Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.95 | 11.07 | 10.87 | 10.95 | 416,921 | +0.43(+4.09%) |
Sep 28, 2023 | 10.24 | 10.63 | 10.24 | 10.52 | 360,463 | +0.14(+1.35%) |
Sep 27, 2023 | 10.44 | 10.58 | 10.26 | 10.38 | 361,945 | +0.06(+0.58%) |
Sep 26, 2023 | 10.25 | 10.73 | 10.25 | 10.32 | 760,706 | -0.14(-1.34%) |
Sep 25, 2023 | 10.22 | 10.49 | 10.44 | 10.46 | 333,420 | -0.24(-2.24%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.69 | 10.70 | 934,007 | +0.53(+5.21%) |
Sep 21, 2023 | 10.20 | 10.30 | 10.10 | 10.17 | 681,064 | -0.36(-3.42%) |
Sep 20, 2023 | 10.65 | 10.83 | 10.52 | 10.53 | 360,564 | -0.13(-1.22%) |
Sep 19, 2023 | 10.76 | 10.83 | 10.53 | 10.66 | 473,618 | -0.27(-2.47%) |
Sep 18, 2023 | 10.91 | 11.01 | 10.71 | 10.93 | 361,015 | -0.15(-1.35%) |
Sep 15, 2023 | 11.12 | 11.25 | 10.94 | 11.08 | 897,620 | -0.14(-1.25%) |
Sep 14, 2023 | 11.44 | 11.56 | 11.20 | 11.22 | 375,829 | -0.12(-1.06%) |
Sep 13, 2023 | 11.24 | 11.43 | 11.16 | 11.34 | 412,487 | -0.09(-0.79%) |
Sep 12, 2023 | 11.25 | 11.51 | 11.25 | 11.43 | 443,475 | +0.06(+0.53%) |
Sep 11, 2023 | 11.48 | 11.57 | 11.25 | 11.37 | 566,586 | +0.10(+0.89%) |
Sep 08, 2023 | 11.22 | 11.42 | 11.13 | 11.27 | 724,090 | +0.03(+0.27%) |
Sep 07, 2023 | 11.80 | 11.80 | 11.20 | 11.24 | 920,160 | -0.92(-7.57%) |
Sep 06, 2023 | 11.96 | 12.21 | 11.91 | 12.16 | 527,949 | +0.24(+2.01%) |
Sep 05, 2023 | 11.81 | 11.97 | 11.76 | 11.92 | 809,748 | -0.37(-3.01%) |
Sep 01, 2023 | 12.14 | 12.47 | 12.13 | 12.29 | 1,158,362 | +0.33(+2.76%) |
Aug 31, 2023 | 11.64 | 12.05 | 11.37 | 11.96 | 845,045 | +0.09(+0.76%) |
Aug 30, 2023 | 11.61 | 11.98 | 11.49 | 11.87 | 693,041 | -0.07(-0.59%) |
Aug 29, 2023 | 11.65 | 12.00 | 11.47 | 11.94 | 993,110 | +0.50(+4.37%) |
Aug 28, 2023 | 11.43 | 11.65 | 11.20 | 11.44 | 612,064 | +0.08(+0.70%) |
Aug 25, 2023 | 11.22 | 11.49 | 10.89 | 11.36 | 821,795 | +0.13(+1.16%) |
Aug 24, 2023 | 11.24 | 11.42 | 11.06 | 11.23 | 947,622 | +0.13(+1.17%) |
Aug 23, 2023 | 10.54 | 11.23 | 10.54 | 11.10 | 1,409,756 | +0.52(+4.91%) |
Aug 22, 2023 | 10.85 | 10.85 | 10.13 | 10.58 | 1,017,120 | +0.42(+4.13%) |
Aug 21, 2023 | 10.22 | 10.38 | 10.07 | 10.16 | 2,071,799 | -0.28(-2.68%) |
Aug 18, 2023 | 10.23 | 10.51 | 10.22 | 10.44 | 1,279,046 | -0.59(-5.35%) |
Aug 17, 2023 | 11.29 | 11.38 | 10.99 | 11.03 | 460,511 | +0.14(+1.29%) |
