Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.724 | 9.780 | 9.705 | 9.742 | 47,649 | +0.07(+0.68%) |
Apr 27, 2023 | 9.686 | 9.761 | 9.665 | 9.676 | 89,256 | -0.01(-0.10%) |
Apr 26, 2023 | 9.629 | 9.724 | 9.563 | 9.686 | 113,079 | +0.06(+0.59%) |
Apr 25, 2023 | 9.695 | 9.724 | 9.611 | 9.629 | 53,977 | -0.07(-0.68%) |
Apr 24, 2023 | 9.676 | 9.733 | 9.658 | 9.695 | 38,684 | +0.04(+0.39%) |
Apr 21, 2023 | 9.686 | 9.714 | 9.608 | 9.658 | 34,030 | -0.05(-0.49%) |
Apr 20, 2023 | 9.676 | 9.752 | 9.642 | 9.705 | 120,580 | +0.09(+0.98%) |
Apr 19, 2023 | 9.620 | 9.634 | 9.563 | 9.611 | 108,956 | -0.07(-0.68%) |
Apr 18, 2023 | 9.733 | 9.746 | 9.629 | 9.676 | 143,230 | -0.12(-1.25%) |
Apr 17, 2023 | 9.837 | 9.884 | 9.752 | 9.799 | 91,440 | -0.05(-0.48%) |
Apr 14, 2023 | 9.921 | 9.921 | 9.790 | 9.846 | 78,805 | -0.05(-0.48%) |
Apr 13, 2023 | 9.884 | 9.931 | 9.855 | 9.893 | 76,359 | +0.00(+0.00%) |
Apr 12, 2023 | 9.921 | 9.930 | 9.855 | 9.893 | 75,867 | +0.01(+0.10%) |
Apr 11, 2023 | 9.874 | 9.893 | 9.827 | 9.883 | 56,710 | +0.02(+0.19%) |
Apr 10, 2023 | 9.874 | 9.874 | 9.818 | 9.865 | 105,137 | -0.07(-0.66%) |
Apr 06, 2023 | 9.968 | 9.996 | 9.883 | 9.930 | 75,121 | -0.01(-0.09%) |
Apr 05, 2023 | 9.789 | 9.958 | 9.789 | 9.940 | 87,450 | +0.15(+1.53%) |
Apr 04, 2023 | 9.799 | 9.883 | 9.743 | 9.789 | 98,427 | -0.01(-0.10%) |
Apr 03, 2023 | 9.921 | 9.987 | 9.752 | 9.799 | 115,501 | -0.08(-0.85%) |
Mar 31, 2023 | 9.855 | 9.996 | 9.761 | 9.883 | 110,915 | +0.09(+0.96%) |
Mar 30, 2023 | 9.724 | 9.865 | 9.667 | 9.789 | 86,429 | +0.08(+0.87%) |
Mar 29, 2023 | 9.696 | 9.743 | 9.667 | 9.705 | 65,529 | +0.01(+0.10%) |
Mar 28, 2023 | 9.743 | 9.789 | 9.677 | 9.696 | 100,544 | -0.10(-1.05%) |
Mar 27, 2023 | 9.780 | 9.865 | 9.735 | 9.799 | 55,437 | +0.07(+0.68%) |
Mar 24, 2023 | 9.799 | 9.799 | 9.686 | 9.733 | 48,753 | -0.03(-0.29%) |
Mar 23, 2023 | 9.752 | 9.799 | 9.710 | 9.761 | 68,933 | +0.07(+0.68%) |
Mar 22, 2023 | 9.799 | 9.808 | 9.658 | 9.696 | 48,062 | -0.08(-0.77%) |
Mar 21, 2023 | 9.714 | 9.780 | 9.696 | 9.771 | 110,623 | +0.13(+1.36%) |
Mar 20, 2023 | 9.686 | 9.733 | 9.630 | 9.639 | 72,159 | -0.07(-0.68%) |
Mar 17, 2023 | 9.883 | 9.883 | 9.480 | 9.705 | 174,251 | -0.12(-1.24%) |
Mar 16, 2023 | 9.865 | 9.930 | 9.827 | 9.827 | 58,361 | -0.04(-0.38%) |
Mar 15, 2023 | 9.874 | 10.01 | 9.836 | 9.865 | 50,910 | -0.08(-0.85%) |
Mar 14, 2023 | 9.799 | 9.949 | 9.724 | 9.949 | 113,120 | +0.26(+2.72%) |
