Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.02 | 18.46 | 17.81 | 18.36 | 11,964,688 | +1.14(+6.62%) |
Sep 28, 2023 | 16.49 | 17.42 | 16.47 | 17.22 | 11,383,337 | +0.53(+3.18%) |
Sep 27, 2023 | 16.36 | 16.69 | 16.09 | 16.69 | 8,121,523 | +0.47(+2.90%) |
Sep 26, 2023 | 16.32 | 16.81 | 16.15 | 16.22 | 6,952,086 | -0.47(-2.82%) |
Sep 25, 2023 | 16.53 | 16.79 | 16.50 | 16.69 | 16,997,656 | +0.25(+1.52%) |
Sep 22, 2023 | 16.99 | 16.99 | 16.38 | 16.44 | 13,553,544 | +0.55(+3.46%) |
Sep 21, 2023 | 15.64 | 16.18 | 15.39 | 15.89 | 14,626,947 | -0.46(-2.81%) |
Sep 20, 2023 | 17.41 | 17.86 | 16.25 | 16.35 | 16,912,792 | -1.14(-6.52%) |
Sep 19, 2023 | 18.39 | 18.67 | 17.06 | 17.49 | 14,763,661 | -0.97(-5.25%) |
Sep 18, 2023 | 18.01 | 18.57 | 18.01 | 18.46 | 6,034,360 | +0.16(+0.87%) |
Sep 15, 2023 | 18.52 | 18.70 | 18.01 | 18.30 | 6,622,155 | -0.05(-0.27%) |
Sep 14, 2023 | 18.08 | 18.51 | 18.07 | 18.35 | 5,944,417 | +0.28(+1.55%) |
Sep 13, 2023 | 18.04 | 18.38 | 17.95 | 18.07 | 8,751,047 | -0.58(-3.11%) |
Sep 12, 2023 | 18.26 | 19.04 | 18.26 | 18.65 | 8,826,455 | +0.17(+0.92%) |
Sep 11, 2023 | 18.22 | 18.63 | 17.96 | 18.48 | 10,775,119 | +1.13(+6.51%) |
Sep 08, 2023 | 17.50 | 17.70 | 17.20 | 17.35 | 6,799,328 | -0.11(-0.63%) |
Sep 07, 2023 | 18.20 | 18.20 | 17.31 | 17.46 | 13,187,287 | -1.49(-7.86%) |
Sep 06, 2023 | 18.90 | 19.25 | 18.52 | 18.95 | 11,006,738 | +0.20(+1.07%) |
Sep 05, 2023 | 18.68 | 19.85 | 18.63 | 18.75 | 17,352,112 | +0.04(+0.21%) |
Sep 01, 2023 | 18.35 | 19.96 | 18.12 | 18.71 | 32,432,680 | +0.92(+5.17%) |
Aug 31, 2023 | 18.66 | 18.81 | 17.75 | 17.79 | 15,844,895 | -1.09(-5.77%) |
Aug 30, 2023 | 18.59 | 18.98 | 18.23 | 18.88 | 13,216,858 | -0.26(-1.36%) |
Aug 29, 2023 | 18.30 | 19.22 | 17.47 | 19.14 | 23,504,560 | +0.68(+3.68%) |
Aug 28, 2023 | 18.44 | 18.70 | 17.56 | 18.46 | 24,983,678 | +0.93(+5.31%) |
Aug 25, 2023 | 16.65 | 17.58 | 16.40 | 17.53 | 19,450,992 | +1.33(+8.21%) |
Aug 24, 2023 | 16.56 | 16.93 | 16.02 | 16.20 | 12,060,895 | +0.14(+0.87%) |
Aug 23, 2023 | 15.60 | 16.26 | 15.56 | 16.06 | 8,784,339 | +0.12(+0.75%) |
Aug 22, 2023 | 16.76 | 16.89 | 15.46 | 15.94 | 16,615,264 | -0.49(-2.98%) |
Aug 21, 2023 | 15.87 | 17.00 | 15.62 | 16.43 | 25,970,976 | +1.45(+9.68%) |
Aug 18, 2023 | 14.55 | 15.09 | 14.21 | 14.98 | 23,537,528 | -0.67(-4.28%) |
Aug 17, 2023 | 16.49 | 16.64 | 15.58 | 15.65 | 19,341,312 | +0.07(+0.45%) |