Aug 16, 2023 | 10.80 | 11.02 | 10.72 | 10.89 | 508,233 | -0.14(-1.27%) |
Aug 15, 2023 | 11.16 | 11.32 | 10.98 | 11.03 | 824,368 | -0.18(-1.61%) |
Aug 14, 2023 | 10.90 | 11.21 | 10.80 | 11.21 | 353,199 | +0.08(+0.72%) |
Aug 11, 2023 | 11.70 | 11.70 | 11.01 | 11.13 | 1,108,164 | -0.61(-5.20%) |
Aug 10, 2023 | 12.17 | 12.43 | 11.74 | 11.74 | 563,596 | -0.24(-2.00%) |
Aug 09, 2023 | 12.22 | 12.54 | 11.74 | 11.98 | 429,243 | +0.01(+0.08%) |
Aug 08, 2023 | 11.93 | 11.97 | 11.57 | 11.97 | 608,686 | -0.39(-3.16%) |
Aug 07, 2023 | 12.89 | 12.89 | 12.18 | 12.36 | 680,485 | -0.35(-2.72%) |
Aug 04, 2023 | 12.70 | 12.91 | 12.37 | 12.71 | 764,738 | +0.09(+0.67%) |
Aug 03, 2023 | 12.28 | 13.02 | 12.26 | 12.62 | 784,760 | +0.62(+5.17%) |
Aug 02, 2023 | 12.33 | 12.34 | 11.81 | 12.00 | 1,050,088 | -0.82(-6.40%) |
Aug 01, 2023 | 13.03 | 13.11 | 12.68 | 12.82 | 721,369 | -0.46(-3.46%) |
Jul 31, 2023 | 13.56 | 13.73 | 13.15 | 13.28 | 1,116,285 | -0.26(-1.92%) |
Jul 28, 2023 | 12.75 | 14.24 | 12.71 | 13.54 | 3,071,126 | +1.56(+13.02%) |
Jul 27, 2023 | 12.50 | 12.56 | 11.94 | 11.98 | 795,529 | -0.36(-2.92%) |
Jul 26, 2023 | 11.81 | 12.47 | 11.80 | 12.34 | 793,223 | +0.33(+2.75%) |
Jul 25, 2023 | 12.47 | 12.63 | 11.94 | 12.01 | 716,066 | +0.01(+0.08%) |
Jul 24, 2023 | 11.31 | 12.31 | 11.07 | 12.00 | 950,213 | +0.50(+4.35%) |
Jul 21, 2023 | 11.99 | 12.01 | 11.48 | 11.50 | 857,526 | -0.31(-2.62%) |
Jul 20, 2023 | 11.86 | 12.01 | 11.76 | 11.81 | 683,435 | -0.23(-1.91%) |
Jul 19, 2023 | 11.75 | 12.39 | 11.75 | 12.04 | 1,006,050 | +0.63(+5.52%) |
Jul 18, 2023 | 11.64 | 11.83 | 11.29 | 11.41 | 557,123 | -0.37(-3.14%) |
Jul 17, 2023 | 11.83 | 11.90 | 11.40 | 11.78 | 566,431 | -0.19(-1.59%) |
Jul 14, 2023 | 12.17 | 12.24 | 11.73 | 11.97 | 1,244,193 | -0.52(-4.16%) |
Jul 13, 2023 | 12.09 | 12.63 | 12.00 | 12.49 | 1,205,627 | +0.67(+5.67%) |
Jul 12, 2023 | 11.70 | 12.10 | 11.60 | 11.82 | 1,072,219 | +0.55(+4.88%) |
Jul 11, 2023 | 10.95 | 11.31 | 10.84 | 11.27 | 545,100 | +0.45(+4.16%) |
Jul 10, 2023 | 10.57 | 10.98 | 10.55 | 10.82 | 737,642 | +0.34(+3.24%) |
Jul 07, 2023 | 10.39 | 10.71 | 10.29 | 10.48 | 853,552 | +0.38(+3.76%) |
Jul 06, 2023 | 10.12 | 10.34 | 9.900 | 10.10 | 924,726 | -0.50(-4.72%) |
Jul 05, 2023 | 11.13 | 11.13 | 10.49 | 10.60 | 1,186,878 | -0.75(-6.61%) |
