Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.400 | 2.410 | 2.320 | 2.340 | 13,324,896 | -0.08(-3.31%) |
Dec 28, 2023 | 2.460 | 2.520 | 2.360 | 2.420 | 20,842,668 | -0.06(-2.42%) |
Dec 27, 2023 | 2.520 | 2.530 | 2.445 | 2.480 | 14,511,152 | -0.01(-0.40%) |
Dec 26, 2023 | 2.500 | 2.680 | 2.474 | 2.490 | 17,752,252 | +0.02(+0.81%) |
Dec 22, 2023 | 2.420 | 2.540 | 2.370 | 2.470 | 13,453,404 | +0.03(+1.23%) |
Dec 21, 2023 | 2.580 | 2.630 | 2.340 | 2.440 | 18,618,664 | -0.04(-1.61%) |
Dec 20, 2023 | 2.610 | 2.740 | 2.480 | 2.480 | 15,070,574 | -0.15(-5.70%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.600 | 2.630 | 15,972,984 | -0.05(-1.87%) |
Dec 18, 2023 | 2.730 | 2.790 | 2.630 | 2.680 | 13,429,622 | -0.04(-1.47%) |
Dec 15, 2023 | 3.020 | 3.130 | 2.600 | 2.720 | 38,351,760 | -0.18(-6.21%) |
Dec 14, 2023 | 2.510 | 2.920 | 2.510 | 2.900 | 36,812,340 | +0.50(+20.83%) |
Dec 13, 2023 | 2.210 | 2.420 | 2.145 | 2.400 | 16,398,493 | +0.18(+8.11%) |
Dec 12, 2023 | 2.310 | 2.320 | 2.120 | 2.220 | 17,325,452 | -0.11(-4.72%) |
Dec 11, 2023 | 2.310 | 2.370 | 2.230 | 2.330 | 14,601,248 | -0.02(-0.85%) |
Dec 08, 2023 | 2.230 | 2.490 | 2.160 | 2.350 | 25,658,548 | +0.10(+4.44%) |
Dec 07, 2023 | 2.040 | 2.290 | 1.930 | 2.250 | 31,268,892 | +0.20(+9.76%) |
Dec 06, 2023 | 2.030 | 2.180 | 1.990 | 2.050 | 20,690,834 | +0.06(+3.02%) |
Dec 05, 2023 | 2.070 | 2.125 | 1.980 | 1.990 | 16,646,768 | -0.10(-4.78%) |
Dec 04, 2023 | 2.020 | 2.220 | 2.010 | 2.090 | 24,571,498 | +0.07(+3.47%) |
Dec 01, 2023 | 1.840 | 2.040 | 1.800 | 2.020 | 23,045,724 | +0.16(+8.60%) |
Nov 30, 2023 | 2.000 | 2.009 | 1.850 | 1.860 | 18,849,320 | -0.10(-5.10%) |
Nov 29, 2023 | 1.950 | 2.065 | 1.940 | 1.960 | 16,016,714 | +0.03(+1.55%) |
Nov 28, 2023 | 1.950 | 1.970 | 1.790 | 1.930 | 30,167,680 | -0.06(-3.02%) |
Nov 27, 2023 | 2.020 | 2.020 | 1.950 | 1.990 | 15,730,917 | -0.05(-2.45%) |
Nov 24, 2023 | 1.980 | 2.120 | 1.940 | 2.040 | 14,142,185 | +0.07(+3.55%) |
Nov 22, 2023 | 2.010 | 2.040 | 1.930 | 1.970 | 21,417,380 | +0.00(+0.00%) |
Nov 21, 2023 | 2.090 | 2.115 | 1.950 | 1.970 | 28,338,228 | -0.15(-7.08%) |
Nov 20, 2023 | 2.020 | 2.190 | 1.970 | 2.120 | 50,265,144 | +0.10(+4.95%) |
Nov 17, 2023 | 2.030 | 2.120 | 1.950 | 2.020 | 91,422,256 | -1.11(-35.46%) |
Nov 16, 2023 | 3.250 | 3.310 | 3.030 | 3.130 | 18,107,896 | -0.19(-5.72%) |