Aug 16, 2023 | 15.42 | 16.14 | 15.34 | 15.58 | 11,796,274 | -0.53(-3.29%) |
Aug 15, 2023 | 16.45 | 16.59 | 15.55 | 16.11 | 14,535,871 | -0.13(-0.80%) |
Aug 14, 2023 | 15.72 | 16.40 | 15.65 | 16.24 | 13,294,695 | -0.04(-0.25%) |
Aug 11, 2023 | 16.17 | 16.36 | 15.89 | 16.28 | 14,071,159 | -0.50(-2.98%) |
Aug 10, 2023 | 17.29 | 17.64 | 16.65 | 16.78 | 14,380,772 | -0.16(-0.94%) |
Aug 09, 2023 | 17.51 | 17.64 | 16.51 | 16.94 | 17,456,548 | -0.79(-4.46%) |
Aug 08, 2023 | 17.92 | 18.30 | 17.66 | 17.73 | 17,305,440 | -0.97(-5.19%) |
Aug 07, 2023 | 19.03 | 19.09 | 18.04 | 18.70 | 13,996,981 | +0.38(+2.07%) |
Aug 04, 2023 | 19.08 | 19.19 | 18.02 | 18.32 | 23,893,280 | -1.22(-6.24%) |
Aug 03, 2023 | 19.28 | 19.95 | 19.11 | 19.54 | 23,594,412 | +0.71(+3.77%) |
Aug 02, 2023 | 18.50 | 19.28 | 18.42 | 18.83 | 33,361,660 | -1.22(-6.08%) |
Aug 01, 2023 | 19.86 | 20.69 | 19.74 | 20.05 | 28,868,432 | -0.87(-4.16%) |
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 57,349,944 | -2.47(-10.56%) |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 59,549,840 | +3.17(+15.68%) |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 51,675,468 | +0.76(+3.91%) |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 138,689,904 | +4.10(+26.69%) |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 21,735,616 | -0.65(-4.06%) |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 25,113,820 | +1.45(+9.96%) |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 11,281,069 | -0.48(-3.19%) |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 9,563,963 | +0.06(+0.40%) |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 17,953,180 | +0.65(+4.54%) |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 12,388,770 | +0.26(+1.85%) |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 8,533,753 | +0.05(+0.36%) |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 13,288,572 | -0.02(-0.14%) |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 23,883,132 | -1.11(-7.33%) |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 19,260,754 | +0.18(+1.20%) |
Jul 11, 2023 | 14.89 | 15.18 | 14.53 | 14.97 | 20,173,186 | +0.82(+5.80%) |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 12,840,546 | -0.01(-0.07%) |
Jul 07, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 13,390,662 | +0.02(+0.14%) |
Jul 06, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 16,977,722 | -0.66(-4.46%) |