Jul 03, 2023 | 11.40 | 11.66 | 11.25 | 11.35 | 362,632 | +0.36(+3.28%) |
Jun 30, 2023 | 10.99 | 11.21 | 10.84 | 10.99 | 339,104 | +0.07(+0.64%) |
Jun 29, 2023 | 11.00 | 11.00 | 10.70 | 10.92 | 726,661 | -0.33(-2.93%) |
Jun 28, 2023 | 11.38 | 11.38 | 11.03 | 11.25 | 854,218 | -0.47(-4.01%) |
Jun 27, 2023 | 11.85 | 11.85 | 11.52 | 11.72 | 581,406 | +0.30(+2.63%) |
Jun 26, 2023 | 11.41 | 11.60 | 11.31 | 11.42 | 504,904 | +0.04(+0.35%) |
Jun 23, 2023 | 11.12 | 11.49 | 11.10 | 11.38 | 860,875 | -0.49(-4.13%) |
Jun 22, 2023 | 11.81 | 12.06 | 11.51 | 11.87 | 600,739 | -0.07(-0.59%) |
Jun 21, 2023 | 12.14 | 12.34 | 11.90 | 11.94 | 819,165 | -0.45(-3.63%) |
Jun 20, 2023 | 12.40 | 12.41 | 11.82 | 12.39 | 1,356,431 | -0.95(-7.12%) |
Jun 16, 2023 | 13.62 | 13.75 | 12.84 | 13.34 | 2,218,658 | -0.29(-2.13%) |
Jun 15, 2023 | 13.34 | 13.79 | 13.24 | 13.63 | 1,600,983 | +0.16(+1.19%) |
Jun 14, 2023 | 12.92 | 13.69 | 12.91 | 13.47 | 2,310,605 | +0.46(+3.54%) |
Jun 13, 2023 | 12.77 | 13.27 | 12.50 | 13.01 | 2,179,052 | +1.04(+8.69%) |
Jun 12, 2023 | 11.46 | 12.26 | 11.27 | 11.97 | 1,726,343 | +0.62(+5.46%) |
Jun 09, 2023 | 11.53 | 11.81 | 11.31 | 11.35 | 1,041,283 | -0.05(-0.44%) |
Jun 08, 2023 | 11.53 | 11.62 | 11.23 | 11.40 | 1,034,817 | -0.13(-1.13%) |
Jun 07, 2023 | 11.50 | 12.04 | 11.43 | 11.53 | 1,890,535 | +0.34(+3.04%) |
Jun 06, 2023 | 10.69 | 11.34 | 10.58 | 11.19 | 1,350,842 | +0.35(+3.23%) |
Jun 05, 2023 | 11.27 | 11.27 | 10.61 | 10.84 | 1,299,798 | -0.22(-1.99%) |
Jun 02, 2023 | 10.89 | 11.11 | 10.75 | 11.06 | 1,055,086 | +0.72(+6.96%) |
Jun 01, 2023 | 9.900 | 10.70 | 9.850 | 10.34 | 1,327,650 | +0.58(+5.94%) |
May 31, 2023 | 9.790 | 9.910 | 9.570 | 9.760 | 1,144,921 | -0.24(-2.40%) |
May 30, 2023 | 10.17 | 10.17 | 9.810 | 10.00 | 1,394,809 | -0.16(-1.57%) |
May 26, 2023 | 10.53 | 10.53 | 10.10 | 10.16 | 761,861 | -0.05(-0.49%) |
May 25, 2023 | 10.25 | 11.00 | 9.980 | 10.21 | 1,218,336 | -0.08(-0.78%) |
May 24, 2023 | 10.51 | 10.59 | 10.08 | 10.29 | 1,131,674 | -0.21(-2.00%) |
May 23, 2023 | 10.40 | 10.88 | 10.39 | 10.50 | 1,582,533 | -0.21(-1.96%) |
May 22, 2023 | 10.52 | 10.95 | 10.46 | 10.71 | 1,766,742 | +0.57(+5.62%) |
May 19, 2023 | 10.05 | 10.42 | 10.05 | 10.14 | 1,196,417 | -0.06(-0.59%) |
May 18, 2023 | 10.20 | 10.39 | 9.990 | 10.20 | 1,953,120 | -0.02(-0.20%) |