Nov 15, 2023 | 3.270 | 3.540 | 3.230 | 3.320 | 19,736,654 | +0.09(+2.79%) |
Nov 14, 2023 | 2.910 | 3.250 | 2.905 | 3.230 | 20,689,552 | +0.48(+17.45%) |
Nov 13, 2023 | 2.690 | 2.800 | 2.610 | 2.750 | 8,721,403 | +0.04(+1.48%) |
Nov 10, 2023 | 2.700 | 2.730 | 2.580 | 2.710 | 12,128,764 | +0.02(+0.74%) |
Nov 09, 2023 | 2.780 | 2.830 | 2.630 | 2.690 | 13,275,098 | -0.05(-1.82%) |
Nov 08, 2023 | 2.850 | 2.860 | 2.710 | 2.740 | 8,657,605 | -0.09(-3.18%) |
Nov 07, 2023 | 2.800 | 2.860 | 2.720 | 2.830 | 7,264,545 | +0.01(+0.35%) |
Nov 06, 2023 | 3.160 | 3.160 | 2.780 | 2.820 | 14,999,841 | -0.26(-8.44%) |
Nov 03, 2023 | 3.030 | 3.300 | 3.010 | 3.080 | 20,713,200 | +0.19(+6.57%) |
Nov 02, 2023 | 2.590 | 2.900 | 2.590 | 2.890 | 18,519,992 | +0.38(+15.14%) |
Nov 01, 2023 | 2.530 | 2.580 | 2.440 | 2.510 | 13,066,911 | -0.03(-1.18%) |
Oct 31, 2023 | 2.470 | 2.560 | 2.410 | 2.540 | 10,329,543 | +0.08(+3.25%) |
Oct 30, 2023 | 2.550 | 2.570 | 2.385 | 2.460 | 10,914,399 | -0.03(-1.20%) |
Oct 27, 2023 | 2.520 | 2.580 | 2.395 | 2.490 | 23,675,480 | +0.00(+0.00%) |
Oct 26, 2023 | 2.570 | 2.700 | 2.450 | 2.490 | 18,254,400 | -0.12(-4.60%) |
Oct 25, 2023 | 2.760 | 2.760 | 2.590 | 2.610 | 14,609,308 | -0.16(-5.78%) |
Oct 24, 2023 | 2.840 | 3.050 | 2.760 | 2.770 | 17,265,044 | -0.03(-1.07%) |
Oct 23, 2023 | 2.920 | 2.980 | 2.775 | 2.800 | 17,903,536 | -0.17(-5.72%) |
Oct 20, 2023 | 3.010 | 3.170 | 2.940 | 2.970 | 18,672,296 | -0.14(-4.50%) |
Oct 19, 2023 | 3.280 | 3.290 | 3.080 | 3.110 | 18,320,408 | -0.13(-4.01%) |
Oct 18, 2023 | 3.560 | 3.610 | 3.230 | 3.240 | 19,855,960 | -0.40(-10.99%) |
Oct 17, 2023 | 3.340 | 3.650 | 3.300 | 3.640 | 18,097,716 | +0.26(+7.69%) |
Oct 16, 2023 | 3.450 | 3.520 | 3.360 | 3.380 | 12,383,392 | -0.06(-1.74%) |
Oct 13, 2023 | 3.590 | 3.630 | 3.390 | 3.440 | 17,443,064 | -0.14(-3.91%) |
Oct 12, 2023 | 3.760 | 3.760 | 3.500 | 3.580 | 26,003,772 | -0.20(-5.29%) |
Oct 11, 2023 | 4.580 | 4.619 | 3.750 | 3.780 | 102,148,616 | -0.71(-15.81%) |
Oct 10, 2023 | 4.100 | 4.510 | 4.090 | 4.490 | 11,973,507 | +0.40(+9.78%) |
Oct 09, 2023 | 4.230 | 4.420 | 4.050 | 4.090 | 12,270,674 | -0.22(-5.10%) |
Oct 06, 2023 | 4.080 | 4.340 | 4.050 | 4.310 | 11,602,363 | +0.15(+3.61%) |
Oct 05, 2023 | 4.320 | 4.350 | 4.120 | 4.160 | 11,553,517 | -0.24(-5.45%) |
Oct 04, 2023 | 4.390 | 4.450 | 4.200 | 4.400 | 11,618,825 | +0.02(+0.46%) |
