Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.490 | 9.770 | 9.400 | 9.540 | 6,696,074 | +0.06(+0.63%) |
Mar 30, 2023 | 9.590 | 9.790 | 9.380 | 9.480 | 5,938,624 | +0.03(+0.32%) |
Mar 29, 2023 | 9.380 | 9.500 | 9.220 | 9.450 | 2,941,992 | +0.22(+2.38%) |
Mar 28, 2023 | 9.250 | 9.417 | 9.120 | 9.230 | 2,998,643 | +0.05(+0.54%) |
Mar 27, 2023 | 9.110 | 9.310 | 9.000 | 9.180 | 3,637,451 | +0.24(+2.68%) |
Mar 24, 2023 | 8.750 | 8.975 | 8.692 | 8.940 | 3,261,376 | +0.11(+1.25%) |
Mar 23, 2023 | 9.200 | 9.370 | 8.632 | 8.830 | 5,806,192 | -0.32(-3.50%) |
Mar 22, 2023 | 9.590 | 9.600 | 9.140 | 9.150 | 3,874,090 | -0.42(-4.39%) |
Mar 21, 2023 | 9.080 | 9.679 | 9.015 | 9.570 | 5,812,067 | +0.64(+7.17%) |
Mar 20, 2023 | 8.780 | 9.135 | 8.670 | 8.930 | 6,902,710 | +0.06(+0.68%) |
Mar 17, 2023 | 9.410 | 9.450 | 8.630 | 8.870 | 9,984,422 | -0.54(-5.74%) |
Mar 16, 2023 | 9.200 | 9.420 | 8.890 | 9.410 | 8,057,260 | +0.21(+2.28%) |
Mar 15, 2023 | 8.875 | 9.840 | 8.840 | 9.200 | 15,939,337 | +0.11(+1.21%) |
Mar 14, 2023 | 8.920 | 9.420 | 8.865 | 9.090 | 9,805,355 | +0.50(+5.82%) |
Mar 13, 2023 | 8.490 | 8.830 | 8.090 | 8.590 | 5,793,849 | -0.13(-1.49%) |
Mar 10, 2023 | 8.890 | 9.000 | 8.550 | 8.720 | 4,865,765 | -0.20(-2.24%) |
Mar 09, 2023 | 9.510 | 9.595 | 8.920 | 8.920 | 6,294,899 | -0.65(-6.79%) |
Mar 08, 2023 | 9.200 | 9.630 | 9.170 | 9.570 | 5,430,605 | +0.47(+5.16%) |
Mar 07, 2023 | 9.040 | 9.245 | 8.910 | 9.100 | 4,371,687 | -0.01(-0.11%) |
Mar 06, 2023 | 8.585 | 9.210 | 8.550 | 9.110 | 6,134,963 | +0.60(+7.05%) |
Mar 03, 2023 | 8.350 | 8.700 | 8.310 | 8.510 | 9,307,761 | +0.27(+3.28%) |
Mar 02, 2023 | 8.270 | 8.415 | 8.125 | 8.240 | 6,011,449 | -0.16(-1.90%) |
Mar 01, 2023 | 8.600 | 8.660 | 8.270 | 8.400 | 7,965,636 | -0.11(-1.29%) |
Feb 28, 2023 | 8.680 | 8.780 | 8.500 | 8.510 | 4,976,406 | -0.18(-2.07%) |
Feb 27, 2023 | 8.800 | 8.820 | 8.610 | 8.690 | 4,130,199 | +0.04(+0.46%) |
Feb 24, 2023 | 8.800 | 8.890 | 8.580 | 8.650 | 4,165,319 | -0.31(-3.46%) |
Feb 23, 2023 | 9.180 | 9.235 | 8.880 | 8.960 | 3,752,586 | -0.11(-1.21%) |
Feb 22, 2023 | 9.110 | 9.300 | 9.010 | 9.070 | 3,634,553 | +0.00(+0.00%) |
Feb 21, 2023 | 9.160 | 9.280 | 9.020 | 9.070 | 7,113,992 | -0.22(-2.37%) |
Feb 17, 2023 | 9.590 | 9.630 | 9.200 | 9.290 | 4,098,925 | -0.43(-4.42%) |
Feb 16, 2023 | 9.830 | 10.09 | 9.670 | 9.720 | 3,816,274 | -0.37(-3.67%) |
