Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.540 | 7.870 | 7.520 | 7.780 | 2,805,790 | +0.28(+3.73%) |
Oct 30, 2023 | 7.530 | 7.650 | 7.400 | 7.500 | 3,754,566 | +0.04(+0.54%) |
Oct 27, 2023 | 7.420 | 7.460 | 7.255 | 7.460 | 1,824,359 | +0.02(+0.27%) |
Oct 26, 2023 | 7.460 | 7.530 | 7.410 | 7.440 | 1,179,523 | -0.01(-0.13%) |
Oct 25, 2023 | 7.510 | 7.550 | 7.440 | 7.450 | 1,240,503 | -0.14(-1.84%) |
Oct 24, 2023 | 7.580 | 7.690 | 7.450 | 7.590 | 1,590,977 | +0.06(+0.80%) |
Oct 23, 2023 | 7.510 | 7.620 | 7.440 | 7.530 | 2,223,519 | -0.03(-0.40%) |
Oct 20, 2023 | 7.590 | 7.640 | 7.530 | 7.560 | 1,887,211 | -0.02(-0.26%) |
Oct 19, 2023 | 7.560 | 7.760 | 7.520 | 7.580 | 2,263,146 | -0.04(-0.52%) |
Oct 18, 2023 | 7.760 | 7.800 | 7.545 | 7.620 | 2,180,131 | -0.22(-2.81%) |
Oct 17, 2023 | 7.990 | 8.070 | 7.780 | 7.840 | 3,737,877 | -0.30(-3.69%) |
Oct 16, 2023 | 7.970 | 8.185 | 8.000 | 8.140 | 2,743,524 | +0.25(+3.17%) |
Oct 13, 2023 | 8.080 | 8.160 | 7.855 | 7.890 | 1,313,509 | -0.19(-2.35%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.020 | 8.080 | 2,762,310 | -0.19(-2.30%) |
Oct 11, 2023 | 8.330 | 8.460 | 8.170 | 8.270 | 2,539,317 | -0.01(-0.12%) |
Oct 10, 2023 | 8.190 | 8.410 | 8.190 | 8.280 | 3,302,517 | +0.11(+1.35%) |
Oct 09, 2023 | 8.130 | 8.270 | 8.095 | 8.170 | 2,214,537 | -0.04(-0.49%) |
Oct 06, 2023 | 8.180 | 8.320 | 8.060 | 8.210 | 3,799,232 | -0.01(-0.12%) |
Oct 05, 2023 | 8.640 | 8.680 | 8.180 | 8.220 | 3,307,100 | -0.38(-4.42%) |
Oct 04, 2023 | 8.970 | 9.070 | 8.480 | 8.600 | 3,193,175 | -0.41(-4.55%) |
Oct 03, 2023 | 8.940 | 9.050 | 8.905 | 9.010 | 1,343,335 | +0.04(+0.45%) |
Oct 02, 2023 | 9.130 | 9.150 | 8.845 | 8.970 | 2,105,188 | -0.17(-1.86%) |
Sep 29, 2023 | 9.240 | 9.315 | 9.120 | 9.140 | 2,043,303 | -0.04(-0.44%) |
Sep 28, 2023 | 9.010 | 9.210 | 8.990 | 9.180 | 1,978,113 | +0.17(+1.89%) |
Sep 27, 2023 | 8.900 | 9.020 | 8.880 | 9.010 | 1,890,973 | +0.13(+1.46%) |
Sep 26, 2023 | 9.100 | 9.150 | 8.850 | 8.880 | 1,946,471 | -0.27(-2.95%) |
Sep 25, 2023 | 9.190 | 9.240 | 9.110 | 9.150 | 1,456,203 | -0.07(-0.76%) |