Jul 05, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 32,697,672 | +0.82(+5.87%) |
Jul 03, 2023 | 14.38 | 14.86 | 13.56 | 13.98 | 35,028,072 | +0.56(+4.17%) |
Jun 30, 2023 | 12.74 | 13.53 | 12.49 | 13.42 | 42,386,504 | +1.59(+13.44%) |
Jun 29, 2023 | 11.75 | 11.99 | 11.40 | 11.83 | 15,875,145 | +0.05(+0.42%) |
Jun 28, 2023 | 11.41 | 11.93 | 11.18 | 11.78 | 18,977,188 | +0.80(+7.29%) |
Jun 27, 2023 | 10.32 | 11.00 | 10.29 | 10.98 | 11,987,240 | +0.82(+8.07%) |
Jun 26, 2023 | 10.27 | 10.48 | 10.09 | 10.16 | 8,359,836 | +0.26(+2.63%) |
Jun 23, 2023 | 9.950 | 10.08 | 9.640 | 9.900 | 12,332,327 | -0.66(-6.25%) |
Jun 22, 2023 | 10.56 | 10.56 | 10.27 | 10.56 | 6,638,632 | -0.07(-0.66%) |
Jun 21, 2023 | 11.06 | 11.33 | 10.55 | 10.63 | 9,897,893 | -0.25(-2.30%) |
Jun 20, 2023 | 10.78 | 10.91 | 10.60 | 10.88 | 13,542,895 | -0.50(-4.39%) |
Jun 16, 2023 | 11.78 | 11.87 | 11.15 | 11.38 | 17,490,850 | -0.21(-1.81%) |
Jun 15, 2023 | 11.05 | 11.95 | 11.04 | 11.59 | 26,687,748 | +0.79(+7.31%) |
Jun 14, 2023 | 10.60 | 10.93 | 10.49 | 10.80 | 18,875,720 | +0.51(+4.96%) |
Jun 13, 2023 | 10.21 | 10.34 | 9.930 | 10.29 | 17,417,906 | +0.43(+4.36%) |
Jun 12, 2023 | 9.650 | 10.35 | 9.630 | 9.860 | 41,760,464 | +0.99(+11.16%) |
Jun 09, 2023 | 8.775 | 9.355 | 8.775 | 8.870 | 24,937,412 | +0.41(+4.85%) |
Jun 08, 2023 | 8.510 | 8.610 | 8.340 | 8.460 | 7,366,217 | +0.08(+0.95%) |
Jun 07, 2023 | 8.540 | 8.650 | 8.315 | 8.380 | 11,119,037 | -0.27(-3.12%) |
Jun 06, 2023 | 8.450 | 8.685 | 8.250 | 8.650 | 16,800,664 | +0.20(+2.37%) |
Jun 05, 2023 | 8.540 | 8.660 | 8.400 | 8.450 | 8,139,528 | +0.01(+0.12%) |
Jun 02, 2023 | 8.430 | 8.750 | 8.340 | 8.440 | 17,891,164 | +0.42(+5.24%) |
Jun 01, 2023 | 7.780 | 8.200 | 7.505 | 8.020 | 14,181,161 | +0.14(+1.78%) |
May 31, 2023 | 8.060 | 8.080 | 7.690 | 7.880 | 10,288,177 | +0.01(+0.13%) |
May 30, 2023 | 8.050 | 8.260 | 7.810 | 7.870 | 19,193,862 | -0.33(-4.02%) |
May 26, 2023 | 8.080 | 8.265 | 7.800 | 8.200 | 12,815,702 | +0.19(+2.37%) |
May 25, 2023 | 8.110 | 8.130 | 7.850 | 8.010 | 16,491,478 | -0.64(-7.40%) |
May 24, 2023 | 8.260 | 8.780 | 8.000 | 8.650 | 28,758,180 | -0.46(-5.05%) |
May 23, 2023 | 9.200 | 9.310 | 9.080 | 9.110 | 10,632,244 | -0.30(-3.19%) |
May 22, 2023 | 9.260 | 9.650 | 9.200 | 9.410 | 9,998,044 | +0.39(+4.32%) |
May 19, 2023 | 9.050 | 9.250 | 8.910 | 9.020 | 11,745,555 | -0.11(-1.20%) |