Feb 15, 2023 | 9.710 | 10.12 | 9.630 | 10.09 | 3,168,889 | +0.33(+3.38%) |
Feb 14, 2023 | 9.540 | 9.980 | 9.410 | 9.760 | 3,512,944 | +0.12(+1.24%) |
Feb 13, 2023 | 9.630 | 9.910 | 9.500 | 9.640 | 2,609,605 | +0.02(+0.21%) |
Feb 10, 2023 | 9.790 | 9.860 | 9.520 | 9.620 | 3,787,404 | -0.27(-2.73%) |
Feb 09, 2023 | 10.25 | 10.33 | 9.680 | 9.890 | 5,796,408 | -0.26(-2.56%) |
Feb 08, 2023 | 10.15 | 10.46 | 9.940 | 10.15 | 3,434,484 | -0.05(-0.49%) |
Feb 07, 2023 | 10.16 | 10.30 | 9.925 | 10.20 | 3,601,624 | +0.03(+0.29%) |
Feb 06, 2023 | 10.51 | 10.70 | 10.12 | 10.17 | 4,706,754 | -0.53(-4.95%) |
Feb 03, 2023 | 11.11 | 11.32 | 10.64 | 10.70 | 4,801,316 | -0.77(-6.71%) |
Feb 02, 2023 | 11.75 | 11.86 | 11.32 | 11.47 | 8,208,108 | +0.12(+1.06%) |
Feb 01, 2023 | 11.21 | 11.40 | 10.79 | 11.35 | 4,764,992 | +0.19(+1.70%) |
Jan 31, 2023 | 11.15 | 11.52 | 11.11 | 11.16 | 3,826,045 | +0.03(+0.27%) |
Jan 30, 2023 | 11.30 | 11.37 | 10.96 | 11.13 | 2,898,000 | -0.40(-3.47%) |
Jan 27, 2023 | 11.54 | 11.77 | 11.43 | 11.53 | 3,905,691 | -0.07(-0.60%) |
Jan 26, 2023 | 11.42 | 11.64 | 11.21 | 11.60 | 6,151,675 | +0.41(+3.66%) |
Jan 25, 2023 | 10.62 | 11.22 | 10.43 | 11.19 | 4,346,410 | +0.52(+4.87%) |
Jan 24, 2023 | 10.10 | 10.81 | 9.970 | 10.67 | 4,525,584 | +0.52(+5.12%) |
Jan 23, 2023 | 9.850 | 10.40 | 9.720 | 10.15 | 7,293,215 | +0.39(+4.00%) |
Jan 20, 2023 | 9.720 | 9.880 | 9.410 | 9.760 | 3,430,226 | +0.14(+1.46%) |
Jan 19, 2023 | 9.540 | 9.680 | 9.390 | 9.620 | 2,101,448 | -0.14(-1.43%) |
Jan 18, 2023 | 9.850 | 10.08 | 9.530 | 9.760 | 3,523,309 | +0.03(+0.31%) |
Jan 17, 2023 | 9.700 | 10.13 | 9.410 | 9.730 | 4,236,197 | +0.05(+0.52%) |
Jan 13, 2023 | 9.870 | 9.880 | 9.575 | 9.680 | 3,320,059 | -0.31(-3.10%) |
Jan 12, 2023 | 10.00 | 10.05 | 9.340 | 9.990 | 5,354,464 | +0.08(+0.81%) |
Jan 11, 2023 | 9.630 | 9.930 | 9.435 | 9.910 | 2,985,253 | +0.31(+3.23%) |
Jan 10, 2023 | 9.330 | 9.695 | 9.310 | 9.600 | 2,935,317 | +0.27(+2.89%) |
Jan 09, 2023 | 9.440 | 9.495 | 9.215 | 9.330 | 2,640,449 | +0.04(+0.43%) |
Jan 06, 2023 | 9.030 | 9.450 | 8.715 | 9.290 | 5,085,847 | +0.28(+3.11%) |
Jan 05, 2023 | 8.600 | 9.040 | 8.470 | 9.010 | 4,555,302 | +0.25(+2.85%) |
Jan 04, 2023 | 8.580 | 8.960 | 8.480 | 8.760 | 5,138,413 | +0.29(+3.42%) |
Jan 03, 2023 | 9.470 | 9.590 | 8.420 | 8.470 | 9,853,647 | -0.97(-10.28%) |