Sep 22, 2023 | 9.300 | 9.410 | 9.110 | 9.220 | 5,279,698 | -0.03(-0.32%) |
Sep 21, 2023 | 9.430 | 9.430 | 9.200 | 9.250 | 2,708,187 | -0.28(-2.94%) |
Sep 20, 2023 | 9.710 | 9.750 | 9.520 | 9.530 | 1,227,194 | -0.14(-1.45%) |
Sep 19, 2023 | 9.770 | 9.830 | 9.660 | 9.670 | 1,642,850 | -0.10(-1.02%) |
Sep 18, 2023 | 9.990 | 9.990 | 9.700 | 9.770 | 930,304 | -0.08(-0.81%) |
Sep 15, 2023 | 9.910 | 10.01 | 9.740 | 9.850 | 4,457,182 | -0.07(-0.71%) |
Sep 14, 2023 | 9.850 | 10.07 | 9.830 | 9.920 | 1,878,277 | +0.17(+1.74%) |
Sep 13, 2023 | 9.650 | 9.780 | 9.610 | 9.750 | 1,632,095 | +0.04(+0.41%) |
Sep 12, 2023 | 9.830 | 9.875 | 9.675 | 9.710 | 1,413,854 | -0.17(-1.72%) |
Sep 11, 2023 | 9.860 | 9.885 | 9.710 | 9.880 | 1,617,480 | +0.08(+0.82%) |
Sep 08, 2023 | 9.920 | 9.935 | 9.770 | 9.800 | 1,413,672 | -0.14(-1.41%) |
Sep 07, 2023 | 10.00 | 10.06 | 9.910 | 9.940 | 1,277,477 | -0.14(-1.39%) |
Sep 06, 2023 | 10.15 | 10.20 | 10.04 | 10.08 | 1,032,635 | -0.07(-0.69%) |
Sep 05, 2023 | 10.40 | 10.40 | 10.06 | 10.15 | 1,844,027 | -0.35(-3.33%) |
Sep 01, 2023 | 10.52 | 10.56 | 10.31 | 10.50 | 1,348,499 | +0.05(+0.48%) |
Aug 31, 2023 | 10.47 | 10.66 | 10.44 | 10.45 | 2,110,040 | -0.07(-0.67%) |
Aug 30, 2023 | 10.38 | 10.58 | 10.35 | 10.52 | 1,252,669 | +0.11(+1.06%) |
Aug 29, 2023 | 10.24 | 10.41 | 10.21 | 10.41 | 1,164,083 | +0.20(+1.96%) |
Aug 28, 2023 | 10.27 | 10.38 | 10.20 | 10.21 | 795,422 | -0.04(-0.39%) |
Aug 25, 2023 | 10.31 | 10.36 | 10.22 | 10.25 | 1,207,289 | -0.02(-0.19%) |
Aug 24, 2023 | 10.51 | 10.53 | 10.26 | 10.27 | 884,298 | -0.21(-2.00%) |
Aug 23, 2023 | 10.53 | 10.57 | 10.38 | 10.48 | 1,233,100 | -0.04(-0.38%) |
Aug 22, 2023 | 10.22 | 10.53 | 10.14 | 10.52 | 2,187,275 | +0.39(+3.85%) |
Aug 21, 2023 | 10.14 | 10.15 | 9.975 | 10.13 | 1,453,643 | -0.01(-0.10%) |
Aug 18, 2023 | 10.03 | 10.23 | 9.995 | 10.14 | 1,309,212 | +0.00(+0.00%) |
Aug 17, 2023 | 9.950 | 10.18 | 9.860 | 10.14 | 2,126,644 | +0.26(+2.63%) |
Aug 16, 2023 | 10.09 | 10.18 | 9.870 | 9.880 | 3,009,646 | -0.28(-2.76%) |
Aug 15, 2023 | 10.35 | 10.38 | 10.13 | 10.16 | 1,597,680 | -0.22(-2.12%) |
Aug 14, 2023 | 10.41 | 10.41 | 10.23 | 10.38 | 2,154,312 | -0.03(-0.29%) |