Oct 03, 2023 | 4.690 | 4.700 | 4.260 | 4.380 | 20,827,234 | -0.37(-7.79%) |
Oct 02, 2023 | 4.980 | 5.000 | 4.710 | 4.750 | 10,056,520 | -0.22(-4.43%) |
Sep 29, 2023 | 5.070 | 5.180 | 4.880 | 4.970 | 10,870,571 | -0.01(-0.20%) |
Sep 28, 2023 | 5.050 | 5.100 | 4.765 | 4.980 | 12,062,944 | -0.04(-0.80%) |
Sep 27, 2023 | 5.080 | 5.230 | 4.982 | 5.020 | 16,208,406 | +0.17(+3.51%) |
Sep 26, 2023 | 4.840 | 4.970 | 4.731 | 4.850 | 9,559,907 | -0.07(-1.42%) |
Sep 25, 2023 | 5.020 | 4.990 | 4.910 | 4.920 | 17,794,706 | -0.10(-1.99%) |
Sep 22, 2023 | 5.150 | 5.240 | 4.920 | 5.020 | 15,632,100 | -0.07(-1.38%) |
Sep 21, 2023 | 5.020 | 5.160 | 4.940 | 5.090 | 18,016,882 | -0.09(-1.74%) |
Sep 20, 2023 | 5.440 | 5.490 | 5.170 | 5.180 | 10,946,571 | -0.19(-3.54%) |
Sep 19, 2023 | 5.340 | 5.420 | 5.210 | 5.370 | 10,773,877 | +0.00(+0.00%) |
Sep 18, 2023 | 5.620 | 5.650 | 5.340 | 5.370 | 11,968,481 | -0.25(-4.45%) |
Sep 15, 2023 | 5.960 | 6.030 | 5.570 | 5.620 | 17,868,628 | -0.43(-7.11%) |
Sep 14, 2023 | 5.810 | 6.110 | 5.810 | 6.050 | 10,999,589 | +0.25(+4.31%) |
Sep 13, 2023 | 5.670 | 5.850 | 5.540 | 5.800 | 12,214,908 | +0.13(+2.29%) |
Sep 12, 2023 | 5.690 | 5.890 | 5.590 | 5.670 | 15,828,144 | -0.08(-1.39%) |
Sep 11, 2023 | 5.770 | 5.840 | 5.460 | 5.750 | 14,029,807 | +0.03(+0.52%) |
Sep 08, 2023 | 6.330 | 6.330 | 5.670 | 5.720 | 21,523,880 | -0.57(-9.06%) |
Sep 07, 2023 | 5.930 | 6.290 | 4.960 | 6.290 | 44,919,572 | -0.77(-10.91%) |
Sep 06, 2023 | 7.240 | 7.405 | 7.040 | 7.060 | 11,277,512 | -0.20(-2.75%) |
Sep 05, 2023 | 7.400 | 7.570 | 7.210 | 7.260 | 8,492,669 | -0.18(-2.42%) |
Sep 01, 2023 | 7.230 | 7.540 | 7.230 | 7.440 | 6,224,562 | +0.28(+3.91%) |
Aug 31, 2023 | 7.360 | 7.460 | 7.125 | 7.160 | 6,165,757 | -0.16(-2.19%) |
Aug 30, 2023 | 7.280 | 7.440 | 7.190 | 7.320 | 5,909,678 | +0.08(+1.10%) |
Aug 29, 2023 | 6.870 | 7.300 | 6.830 | 7.240 | 7,228,941 | +0.31(+4.47%) |
Aug 28, 2023 | 6.900 | 7.010 | 6.830 | 6.930 | 4,253,470 | +0.10(+1.46%) |
Aug 25, 2023 | 6.800 | 6.890 | 6.650 | 6.830 | 5,447,519 | +0.04(+0.59%) |
Aug 24, 2023 | 7.100 | 7.130 | 6.790 | 6.790 | 6,939,243 | -0.28(-3.96%) |
Aug 23, 2023 | 6.970 | 7.150 | 6.900 | 7.070 | 4,659,825 | +0.05(+0.71%) |
Aug 22, 2023 | 7.060 | 7.230 | 6.910 | 7.020 | 6,315,055 | +0.05(+0.72%) |
Aug 21, 2023 | 7.060 | 7.185 | 6.920 | 6.970 | 7,067,181 | -0.09(-1.27%) |
Aug 18, 2023 | 7.030 | 7.310 | 6.940 | 7.060 | 6,582,073 | -0.14(-1.94%) |