Dec 30, 2022 | 9.320 | 9.490 | 9.230 | 9.440 | 2,713,461 | -0.06(-0.63%) |
Dec 29, 2022 | 9.270 | 9.520 | 9.090 | 9.500 | 2,290,532 | +0.33(+3.60%) |
Dec 28, 2022 | 9.080 | 9.205 | 8.850 | 9.170 | 3,571,879 | +0.03(+0.33%) |
Dec 27, 2022 | 9.540 | 9.550 | 9.070 | 9.140 | 2,386,725 | -0.46(-4.79%) |
Dec 23, 2022 | 9.270 | 9.780 | 9.270 | 9.600 | 4,592,205 | +0.36(+3.90%) |
Dec 22, 2022 | 9.380 | 9.380 | 8.870 | 9.240 | 6,407,593 | -0.23(-2.43%) |
Dec 21, 2022 | 9.330 | 9.520 | 9.120 | 9.470 | 4,516,213 | +0.21(+2.27%) |
Dec 20, 2022 | 9.300 | 9.515 | 9.173 | 9.260 | 4,873,764 | -0.04(-0.43%) |
Dec 19, 2022 | 8.960 | 9.355 | 8.825 | 9.300 | 4,534,792 | +0.31(+3.45%) |
Dec 16, 2022 | 9.040 | 9.310 | 8.880 | 8.990 | 5,433,595 | -0.17(-1.86%) |
Dec 15, 2022 | 9.340 | 9.400 | 9.090 | 9.160 | 4,092,250 | -0.36(-3.78%) |
Dec 14, 2022 | 9.450 | 9.730 | 9.090 | 9.520 | 7,819,166 | +0.11(+1.17%) |
Dec 13, 2022 | 9.980 | 10.28 | 9.385 | 9.410 | 7,220,509 | -0.09(-0.95%) |
Dec 12, 2022 | 9.810 | 9.820 | 9.230 | 9.500 | 9,966,868 | -0.36(-3.65%) |
Dec 09, 2022 | 10.20 | 10.22 | 9.780 | 9.860 | 6,838,686 | -0.42(-4.09%) |
Dec 08, 2022 | 10.40 | 10.73 | 10.22 | 10.28 | 7,057,948 | +0.01(+0.10%) |
Dec 07, 2022 | 10.66 | 10.66 | 10.01 | 10.27 | 7,026,472 | -0.69(-6.30%) |
Dec 06, 2022 | 11.31 | 11.42 | 10.78 | 10.96 | 4,668,136 | -0.31(-2.75%) |
Dec 05, 2022 | 11.82 | 11.98 | 11.11 | 11.27 | 4,875,412 | -0.64(-5.37%) |
Dec 02, 2022 | 11.49 | 11.98 | 11.42 | 11.91 | 5,113,354 | +0.16(+1.36%) |
Dec 01, 2022 | 11.97 | 12.29 | 11.55 | 11.75 | 9,847,161 | +0.07(+0.60%) |
Nov 30, 2022 | 11.04 | 11.72 | 10.99 | 11.68 | 7,278,096 | +0.76(+6.96%) |
Nov 29, 2022 | 10.65 | 11.09 | 10.65 | 10.92 | 3,583,747 | +0.34(+3.21%) |
Nov 28, 2022 | 10.77 | 11.05 | 10.49 | 10.58 | 4,239,420 | +0.27(+2.62%) |
Nov 25, 2022 | 10.35 | 10.41 | 10.09 | 10.31 | 3,464,900 | -0.13(-1.25%) |
Nov 23, 2022 | 11.09 | 11.20 | 10.23 | 10.44 | 10,255,780 | -0.80(-7.12%) |
Nov 22, 2022 | 11.11 | 11.40 | 10.73 | 11.24 | 4,456,122 | +0.06(+0.54%) |
Nov 21, 2022 | 11.41 | 11.75 | 10.89 | 11.18 | 6,391,707 | -0.35(-3.04%) |
Nov 18, 2022 | 11.33 | 11.76 | 10.96 | 11.53 | 16,937,076 | +1.66(+16.82%) |
Nov 17, 2022 | 10.12 | 10.29 | 9.750 | 9.870 | 9,653,468 | -0.60(-5.73%) |
Nov 16, 2022 | 11.15 | 11.24 | 10.41 | 10.47 | 7,801,734 | -0.92(-8.08%) |
Nov 15, 2022 | 11.39 | 11.67 | 11.10 | 11.39 | 5,169,753 | +0.44(+4.02%) |
