Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.809 | 9.842 | 9.693 | 9.776 | 253,121 | +0.00(+0.00%) |
Feb 27, 2023 | 9.833 | 9.949 | 9.759 | 9.776 | 122,196 | +0.02(+0.25%) |
Feb 24, 2023 | 9.792 | 9.866 | 9.718 | 9.751 | 123,362 | -0.08(-0.84%) |
Feb 23, 2023 | 9.726 | 9.842 | 9.703 | 9.833 | 114,227 | +0.12(+1.27%) |
Feb 22, 2023 | 9.652 | 9.767 | 9.582 | 9.710 | 169,759 | +0.06(+0.60%) |
Feb 21, 2023 | 9.965 | 9.965 | 9.603 | 9.652 | 223,676 | -0.37(-3.70%) |
Feb 17, 2023 | 9.833 | 10.18 | 9.800 | 10.02 | 321,887 | +0.16(+1.59%) |
Feb 16, 2023 | 9.817 | 9.965 | 9.800 | 9.866 | 111,046 | +0.00(+0.00%) |
Feb 15, 2023 | 9.751 | 9.891 | 9.702 | 9.866 | 164,408 | +0.09(+0.93%) |
Feb 14, 2023 | 9.545 | 9.883 | 9.545 | 9.776 | 211,875 | +0.21(+2.15%) |
Feb 13, 2023 | 9.702 | 9.702 | 9.537 | 9.570 | 254,787 | -0.12(-1.27%) |
Feb 10, 2023 | 9.496 | 9.703 | 9.476 | 9.693 | 151,150 | +0.20(+2.08%) |
Feb 09, 2023 | 9.545 | 9.636 | 9.455 | 9.496 | 417,306 | -0.01(-0.09%) |
Feb 08, 2023 | 9.677 | 9.763 | 9.455 | 9.504 | 332,062 | -0.21(-2.12%) |
Feb 07, 2023 | 9.685 | 9.792 | 9.636 | 9.710 | 111,913 | -0.01(-0.08%) |
Feb 06, 2023 | 9.652 | 9.792 | 9.586 | 9.718 | 200,275 | -0.06(-0.59%) |
Feb 03, 2023 | 9.825 | 9.924 | 9.739 | 9.776 | 207,471 | -0.07(-0.75%) |
Feb 02, 2023 | 9.784 | 10.00 | 9.751 | 9.850 | 392,439 | +0.11(+1.10%) |
Feb 01, 2023 | 9.660 | 9.875 | 9.636 | 9.743 | 249,430 | +0.07(+0.68%) |
Jan 31, 2023 | 9.578 | 9.776 | 9.578 | 9.677 | 155,664 | +0.15(+1.56%) |
Jan 30, 2023 | 9.792 | 9.842 | 9.504 | 9.529 | 176,395 | -0.26(-2.69%) |
Jan 27, 2023 | 9.751 | 9.907 | 9.751 | 9.792 | 317,852 | +0.03(+0.34%) |
Jan 26, 2023 | 9.743 | 9.809 | 9.702 | 9.759 | 142,589 | +0.02(+0.25%) |
Jan 25, 2023 | 9.677 | 9.735 | 9.611 | 9.735 | 166,221 | +0.00(+0.00%) |
Jan 24, 2023 | 9.751 | 9.767 | 9.578 | 9.735 | 155,176 | +0.04(+0.42%) |
Jan 23, 2023 | 9.570 | 9.726 | 9.566 | 9.693 | 191,669 | +0.12(+1.20%) |
Jan 20, 2023 | 9.504 | 9.595 | 9.364 | 9.578 | 212,851 | +0.09(+0.95%) |
Jan 19, 2023 | 9.595 | 9.636 | 9.323 | 9.487 | 254,208 | -0.15(-1.54%) |
Jan 18, 2023 | 9.833 | 9.883 | 9.619 | 9.636 | 188,474 | -0.11(-1.10%) |
Jan 17, 2023 | 9.611 | 9.809 | 9.611 | 9.743 | 211,944 | +0.15(+1.55%) |
Jan 13, 2023 | 9.595 | 9.636 | 9.496 | 9.595 | 220,241 | -0.03(-0.34%) |