May 18, 2023 | 9.410 | 9.450 | 9.050 | 9.130 | 11,892,203 | -0.45(-4.70%) |
May 17, 2023 | 9.380 | 9.660 | 9.280 | 9.580 | 9,007,249 | +0.07(+0.74%) |
May 16, 2023 | 9.580 | 9.640 | 9.370 | 9.510 | 6,170,081 | -0.29(-2.96%) |
May 15, 2023 | 9.910 | 9.910 | 9.510 | 9.800 | 6,699,796 | -0.02(-0.20%) |
May 12, 2023 | 10.11 | 10.16 | 9.600 | 9.820 | 21,452,780 | -0.93(-8.65%) |
May 11, 2023 | 10.28 | 10.77 | 10.21 | 10.75 | 11,243,802 | +0.45(+4.37%) |
May 10, 2023 | 10.24 | 10.43 | 9.995 | 10.30 | 8,338,511 | +0.21(+2.08%) |
May 09, 2023 | 9.950 | 10.56 | 9.875 | 10.09 | 11,995,353 | -0.46(-4.36%) |
May 08, 2023 | 10.62 | 10.81 | 10.39 | 10.55 | 7,744,816 | +0.15(+1.44%) |
May 05, 2023 | 10.24 | 10.61 | 10.21 | 10.40 | 9,058,532 | +0.25(+2.46%) |
May 04, 2023 | 9.860 | 10.31 | 9.690 | 10.15 | 14,560,331 | +0.48(+4.96%) |
May 03, 2023 | 9.580 | 9.880 | 9.560 | 9.670 | 6,748,883 | -0.08(-0.82%) |
May 02, 2023 | 9.730 | 9.895 | 9.570 | 9.750 | 7,741,636 | -0.15(-1.52%) |
May 01, 2023 | 9.390 | 9.940 | 9.275 | 9.900 | 10,697,403 | +0.40(+4.21%) |
Apr 28, 2023 | 9.550 | 9.640 | 9.400 | 9.500 | 5,881,958 | -0.23(-2.36%) |
Apr 27, 2023 | 9.300 | 9.750 | 9.270 | 9.730 | 8,209,419 | +0.55(+5.99%) |
Apr 26, 2023 | 9.300 | 9.530 | 8.985 | 9.180 | 11,958,298 | +0.34(+3.85%) |
Apr 25, 2023 | 9.140 | 9.250 | 8.630 | 8.840 | 16,135,547 | -0.45(-4.84%) |
Apr 24, 2023 | 9.250 | 9.360 | 9.181 | 9.290 | 8,069,801 | +0.04(+0.43%) |
Apr 21, 2023 | 9.300 | 9.335 | 9.020 | 9.250 | 9,199,779 | -0.08(-0.86%) |
Apr 20, 2023 | 9.610 | 9.620 | 9.140 | 9.330 | 14,648,977 | -0.54(-5.47%) |
Apr 19, 2023 | 10.48 | 10.50 | 9.810 | 9.870 | 22,362,668 | -1.41(-12.50%) |
Apr 18, 2023 | 11.14 | 11.55 | 11.12 | 11.28 | 11,223,012 | -0.15(-1.31%) |
Apr 17, 2023 | 11.04 | 11.43 | 10.93 | 11.43 | 18,564,672 | +1.51(+15.22%) |
Apr 14, 2023 | 9.840 | 10.20 | 9.750 | 9.920 | 6,293,738 | -0.06(-0.60%) |
Apr 13, 2023 | 10.10 | 10.18 | 9.771 | 9.980 | 7,147,372 | +0.07(+0.71%) |
Apr 12, 2023 | 10.42 | 10.47 | 9.900 | 9.910 | 8,719,316 | -0.58(-5.53%) |
Apr 11, 2023 | 10.48 | 10.77 | 10.41 | 10.49 | 10,329,871 | +0.21(+2.04%) |
Apr 10, 2023 | 10.04 | 10.31 | 9.990 | 10.28 | 4,969,366 | +0.02(+0.19%) |
Apr 06, 2023 | 10.30 | 10.38 | 10.11 | 10.26 | 5,016,421 | +0.22(+2.19%) |
Apr 05, 2023 | 10.09 | 10.16 | 9.820 | 10.04 | 7,649,624 | -0.16(-1.57%) |