Nov 14, 2022 | 10.92 | 11.27 | 10.71 | 10.95 | 4,595,641 | -0.10(-0.90%) |
Nov 11, 2022 | 10.34 | 11.31 | 10.31 | 11.05 | 6,931,387 | +0.83(+8.12%) |
Nov 10, 2022 | 10.97 | 11.21 | 10.19 | 10.22 | 8,616,339 | -0.01(-0.10%) |
Nov 09, 2022 | 10.50 | 10.54 | 10.23 | 10.23 | 3,430,337 | -0.52(-4.84%) |
Nov 08, 2022 | 10.69 | 11.22 | 10.58 | 10.75 | 4,856,977 | +0.05(+0.47%) |
Nov 07, 2022 | 10.93 | 10.95 | 10.43 | 10.70 | 4,297,938 | -0.11(-1.02%) |
Nov 04, 2022 | 11.99 | 12.10 | 10.69 | 10.81 | 11,433,205 | -1.23(-10.22%) |
Nov 03, 2022 | 10.25 | 12.16 | 10.21 | 12.04 | 12,148,011 | +1.55(+14.78%) |
Nov 02, 2022 | 10.96 | 10.48 | 10.49 | 5,420,085 | -0.52(-4.72%) | |
Nov 01, 2022 | 10.87 | 11.11 | 10.65 | 11.01 | 3,114,669 | +0.51(+4.86%) |
Oct 31, 2022 | 10.09 | 10.51 | 9.950 | 10.50 | 4,579,711 | +0.33(+3.24%) |
Oct 28, 2022 | 9.860 | 10.17 | 9.630 | 10.17 | 6,243,806 | +0.28(+2.83%) |
Oct 27, 2022 | 10.26 | 10.50 | 9.810 | 9.890 | 5,623,663 | -0.33(-3.23%) |
Oct 26, 2022 | 10.25 | 10.79 | 10.11 | 10.22 | 5,138,142 | -0.23(-2.20%) |
Oct 25, 2022 | 10.32 | 10.90 | 10.32 | 10.45 | 3,664,615 | +0.16(+1.55%) |
Oct 24, 2022 | 10.39 | 10.41 | 9.980 | 10.29 | 3,590,823 | -0.13(-1.25%) |
Oct 21, 2022 | 10.02 | 10.49 | 9.840 | 10.42 | 5,618,709 | +0.32(+3.17%) |
Oct 20, 2022 | 10.42 | 10.71 | 9.950 | 10.10 | 5,192,894 | -0.32(-3.07%) |
Oct 19, 2022 | 10.51 | 10.82 | 10.39 | 10.42 | 3,497,784 | -0.38(-3.52%) |
Oct 18, 2022 | 11.13 | 11.35 | 10.60 | 10.80 | 4,181,309 | +0.11(+1.03%) |
Oct 17, 2022 | 10.41 | 10.99 | 10.39 | 10.69 | 4,636,498 | +0.68(+6.79%) |
Oct 14, 2022 | 11.06 | 11.17 | 9.980 | 10.01 | 5,403,261 | -0.76(-7.06%) |
Oct 13, 2022 | 10.15 | 11.02 | 9.940 | 10.77 | 6,988,315 | +0.02(+0.19%) |
Oct 12, 2022 | 10.64 | 10.80 | 10.29 | 10.75 | 4,268,982 | +0.14(+1.32%) |
Oct 11, 2022 | 11.23 | 11.30 | 10.41 | 10.61 | 6,768,335 | -0.72(-6.35%) |
Oct 10, 2022 | 11.69 | 11.82 | 11.09 | 11.33 | 5,172,802 | -0.31(-2.66%) |
Oct 07, 2022 | 11.51 | 12.07 | 11.39 | 11.64 | 7,225,541 | -0.24(-2.02%) |
Oct 06, 2022 | 11.72 | 12.25 | 11.67 | 11.88 | 4,588,470 | +0.13(+1.11%) |
Oct 05, 2022 | 11.32 | 11.90 | 11.18 | 11.75 | 5,478,173 | +0.06(+0.51%) |
Oct 04, 2022 | 11.05 | 11.73 | 10.99 | 11.69 | 8,267,784 | +1.14(+10.81%) |
Oct 03, 2022 | 9.810 | 10.64 | 9.610 | 10.55 | 9,246,732 | +1.02(+10.70%) |