May 17, 2023 | 10.03 | 10.29 | 9.660 | 10.22 | 1,695,913 | -0.18(-1.73%) |
May 16, 2023 | 11.12 | 11.20 | 10.25 | 10.40 | 2,050,125 | -1.17(-10.11%) |
May 15, 2023 | 11.39 | 11.67 | 11.30 | 11.57 | 2,761,474 | +0.56(+5.09%) |
May 12, 2023 | 11.50 | 11.50 | 10.79 | 11.01 | 2,327,567 | -0.46(-4.01%) |
May 11, 2023 | 12.57 | 12.58 | 11.00 | 11.47 | 3,876,492 | -1.40(-10.88%) |
May 10, 2023 | 13.71 | 14.00 | 12.55 | 12.87 | 2,220,896 | -0.88(-6.40%) |
May 09, 2023 | 14.04 | 14.21 | 13.70 | 13.75 | 823,912 | -0.99(-6.72%) |
May 08, 2023 | 14.74 | 14.88 | 14.21 | 14.74 | 655,021 | +0.00(+0.00%) |
May 05, 2023 | 14.45 | 14.78 | 14.09 | 14.74 | 736,216 | +0.63(+4.46%) |
May 04, 2023 | 14.12 | 15.05 | 14.03 | 14.11 | 1,700,420 | +0.39(+2.84%) |
May 03, 2023 | 13.73 | 13.88 | 13.50 | 13.72 | 696,698 | -0.08(-0.58%) |
May 02, 2023 | 14.99 | 15.11 | 13.46 | 13.80 | 2,007,187 | -1.61(-10.45%) |
May 01, 2023 | 15.47 | 15.64 | 15.14 | 15.41 | 477,927 | -0.12(-0.77%) |
Apr 28, 2023 | 15.57 | 15.71 | 15.28 | 15.53 | 509,526 | +0.02(+0.13%) |
Apr 27, 2023 | 15.00 | 15.60 | 15.00 | 15.51 | 519,642 | +0.60(+4.02%) |
Apr 26, 2023 | 15.71 | 15.75 | 14.66 | 14.91 | 895,443 | +0.10(+0.68%) |
Apr 25, 2023 | 15.07 | 15.14 | 14.55 | 14.81 | 1,108,761 | -0.89(-5.67%) |
Apr 24, 2023 | 16.20 | 16.20 | 15.61 | 15.70 | 1,057,242 | -0.39(-2.42%) |
Apr 21, 2023 | 15.88 | 16.22 | 15.77 | 16.09 | 896,426 | -0.27(-1.65%) |
Apr 20, 2023 | 16.66 | 16.79 | 16.20 | 16.36 | 752,972 | -0.49(-2.91%) |
Apr 19, 2023 | 16.81 | 17.07 | 16.72 | 16.85 | 785,367 | -0.81(-4.59%) |
Apr 18, 2023 | 17.14 | 17.75 | 17.04 | 17.66 | 1,078,451 | +0.50(+2.91%) |
Apr 17, 2023 | 17.08 | 17.23 | 16.82 | 17.16 | 1,272,730 | +0.54(+3.25%) |
Apr 14, 2023 | 16.74 | 16.95 | 16.38 | 16.62 | 1,052,005 | -0.31(-1.83%) |
Apr 13, 2023 | 17.29 | 17.29 | 16.83 | 16.93 | 1,476,240 | +0.47(+2.86%) |
Apr 12, 2023 | 17.89 | 18.20 | 16.30 | 16.46 | 1,898,499 | -1.47(-8.20%) |
Apr 11, 2023 | 17.68 | 18.30 | 17.54 | 17.93 | 638,259 | +0.66(+3.82%) |
Apr 10, 2023 | 17.50 | 17.70 | 16.93 | 17.27 | 834,704 | -0.57(-3.20%) |
Apr 06, 2023 | 17.16 | 17.95 | 16.98 | 17.84 | 1,049,069 | +0.60(+3.48%) |
Apr 05, 2023 | 17.71 | 17.71 | 16.78 | 17.24 | 873,543 | -0.56(-3.15%) |
Apr 04, 2023 | 18.10 | 18.46 | 17.53 | 17.80 | 1,018,163 | -0.74(-3.99%) |
Apr 03, 2023 | 18.66 | 18.88 | 18.16 | 18.54 | 825,316 | -0.12(-0.64%) |
