
Oct 10, 2022 | 13.66 | 13.73 | 13.02 | 13.28 | 48,698,776 | -0.48(-3.49%) |
Oct 07, 2022 | 14.29 | 14.53 | 13.54 | 13.76 | 53,295,644 | -1.01(-6.84%) |
Oct 06, 2022 | 16.00 | 16.24 | 14.76 | 14.77 | 67,530,736 | -1.27(-7.92%) |
Oct 05, 2022 | 16.50 | 16.68 | 15.64 | 16.04 | 39,678,372 | -0.69(-4.12%) |
Oct 04, 2022 | 16.17 | 16.88 | 15.95 | 16.73 | 45,067,308 | +1.24(+8.01%) |