Sep 30, 2022 | 8.970 | 9.745 | 8.935 | 9.530 | 8,242,198 | +0.46(+5.07%) |
Sep 29, 2022 | 9.510 | 9.530 | 8.863 | 9.070 | 8,732,920 | -0.74(-7.54%) |
Sep 28, 2022 | 9.170 | 9.920 | 9.020 | 9.810 | 6,345,970 | +0.71(+7.80%) |
Sep 27, 2022 | 9.000 | 9.790 | 8.945 | 9.100 | 8,598,334 | +0.37(+4.24%) |
Sep 26, 2022 | 9.170 | 9.570 | 8.710 | 8.730 | 8,951,705 | -0.54(-5.83%) |
Sep 23, 2022 | 9.300 | 9.395 | 8.990 | 9.270 | 4,869,555 | -0.30(-3.13%) |
Sep 22, 2022 | 9.880 | 10.03 | 9.360 | 9.570 | 8,478,277 | -0.37(-3.72%) |
Sep 21, 2022 | 9.800 | 10.30 | 9.550 | 9.940 | 7,711,200 | +0.26(+2.69%) |
Sep 20, 2022 | 9.230 | 9.770 | 9.085 | 9.680 | 7,811,873 | +0.30(+3.20%) |
Sep 19, 2022 | 8.910 | 9.405 | 8.855 | 9.380 | 4,664,520 | +0.34(+3.76%) |
Sep 16, 2022 | 9.140 | 9.290 | 8.880 | 9.040 | 7,926,889 | -0.44(-4.64%) |
Sep 15, 2022 | 9.240 | 9.794 | 9.180 | 9.480 | 3,159,342 | +0.05(+0.53%) |
Sep 14, 2022 | 9.270 | 9.450 | 8.960 | 9.430 | 3,128,815 | +0.15(+1.62%) |
Sep 13, 2022 | 9.060 | 9.460 | 8.920 | 9.280 | 4,844,497 | -0.51(-5.21%) |
Sep 12, 2022 | 9.580 | 9.920 | 9.520 | 9.790 | 3,928,138 | +0.34(+3.60%) |
Sep 09, 2022 | 8.970 | 9.500 | 8.970 | 9.450 | 5,251,479 | +0.71(+8.12%) |
Sep 08, 2022 | 8.550 | 8.750 | 8.455 | 8.740 | 3,703,434 | -0.02(-0.23%) |
Sep 07, 2022 | 8.250 | 8.780 | 8.150 | 8.760 | 4,831,862 | +0.50(+6.05%) |
Sep 06, 2022 | 8.510 | 8.520 | 8.070 | 8.260 | 8,210,533 | -0.64(-7.19%) |
Sep 02, 2022 | 9.340 | 9.400 | 8.820 | 8.900 | 5,558,594 | -0.29(-3.16%) |
Sep 01, 2022 | 9.380 | 9.400 | 8.790 | 9.190 | 5,493,010 | -0.29(-3.06%) |
Aug 31, 2022 | 9.650 | 9.840 | 9.260 | 9.480 | 4,484,772 | -0.03(-0.32%) |
Aug 30, 2022 | 9.800 | 9.960 | 9.385 | 9.510 | 4,216,565 | -0.03(-0.31%) |
Aug 29, 2022 | 9.370 | 9.940 | 9.350 | 9.540 | 4,143,352 | -0.06(-0.63%) |
Aug 26, 2022 | 9.930 | 10.24 | 9.470 | 9.600 | 7,025,363 | -0.39(-3.90%) |
Aug 25, 2022 | 10.00 | 10.12 | 9.785 | 9.990 | 5,674,484 | +0.09(+0.91%) |
Aug 24, 2022 | 9.390 | 10.20 | 9.350 | 9.900 | 7,804,191 | +0.55(+5.88%) |
Aug 23, 2022 | 8.750 | 9.370 | 8.525 | 9.350 | 8,439,562 | +0.63(+7.22%) |
Aug 22, 2022 | 8.510 | 9.087 | 8.500 | 8.720 | 9,512,267 | -0.34(-3.75%) |
Aug 19, 2022 | 9.760 | 9.870 | 8.250 | 9.060 | 33,897,008 | -2.60(-22.30%) |
Aug 18, 2022 | 11.60 | 11.73 | 11.31 | 11.66 | 8,538,371 | -0.06(-0.51%) |