Mar 31, 2023 | 19.78 | 19.78 | 18.52 | 18.66 | 1,250,875 | -1.36(-6.79%) |
Mar 30, 2023 | 19.80 | 20.78 | 19.68 | 20.02 | 1,076,672 | +0.36(+1.83%) |
Mar 29, 2023 | 19.08 | 19.83 | 18.93 | 19.66 | 762,916 | +0.53(+2.77%) |
Mar 28, 2023 | 19.29 | 19.29 | 18.78 | 19.13 | 877,944 | +0.43(+2.30%) |
Mar 27, 2023 | 18.20 | 18.93 | 18.20 | 18.70 | 532,502 | -0.07(-0.37%) |
Mar 24, 2023 | 19.20 | 19.54 | 18.41 | 18.77 | 1,072,959 | -0.37(-1.93%) |
Mar 23, 2023 | 17.99 | 20.20 | 17.80 | 19.14 | 2,102,427 | +1.93(+11.21%) |
Mar 22, 2023 | 17.60 | 17.84 | 17.04 | 17.21 | 653,742 | -0.04(-0.23%) |
Mar 21, 2023 | 16.66 | 17.45 | 16.55 | 17.25 | 1,069,419 | +1.17(+7.28%) |
Mar 20, 2023 | 15.71 | 16.26 | 15.55 | 16.08 | 760,697 | +0.21(+1.32%) |
Mar 17, 2023 | 16.83 | 17.18 | 15.84 | 15.87 | 1,098,304 | -0.38(-2.34%) |
Mar 16, 2023 | 15.75 | 16.37 | 15.47 | 16.25 | 1,139,271 | +0.30(+1.88%) |
Mar 15, 2023 | 16.11 | 16.70 | 15.37 | 15.95 | 2,795,907 | +0.36(+2.31%) |
Mar 14, 2023 | 15.63 | 15.90 | 15.36 | 15.59 | 1,108,522 | -0.23(-1.45%) |
Mar 13, 2023 | 15.57 | 16.26 | 15.39 | 15.82 | 984,979 | +0.30(+1.93%) |
Mar 10, 2023 | 15.60 | 15.98 | 15.34 | 15.52 | 1,552,506 | -0.24(-1.52%) |
Mar 09, 2023 | 16.61 | 16.73 | 15.72 | 15.76 | 1,207,178 | -1.15(-6.80%) |
Mar 08, 2023 | 17.12 | 17.14 | 16.77 | 16.91 | 1,029,261 | -0.68(-3.87%) |
Mar 07, 2023 | 19.02 | 19.16 | 17.50 | 17.59 | 2,399,022 | -1.90(-9.75%) |
Mar 06, 2023 | 20.30 | 20.30 | 19.44 | 19.49 | 518,547 | -1.11(-5.39%) |
Mar 03, 2023 | 19.72 | 20.88 | 19.72 | 20.60 | 928,170 | +1.01(+5.16%) |
Mar 02, 2023 | 18.96 | 19.69 | 18.65 | 19.59 | 772,348 | -0.31(-1.56%) |
Mar 01, 2023 | 20.65 | 20.65 | 19.51 | 19.90 | 1,102,350 | +0.65(+3.38%) |
Feb 28, 2023 | 19.54 | 19.86 | 19.07 | 19.25 | 664,951 | -0.53(-2.68%) |
Feb 27, 2023 | 19.68 | 19.80 | 19.06 | 19.78 | 817,398 | +0.86(+4.55%) |
Feb 24, 2023 | 19.29 | 19.38 | 18.80 | 18.92 | 1,195,284 | -0.88(-4.44%) |
Feb 23, 2023 | 20.55 | 20.64 | 19.34 | 19.80 | 946,245 | -0.26(-1.30%) |
Feb 22, 2023 | 20.50 | 20.70 | 19.69 | 20.06 | 995,395 | -0.44(-2.15%) |
Feb 21, 2023 | 20.51 | 20.86 | 20.01 | 20.50 | 1,147,828 | -0.48(-2.29%) |
Feb 17, 2023 | 21.50 | 21.67 | 20.46 | 20.98 | 1,004,900 | -1.46(-6.51%) |
Feb 16, 2023 | 22.33 | 22.91 | 21.81 | 22.44 | 637,250 | +0.35(+1.58%) |