Aug 17, 2023 | 7.370 | 7.420 | 7.180 | 7.200 | 5,286,113 | -0.09(-1.23%) |
Aug 16, 2023 | 7.520 | 7.540 | 7.210 | 7.290 | 9,668,287 | -0.30(-3.95%) |
Aug 15, 2023 | 7.690 | 7.770 | 7.540 | 7.590 | 5,253,498 | -0.22(-2.82%) |
Aug 14, 2023 | 7.710 | 7.890 | 7.550 | 7.810 | 5,533,777 | +0.00(+0.00%) |
Aug 11, 2023 | 7.740 | 7.850 | 7.640 | 7.810 | 6,073,335 | +0.00(+0.00%) |
Aug 10, 2023 | 7.980 | 8.100 | 7.740 | 7.810 | 7,799,094 | -0.16(-2.01%) |
Aug 09, 2023 | 8.020 | 8.130 | 7.840 | 7.970 | 5,897,083 | -0.02(-0.25%) |
Aug 08, 2023 | 7.870 | 8.030 | 7.730 | 7.990 | 7,925,329 | -0.02(-0.25%) |
Aug 07, 2023 | 8.010 | 8.050 | 7.720 | 8.010 | 6,549,688 | -0.04(-0.50%) |
Aug 04, 2023 | 8.200 | 8.235 | 7.990 | 8.050 | 6,072,740 | -0.06(-0.74%) |
Aug 03, 2023 | 8.070 | 8.260 | 8.060 | 8.110 | 5,796,649 | -0.01(-0.12%) |
Aug 02, 2023 | 8.200 | 8.220 | 7.850 | 8.120 | 11,648,930 | -0.28(-3.33%) |
Aug 01, 2023 | 8.540 | 8.579 | 8.320 | 8.400 | 5,133,874 | -0.26(-3.00%) |
Jul 31, 2023 | 8.300 | 8.680 | 8.270 | 8.660 | 9,473,291 | +0.43(+5.22%) |
Jul 28, 2023 | 8.080 | 8.280 | 8.000 | 8.230 | 11,060,682 | +0.30(+3.78%) |
Jul 27, 2023 | 8.370 | 8.450 | 7.900 | 7.930 | 11,673,174 | -0.29(-3.53%) |
Jul 26, 2023 | 8.130 | 8.550 | 8.100 | 8.220 | 10,571,419 | +0.10(+1.23%) |
Jul 25, 2023 | 8.360 | 8.430 | 8.110 | 8.120 | 7,093,677 | -0.22(-2.64%) |
Jul 24, 2023 | 8.340 | 8.440 | 8.200 | 8.340 | 6,014,591 | +0.01(+0.12%) |
Jul 21, 2023 | 8.340 | 8.400 | 8.065 | 8.330 | 10,822,771 | +0.07(+0.85%) |
Jul 20, 2023 | 8.640 | 8.640 | 8.230 | 8.260 | 12,354,033 | -0.43(-4.95%) |
Jul 19, 2023 | 8.670 | 9.040 | 8.600 | 8.690 | 13,238,153 | +0.14(+1.64%) |
Jul 18, 2023 | 8.530 | 8.850 | 8.523 | 8.550 | 8,220,835 | -0.11(-1.27%) |
Jul 17, 2023 | 8.260 | 8.789 | 8.130 | 8.660 | 10,353,582 | +0.40(+4.84%) |
Jul 14, 2023 | 8.860 | 9.020 | 8.250 | 8.260 | 11,894,826 | -0.59(-6.67%) |
Jul 13, 2023 | 9.050 | 9.200 | 8.790 | 8.850 | 12,881,882 | -0.14(-1.56%) |
Jul 12, 2023 | 9.120 | 9.230 | 8.880 | 8.990 | 11,528,444 | +0.06(+0.67%) |
Jul 11, 2023 | 9.130 | 9.130 | 8.780 | 8.930 | 9,472,722 | -0.09(-1.00%) |
Jul 10, 2023 | 8.630 | 9.080 | 8.510 | 9.020 | 8,798,359 | +0.35(+4.04%) |
Jul 07, 2023 | 8.700 | 8.920 | 8.610 | 8.670 | 10,940,175 | +0.01(+0.12%) |
Jul 06, 2023 | 8.640 | 8.720 | 8.090 | 8.660 | 13,080,337 | -0.19(-2.15%) |