Aug 11, 2023 | 10.71 | 10.71 | 9.930 | 10.41 | 3,682,421 | -0.27(-2.53%) |
Aug 10, 2023 | 10.80 | 10.97 | 10.61 | 10.68 | 3,157,659 | -0.07(-0.65%) |
Aug 09, 2023 | 10.85 | 10.85 | 10.64 | 10.75 | 2,540,556 | -0.11(-1.01%) |
Aug 08, 2023 | 10.88 | 10.94 | 10.70 | 10.86 | 1,432,984 | -0.12(-1.09%) |
Aug 07, 2023 | 10.91 | 11.00 | 10.74 | 10.98 | 1,332,863 | +0.08(+0.73%) |
Aug 04, 2023 | 10.81 | 11.04 | 10.80 | 10.90 | 1,295,120 | +0.06(+0.55%) |
Aug 03, 2023 | 10.81 | 10.91 | 10.73 | 10.84 | 1,125,980 | -0.04(-0.37%) |
Aug 02, 2023 | 10.93 | 10.98 | 10.86 | 10.88 | 1,025,635 | -0.15(-1.36%) |
Aug 01, 2023 | 10.92 | 11.05 | 10.86 | 11.03 | 925,537 | +0.16(+1.47%) |
Jul 31, 2023 | 10.81 | 10.94 | 10.76 | 10.87 | 1,777,709 | +0.07(+0.65%) |
Jul 28, 2023 | 10.87 | 10.94 | 10.76 | 10.80 | 1,246,028 | -0.03(-0.28%) |
Jul 27, 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 1,377,563 | -0.16(-1.46%) |
Jul 26, 2023 | 10.94 | 11.02 | 10.82 | 10.99 | 1,380,827 | +0.04(+0.37%) |
Jul 25, 2023 | 10.92 | 11.02 | 10.85 | 10.95 | 1,109,592 | +0.02(+0.18%) |
Jul 24, 2023 | 11.12 | 11.23 | 10.92 | 10.93 | 981,529 | -0.19(-1.71%) |
Jul 21, 2023 | 11.09 | 11.22 | 10.90 | 11.12 | 1,938,956 | +0.11(+1.00%) |
Jul 20, 2023 | 11.02 | 11.05 | 10.89 | 11.01 | 1,304,637 | -0.02(-0.18%) |
Jul 19, 2023 | 11.03 | 11.19 | 10.90 | 11.03 | 2,233,658 | +0.07(+0.64%) |
Jul 18, 2023 | 11.05 | 11.07 | 10.86 | 10.96 | 1,922,653 | -0.11(-0.99%) |
Jul 17, 2023 | 11.09 | 11.19 | 11.00 | 11.07 | 2,359,398 | -0.04(-0.36%) |
Jul 14, 2023 | 11.40 | 11.40 | 10.88 | 11.11 | 1,965,039 | -0.36(-3.14%) |
Jul 13, 2023 | 11.54 | 11.60 | 11.44 | 11.47 | 1,243,440 | -0.05(-0.43%) |
Jul 12, 2023 | 11.57 | 11.60 | 11.36 | 11.52 | 1,200,933 | +0.07(+0.61%) |
Jul 11, 2023 | 11.61 | 11.65 | 11.37 | 11.45 | 1,661,192 | -0.06(-0.52%) |
Jul 10, 2023 | 11.35 | 11.59 | 11.33 | 11.51 | 1,113,485 | +0.14(+1.23%) |
Jul 07, 2023 | 11.20 | 11.51 | 11.19 | 11.37 | 1,235,520 | +0.16(+1.43%) |
Jul 06, 2023 | 11.16 | 11.23 | 11.10 | 11.21 | 1,254,950 | +0.00(+0.00%) |