Feb 15, 2023 | 21.71 | 22.17 | 21.18 | 22.09 | 683,389 | +0.28(+1.28%) |
Feb 14, 2023 | 22.33 | 22.71 | 21.15 | 21.81 | 1,269,868 | -1.22(-5.30%) |
Feb 13, 2023 | 23.49 | 24.24 | 22.96 | 23.03 | 968,660 | +0.51(+2.26%) |
Feb 10, 2023 | 23.21 | 23.80 | 22.15 | 22.52 | 1,243,085 | -2.73(-10.81%) |
Feb 09, 2023 | 26.18 | 26.50 | 24.90 | 25.25 | 843,343 | +0.22(+0.88%) |
Feb 08, 2023 | 24.47 | 25.20 | 23.68 | 25.03 | 1,140,362 | +1.25(+5.26%) |
Feb 07, 2023 | 22.98 | 23.94 | 22.82 | 23.78 | 925,755 | +1.32(+5.88%) |
Feb 06, 2023 | 22.88 | 23.12 | 22.04 | 22.46 | 1,078,568 | -1.57(-6.53%) |
Feb 03, 2023 | 24.83 | 25.68 | 23.78 | 24.03 | 700,480 | -1.79(-6.93%) |
Feb 02, 2023 | 25.25 | 26.28 | 25.23 | 25.82 | 749,217 | +0.34(+1.33%) |
Feb 01, 2023 | 24.57 | 25.67 | 23.93 | 25.48 | 947,841 | +2.13(+9.12%) |
Jan 31, 2023 | 23.21 | 24.36 | 23.21 | 23.35 | 1,047,728 | -0.41(-1.73%) |
Jan 30, 2023 | 24.37 | 24.50 | 23.14 | 23.76 | 1,661,873 | -2.62(-9.93%) |
Jan 27, 2023 | 26.00 | 26.83 | 25.61 | 26.38 | 1,352,227 | +0.25(+0.96%) |
Jan 26, 2023 | 25.88 | 26.40 | 24.35 | 26.13 | 2,040,121 | +2.43(+10.25%) |
Jan 25, 2023 | 23.31 | 23.98 | 23.00 | 23.70 | 349,803 | +0.15(+0.64%) |
Jan 24, 2023 | 24.01 | 24.14 | 23.16 | 23.55 | 404,815 | -0.51(-2.12%) |
Jan 23, 2023 | 23.00 | 24.41 | 22.73 | 24.06 | 1,020,726 | +1.40(+6.18%) |
Jan 20, 2023 | 23.10 | 23.41 | 21.73 | 22.66 | 1,151,653 | +0.75(+3.42%) |
Jan 19, 2023 | 22.48 | 23.36 | 21.14 | 21.91 | 1,753,737 | -0.32(-1.44%) |
Jan 18, 2023 | 24.08 | 24.28 | 21.77 | 22.23 | 1,541,185 | -1.76(-7.34%) |
Jan 17, 2023 | 24.20 | 24.40 | 22.90 | 23.99 | 1,330,850 | -0.81(-3.27%) |
Jan 13, 2023 | 23.93 | 25.09 | 23.56 | 24.80 | 1,396,345 | +1.29(+5.49%) |
Jan 12, 2023 | 22.18 | 23.71 | 22.07 | 23.51 | 1,732,621 | +1.43(+6.48%) |
Jan 11, 2023 | 21.59 | 22.75 | 19.69 | 22.08 | 6,468,878 | -1.81(-7.58%) |
Jan 10, 2023 | 24.17 | 24.17 | 21.88 | 23.89 | 1,490,281 | -0.20(-0.83%) |
Jan 09, 2023 | 26.75 | 26.75 | 24.04 | 24.09 | 1,234,664 | -0.36(-1.47%) |
Jan 06, 2023 | 24.72 | 24.87 | 23.40 | 24.45 | 669,546 | -0.78(-3.09%) |
Jan 05, 2023 | 25.45 | 26.37 | 24.93 | 25.23 | 1,498,863 | -2.00(-7.34%) |
Jan 04, 2023 | 25.38 | 27.89 | 25.14 | 27.23 | 2,811,721 | +3.49(+14.70%) |
Jan 03, 2023 | 21.71 | 24.22 | 21.62 | 23.74 | 2,939,679 | +3.12(+15.13%) |