Jul 05, 2023 | 8.590 | 9.070 | 8.480 | 8.850 | 9,045,795 | +0.15(+1.72%) |
Jul 03, 2023 | 8.940 | 9.200 | 8.670 | 8.700 | 7,910,577 | -0.09(-1.02%) |
Jun 30, 2023 | 8.800 | 8.840 | 8.625 | 8.790 | 9,056,990 | +0.10(+1.15%) |
Jun 29, 2023 | 8.400 | 8.850 | 8.300 | 8.690 | 14,416,940 | +0.33(+3.95%) |
Jun 28, 2023 | 7.830 | 8.370 | 7.760 | 8.360 | 14,318,390 | +0.49(+6.23%) |
Jun 27, 2023 | 7.630 | 7.880 | 7.390 | 7.870 | 10,922,170 | +0.45(+6.06%) |
Jun 26, 2023 | 7.350 | 7.610 | 7.330 | 7.420 | 6,003,038 | +0.06(+0.82%) |
Jun 23, 2023 | 7.490 | 7.540 | 7.220 | 7.360 | 15,681,246 | -0.24(-3.16%) |
Jun 22, 2023 | 7.890 | 7.940 | 7.580 | 7.600 | 14,685,922 | -0.39(-4.88%) |
Jun 21, 2023 | 8.110 | 8.170 | 7.840 | 7.990 | 19,101,932 | -0.21(-2.56%) |
Jun 20, 2023 | 8.690 | 8.800 | 8.130 | 8.200 | 17,833,192 | -0.68(-7.66%) |
Jun 16, 2023 | 9.150 | 9.160 | 8.650 | 8.880 | 13,321,533 | -0.17(-1.88%) |
Jun 15, 2023 | 8.910 | 9.260 | 8.770 | 9.050 | 10,045,815 | +0.00(+0.00%) |
Jun 14, 2023 | 9.710 | 9.780 | 8.920 | 9.050 | 13,299,873 | -0.57(-5.93%) |
Jun 13, 2023 | 8.960 | 9.810 | 8.930 | 9.620 | 19,572,804 | +0.72(+8.09%) |
Jun 12, 2023 | 8.390 | 8.980 | 7.900 | 8.900 | 26,181,744 | +0.56(+6.71%) |
Jun 09, 2023 | 8.870 | 9.060 | 8.300 | 8.340 | 33,877,244 | -1.27(-13.22%) |
Jun 08, 2023 | 9.830 | 10.10 | 9.510 | 9.610 | 8,545,909 | -0.17(-1.74%) |
Jun 07, 2023 | 9.690 | 10.05 | 9.560 | 9.780 | 13,491,010 | +0.31(+3.27%) |
Jun 06, 2023 | 8.720 | 9.590 | 8.660 | 9.470 | 12,740,185 | +0.72(+8.23%) |
Jun 05, 2023 | 9.050 | 9.170 | 8.660 | 8.750 | 11,430,071 | -0.32(-3.53%) |
Jun 02, 2023 | 9.670 | 9.990 | 9.070 | 9.070 | 18,959,154 | -0.68(-6.97%) |
Jun 01, 2023 | 9.810 | 9.970 | 9.340 | 9.750 | 14,579,245 | +0.08(+0.83%) |
May 31, 2023 | 9.520 | 9.880 | 9.305 | 9.670 | 13,209,421 | -0.02(-0.21%) |
May 30, 2023 | 9.250 | 9.860 | 8.940 | 9.690 | 23,584,442 | +1.20(+14.13%) |
May 26, 2023 | 8.350 | 8.520 | 8.050 | 8.490 | 7,828,386 | +0.17(+2.04%) |
May 25, 2023 | 8.450 | 8.510 | 8.140 | 8.320 | 4,957,817 | -0.04(-0.48%) |
May 24, 2023 | 8.400 | 8.400 | 8.120 | 8.360 | 4,555,977 | -0.13(-1.53%) |
May 23, 2023 | 8.290 | 8.770 | 8.200 | 8.490 | 7,840,180 | +0.18(+2.17%) |
May 22, 2023 | 7.960 | 8.415 | 7.840 | 8.310 | 8,514,508 | +0.38(+4.79%) |
May 19, 2023 | 8.190 | 8.260 | 7.820 | 7.930 | 9,598,835 | -0.25(-3.06%) |