Jan 12, 2023 | 9.595 | 9.669 | 9.504 | 9.627 | 233,088 | +0.10(+1.04%) |
Jan 11, 2023 | 9.339 | 9.652 | 9.339 | 9.529 | 326,138 | +0.20(+2.12%) |
Jan 10, 2023 | 9.150 | 9.356 | 9.117 | 9.331 | 278,749 | +0.16(+1.80%) |
Jan 09, 2023 | 9.183 | 9.282 | 9.133 | 9.166 | 282,172 | +0.09(+1.00%) |
Jan 06, 2023 | 9.010 | 9.137 | 9.002 | 9.076 | 242,241 | +0.14(+1.57%) |
Jan 05, 2023 | 9.183 | 9.183 | 8.936 | 8.936 | 299,824 | -0.26(-2.86%) |
Jan 04, 2023 | 9.043 | 9.306 | 9.043 | 9.199 | 413,196 | +0.27(+3.04%) |
Jan 03, 2023 | 8.787 | 9.016 | 8.738 | 8.927 | 408,065 | +0.34(+3.93%) |
Dec 30, 2022 | 8.689 | 8.969 | 8.532 | 8.590 | 1,002,563 | -0.12(-1.32%) |
Dec 29, 2022 | 8.771 | 8.839 | 8.680 | 8.705 | 815,660 | +0.02(+0.28%) |
Dec 28, 2022 | 8.919 | 8.950 | 8.639 | 8.680 | 526,262 | -0.25(-2.77%) |
Dec 27, 2022 | 9.133 | 9.150 | 8.903 | 8.927 | 775,655 | -0.24(-2.61%) |
Dec 23, 2022 | 8.927 | 9.216 | 8.927 | 9.166 | 338,557 | +0.07(+0.72%) |
Dec 22, 2022 | 8.804 | 9.109 | 8.722 | 9.100 | 447,474 | +0.24(+2.70%) |
Dec 21, 2022 | 8.894 | 9.092 | 8.812 | 8.862 | 506,153 | +0.11(+1.22%) |
Dec 20, 2022 | 8.673 | 8.787 | 8.379 | 8.754 | 1,113,100 | -0.07(-0.74%) |
Dec 19, 2022 | 9.138 | 9.195 | 8.787 | 8.820 | 656,534 | -0.29(-3.22%) |
Dec 16, 2022 | 9.097 | 9.171 | 8.885 | 9.113 | 2,087,948 | -0.02(-0.27%) |
Dec 15, 2022 | 9.024 | 9.268 | 9.016 | 9.138 | 681,394 | -0.05(-0.53%) |
Dec 14, 2022 | 9.334 | 9.424 | 9.056 | 9.187 | 650,247 | -0.13(-1.40%) |
Dec 13, 2022 | 10.04 | 10.07 | 9.238 | 9.317 | 1,965,612 | -0.73(-7.31%) |
Dec 12, 2022 | 10.12 | 10.21 | 10.02 | 10.05 | 367,076 | +0.02(+0.24%) |
Dec 09, 2022 | 9.997 | 10.11 | 9.958 | 10.03 | 100,880 | +0.02(+0.24%) |
Dec 08, 2022 | 9.918 | 10.08 | 9.898 | 10.01 | 164,750 | +0.09(+0.88%) |
Dec 07, 2022 | 9.815 | 10.04 | 9.776 | 9.918 | 234,630 | +0.10(+1.05%) |
Dec 06, 2022 | 10.19 | 10.20 | 9.815 | 9.815 | 327,554 | -0.30(-2.97%) |
Dec 05, 2022 | 10.27 | 10.33 | 10.10 | 10.12 | 280,963 | -0.14(-1.39%) |
Dec 02, 2022 | 10.16 | 10.33 | 10.08 | 10.26 | 210,205 | +0.09(+0.93%) |
Dec 01, 2022 | 10.31 | 10.38 | 10.16 | 10.16 | 252,373 | -0.06(-0.62%) |
Nov 30, 2022 | 10.16 | 10.26 | 10.01 | 10.23 | 215,897 | +0.16(+1.57%) |
Nov 29, 2022 | 10.19 | 10.33 | 10.04 | 10.07 | 370,266 | -0.17(-1.62%) |