Apr 04, 2023 | 10.56 | 10.72 | 10.02 | 10.20 | 10,585,265 | -0.80(-7.27%) |
Apr 03, 2023 | 11.45 | 11.55 | 10.77 | 11.00 | 11,717,901 | -0.11(-0.99%) |
Mar 31, 2023 | 11.24 | 11.52 | 11.08 | 11.11 | 10,706,960 | -0.28(-2.46%) |
Mar 30, 2023 | 11.42 | 11.68 | 11.26 | 11.39 | 14,927,138 | +0.20(+1.79%) |
Mar 29, 2023 | 10.57 | 11.50 | 10.54 | 11.19 | 27,382,116 | +0.94(+9.17%) |
Mar 28, 2023 | 10.22 | 10.32 | 10.04 | 10.25 | 14,586,813 | +0.54(+5.56%) |
Mar 27, 2023 | 9.660 | 9.870 | 9.500 | 9.710 | 7,209,005 | +0.09(+0.94%) |
Mar 24, 2023 | 9.670 | 9.790 | 9.470 | 9.620 | 8,079,618 | -0.29(-2.93%) |
Mar 23, 2023 | 10.06 | 10.40 | 9.720 | 9.910 | 15,962,878 | +0.21(+2.16%) |
Mar 22, 2023 | 10.06 | 10.10 | 9.630 | 9.700 | 11,256,408 | -0.21(-2.12%) |
Mar 21, 2023 | 9.480 | 10.21 | 9.480 | 9.910 | 22,976,908 | +0.76(+8.31%) |
Mar 20, 2023 | 8.360 | 9.370 | 8.340 | 9.150 | 23,752,780 | +0.31(+3.51%) |
Mar 17, 2023 | 8.500 | 9.490 | 8.490 | 8.840 | 29,083,624 | +0.51(+6.12%) |
Mar 16, 2023 | 8.000 | 8.435 | 7.961 | 8.330 | 13,226,690 | +0.23(+2.84%) |
Mar 15, 2023 | 7.690 | 8.250 | 7.662 | 8.100 | 13,585,831 | +0.18(+2.27%) |
Mar 14, 2023 | 8.020 | 8.170 | 7.860 | 7.920 | 13,103,803 | -0.35(-4.23%) |
Mar 13, 2023 | 8.060 | 8.330 | 7.850 | 8.270 | 12,557,290 | +0.09(+1.10%) |
Mar 10, 2023 | 8.220 | 8.380 | 8.030 | 8.180 | 10,534,027 | -0.11(-1.33%) |
Mar 09, 2023 | 8.330 | 8.450 | 8.110 | 8.290 | 15,785,108 | -0.15(-1.78%) |
Mar 08, 2023 | 8.490 | 8.580 | 8.270 | 8.440 | 9,778,601 | -0.19(-2.20%) |
Mar 07, 2023 | 9.040 | 9.050 | 8.540 | 8.630 | 18,853,924 | -0.74(-7.90%) |
Mar 06, 2023 | 9.610 | 9.630 | 9.280 | 9.370 | 10,125,828 | -0.25(-2.60%) |
Mar 03, 2023 | 9.370 | 9.710 | 9.255 | 9.620 | 9,091,025 | +0.29(+3.11%) |
Mar 02, 2023 | 8.950 | 9.385 | 8.775 | 9.330 | 12,873,627 | +0.47(+5.30%) |
Mar 01, 2023 | 9.210 | 9.250 | 8.670 | 8.860 | 12,846,243 | -0.06(-0.67%) |
Feb 28, 2023 | 8.750 | 9.180 | 8.720 | 8.920 | 14,540,631 | +0.32(+3.72%) |
Feb 27, 2023 | 8.835 | 8.910 | 8.440 | 8.600 | 13,137,830 | +0.20(+2.38%) |
Feb 24, 2023 | 8.740 | 8.750 | 8.220 | 8.400 | 17,792,716 | -0.65(-7.18%) |
Feb 23, 2023 | 9.210 | 9.235 | 8.734 | 9.050 | 11,576,977 | -0.16(-1.74%) |
Feb 22, 2023 | 9.230 | 9.305 | 9.030 | 9.210 | 6,439,647 | -0.01(-0.11%) |
Feb 21, 2023 | 9.430 | 9.640 | 9.190 | 9.220 | 8,522,966 | -0.31(-3.25%) |
Feb 17, 2023 | 9.450 | 9.705 | 9.340 | 9.530 | 9,025,830 | -0.17(-1.75%) |