Dec 30, 2022 | 20.00 | 21.16 | 19.89 | 20.62 | 636,786 | -0.41(-1.95%) |
Dec 29, 2022 | 19.72 | 21.24 | 19.14 | 21.03 | 1,265,961 | +1.10(+5.52%) |
Dec 28, 2022 | 20.32 | 20.55 | 19.48 | 19.93 | 994,883 | -0.51(-2.50%) |
Dec 27, 2022 | 19.50 | 20.57 | 19.26 | 20.44 | 787,781 | +1.08(+5.58%) |
Dec 23, 2022 | 19.74 | 19.97 | 18.87 | 19.36 | 620,289 | -0.69(-3.44%) |
Dec 22, 2022 | 20.46 | 20.66 | 19.46 | 20.05 | 728,944 | -0.07(-0.35%) |
Dec 21, 2022 | 18.60 | 20.18 | 18.30 | 20.12 | 886,771 | +1.61(+8.70%) |
Dec 20, 2022 | 18.21 | 18.62 | 17.65 | 18.51 | 1,099,520 | -0.18(-0.96%) |
Dec 19, 2022 | 18.89 | 19.10 | 18.19 | 18.69 | 1,289,603 | -1.30(-6.50%) |
Dec 16, 2022 | 19.85 | 20.76 | 19.62 | 19.99 | 1,321,003 | +0.54(+2.78%) |
Dec 15, 2022 | 20.21 | 21.12 | 19.37 | 19.45 | 1,233,761 | -1.66(-7.86%) |
Dec 14, 2022 | 20.10 | 21.88 | 19.81 | 21.11 | 1,633,932 | +1.12(+5.60%) |
Dec 13, 2022 | 20.24 | 20.80 | 19.42 | 19.99 | 1,257,946 | +0.87(+4.55%) |
Dec 12, 2022 | 19.74 | 19.98 | 18.41 | 19.12 | 1,270,358 | -1.38(-6.73%) |
Dec 09, 2022 | 20.54 | 21.50 | 19.79 | 20.50 | 1,765,303 | -0.01(-0.05%) |
Dec 08, 2022 | 18.92 | 20.86 | 18.60 | 20.51 | 2,464,104 | +2.96(+16.87%) |
Dec 07, 2022 | 17.11 | 17.68 | 16.49 | 17.55 | 1,257,430 | -0.67(-3.68%) |
Dec 06, 2022 | 18.00 | 18.79 | 17.61 | 18.22 | 2,678,018 | +0.41(+2.30%) |
Dec 05, 2022 | 19.19 | 20.30 | 16.80 | 17.81 | 4,921,783 | +0.59(+3.43%) |
Dec 02, 2022 | 14.92 | 17.90 | 14.92 | 17.22 | 2,433,637 | +2.35(+15.80%) |
Dec 01, 2022 | 14.85 | 16.18 | 14.70 | 14.87 | 1,770,206 | -1.03(-6.48%) |
Nov 30, 2022 | 13.80 | 16.62 | 13.80 | 15.90 | 4,099,526 | +2.41(+17.87%) |
Nov 29, 2022 | 12.70 | 13.94 | 12.66 | 13.49 | 2,866,179 | +1.78(+15.20%) |
Nov 28, 2022 | 11.35 | 12.01 | 11.35 | 11.71 | 1,085,246 | +0.29(+2.54%) |
Nov 25, 2022 | 11.24 | 11.66 | 11.16 | 11.42 | 611,887 | -0.30(-2.56%) |
Nov 23, 2022 | 11.92 | 12.00 | 11.35 | 11.72 | 2,340,638 | -0.21(-1.76%) |
Nov 22, 2022 | 13.44 | 13.44 | 10.35 | 11.93 | 5,252,738 | -1.89(-13.68%) |
Nov 21, 2022 | 14.00 | 14.10 | 13.48 | 13.82 | 983,463 | -0.64(-4.43%) |
Nov 18, 2022 | 15.30 | 15.36 | 14.43 | 14.46 | 1,557,777 | -1.29(-8.19%) |
Nov 17, 2022 | 14.00 | 15.81 | 13.99 | 15.75 | 1,645,570 | +1.10(+7.51%) |
Nov 16, 2022 | 16.20 | 16.36 | 14.14 | 14.65 | 2,163,721 | -1.97(-11.85%) |