Nov 28, 2022 | 10.60 | 10.65 | 10.15 | 10.23 | 550,518 | -0.28(-2.70%) |
Nov 25, 2022 | 10.41 | 10.59 | 10.41 | 10.52 | 153,995 | +0.17(+1.60%) |
Nov 23, 2022 | 10.31 | 10.47 | 10.30 | 10.35 | 209,429 | +0.02(+0.15%) |
Nov 22, 2022 | 10.20 | 10.38 | 10.20 | 10.34 | 232,014 | +0.07(+0.69%) |
Nov 21, 2022 | 10.27 | 10.42 | 10.13 | 10.27 | 172,095 | -0.07(-0.69%) |
Nov 18, 2022 | 10.32 | 10.42 | 10.21 | 10.34 | 391,880 | +0.10(+1.00%) |
Nov 17, 2022 | 10.19 | 10.33 | 10.12 | 10.23 | 245,306 | +0.01(+0.08%) |
Nov 16, 2022 | 10.25 | 10.41 | 10.19 | 10.23 | 319,325 | -0.01(-0.08%) |
Nov 15, 2022 | 10.27 | 10.47 | 10.12 | 10.23 | 259,691 | +0.01(+0.08%) |
Nov 14, 2022 | 10.49 | 10.49 | 10.20 | 10.23 | 236,007 | -0.24(-2.34%) |
Nov 11, 2022 | 10.19 | 10.51 | 10.04 | 10.47 | 642,190 | +0.40(+3.92%) |
Nov 10, 2022 | 10.21 | 10.21 | 9.973 | 10.08 | 225,694 | +0.19(+1.92%) |
Nov 09, 2022 | 10.08 | 10.17 | 9.879 | 9.886 | 227,521 | -0.17(-1.65%) |
Nov 08, 2022 | 10.06 | 10.31 | 9.997 | 10.05 | 278,370 | -0.16(-1.55%) |
Nov 07, 2022 | 10.20 | 10.43 | 10.10 | 10.21 | 262,410 | +0.24(+2.38%) |
Nov 04, 2022 | 10.19 | 10.27 | 9.748 | 9.973 | 300,853 | +0.00(+0.00%) |
Nov 03, 2022 | 9.997 | 10.15 | 9.586 | 9.973 | 480,766 | +0.15(+1.53%) |
Nov 02, 2022 | 9.965 | 10.11 | 9.713 | 9.823 | 352,709 | -0.23(-2.28%) |
Nov 01, 2022 | 10.26 | 10.27 | 9.950 | 10.05 | 180,665 | -0.05(-0.47%) |
Oct 31, 2022 | 10.17 | 10.32 | 10.06 | 10.10 | 213,123 | -0.07(-0.70%) |
Oct 28, 2022 | 10.02 | 10.18 | 9.965 | 10.17 | 115,796 | +0.21(+2.14%) |
Oct 27, 2022 | 9.894 | 10.14 | 9.886 | 9.958 | 170,281 | +0.05(+0.48%) |
Oct 26, 2022 | 9.879 | 10.11 | 9.784 | 9.910 | 153,028 | -0.02(-0.24%) |
Oct 25, 2022 | 9.578 | 10.09 | 9.483 | 9.934 | 197,720 | +0.43(+4.49%) |
Oct 24, 2022 | 9.349 | 9.657 | 9.310 | 9.507 | 325,799 | +0.17(+1.86%) |
Oct 21, 2022 | 9.365 | 9.444 | 9.175 | 9.333 | 155,227 | -0.04(-0.42%) |
Oct 20, 2022 | 9.317 | 9.515 | 9.286 | 9.373 | 177,204 | +0.09(+0.94%) |
Oct 19, 2022 | 9.404 | 9.404 | 9.167 | 9.286 | 169,317 | -0.10(-1.09%) |
Oct 18, 2022 | 9.191 | 9.476 | 9.167 | 9.389 | 231,276 | +0.24(+2.59%) |
Oct 17, 2022 | 9.049 | 9.192 | 9.009 | 9.151 | 220,419 | +0.22(+2.48%) |
Oct 14, 2022 | 9.136 | 9.278 | 8.891 | 8.930 | 209,527 | -0.20(-2.16%) |