Jul 05, 2023 | 11.29 | 11.29 | 11.15 | 11.21 | 1,516,414 | -0.15(-1.32%) |
Jul 03, 2023 | 11.23 | 11.41 | 11.22 | 11.36 | 1,026,761 | +0.03(+0.26%) |
Jun 30, 2023 | 11.21 | 11.36 | 11.19 | 11.33 | 2,238,077 | +0.24(+2.16%) |
Jun 29, 2023 | 10.91 | 11.11 | 10.88 | 11.09 | 1,592,673 | +0.18(+1.65%) |
Jun 28, 2023 | 10.85 | 10.93 | 10.76 | 10.91 | 1,373,824 | +0.05(+0.46%) |
Jun 27, 2023 | 10.60 | 10.88 | 10.59 | 10.86 | 2,354,783 | +0.26(+2.45%) |
Jun 26, 2023 | 10.46 | 10.65 | 10.39 | 10.60 | 2,144,269 | +0.20(+1.92%) |
Jun 23, 2023 | 10.12 | 10.43 | 10.11 | 10.40 | 4,669,629 | +0.14(+1.36%) |
Jun 22, 2023 | 10.43 | 10.43 | 10.17 | 10.26 | 2,594,120 | -0.17(-1.63%) |
Jun 21, 2023 | 10.47 | 10.55 | 10.28 | 10.43 | 2,170,806 | -0.13(-1.23%) |
Jun 20, 2023 | 10.64 | 10.68 | 10.48 | 10.56 | 1,773,148 | -0.09(-0.85%) |
Jun 16, 2023 | 10.59 | 10.68 | 10.46 | 10.65 | 5,310,134 | +0.18(+1.72%) |
Jun 15, 2023 | 10.17 | 10.49 | 10.10 | 10.47 | 2,059,895 | +1.37(+15.05%) |
May 08, 2023 | 9.180 | 9.310 | 9.040 | 9.100 | 1,522,284 | -0.06(-0.66%) |
May 05, 2023 | 9.210 | 9.270 | 9.035 | 9.160 | 2,002,310 | +0.06(+0.66%) |
May 04, 2023 | 9.010 | 9.200 | 8.995 | 9.100 | 2,158,515 | +0.09(+1.00%) |
May 03, 2023 | 8.600 | 9.170 | 8.520 | 9.010 | 3,576,204 | +0.15(+1.69%) |
May 02, 2023 | 8.900 | 8.975 | 8.835 | 8.860 | 2,029,130 | -0.13(-1.45%) |
May 01, 2023 | 8.920 | 9.030 | 8.900 | 8.990 | 2,267,882 | +0.03(+0.33%) |
Apr 28, 2023 | 8.790 | 8.990 | 8.770 | 8.960 | 2,233,405 | +0.18(+2.05%) |
Apr 27, 2023 | 8.680 | 8.800 | 8.615 | 8.780 | 1,586,557 | +0.11(+1.27%) |
Apr 26, 2023 | 8.720 | 8.770 | 8.645 | 8.670 | 1,997,352 | -0.06(-0.69%) |
Apr 25, 2023 | 8.910 | 8.950 | 8.700 | 8.730 | 2,540,457 | -0.26(-2.89%) |
Apr 24, 2023 | 8.950 | 9.010 | 8.870 | 8.990 | 1,871,607 | +0.06(+0.67%) |
Apr 21, 2023 | 8.960 | 9.000 | 8.880 | 8.930 | 1,795,864 | -0.05(-0.56%) |
Apr 20, 2023 | 8.940 | 9.120 | 8.920 | 8.980 | 2,227,292 | -0.05(-0.55%) |
Apr 19, 2023 | 9.060 | 9.152 | 8.980 | 9.030 | 2,053,120 | -0.11(-1.20%) |
Apr 18, 2023 | 9.330 | 9.390 | 9.035 | 9.140 | 2,448,507 | -0.17(-1.83%) |
Apr 17, 2023 | 9.370 | 9.540 | 8.895 | 9.310 | 6,024,376 | -0.93(-9.08%) |