Feb 16, 2023 | 9.410 | 9.850 | 9.380 | 9.700 | 13,585,204 | +0.27(+2.86%) |
Feb 15, 2023 | 9.090 | 9.450 | 9.080 | 9.430 | 11,225,625 | -0.01(-0.11%) |
Feb 14, 2023 | 9.320 | 9.510 | 9.060 | 9.440 | 9,774,767 | -0.02(-0.21%) |
Feb 13, 2023 | 9.660 | 9.748 | 9.340 | 9.460 | 9,900,631 | +0.17(+1.83%) |
Feb 10, 2023 | 9.390 | 9.550 | 9.105 | 9.290 | 12,434,853 | -0.46(-4.72%) |
Feb 09, 2023 | 10.27 | 10.40 | 9.560 | 9.750 | 17,571,868 | -0.09(-0.91%) |
Feb 08, 2023 | 10.09 | 10.18 | 9.750 | 9.840 | 13,707,449 | -0.50(-4.84%) |
Feb 07, 2023 | 10.44 | 10.48 | 10.03 | 10.34 | 9,617,474 | -0.11(-1.05%) |
Feb 06, 2023 | 10.21 | 10.50 | 10.11 | 10.45 | 9,622,510 | -0.05(-0.48%) |
Feb 03, 2023 | 10.77 | 11.26 | 10.42 | 10.50 | 15,558,710 | -0.55(-4.98%) |
Feb 02, 2023 | 11.25 | 11.55 | 10.91 | 11.05 | 20,326,918 | -0.08(-0.72%) |
Feb 01, 2023 | 10.96 | 11.30 | 10.60 | 11.13 | 20,412,926 | +0.49(+4.61%) |
Jan 31, 2023 | 10.20 | 10.82 | 10.08 | 10.64 | 21,721,168 | +0.62(+6.19%) |
Jan 30, 2023 | 10.32 | 10.42 | 9.870 | 10.02 | 18,981,228 | -0.67(-6.27%) |
Jan 27, 2023 | 10.16 | 11.31 | 10.06 | 10.69 | 28,056,304 | +0.45(+4.39%) |
Jan 26, 2023 | 10.45 | 10.46 | 9.970 | 10.24 | 16,706,189 | +0.47(+4.81%) |
Jan 25, 2023 | 9.550 | 9.850 | 9.380 | 9.770 | 10,320,984 | +0.08(+0.83%) |
Jan 24, 2023 | 10.67 | 10.67 | 9.680 | 9.690 | 14,589,055 | -0.41(-4.06%) |
Jan 23, 2023 | 9.620 | 10.67 | 9.600 | 10.10 | 28,285,506 | +0.70(+7.45%) |
Jan 20, 2023 | 9.210 | 9.880 | 9.030 | 9.400 | 20,213,128 | +0.45(+5.03%) |
Jan 19, 2023 | 9.120 | 9.320 | 8.855 | 8.950 | 15,207,236 | -0.16(-1.76%) |
Jan 18, 2023 | 9.450 | 9.610 | 9.060 | 9.110 | 18,271,760 | -0.25(-2.67%) |
Jan 17, 2023 | 9.530 | 9.590 | 9.110 | 9.360 | 24,910,468 | -0.63(-6.31%) |
Jan 13, 2023 | 9.630 | 10.08 | 9.630 | 9.990 | 14,824,450 | -0.12(-1.19%) |
Jan 12, 2023 | 9.860 | 10.17 | 9.550 | 10.11 | 18,975,008 | +0.10(+1.00%) |
Jan 11, 2023 | 9.880 | 10.03 | 9.540 | 10.01 | 22,300,288 | -0.08(-0.79%) |
Jan 10, 2023 | 10.38 | 10.41 | 9.850 | 10.09 | 22,219,188 | +0.18(+1.82%) |
Jan 09, 2023 | 10.29 | 10.48 | 9.900 | 9.910 | 24,644,812 | -0.20(-1.98%) |
Jan 06, 2023 | 10.52 | 10.58 | 9.850 | 10.11 | 41,106,680 | -1.79(-15.04%) |
Jan 05, 2023 | 11.12 | 12.09 | 11.06 | 11.90 | 21,888,228 | +0.34(+2.94%) |
Jan 04, 2023 | 10.57 | 11.96 | 10.31 | 11.56 | 31,308,788 | +1.38(+13.56%) |