May 18, 2023 | 8.310 | 8.330 | 8.010 | 8.180 | 7,372,517 | -0.15(-1.80%) |
May 17, 2023 | 8.060 | 8.340 | 7.900 | 8.330 | 8,941,098 | +0.32(+4.00%) |
May 16, 2023 | 8.500 | 8.560 | 8.000 | 8.010 | 10,118,439 | -0.62(-7.18%) |
May 15, 2023 | 8.210 | 8.740 | 8.190 | 8.630 | 6,490,590 | +0.40(+4.86%) |
May 12, 2023 | 8.630 | 8.875 | 8.160 | 8.230 | 8,065,796 | -0.35(-4.08%) |
May 11, 2023 | 8.780 | 8.815 | 8.580 | 8.580 | 4,047,143 | -0.19(-2.17%) |
May 10, 2023 | 9.190 | 9.205 | 8.725 | 8.770 | 5,409,848 | -0.24(-2.66%) |
May 09, 2023 | 8.850 | 9.035 | 8.665 | 9.010 | 5,840,419 | -0.05(-0.55%) |
May 08, 2023 | 8.830 | 9.170 | 8.620 | 9.060 | 7,264,991 | +0.29(+3.31%) |
May 05, 2023 | 8.840 | 9.000 | 8.760 | 8.770 | 5,046,006 | +0.06(+0.69%) |
May 04, 2023 | 8.560 | 8.730 | 8.480 | 8.710 | 5,650,776 | +0.15(+1.75%) |
May 03, 2023 | 8.200 | 8.770 | 8.120 | 8.560 | 8,627,399 | +0.32(+3.88%) |
May 02, 2023 | 8.380 | 8.460 | 8.110 | 8.240 | 8,510,333 | -0.22(-2.60%) |
May 01, 2023 | 8.700 | 8.700 | 8.210 | 8.460 | 8,377,702 | -0.21(-2.42%) |
Apr 28, 2023 | 8.820 | 9.000 | 8.610 | 8.670 | 9,426,594 | -0.24(-2.69%) |
Apr 27, 2023 | 8.660 | 9.020 | 8.590 | 8.910 | 6,103,753 | +0.37(+4.33%) |
Apr 26, 2023 | 8.650 | 8.710 | 8.430 | 8.540 | 6,205,053 | -0.06(-0.70%) |
Apr 25, 2023 | 8.720 | 8.750 | 8.470 | 8.600 | 8,734,704 | -0.24(-2.71%) |
Apr 24, 2023 | 8.830 | 8.965 | 8.660 | 8.840 | 4,474,041 | +0.00(+0.00%) |
Apr 21, 2023 | 8.820 | 9.035 | 8.720 | 8.840 | 8,825,100 | -0.02(-0.23%) |
Apr 20, 2023 | 8.820 | 9.048 | 8.780 | 8.860 | 5,282,605 | -0.19(-2.10%) |
Apr 19, 2023 | 8.960 | 9.120 | 8.690 | 9.050 | 8,518,244 | +0.00(+0.00%) |
Apr 18, 2023 | 9.170 | 9.220 | 8.930 | 9.050 | 7,802,886 | -0.13(-1.42%) |
Apr 17, 2023 | 8.750 | 9.210 | 8.650 | 9.180 | 9,955,166 | +0.46(+5.28%) |
Apr 14, 2023 | 8.510 | 8.880 | 8.410 | 8.720 | 13,403,945 | +0.17(+1.99%) |
Apr 13, 2023 | 8.880 | 8.981 | 8.510 | 8.550 | 14,609,176 | -0.23(-2.62%) |
Apr 12, 2023 | 9.510 | 9.620 | 8.750 | 8.780 | 14,780,916 | -0.48(-5.18%) |
Apr 11, 2023 | 9.400 | 9.570 | 9.230 | 9.260 | 7,922,175 | -0.09(-0.96%) |
Apr 10, 2023 | 9.100 | 9.370 | 9.010 | 9.350 | 8,552,120 | +0.16(+1.74%) |
Apr 06, 2023 | 9.250 | 9.360 | 9.065 | 9.190 | 8,592,606 | -0.15(-1.61%) |
Apr 05, 2023 | 9.910 | 10.01 | 9.200 | 9.340 | 11,496,068 | -0.68(-6.79%) |