Apr 14, 2023 | 10.39 | 10.43 | 10.16 | 10.24 | 848,601 | -0.15(-1.44%) |
Apr 13, 2023 | 10.29 | 10.42 | 10.25 | 10.39 | 971,394 | +0.11(+1.07%) |
Apr 12, 2023 | 10.44 | 10.45 | 10.26 | 10.28 | 677,580 | -0.04(-0.39%) |
Apr 11, 2023 | 10.46 | 10.52 | 10.30 | 10.32 | 931,681 | -0.16(-1.53%) |
Apr 10, 2023 | 10.34 | 10.49 | 10.30 | 10.48 | 1,506,460 | +0.12(+1.16%) |
Apr 06, 2023 | 10.10 | 10.38 | 10.04 | 10.36 | 1,518,956 | -0.01(-0.10%) |
Apr 05, 2023 | 10.43 | 10.43 | 10.34 | 10.37 | 1,190,405 | -0.09(-0.86%) |
Apr 04, 2023 | 10.64 | 10.66 | 10.44 | 10.46 | 812,185 | -0.19(-1.78%) |
Apr 03, 2023 | 10.80 | 10.81 | 10.55 | 10.65 | 1,092,871 | -0.18(-1.66%) |
Mar 31, 2023 | 10.60 | 10.85 | 10.59 | 10.83 | 2,713,760 | +0.26(+2.46%) |
Mar 30, 2023 | 10.60 | 10.70 | 10.54 | 10.57 | 1,819,007 | +0.08(+0.76%) |
Mar 29, 2023 | 10.42 | 10.52 | 10.25 | 10.49 | 2,392,757 | +0.17(+1.65%) |
Mar 28, 2023 | 10.32 | 10.34 | 10.24 | 10.32 | 876,467 | -0.04(-0.39%) |
Mar 27, 2023 | 10.47 | 10.52 | 10.33 | 10.36 | 778,462 | -0.04(-0.38%) |
Mar 24, 2023 | 10.39 | 10.42 | 10.30 | 10.40 | 986,639 | -0.05(-0.48%) |
Mar 23, 2023 | 10.50 | 10.63 | 10.31 | 10.45 | 1,208,694 | +0.01(+0.10%) |
Mar 22, 2023 | 10.58 | 10.66 | 10.44 | 10.44 | 1,916,551 | -0.19(-1.79%) |
Mar 21, 2023 | 10.65 | 10.77 | 10.57 | 10.63 | 1,637,090 | +0.10(+0.95%) |
Mar 20, 2023 | 10.26 | 10.55 | 10.26 | 10.53 | 1,624,070 | +0.28(+2.73%) |
Mar 17, 2023 | 10.40 | 10.45 | 10.16 | 10.25 | 4,699,313 | -0.16(-1.54%) |
Mar 16, 2023 | 10.17 | 10.45 | 10.11 | 10.41 | 1,438,526 | +0.15(+1.46%) |
Mar 15, 2023 | 10.39 | 10.52 | 10.08 | 10.26 | 2,130,978 | -0.30(-2.84%) |
Mar 14, 2023 | 10.40 | 10.60 | 10.35 | 10.56 | 2,048,840 | +0.37(+3.63%) |
Mar 13, 2023 | 10.20 | 10.30 | 10.06 | 10.19 | 1,546,034 | -0.12(-1.16%) |
Mar 10, 2023 | 10.44 | 10.44 | 10.19 | 10.31 | 1,989,380 | -0.14(-1.34%) |
Mar 09, 2023 | 10.59 | 10.76 | 10.43 | 10.45 | 2,085,413 | -0.06(-0.57%) |
Mar 08, 2023 | 10.35 | 10.53 | 10.21 | 10.51 | 2,011,173 | +0.17(+1.64%) |
Mar 07, 2023 | 10.56 | 10.57 | 10.22 | 10.34 | 2,159,119 | -0.17(-1.62%) |