Aug 17, 2022 | 11.55 | 11.96 | 11.33 | 11.72 | 5,969,198 | -0.07(-0.59%) |
Aug 16, 2022 | 12.33 | 12.38 | 11.62 | 11.79 | 8,301,670 | -0.31(-2.56%) |
Aug 15, 2022 | 11.87 | 12.23 | 11.77 | 12.10 | 4,740,597 | +0.04(+0.33%) |
Aug 12, 2022 | 11.66 | 12.11 | 11.47 | 12.06 | 5,434,019 | +0.75(+6.63%) |
Aug 11, 2022 | 12.20 | 12.24 | 11.21 | 11.31 | 4,887,586 | -0.63(-5.28%) |
Aug 10, 2022 | 11.99 | 12.18 | 11.84 | 11.94 | 4,099,019 | +0.57(+5.01%) |
Aug 09, 2022 | 11.44 | 11.58 | 11.14 | 11.37 | 3,890,847 | -0.29(-2.49%) |
Aug 08, 2022 | 11.27 | 12.00 | 11.21 | 11.66 | 6,418,684 | +0.59(+5.33%) |
Aug 05, 2022 | 10.57 | 11.38 | 10.43 | 11.07 | 7,094,924 | +0.00(+0.00%) |
Aug 04, 2022 | 10.70 | 11.22 | 10.57 | 11.07 | 7,975,430 | +0.57(+5.43%) |
Aug 03, 2022 | 9.810 | 10.54 | 9.710 | 10.50 | 8,501,360 | +1.02(+10.76%) |
Aug 02, 2022 | 9.240 | 9.720 | 9.180 | 9.480 | 5,010,013 | +0.06(+0.64%) |
Aug 01, 2022 | 9.410 | 9.661 | 9.008 | 9.420 | 4,552,849 | -0.16(-1.67%) |
Jul 29, 2022 | 9.580 | 9.695 | 9.320 | 9.580 | 3,977,445 | -0.08(-0.83%) |
Jul 28, 2022 | 9.590 | 9.910 | 9.230 | 9.660 | 4,964,462 | -0.11(-1.13%) |
Jul 27, 2022 | 9.120 | 9.795 | 9.090 | 9.770 | 4,637,752 | +0.97(+11.02%) |
Jul 26, 2022 | 9.080 | 9.195 | 8.700 | 8.800 | 7,477,725 | -0.46(-4.97%) |
Jul 25, 2022 | 9.220 | 9.410 | 9.000 | 9.260 | 3,678,754 | +0.09(+0.98%) |
Jul 22, 2022 | 9.550 | 9.620 | 8.990 | 9.170 | 5,814,644 | -0.35(-3.68%) |
Jul 21, 2022 | 9.410 | 9.620 | 9.220 | 9.520 | 3,225,285 | +0.02(+0.21%) |
Jul 20, 2022 | 9.320 | 9.695 | 9.185 | 9.500 | 5,954,560 | +0.23(+2.48%) |
Jul 19, 2022 | 8.900 | 9.285 | 8.770 | 9.270 | 5,889,760 | +0.62(+7.17%) |
Jul 18, 2022 | 8.800 | 9.320 | 8.580 | 8.650 | 10,857,953 | +0.06(+0.70%) |
Jul 15, 2022 | 8.330 | 8.750 | 8.230 | 8.590 | 7,084,195 | +0.51(+6.31%) |
Jul 14, 2022 | 8.650 | 8.740 | 8.070 | 8.080 | 7,244,029 | -0.66(-7.55%) |
Jul 13, 2022 | 8.190 | 8.800 | 8.020 | 8.740 | 7,336,043 | +0.24(+2.82%) |
Jul 12, 2022 | 7.850 | 8.610 | 7.830 | 8.500 | 7,763,374 | +0.64(+8.14%) |
Jul 11, 2022 | 8.200 | 8.230 | 7.730 | 7.860 | 6,714,062 | -0.56(-6.65%) |
Jul 08, 2022 | 8.280 | 8.620 | 8.140 | 8.420 | 4,391,385 | -0.10(-1.17%) |
Jul 07, 2022 | 8.250 | 8.560 | 8.110 | 8.520 | 4,345,696 | +0.31(+3.78%) |
Jul 06, 2022 | 8.260 | 8.450 | 8.000 | 8.210 | 4,578,722 | -0.07(-0.85%) |
Jul 05, 2022 | 7.580 | 8.310 | 7.200 | 8.280 | 7,772,391 | +0.51(+6.56%) |