Oct 13, 2022 | 8.772 | 9.175 | 8.685 | 9.128 | 408,002 | +0.14(+1.58%) |
Oct 12, 2022 | 8.970 | 9.057 | 8.812 | 8.986 | 177,140 | +0.08(+0.89%) |
Oct 11, 2022 | 8.796 | 9.001 | 8.654 | 8.906 | 258,164 | +0.22(+2.55%) |
Oct 10, 2022 | 8.796 | 8.906 | 8.662 | 8.685 | 239,001 | -0.13(-1.52%) |
Oct 07, 2022 | 8.946 | 8.970 | 8.746 | 8.820 | 210,662 | -0.17(-1.85%) |
Oct 06, 2022 | 9.183 | 9.278 | 8.930 | 8.986 | 167,038 | -0.19(-2.07%) |
Oct 05, 2022 | 9.333 | 9.357 | 8.859 | 9.175 | 284,264 | -0.32(-3.41%) |
Oct 04, 2022 | 9.025 | 9.499 | 9.017 | 9.499 | 402,462 | +0.69(+7.80%) |
Oct 03, 2022 | 8.614 | 9.065 | 8.235 | 8.812 | 663,057 | +0.23(+2.67%) |
Sep 30, 2022 | 8.432 | 8.756 | 8.420 | 8.582 | 438,232 | +0.23(+2.74%) |
Sep 29, 2022 | 8.717 | 8.772 | 8.259 | 8.353 | 300,934 | -0.45(-5.12%) |
Sep 28, 2022 | 8.559 | 8.891 | 8.472 | 8.804 | 285,685 | +0.30(+3.53%) |
Sep 27, 2022 | 8.488 | 8.717 | 8.377 | 8.503 | 322,118 | +0.24(+2.87%) |
Sep 26, 2022 | 8.654 | 8.812 | 8.227 | 8.266 | 408,921 | -0.39(-4.47%) |
Sep 23, 2022 | 8.835 | 8.891 | 8.598 | 8.654 | 443,203 | -0.38(-4.20%) |
Sep 22, 2022 | 9.404 | 9.404 | 9.025 | 9.033 | 315,981 | -0.35(-3.71%) |
Sep 21, 2022 | 9.404 | 9.570 | 9.373 | 9.381 | 195,475 | -0.03(-0.34%) |
Sep 20, 2022 | 9.720 | 9.728 | 9.357 | 9.412 | 398,058 | -0.34(-3.48%) |
Sep 19, 2022 | 9.831 | 9.912 | 9.752 | 9.752 | 190,293 | -0.17(-1.75%) |
Sep 16, 2022 | 9.879 | 9.973 | 9.728 | 9.926 | 490,618 | -0.11(-1.10%) |
Sep 15, 2022 | 10.01 | 10.14 | 9.981 | 10.04 | 154,285 | +0.03(+0.32%) |
Sep 14, 2022 | 10.10 | 10.19 | 9.894 | 10.01 | 303,340 | -0.09(-0.86%) |
Sep 13, 2022 | 10.25 | 10.35 | 9.938 | 10.09 | 451,662 | -0.24(-2.31%) |
Sep 12, 2022 | 10.45 | 10.48 | 10.28 | 10.33 | 296,873 | -0.02(-0.22%) |
Sep 09, 2022 | 10.22 | 10.36 | 10.22 | 10.35 | 189,565 | +0.15(+1.51%) |
Sep 08, 2022 | 10.17 | 10.21 | 10.09 | 10.20 | 173,357 | +0.00(+0.00%) |
Sep 07, 2022 | 10.04 | 10.24 | 10.02 | 10.20 | 239,509 | +0.18(+1.84%) |
Sep 06, 2022 | 10.12 | 10.13 | 9.884 | 10.02 | 273,494 | +0.02(+0.15%) |
Sep 02, 2022 | 9.992 | 10.15 | 9.946 | 10.000 | 209,144 | +0.01(+0.08%) |
Sep 01, 2022 | 10.38 | 10.38 | 9.923 | 9.992 | 409,426 | -0.30(-2.91%) |
Aug 31, 2022 | 10.30 | 10.38 | 10.21 | 10.29 | 202,985 | +0.03(+0.30%) |
Aug 30, 2022 | 10.34 | 10.38 | 10.22 | 10.26 | 215,912 | -0.08(-0.74%) |