Jan 03, 2023 | 10.63 | 10.97 | 9.730 | 10.18 | 27,046,836 | +0.24(+2.41%) |
Dec 30, 2022 | 9.730 | 10.09 | 9.660 | 9.940 | 11,719,269 | +0.06(+0.61%) |
Dec 29, 2022 | 9.750 | 10.05 | 9.540 | 9.880 | 15,325,121 | +0.49(+5.22%) |
Dec 28, 2022 | 9.720 | 9.970 | 9.240 | 9.390 | 16,730,429 | -0.41(-4.18%) |
Dec 27, 2022 | 9.890 | 9.930 | 9.460 | 9.800 | 18,562,184 | -0.26(-2.58%) |
Dec 23, 2022 | 10.71 | 10.75 | 10.00 | 10.06 | 15,949,505 | -0.77(-7.11%) |
Dec 22, 2022 | 11.18 | 11.25 | 10.29 | 10.83 | 20,263,108 | -0.47(-4.16%) |
Dec 21, 2022 | 9.990 | 11.33 | 9.910 | 11.30 | 26,634,976 | +1.11(+10.89%) |
Dec 20, 2022 | 9.250 | 10.30 | 9.230 | 10.19 | 26,587,886 | +0.53(+5.49%) |
Dec 19, 2022 | 10.40 | 10.40 | 9.360 | 9.660 | 28,584,770 | -0.64(-6.21%) |
Dec 16, 2022 | 10.55 | 11.14 | 10.30 | 10.30 | 25,982,918 | +0.17(+1.68%) |
Dec 15, 2022 | 10.69 | 10.85 | 10.04 | 10.13 | 22,413,700 | -0.06(-0.59%) |
Dec 14, 2022 | 10.22 | 10.43 | 9.930 | 10.19 | 21,611,592 | -0.12(-1.16%) |
Dec 13, 2022 | 11.01 | 11.39 | 10.12 | 10.31 | 25,884,908 | -0.16(-1.53%) |
Dec 12, 2022 | 10.29 | 10.58 | 10.04 | 10.47 | 20,563,516 | -0.47(-4.30%) |
Dec 09, 2022 | 11.44 | 11.49 | 10.93 | 10.94 | 28,229,966 | -0.88(-7.45%) |
Dec 08, 2022 | 11.65 | 12.05 | 11.08 | 11.82 | 36,284,968 | +0.82(+7.45%) |
Dec 07, 2022 | 11.02 | 11.08 | 10.35 | 11.00 | 34,014,816 | -0.69(-5.90%) |
Dec 06, 2022 | 11.55 | 12.36 | 11.26 | 11.69 | 50,036,196 | +0.35(+3.09%) |
Dec 05, 2022 | 12.96 | 13.10 | 10.89 | 11.34 | 67,212,496 | -0.11(-0.96%) |
Dec 02, 2022 | 10.08 | 12.88 | 10.08 | 11.45 | 94,894,984 | +1.48(+14.84%) |
Dec 01, 2022 | 10.08 | 10.22 | 9.670 | 9.970 | 45,116,780 | -0.84(-7.77%) |
Nov 30, 2022 | 8.540 | 10.96 | 8.530 | 10.81 | 172,764,720 | +3.47(+47.28%) |
Nov 29, 2022 | 7.280 | 7.620 | 7.190 | 7.340 | 34,799,000 | +0.45(+6.53%) |
Nov 28, 2022 | 6.900 | 7.310 | 6.880 | 6.890 | 18,287,068 | -0.18(-2.55%) |
Nov 25, 2022 | 7.040 | 7.090 | 6.820 | 7.070 | 11,975,635 | -0.24(-3.28%) |
Nov 23, 2022 | 7.190 | 7.490 | 7.160 | 7.310 | 22,787,412 | +0.28(+3.98%) |
Nov 22, 2022 | 7.080 | 7.175 | 6.930 | 7.030 | 20,832,192 | -0.29(-3.96%) |
Nov 21, 2022 | 7.540 | 7.540 | 7.100 | 7.320 | 25,699,744 | -0.44(-5.67%) |
Nov 18, 2022 | 7.890 | 8.220 | 7.620 | 7.760 | 26,596,896 | -0.24(-3.00%) |
Nov 17, 2022 | 8.010 | 8.050 | 7.530 | 8.000 | 46,917,216 | -0.03(-0.37%) |
Nov 16, 2022 | 8.670 | 8.799 | 7.830 | 8.030 | 41,556,004 | -0.99(-10.98%) |