Nov 15, 2022 | 15.10 | 17.38 | 15.01 | 16.62 | 4,269,775 | +3.07(+22.66%) |
Nov 14, 2022 | 13.60 | 13.96 | 13.17 | 13.55 | 2,041,735 | +0.21(+1.57%) |
Nov 11, 2022 | 12.43 | 13.49 | 12.19 | 13.34 | 2,740,001 | +2.34(+21.27%) |
Nov 10, 2022 | 10.48 | 11.14 | 10.12 | 11.00 | 2,427,021 | +1.86(+20.35%) |
Nov 09, 2022 | 9.900 | 10.06 | 9.110 | 9.140 | 1,690,903 | -1.31(-12.54%) |
Nov 08, 2022 | 10.72 | 10.80 | 10.21 | 10.45 | 1,751,852 | -0.44(-4.04%) |
Nov 07, 2022 | 10.49 | 11.22 | 10.23 | 10.89 | 3,863,137 | +1.32(+13.79%) |
Nov 04, 2022 | 10.10 | 10.26 | 8.750 | 9.570 | 3,759,914 | +0.36(+3.91%) |
Nov 03, 2022 | 8.620 | 9.420 | 8.460 | 9.210 | 2,772,959 | +0.21(+2.33%) |
Nov 02, 2022 | 9.340 | 9.000 | 2,619,102 | -0.08(-0.88%) | ||
Nov 01, 2022 | 10.00 | 10.24 | 9.050 | 9.080 | 4,203,386 | +0.45(+5.21%) |
Oct 31, 2022 | 9.420 | 9.435 | 8.408 | 8.630 | 5,065,203 | -1.00(-10.38%) |
Oct 28, 2022 | 10.44 | 10.56 | 9.295 | 9.630 | 3,628,903 | -1.52(-13.63%) |
Oct 27, 2022 | 12.44 | 12.62 | 11.10 | 11.15 | 1,442,071 | -1.64(-12.82%) |
Oct 26, 2022 | 12.37 | 13.45 | 12.37 | 12.79 | 1,690,043 | +0.45(+3.65%) |
Oct 25, 2022 | 12.37 | 13.41 | 12.04 | 12.34 | 2,334,442 | +0.46(+3.87%) |
Oct 24, 2022 | 11.80 | 11.97 | 9.390 | 11.88 | 3,847,145 | -2.51(-17.44%) |
Oct 21, 2022 | 14.43 | 14.55 | 13.59 | 14.39 | 1,083,321 | +0.01(+0.07%) |
Oct 20, 2022 | 14.73 | 15.15 | 14.21 | 14.38 | 666,277 | -0.12(-0.83%) |
Oct 19, 2022 | 14.82 | 14.96 | 14.19 | 14.50 | 662,763 | -1.08(-6.93%) |
Oct 18, 2022 | 15.78 | 16.45 | 15.50 | 15.58 | 1,198,356 | +0.17(+1.10%) |
Oct 17, 2022 | 14.80 | 15.87 | 14.52 | 15.41 | 1,221,771 | +1.24(+8.75%) |
Oct 14, 2022 | 15.04 | 15.05 | 14.12 | 14.17 | 941,520 | -0.41(-2.81%) |
Oct 13, 2022 | 14.17 | 14.76 | 13.63 | 14.58 | 930,595 | -0.45(-2.99%) |
Oct 12, 2022 | 14.57 | 15.25 | 14.48 | 15.03 | 1,013,358 | +0.54(+3.73%) |
Oct 11, 2022 | 14.67 | 14.94 | 13.79 | 14.49 | 1,503,725 | -0.64(-4.23%) |
Oct 10, 2022 | 15.50 | 15.50 | 14.55 | 15.13 | 1,315,746 | -0.83(-5.20%) |
Oct 07, 2022 | 17.14 | 17.20 | 15.56 | 15.96 | 1,554,362 | -1.70(-9.63%) |
Oct 06, 2022 | 18.28 | 18.72 | 17.52 | 17.66 | 550,326 | -0.81(-4.39%) |
Oct 05, 2022 | 18.43 | 19.05 | 18.09 | 18.47 | 902,053 | -0.03(-0.16%) |
Oct 04, 2022 | 18.17 | 18.93 | 17.93 | 18.50 | 1,734,704 | +1.10(+6.32%) |