Aug 29, 2022 | 10.34 | 10.42 | 10.25 | 10.34 | 186,600 | -0.02(-0.15%) |
Aug 26, 2022 | 10.42 | 10.45 | 10.31 | 10.35 | 265,475 | -0.03(-0.30%) |
Aug 25, 2022 | 10.35 | 10.44 | 10.33 | 10.38 | 207,311 | +0.02(+0.15%) |
Aug 24, 2022 | 10.45 | 10.51 | 10.35 | 10.37 | 250,918 | -0.02(-0.15%) |
Aug 23, 2022 | 10.28 | 10.41 | 10.22 | 10.38 | 359,963 | +0.16(+1.58%) |
Aug 22, 2022 | 10.24 | 10.33 | 10.17 | 10.22 | 323,843 | -0.08(-0.82%) |
Aug 19, 2022 | 10.46 | 10.50 | 10.30 | 10.31 | 276,429 | -0.22(-2.12%) |
Aug 18, 2022 | 10.23 | 10.55 | 10.23 | 10.53 | 352,114 | +0.35(+3.47%) |
Aug 17, 2022 | 10.40 | 10.51 | 10.16 | 10.18 | 442,209 | -0.34(-3.22%) |
Aug 16, 2022 | 10.51 | 10.58 | 10.43 | 10.51 | 379,393 | -0.03(-0.29%) |
Aug 15, 2022 | 10.61 | 10.62 | 10.47 | 10.55 | 606,464 | -0.02(-0.22%) |
Aug 12, 2022 | 10.58 | 10.68 | 10.51 | 10.57 | 580,158 | +0.05(+0.44%) |
Aug 11, 2022 | 10.57 | 10.68 | 10.43 | 10.52 | 493,488 | -0.03(-0.29%) |
Aug 10, 2022 | 10.60 | 10.60 | 10.42 | 10.55 | 399,831 | +0.10(+0.96%) |
Aug 09, 2022 | 10.48 | 10.50 | 10.37 | 10.45 | 331,817 | -0.01(-0.07%) |
Aug 08, 2022 | 10.40 | 10.58 | 10.37 | 10.46 | 799,234 | +0.10(+0.97%) |
Aug 05, 2022 | 10.32 | 10.45 | 10.03 | 10.36 | 3,417,406 | -0.76(-6.84%) |
Aug 04, 2022 | 11.14 | 11.45 | 11.03 | 11.12 | 348,413 | +0.37(+3.43%) |
Aug 03, 2022 | 10.75 | 10.96 | 10.71 | 10.75 | 136,492 | +0.07(+0.65%) |
Aug 02, 2022 | 10.95 | 10.95 | 10.68 | 10.68 | 272,301 | -0.28(-2.52%) |
Aug 01, 2022 | 10.88 | 11.04 | 10.78 | 10.96 | 255,931 | +0.25(+2.37%) |
Jul 29, 2022 | 10.75 | 10.85 | 10.62 | 10.71 | 151,407 | +0.03(+0.29%) |
Jul 28, 2022 | 10.45 | 10.75 | 10.42 | 10.68 | 133,849 | +0.23(+2.21%) |
Jul 27, 2022 | 10.48 | 10.52 | 10.35 | 10.45 | 90,849 | +0.12(+1.12%) |
Jul 26, 2022 | 10.18 | 10.38 | 10.18 | 10.33 | 58,566 | +0.13(+1.28%) |
Jul 25, 2022 | 10.23 | 10.31 | 10.17 | 10.20 | 107,050 | -0.04(-0.38%) |
Jul 22, 2022 | 10.40 | 10.50 | 10.13 | 10.24 | 151,591 | -0.20(-1.91%) |
Jul 21, 2022 | 10.29 | 10.45 | 10.22 | 10.44 | 96,668 | +0.10(+0.97%) |
Jul 20, 2022 | 10.35 | 10.45 | 10.31 | 10.34 | 221,165 | +0.10(+0.98%) |
Jul 19, 2022 | 10.15 | 10.28 | 9.984 | 10.24 | 181,440 | +0.27(+2.70%) |
Jul 18, 2022 | 9.854 | 10.09 | 9.854 | 9.969 | 149,453 | +0.19(+1.97%) |