Mar 06, 2023 | 10.97 | 10.97 | 10.50 | 10.51 | 1,964,381 | -0.20(-1.87%) |
Mar 03, 2023 | 10.67 | 10.81 | 10.64 | 10.71 | 1,593,026 | +0.15(+1.42%) |
Mar 02, 2023 | 10.58 | 10.64 | 10.40 | 10.56 | 7,713,352 | -0.21(-1.95%) |
Mar 01, 2023 | 10.91 | 10.96 | 10.68 | 10.77 | 1,650,225 | -0.17(-1.55%) |
Feb 28, 2023 | 10.73 | 11.04 | 10.73 | 10.94 | 3,995,196 | +0.15(+1.39%) |
Feb 27, 2023 | 10.86 | 10.97 | 10.75 | 10.79 | 1,792,211 | +0.03(+0.28%) |
Feb 24, 2023 | 10.92 | 10.92 | 10.61 | 10.76 | 2,498,622 | -0.30(-2.71%) |
Feb 23, 2023 | 11.16 | 11.19 | 10.97 | 11.06 | 1,198,809 | -0.02(-0.18%) |
Feb 22, 2023 | 10.93 | 11.13 | 10.88 | 11.08 | 2,011,614 | +0.16(+1.47%) |
Feb 21, 2023 | 11.00 | 11.07 | 10.86 | 10.92 | 1,927,777 | -0.22(-1.97%) |
Feb 17, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 2,136,864 | -0.01(-0.09%) |
Feb 16, 2023 | 11.13 | 11.22 | 11.06 | 11.15 | 1,775,487 | -0.13(-1.15%) |
Feb 15, 2023 | 11.30 | 11.30 | 11.11 | 11.28 | 986,594 | +0.07(+0.62%) |
Feb 14, 2023 | 11.20 | 11.40 | 11.06 | 11.21 | 1,360,888 | -0.07(-0.62%) |
Feb 13, 2023 | 11.14 | 11.28 | 11.12 | 11.28 | 1,075,936 | +0.14(+1.26%) |
Feb 10, 2023 | 11.18 | 11.18 | 11.04 | 11.14 | 1,029,626 | -0.10(-0.89%) |
Feb 09, 2023 | 11.44 | 11.50 | 11.15 | 11.24 | 1,260,656 | -0.15(-1.32%) |
Feb 08, 2023 | 11.32 | 11.54 | 11.27 | 11.39 | 1,931,202 | -0.01(-0.09%) |
Feb 07, 2023 | 11.21 | 11.44 | 11.10 | 11.40 | 2,057,699 | +0.09(+0.80%) |
Feb 06, 2023 | 11.57 | 11.68 | 11.26 | 11.31 | 2,142,269 | -0.37(-3.17%) |
Feb 03, 2023 | 12.19 | 12.19 | 11.39 | 11.68 | 4,291,160 | +0.18(+1.57%) |
Feb 02, 2023 | 11.57 | 11.63 | 11.32 | 11.50 | 5,744,953 | +0.07(+0.61%) |
Feb 01, 2023 | 11.25 | 11.51 | 11.12 | 11.43 | 2,658,292 | +0.13(+1.15%) |
Jan 31, 2023 | 11.12 | 11.31 | 11.03 | 11.30 | 2,567,169 | +0.16(+1.44%) |
Jan 30, 2023 | 11.15 | 11.17 | 11.02 | 11.14 | 1,043,217 | -0.06(-0.54%) |
Jan 27, 2023 | 11.26 | 11.27 | 11.17 | 11.20 | 1,236,533 | -0.08(-0.71%) |
Jan 26, 2023 | 11.31 | 11.37 | 11.10 | 11.28 | 1,185,650 | +0.11(+0.98%) |
Jan 25, 2023 | 11.02 | 11.26 | 10.90 | 11.17 | 1,124,819 | +0.08(+0.72%) |