Jul 01, 2022 | 7.650 | 8.010 | 7.640 | 7.770 | 7,043,400 | +0.07(+0.91%) |
Jun 30, 2022 | 7.930 | 8.030 | 7.450 | 7.700 | 7,323,895 | -0.38(-4.70%) |
Jun 29, 2022 | 8.130 | 8.150 | 7.790 | 8.080 | 11,036,288 | -0.16(-1.94%) |
Jun 28, 2022 | 8.840 | 8.890 | 8.200 | 8.240 | 7,372,806 | -0.60(-6.79%) |
Jun 27, 2022 | 8.900 | 8.990 | 8.532 | 8.840 | 8,722,691 | -0.02(-0.23%) |
Jun 24, 2022 | 8.590 | 9.220 | 8.495 | 8.860 | 42,637,152 | +0.36(+4.24%) |
Jun 23, 2022 | 8.220 | 8.690 | 8.090 | 8.500 | 7,148,937 | +0.30(+3.66%) |
Jun 22, 2022 | 7.920 | 8.460 | 7.840 | 8.200 | 6,474,584 | +0.10(+1.23%) |
Jun 21, 2022 | 8.350 | 8.640 | 8.031 | 8.100 | 11,543,925 | +0.00(+0.00%) |
Jun 17, 2022 | 7.740 | 8.300 | 7.730 | 8.100 | 11,687,766 | +0.47(+6.16%) |
Jun 16, 2022 | 8.140 | 8.140 | 7.585 | 7.630 | 9,926,838 | -0.88(-10.34%) |
Jun 15, 2022 | 8.330 | 8.625 | 7.970 | 8.510 | 8,612,858 | +0.28(+3.40%) |
Jun 14, 2022 | 8.330 | 8.400 | 7.860 | 8.230 | 7,901,987 | +0.12(+1.48%) |
Jun 13, 2022 | 8.470 | 8.620 | 8.090 | 8.110 | 9,060,053 | -0.96(-10.58%) |
Jun 10, 2022 | 9.770 | 10.02 | 8.960 | 9.070 | 10,778,652 | -1.05(-10.38%) |
Jun 09, 2022 | 11.69 | 11.70 | 10.10 | 10.12 | 12,335,220 | -1.77(-14.89%) |
Jun 08, 2022 | 12.13 | 12.41 | 11.74 | 11.89 | 8,357,787 | -0.24(-1.98%) |
Jun 07, 2022 | 11.69 | 12.13 | 11.41 | 12.13 | 10,613,782 | +0.07(+0.58%) |
Jun 06, 2022 | 11.91 | 12.63 | 11.56 | 12.06 | 14,094,006 | +0.26(+2.20%) |
Jun 03, 2022 | 11.29 | 11.88 | 10.77 | 11.80 | 31,076,026 | +1.38(+13.24%) |
Jun 02, 2022 | 9.660 | 10.58 | 9.500 | 10.42 | 11,776,927 | +0.70(+7.20%) |
Jun 01, 2022 | 10.05 | 10.36 | 9.680 | 9.720 | 7,311,720 | -0.32(-3.19%) |
May 31, 2022 | 10.30 | 10.44 | 9.800 | 10.04 | 5,947,406 | -0.24(-2.33%) |
May 27, 2022 | 9.830 | 10.34 | 9.800 | 10.28 | 4,877,594 | +0.57(+5.87%) |
May 26, 2022 | 9.340 | 9.850 | 9.230 | 9.710 | 5,197,733 | +0.28(+2.97%) |
May 25, 2022 | 8.980 | 9.505 | 8.910 | 9.430 | 4,267,303 | +0.40(+4.43%) |
May 24, 2022 | 9.300 | 9.450 | 8.930 | 9.030 | 5,930,186 | -0.57(-5.94%) |
May 23, 2022 | 9.300 | 9.720 | 9.110 | 9.600 | 7,225,303 | +0.27(+2.89%) |
May 20, 2022 | 9.510 | 9.670 | 8.870 | 9.330 | 5,726,552 | -0.02(-0.21%) |
May 19, 2022 | 8.690 | 9.610 | 8.690 | 9.350 | 6,850,577 | +0.59(+6.74%) |
May 18, 2022 | 8.630 | 9.365 | 8.620 | 8.760 | 6,141,468 | -0.14(-1.57%) |