Jul 15, 2022 | 9.992 | 9.992 | 9.715 | 9.777 | 168,065 | -0.06(-0.62%) |
Jul 14, 2022 | 9.815 | 9.895 | 9.754 | 9.838 | 133,363 | -0.11(-1.08%) |
Jul 13, 2022 | 9.800 | 9.984 | 9.792 | 9.946 | 137,966 | -0.02(-0.15%) |
Jul 12, 2022 | 9.838 | 10.04 | 9.831 | 9.961 | 97,901 | +0.04(+0.39%) |
Jul 11, 2022 | 9.869 | 10.10 | 9.845 | 9.923 | 149,917 | -0.19(-1.90%) |
Jul 08, 2022 | 9.992 | 10.15 | 9.980 | 10.12 | 118,630 | +0.08(+0.84%) |
Jul 07, 2022 | 9.846 | 10.08 | 9.846 | 10.03 | 201,484 | +0.20(+2.03%) |
Jul 06, 2022 | 9.923 | 10.02 | 9.692 | 9.831 | 181,770 | -0.13(-1.31%) |
Jul 05, 2022 | 10.04 | 10.04 | 9.669 | 9.961 | 204,176 | -0.08(-0.77%) |
Jul 01, 2022 | 9.792 | 10.08 | 9.708 | 10.04 | 202,665 | +0.25(+2.51%) |
Jun 30, 2022 | 9.715 | 9.900 | 9.621 | 9.792 | 256,500 | +0.07(+0.71%) |
Jun 29, 2022 | 9.907 | 9.907 | 9.654 | 9.723 | 273,270 | -0.21(-2.09%) |
Jun 28, 2022 | 10.06 | 10.28 | 9.900 | 9.931 | 238,104 | -0.13(-1.30%) |
Jun 27, 2022 | 10.02 | 10.25 | 9.938 | 10.06 | 216,525 | +0.10(+1.00%) |
Jun 24, 2022 | 9.823 | 10.05 | 9.769 | 9.961 | 203,952 | +0.25(+2.53%) |
Jun 23, 2022 | 9.731 | 9.938 | 9.654 | 9.715 | 221,049 | -0.02(-0.16%) |
Jun 22, 2022 | 9.723 | 9.931 | 9.673 | 9.731 | 289,809 | -0.01(-0.08%) |
Jun 21, 2022 | 9.692 | 9.884 | 9.654 | 9.738 | 314,643 | +0.14(+1.44%) |
Jun 17, 2022 | 9.354 | 9.784 | 9.323 | 9.600 | 933,373 | +0.25(+2.63%) |
Jun 16, 2022 | 9.700 | 9.700 | 9.116 | 9.354 | 863,455 | -0.38(-3.87%) |
Jun 15, 2022 | 10.03 | 10.13 | 9.569 | 9.731 | 573,223 | -0.28(-2.77%) |
Jun 14, 2022 | 10.13 | 10.18 | 9.858 | 10.01 | 742,015 | -0.10(-1.04%) |
Jun 13, 2022 | 10.73 | 10.73 | 10.05 | 10.11 | 613,489 | -0.79(-7.21%) |
Jun 10, 2022 | 10.82 | 10.97 | 10.66 | 10.90 | 313,250 | +0.04(+0.41%) |
Jun 09, 2022 | 11.11 | 11.14 | 10.85 | 10.85 | 175,725 | -0.22(-2.03%) |
Jun 08, 2022 | 11.17 | 11.22 | 11.04 | 11.08 | 214,513 | -0.09(-0.80%) |
Jun 07, 2022 | 11.22 | 11.29 | 11.13 | 11.17 | 153,324 | -0.10(-0.86%) |
Jun 06, 2022 | 11.14 | 11.40 | 11.07 | 11.26 | 188,373 | +0.20(+1.83%) |
Jun 03, 2022 | 11.28 | 11.28 | 11.06 | 11.06 | 151,692 | -0.23(-2.05%) |
Jun 02, 2022 | 11.08 | 11.29 | 11.03 | 11.29 | 322,379 | +0.22(+2.03%) |
Jun 01, 2022 | 11.32 | 11.32 | 11.05 | 11.07 | 360,032 | -0.07(-0.61%) |