Nov 15, 2022 | 9.390 | 9.550 | 8.760 | 9.020 | 54,017,104 | +0.38(+4.40%) |
Nov 14, 2022 | 9.040 | 9.160 | 8.250 | 8.640 | 56,431,952 | +0.15(+1.77%) |
Nov 11, 2022 | 7.460 | 8.595 | 7.200 | 8.490 | 63,424,844 | +1.45(+20.60%) |
Nov 10, 2022 | 7.450 | 7.500 | 6.950 | 7.040 | 37,320,044 | +0.37(+5.55%) |
Nov 09, 2022 | 7.220 | 7.310 | 6.630 | 6.670 | 27,650,076 | -1.15(-14.71%) |
Nov 08, 2022 | 7.710 | 7.960 | 7.380 | 7.820 | 23,482,436 | -0.09(-1.14%) |
Nov 07, 2022 | 8.320 | 8.868 | 7.720 | 7.910 | 48,383,672 | +0.03(+0.38%) |
Nov 04, 2022 | 8.030 | 8.240 | 7.650 | 7.880 | 60,282,244 | +1.02(+14.87%) |
Nov 03, 2022 | 6.440 | 6.995 | 6.400 | 6.860 | 23,691,760 | +0.26(+3.94%) |
Nov 02, 2022 | 6.500 | 6.600 | 49,000,136 | +0.19(+2.96%) | ||
Nov 01, 2022 | 6.920 | 6.960 | 6.330 | 6.410 | 39,079,164 | -0.21(-3.17%) |
Oct 31, 2022 | 6.560 | 6.850 | 6.470 | 6.620 | 27,701,234 | -0.27(-3.92%) |
Oct 28, 2022 | 6.670 | 6.890 | 6.500 | 6.890 | 38,054,176 | -0.47(-6.39%) |
Oct 27, 2022 | 7.830 | 7.875 | 7.280 | 7.360 | 30,771,760 | -0.83(-10.13%) |
Oct 26, 2022 | 7.870 | 8.525 | 7.840 | 8.190 | 34,724,764 | +0.25(+3.15%) |
Oct 25, 2022 | 7.350 | 7.990 | 7.270 | 7.940 | 33,457,282 | +0.78(+10.89%) |
Oct 24, 2022 | 7.250 | 7.270 | 6.250 | 7.160 | 60,395,368 | -0.97(-11.93%) |
Oct 21, 2022 | 7.800 | 8.210 | 7.610 | 8.130 | 21,934,428 | +0.19(+2.39%) |
Oct 20, 2022 | 7.770 | 8.230 | 7.740 | 7.940 | 31,648,774 | +0.27(+3.52%) |
Oct 19, 2022 | 8.110 | 8.120 | 7.510 | 7.670 | 34,096,216 | -0.93(-10.81%) |
Oct 18, 2022 | 9.060 | 9.240 | 8.510 | 8.600 | 19,056,448 | -0.02(-0.23%) |
Oct 17, 2022 | 8.720 | 8.840 | 8.460 | 8.620 | 16,267,505 | +0.24(+2.86%) |
Oct 14, 2022 | 9.210 | 9.340 | 8.150 | 8.380 | 31,346,928 | -0.75(-8.21%) |
Oct 13, 2022 | 8.900 | 9.300 | 8.515 | 9.130 | 25,136,632 | -0.42(-4.40%) |
Oct 12, 2022 | 9.650 | 10.18 | 9.365 | 9.550 | 22,777,288 | +0.14(+1.49%) |
Oct 11, 2022 | 9.470 | 10.06 | 9.185 | 9.410 | 30,099,340 | -0.13(-1.36%) |
Oct 10, 2022 | 9.650 | 9.730 | 9.345 | 9.540 | 22,853,952 | -0.35(-3.54%) |
Oct 07, 2022 | 10.30 | 10.44 | 9.860 | 9.890 | 22,676,876 | -0.67(-6.34%) |
Oct 06, 2022 | 10.99 | 11.19 | 10.40 | 10.56 | 22,433,612 | -0.43(-3.91%) |
Oct 05, 2022 | 11.53 | 11.55 | 10.67 | 10.99 | 38,897,620 | -0.99(-8.26%) |
Oct 04, 2022 | 12.15 | 12.38 | 11.81 | 11.98 | 22,757,228 | +0.25(+2.13%) |