Apr 04, 2023 | 10.40 | 10.51 | 9.900 | 10.02 | 5,870,747 | -0.29(-2.81%) |
Apr 03, 2023 | 10.36 | 10.60 | 10.07 | 10.31 | 4,271,007 | -0.16(-1.53%) |
Mar 31, 2023 | 10.32 | 10.71 | 10.20 | 10.47 | 9,131,463 | +0.32(+3.15%) |
Mar 30, 2023 | 10.31 | 10.53 | 10.07 | 10.15 | 7,954,945 | +0.12(+1.20%) |
Mar 29, 2023 | 9.660 | 10.09 | 9.460 | 10.03 | 6,629,643 | +0.57(+6.03%) |
Mar 28, 2023 | 9.640 | 9.760 | 9.400 | 9.460 | 4,293,042 | -0.26(-2.67%) |
Mar 27, 2023 | 10.00 | 10.03 | 9.440 | 9.720 | 5,032,750 | -0.11(-1.12%) |
Mar 24, 2023 | 9.950 | 10.09 | 9.680 | 9.830 | 5,189,609 | -0.23(-2.29%) |
Mar 23, 2023 | 10.00 | 10.65 | 9.900 | 10.06 | 7,631,340 | +0.22(+2.24%) |
Mar 22, 2023 | 9.800 | 10.20 | 9.670 | 9.840 | 8,568,810 | -0.02(-0.20%) |
Mar 21, 2023 | 9.330 | 9.960 | 9.330 | 9.860 | 8,883,425 | +0.60(+6.48%) |
Mar 20, 2023 | 9.270 | 9.500 | 9.110 | 9.260 | 5,527,702 | -0.08(-0.86%) |
Mar 17, 2023 | 9.220 | 9.420 | 8.960 | 9.340 | 7,932,908 | +0.00(+0.00%) |
Mar 16, 2023 | 9.260 | 9.510 | 9.090 | 9.340 | 6,141,479 | +0.08(+0.86%) |
Mar 15, 2023 | 9.240 | 9.490 | 8.970 | 9.260 | 7,222,859 | -0.18(-1.91%) |
Mar 14, 2023 | 10.05 | 10.20 | 9.305 | 9.440 | 11,175,155 | -0.35(-3.58%) |
Mar 13, 2023 | 9.500 | 10.18 | 9.170 | 9.790 | 9,150,330 | +0.12(+1.24%) |
Mar 10, 2023 | 10.16 | 10.18 | 9.440 | 9.670 | 14,041,879 | -0.52(-5.10%) |
Mar 09, 2023 | 10.45 | 10.72 | 10.04 | 10.19 | 6,225,246 | -0.27(-2.58%) |
Mar 08, 2023 | 10.24 | 10.54 | 9.940 | 10.46 | 7,216,339 | +0.19(+1.85%) |
Mar 07, 2023 | 10.69 | 10.75 | 10.26 | 10.27 | 7,520,914 | -0.47(-4.38%) |
Mar 06, 2023 | 11.31 | 11.38 | 10.59 | 10.74 | 10,048,467 | -0.34(-3.07%) |
Mar 03, 2023 | 9.960 | 11.44 | 9.900 | 11.08 | 23,094,496 | -0.18(-1.60%) |
Mar 02, 2023 | 10.80 | 11.37 | 10.55 | 11.26 | 11,687,751 | +0.18(+1.62%) |
Mar 01, 2023 | 11.42 | 11.58 | 10.96 | 11.08 | 7,766,010 | -0.28(-2.46%) |
Feb 28, 2023 | 10.80 | 11.62 | 10.67 | 11.36 | 8,758,931 | +0.52(+4.80%) |
Feb 27, 2023 | 10.68 | 11.02 | 10.47 | 10.84 | 7,504,182 | +0.39(+3.73%) |
Feb 24, 2023 | 11.10 | 11.18 | 10.32 | 10.45 | 12,511,357 | -0.97(-8.49%) |
Feb 23, 2023 | 11.61 | 11.78 | 10.97 | 11.42 | 7,315,890 | +0.09(+0.79%) |
Feb 22, 2023 | 11.41 | 11.73 | 11.14 | 11.33 | 5,497,913 | -0.05(-0.44%) |
Feb 21, 2023 | 11.96 | 12.15 | 11.35 | 11.38 | 6,932,930 | -0.84(-6.87%) |
Feb 17, 2023 | 12.47 | 12.48 | 12.04 | 12.22 | 8,574,569 | -0.41(-3.25%) |