May 31, 2022 | 11.29 | 11.31 | 11.00 | 11.14 | 551,706 | +0.14(+1.29%) |
May 27, 2022 | 10.88 | 11.02 | 10.87 | 10.99 | 138,878 | +0.16(+1.52%) |
May 26, 2022 | 10.82 | 10.96 | 10.82 | 10.83 | 139,074 | +0.14(+1.33%) |
May 25, 2022 | 10.40 | 10.74 | 10.40 | 10.69 | 143,581 | +0.22(+2.07%) |
May 24, 2022 | 10.49 | 10.52 | 10.25 | 10.47 | 190,726 | -0.13(-1.20%) |
May 23, 2022 | 10.40 | 10.65 | 10.37 | 10.60 | 192,627 | +0.18(+1.72%) |
May 20, 2022 | 10.68 | 10.79 | 10.28 | 10.42 | 274,688 | -0.20(-1.90%) |
May 19, 2022 | 10.88 | 10.90 | 10.60 | 10.62 | 229,049 | -0.32(-2.94%) |
May 18, 2022 | 11.22 | 11.24 | 10.88 | 10.94 | 180,675 | -0.31(-2.79%) |
May 17, 2022 | 11.29 | 11.39 | 11.16 | 11.26 | 172,587 | +0.14(+1.28%) |
May 16, 2022 | 10.96 | 11.18 | 10.95 | 11.11 | 193,889 | +0.12(+1.09%) |
May 13, 2022 | 10.67 | 11.13 | 10.67 | 10.99 | 315,208 | +0.42(+3.96%) |
May 12, 2022 | 10.92 | 10.99 | 10.34 | 10.58 | 471,388 | -0.42(-3.81%) |
May 11, 2022 | 11.03 | 11.20 | 10.93 | 10.99 | 228,260 | -0.04(-0.41%) |
May 10, 2022 | 11.30 | 11.33 | 10.87 | 11.04 | 287,777 | +0.01(+0.07%) |
May 09, 2022 | 11.85 | 11.85 | 11.01 | 11.03 | 457,017 | -0.93(-7.75%) |
May 06, 2022 | 11.91 | 12.11 | 11.76 | 11.96 | 206,274 | +0.04(+0.38%) |
May 05, 2022 | 11.78 | 12.36 | 11.50 | 11.91 | 365,774 | +0.15(+1.27%) |
May 04, 2022 | 11.60 | 11.82 | 11.53 | 11.77 | 210,883 | +0.15(+1.29%) |
May 03, 2022 | 11.39 | 11.66 | 11.39 | 11.62 | 356,946 | +0.22(+1.97%) |
May 02, 2022 | 11.78 | 11.88 | 11.27 | 11.39 | 361,544 | -0.39(-3.30%) |
Apr 29, 2022 | 12.06 | 12.12 | 11.75 | 11.78 | 225,598 | -0.31(-2.60%) |
Apr 28, 2022 | 12.29 | 12.29 | 11.91 | 12.09 | 176,905 | -0.13(-1.04%) |
Apr 27, 2022 | 12.02 | 12.35 | 12.01 | 12.22 | 185,818 | +0.20(+1.68%) |
Apr 26, 2022 | 12.45 | 12.45 | 12.02 | 12.02 | 169,043 | -0.43(-3.43%) |
Apr 25, 2022 | 12.51 | 12.51 | 12.22 | 12.45 | 201,148 | -0.17(-1.36%) |
Apr 22, 2022 | 13.07 | 13.07 | 12.54 | 12.62 | 231,224 | -0.31(-2.43%) |
Apr 21, 2022 | 13.17 | 13.21 | 12.81 | 12.93 | 133,907 | -0.08(-0.63%) |
Apr 20, 2022 | 13.21 | 13.21 | 12.96 | 13.01 | 163,096 | -0.12(-0.91%) |
Apr 19, 2022 | 13.04 | 13.19 | 13.04 | 13.13 | 96,675 | +0.15(+1.15%) |
Apr 18, 2022 | 12.86 | 13.16 | 12.85 | 12.98 | 180,712 | +0.14(+1.11%) |
Apr 14, 2022 | 12.95 | 12.99 | 12.79 | 12.84 | 78,636 | -0.05(-0.41%) |