May 17, 2022 | 8.610 | 9.070 | 8.300 | 8.900 | 6,681,419 | +0.54(+6.46%) |
May 16, 2022 | 9.060 | 9.180 | 8.340 | 8.360 | 7,670,170 | -0.36(-4.13%) |
May 13, 2022 | 7.570 | 8.730 | 7.560 | 8.720 | 10,479,666 | +1.46(+20.11%) |
May 12, 2022 | 7.000 | 7.615 | 6.812 | 7.260 | 13,706,355 | +0.02(+0.28%) |
May 11, 2022 | 7.800 | 7.900 | 7.200 | 7.240 | 9,859,264 | -0.62(-7.89%) |
May 10, 2022 | 8.040 | 8.350 | 7.460 | 7.860 | 8,677,345 | +0.08(+1.03%) |
May 09, 2022 | 8.200 | 8.345 | 7.710 | 7.780 | 9,930,471 | -0.73(-8.58%) |
May 06, 2022 | 8.870 | 8.870 | 8.100 | 8.510 | 10,381,566 | -0.38(-4.27%) |
May 05, 2022 | 9.720 | 9.725 | 8.710 | 8.890 | 8,804,688 | -1.10(-11.01%) |
May 04, 2022 | 9.720 | 10.07 | 9.010 | 9.990 | 7,725,603 | +0.35(+3.63%) |
May 03, 2022 | 9.830 | 10.02 | 9.460 | 9.640 | 4,985,903 | -0.25(-2.53%) |
May 02, 2022 | 9.400 | 9.895 | 9.195 | 9.890 | 5,794,821 | +0.47(+4.99%) |
Apr 29, 2022 | 9.680 | 10.03 | 9.375 | 9.420 | 4,558,224 | -0.28(-2.89%) |
Apr 28, 2022 | 9.680 | 9.790 | 9.195 | 9.700 | 8,093,870 | +0.20(+2.11%) |
Apr 27, 2022 | 9.460 | 9.770 | 9.210 | 9.500 | 7,613,750 | +0.20(+2.15%) |
Apr 26, 2022 | 9.560 | 9.565 | 9.062 | 9.300 | 7,681,363 | -0.39(-4.02%) |
Apr 25, 2022 | 9.210 | 9.730 | 9.085 | 9.690 | 9,379,775 | +0.41(+4.42%) |
Apr 22, 2022 | 9.640 | 9.955 | 9.190 | 9.280 | 5,983,646 | -0.28(-2.93%) |
Apr 21, 2022 | 10.35 | 10.67 | 9.400 | 9.560 | 7,873,443 | -0.58(-5.72%) |
Apr 20, 2022 | 10.98 | 11.19 | 10.11 | 10.14 | 7,676,723 | -0.92(-8.32%) |
Apr 19, 2022 | 10.20 | 11.27 | 10.20 | 11.06 | 9,592,438 | +0.73(+7.07%) |
Apr 18, 2022 | 10.08 | 10.38 | 9.800 | 10.33 | 5,949,408 | +0.14(+1.37%) |
Apr 14, 2022 | 10.62 | 10.71 | 10.16 | 10.19 | 4,706,720 | -0.52(-4.86%) |
Apr 13, 2022 | 10.42 | 10.75 | 10.29 | 10.71 | 5,117,440 | +0.26(+2.49%) |
Apr 12, 2022 | 11.29 | 11.57 | 10.39 | 10.45 | 6,554,996 | -0.51(-4.65%) |
Apr 11, 2022 | 10.75 | 11.30 | 10.66 | 10.96 | 4,546,396 | -0.05(-0.45%) |
Apr 08, 2022 | 11.26 | 11.38 | 10.79 | 11.01 | 5,102,996 | -0.24(-2.13%) |
Apr 07, 2022 | 11.33 | 11.68 | 10.85 | 11.25 | 6,862,040 | -0.22(-1.92%) |
Apr 06, 2022 | 11.31 | 11.60 | 11.01 | 11.47 | 7,451,392 | -0.17(-1.46%) |
Apr 05, 2022 | 12.54 | 12.54 | 11.57 | 11.64 | 7,907,704 | -0.92(-7.32%) |
Apr 04, 2022 | 12.27 | 12.82 | 12.27 | 12.56 | 8,291,764 | +0.42(+3.46%) |