Feb 16, 2023 | 12.99 | 13.48 | 12.62 | 12.63 | 9,092,320 | -0.75(-5.61%) |
Feb 15, 2023 | 12.19 | 13.48 | 12.14 | 13.38 | 11,866,801 | +1.22(+10.03%) |
Feb 14, 2023 | 11.35 | 12.17 | 11.11 | 12.16 | 8,205,115 | +0.70(+6.11%) |
Feb 13, 2023 | 11.30 | 11.64 | 10.98 | 11.46 | 4,877,374 | +0.20(+1.78%) |
Feb 10, 2023 | 11.65 | 11.79 | 11.04 | 11.26 | 11,332,014 | -0.60(-5.06%) |
Feb 09, 2023 | 12.40 | 12.85 | 11.75 | 11.86 | 9,423,599 | -0.32(-2.63%) |
Feb 08, 2023 | 12.39 | 13.06 | 12.16 | 12.18 | 8,035,310 | -0.26(-2.09%) |
Feb 07, 2023 | 12.36 | 12.55 | 11.76 | 12.44 | 8,297,135 | +0.07(+0.57%) |
Feb 06, 2023 | 12.24 | 12.68 | 12.12 | 12.37 | 6,049,492 | -0.12(-0.96%) |
Feb 03, 2023 | 12.47 | 13.50 | 12.32 | 12.49 | 10,230,190 | -0.48(-3.70%) |
Feb 02, 2023 | 12.85 | 13.65 | 12.70 | 12.97 | 13,720,898 | +0.51(+4.09%) |
Feb 01, 2023 | 12.25 | 12.76 | 11.68 | 12.46 | 9,911,546 | +0.32(+2.64%) |
Jan 31, 2023 | 11.76 | 12.17 | 11.57 | 12.14 | 7,286,018 | +0.44(+3.76%) |
Jan 30, 2023 | 11.95 | 12.31 | 11.62 | 11.70 | 9,827,111 | -0.46(-3.78%) |
Jan 27, 2023 | 11.22 | 12.48 | 11.11 | 12.16 | 16,063,093 | +0.86(+7.61%) |
Jan 26, 2023 | 11.86 | 11.99 | 10.90 | 11.30 | 9,056,143 | -0.11(-0.96%) |
Jan 25, 2023 | 11.01 | 11.56 | 10.55 | 11.41 | 7,702,427 | -0.01(-0.09%) |
Jan 24, 2023 | 12.41 | 12.41 | 11.34 | 11.42 | 5,198,504 | -0.45(-3.79%) |
Jan 23, 2023 | 11.16 | 11.91 | 10.95 | 11.87 | 10,040,024 | +0.78(+7.03%) |
Jan 20, 2023 | 10.75 | 11.10 | 10.61 | 11.09 | 6,573,906 | +0.43(+4.03%) |
Jan 19, 2023 | 11.58 | 11.68 | 10.53 | 10.66 | 14,081,953 | -1.27(-10.65%) |
Jan 18, 2023 | 12.25 | 12.78 | 11.85 | 11.93 | 14,172,090 | -0.13(-1.08%) |
Jan 17, 2023 | 11.89 | 12.22 | 11.67 | 12.06 | 9,792,348 | +0.18(+1.52%) |
Jan 13, 2023 | 11.12 | 11.90 | 11.05 | 11.88 | 9,189,957 | +0.51(+4.49%) |
Jan 12, 2023 | 11.04 | 11.41 | 10.47 | 11.37 | 12,916,706 | +0.48(+4.41%) |
Jan 11, 2023 | 10.11 | 11.03 | 9.990 | 10.89 | 14,818,848 | +0.81(+8.04%) |
Jan 10, 2023 | 9.810 | 10.12 | 9.535 | 10.08 | 12,670,819 | +0.17(+1.72%) |
Jan 09, 2023 | 9.180 | 10.37 | 9.180 | 9.910 | 14,977,667 | +0.90(+9.99%) |
Jan 06, 2023 | 8.950 | 9.105 | 8.710 | 9.010 | 8,693,059 | +0.09(+1.01%) |
Jan 05, 2023 | 8.960 | 9.170 | 8.720 | 8.920 | 9,337,360 | -0.18(-1.98%) |
Jan 04, 2023 | 9.150 | 9.260 | 8.810 | 9.100 | 8,816,063 | +0.01(+0.11%) |