Apr 13, 2022 | 12.71 | 12.92 | 12.71 | 12.89 | 105,503 | +0.23(+1.83%) |
Apr 12, 2022 | 12.75 | 12.92 | 12.63 | 12.66 | 126,485 | -0.07(-0.53%) |
Apr 11, 2022 | 12.86 | 12.86 | 12.65 | 12.73 | 105,827 | -0.15(-1.16%) |
Apr 08, 2022 | 12.85 | 12.99 | 12.79 | 12.88 | 95,810 | +0.10(+0.76%) |
Apr 07, 2022 | 12.75 | 12.88 | 12.61 | 12.78 | 142,855 | +0.05(+0.41%) |
Apr 06, 2022 | 12.86 | 12.95 | 12.72 | 12.73 | 121,140 | -0.19(-1.45%) |
Apr 05, 2022 | 12.99 | 13.14 | 12.87 | 12.92 | 153,910 | -0.15(-1.14%) |
Apr 04, 2022 | 13.35 | 13.37 | 13.01 | 13.07 | 188,033 | -0.31(-2.29%) |
Apr 01, 2022 | 13.07 | 13.37 | 13.02 | 13.37 | 149,852 | +0.31(+2.41%) |
Mar 31, 2022 | 13.17 | 13.45 | 13.01 | 13.06 | 213,968 | +0.02(+0.17%) |
Mar 30, 2022 | 13.23 | 13.25 | 12.97 | 13.04 | 97,404 | -0.25(-1.86%) |
Mar 29, 2022 | 13.16 | 13.38 | 13.16 | 13.28 | 214,105 | +0.16(+1.20%) |
Mar 28, 2022 | 13.07 | 13.14 | 13.04 | 13.13 | 90,408 | +0.07(+0.52%) |
Mar 25, 2022 | 12.98 | 13.17 | 12.90 | 13.06 | 133,776 | +0.16(+1.22%) |
Mar 24, 2022 | 12.89 | 13.00 | 12.81 | 12.90 | 119,419 | +0.09(+0.70%) |
Mar 23, 2022 | 12.73 | 12.94 | 12.73 | 12.81 | 137,458 | -0.01(-0.06%) |
Mar 22, 2022 | 12.81 | 12.88 | 12.77 | 12.82 | 87,892 | +0.06(+0.47%) |
Mar 21, 2022 | 12.80 | 12.98 | 12.74 | 12.76 | 201,286 | -0.04(-0.29%) |
Mar 18, 2022 | 12.96 | 13.02 | 12.77 | 12.80 | 512,098 | -0.17(-1.33%) |
Mar 17, 2022 | 12.84 | 13.07 | 12.84 | 12.97 | 289,538 | +0.17(+1.34%) |
Mar 16, 2022 | 12.76 | 12.89 | 12.66 | 12.80 | 262,498 | +0.09(+0.71%) |
Mar 15, 2022 | 12.49 | 12.71 | 12.39 | 12.71 | 317,207 | +0.29(+2.35%) |
Mar 14, 2022 | 12.38 | 12.67 | 12.30 | 12.42 | 306,220 | +0.11(+0.91%) |
Mar 11, 2022 | 12.61 | 12.61 | 12.22 | 12.30 | 233,042 | -0.18(-1.41%) |
Mar 10, 2022 | 12.50 | 12.60 | 12.41 | 12.48 | 151,645 | -0.10(-0.81%) |
Mar 09, 2022 | 12.49 | 12.68 | 12.49 | 12.58 | 167,640 | +0.12(+0.94%) |
Mar 08, 2022 | 12.34 | 12.49 | 12.17 | 12.46 | 202,064 | +0.26(+2.16%) |
Mar 07, 2022 | 12.47 | 12.51 | 12.12 | 12.20 | 266,782 | -0.32(-2.57%) |
Mar 04, 2022 | 12.44 | 12.63 | 12.34 | 12.52 | 175,350 | +0.08(+0.65%) |
Mar 03, 2022 | 12.30 | 12.76 | 12.23 | 12.44 | 413,631 | +0.50(+4.17%) |
Mar 02, 2022 | 11.84 | 12.07 | 11.71 | 11.94 | 126,158 | +0.10(+0.80%) |