Jan 24, 2023 | 11.34 | 11.41 | 11.07 | 11.09 | 1,156,789 | -0.22(-1.95%) |
Jan 23, 2023 | 11.06 | 11.33 | 10.97 | 11.31 | 3,038,243 | +0.27(+2.45%) |
Jan 20, 2023 | 11.03 | 11.10 | 10.87 | 11.04 | 1,802,491 | +0.01(+0.09%) |
Jan 19, 2023 | 11.07 | 11.15 | 10.99 | 11.03 | 1,075,198 | -0.11(-0.99%) |
Jan 18, 2023 | 11.19 | 11.34 | 11.12 | 11.14 | 856,258 | -0.05(-0.45%) |
Jan 17, 2023 | 11.28 | 11.44 | 11.18 | 11.19 | 1,080,920 | -0.05(-0.44%) |
Jan 13, 2023 | 11.24 | 11.40 | 11.22 | 11.24 | 1,095,323 | -0.13(-1.14%) |
Jan 12, 2023 | 11.23 | 11.37 | 11.13 | 11.37 | 1,270,497 | +0.21(+1.88%) |
Jan 11, 2023 | 11.15 | 11.27 | 11.10 | 11.16 | 852,380 | +0.01(+0.09%) |
Jan 10, 2023 | 11.12 | 11.17 | 10.99 | 11.15 | 1,324,121 | +0.05(+0.45%) |
Jan 09, 2023 | 11.03 | 11.17 | 10.97 | 11.10 | 1,168,943 | +0.11(+1.00%) |
Jan 06, 2023 | 10.83 | 10.99 | 10.71 | 10.99 | 884,269 | +0.32(+3.00%) |
Jan 05, 2023 | 10.73 | 10.84 | 10.61 | 10.67 | 1,003,171 | -0.08(-0.74%) |
Jan 04, 2023 | 10.76 | 10.88 | 10.61 | 10.75 | 1,332,408 | +0.09(+0.84%) |
Jan 03, 2023 | 10.59 | 10.76 | 10.50 | 10.66 | 1,217,507 | +0.15(+1.43%) |
Dec 30, 2022 | 10.39 | 10.52 | 10.32 | 10.51 | 1,144,857 | -0.01(-0.10%) |
Dec 29, 2022 | 10.21 | 10.56 | 10.20 | 10.52 | 1,019,440 | +0.43(+4.26%) |
Dec 28, 2022 | 10.23 | 10.34 | 10.06 | 10.09 | 882,352 | -0.18(-1.75%) |
Dec 27, 2022 | 10.25 | 10.30 | 10.10 | 10.27 | 731,721 | +0.02(+0.20%) |
Dec 23, 2022 | 10.18 | 10.27 | 10.04 | 10.25 | 934,487 | +0.07(+0.69%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.990 | 10.18 | 1,284,401 | -0.12(-1.17%) |
Dec 21, 2022 | 10.31 | 10.36 | 10.21 | 10.30 | 1,098,199 | +0.08(+0.78%) |
Dec 20, 2022 | 10.01 | 10.27 | 9.990 | 10.22 | 1,741,357 | +0.14(+1.39%) |
Dec 19, 2022 | 10.41 | 10.44 | 10.04 | 10.08 | 1,784,832 | -0.30(-2.89%) |
Dec 16, 2022 | 10.43 | 10.68 | 10.20 | 10.38 | 5,151,971 | -0.19(-1.80%) |
Dec 15, 2022 | 10.53 | 10.63 | 10.41 | 10.57 | 2,326,581 | -0.07(-0.66%) |
Dec 14, 2022 | 10.79 | 10.94 | 10.57 | 10.64 | 2,071,196 | -0.20(-1.85%) |
Dec 13, 2022 | 11.00 | 11.21 | 10.80 | 10.84 | 1,723,843 | +0.14(+1.31%) |
Dec 12, 2022 | 10.71 | 10.78 | 10.58 | 10.70 | 1,367,555 | +0.04(+0.38%) |
Dec 09, 2022 | 11.00 | 11.00 | 10.65 | 10.66 | 1,848,232 | -0.29(-2.65%) |
Dec 08, 2022 | 10.77 | 11.11 | 10.77 | 10.95 | 2,962,558 | +0.29(+2.72%) |
Dec 07, 2022 | 10.61 | 10.67 | 10.46 | 10.66 | 2,218,301 | +0.00(+0.00%) |
Dec 06, 2022 | 10.86 | 10.89 | 10.57 | 10.66 | 1,429,669 | -0.22(-2.02%) |
Dec 05, 2022 | 11.10 | 11.13 | 10.78 | 10.88 | 1,445,273 | -0.27(-2.42%) |
Dec 02, 2022 | 11.12 | 11.23 | 10.99 | 11.15 | 1,958,055 | -0.21(-1.85%) |
Dec 01, 2022 | 11.35 | 11.57 | 11.31 | 11.36 | 1,779,987 | +0.03(+0.26%) |
Nov 30, 2022 | 10.78 | 11.34 | 10.75 | 11.33 | 2,154,490 | +0.50(+4.62%) |
Nov 29, 2022 | 10.95 | 11.05 | 10.79 | 10.83 | 1,168,078 | -0.18(-1.63%) |
Nov 28, 2022 | 10.93 | 11.18 | 10.89 | 11.01 | 1,736,234 | -0.01(-0.09%) |
Nov 25, 2022 | 11.03 | 11.18 | 11.01 | 11.02 | 610,620 | -0.03(-0.27%) |
Nov 23, 2022 | 11.09 | 11.22 | 11.02 | 11.05 | 788,013 | -0.05(-0.45%) |
Nov 22, 2022 | 11.20 | 11.35 | 11.01 | 11.10 | 1,515,276 | -0.05(-0.45%) |
Nov 21, 2022 | 11.04 | 11.19 | 10.99 | 11.15 | 2,008,130 | +0.06(+0.54%) |
Nov 18, 2022 | 11.11 | 11.38 | 11.06 | 11.09 | 1,894,111 | +0.22(+2.02%) |
Nov 17, 2022 | 10.68 | 10.94 | 10.68 | 10.87 | 1,855,573 | +0.02(+0.18%) |
Nov 16, 2022 | 10.92 | 10.99 | 10.65 | 10.85 | 2,071,484 | -0.18(-1.63%) |
Nov 15, 2022 | 11.14 | 11.32 | 10.97 | 11.03 | 1,651,456 | +0.12(+1.10%) |
Nov 14, 2022 | 10.94 | 11.21 | 10.90 | 10.91 | 2,076,084 | -0.10(-0.91%) |
Nov 11, 2022 | 11.02 | 11.22 | 10.87 | 11.01 | 2,587,812 | -0.08(-0.72%) |
Nov 10, 2022 | 10.61 | 11.31 | 10.58 | 11.09 | 2,536,224 | +0.94(+9.26%) |
Nov 09, 2022 | 10.62 | 10.62 | 10.10 | 10.15 | 2,819,563 | -0.52(-4.87%) |
Nov 08, 2022 | 10.46 | 10.88 | 10.40 | 10.67 | 3,924,081 | +0.18(+1.72%) |
Nov 07, 2022 | 11.00 | 11.07 | 10.43 | 10.49 | 4,675,180 | -0.50(-4.55%) |
Nov 04, 2022 | 12.15 | 12.20 | 10.04 | 10.99 | 10,956,421 | -3.32(-23.20%) |
Nov 03, 2022 | 14.42 | 14.48 | 14.20 | 14.31 | 1,629,397 | -0.28(-1.92%) |
Nov 02, 2022 | 15.15 | 14.58 | 14.59 | 1,174,001 | -0.52(-3.44%) |