Mar 13, 2023 | 9.676 | 9.751 | 9.649 | 9.686 | 68,429 | +0.10(+1.07%) |
Mar 10, 2023 | 9.742 | 9.765 | 9.574 | 9.583 | 79,628 | -0.06(-0.58%) |
Mar 09, 2023 | 9.723 | 9.798 | 9.639 | 9.639 | 69,283 | -0.02(-0.19%) |
Mar 08, 2023 | 9.630 | 9.667 | 9.611 | 9.658 | 109,208 | +0.07(+0.78%) |
Mar 07, 2023 | 9.798 | 9.807 | 9.546 | 9.583 | 215,146 | -0.18(-1.82%) |
Mar 06, 2023 | 9.742 | 9.789 | 9.704 | 9.761 | 88,262 | +0.03(+0.29%) |
Mar 03, 2023 | 9.789 | 9.835 | 9.704 | 9.732 | 99,753 | +0.04(+0.39%) |
Mar 02, 2023 | 9.667 | 9.732 | 9.639 | 9.695 | 57,273 | -0.03(-0.29%) |
Mar 01, 2023 | 9.835 | 9.853 | 9.704 | 9.723 | 64,187 | -0.06(-0.57%) |
Feb 28, 2023 | 9.901 | 9.901 | 9.770 | 9.779 | 174,082 | -0.12(-1.23%) |
Feb 27, 2023 | 10.09 | 10.18 | 9.873 | 9.901 | 90,191 | -0.08(-0.84%) |
Feb 24, 2023 | 10.07 | 10.07 | 9.910 | 9.985 | 71,630 | -0.09(-0.93%) |
Feb 23, 2023 | 10.22 | 10.27 | 10.08 | 10.08 | 46,841 | -0.11(-1.10%) |
Feb 22, 2023 | 10.22 | 10.30 | 10.05 | 10.19 | 125,020 | +0.02(+0.18%) |
Feb 21, 2023 | 10.24 | 10.24 | 10.13 | 10.17 | 128,238 | -0.10(-1.00%) |
Feb 17, 2023 | 10.36 | 10.36 | 10.25 | 10.27 | 62,919 | -0.08(-0.81%) |
Feb 16, 2023 | 10.42 | 10.43 | 10.27 | 10.36 | 48,669 | -0.10(-0.98%) |
Feb 15, 2023 | 10.48 | 10.55 | 10.41 | 10.46 | 68,218 | -0.02(-0.18%) |
Feb 14, 2023 | 10.49 | 10.65 | 10.38 | 10.48 | 154,113 | +0.01(+0.14%) |
Feb 13, 2023 | 10.60 | 10.61 | 10.43 | 10.47 | 48,605 | -0.07(-0.71%) |
Feb 10, 2023 | 10.48 | 10.61 | 10.43 | 10.54 | 70,840 | +0.09(+0.89%) |
Feb 09, 2023 | 10.54 | 10.56 | 10.42 | 10.45 | 150,602 | -0.02(-0.18%) |
Feb 08, 2023 | 10.51 | 10.56 | 10.47 | 10.47 | 92,698 | -0.03(-0.27%) |
Feb 07, 2023 | 10.39 | 10.52 | 10.35 | 10.49 | 76,687 | +0.14(+1.35%) |
Feb 06, 2023 | 10.47 | 10.51 | 10.34 | 10.35 | 90,238 | -0.14(-1.33%) |
Feb 03, 2023 | 10.55 | 10.60 | 10.46 | 10.49 | 117,846 | -0.11(-1.05%) |
Feb 02, 2023 | 10.75 | 10.81 | 10.59 | 10.61 | 136,869 | -0.08(-0.78%) |
Feb 01, 2023 | 10.60 | 10.75 | 10.50 | 10.69 | 124,135 | +0.09(+0.88%) |
Jan 31, 2023 | 10.50 | 10.60 | 10.46 | 10.60 | 80,450 | +0.09(+0.89%) |
Jan 30, 2023 | 10.56 | 10.60 | 10.48 | 10.50 | 71,604 | -0.05(-0.44%) |
Jan 27, 2023 | 10.48 | 10.58 | 10.48 | 10.55 | 99,509 | +0.01(+0.09%) |
Jan 26, 2023 | 10.47 | 10.58 | 10.44 | 10.54 | 142,612 | +0.05(+0.44%) |
Jan 25, 2023 | 10.54 | 10.58 | 10.40 | 10.49 | 188,176 | -0.08(-0.75%) |
Jan 24, 2023 | 10.52 | 10.61 | 10.50 | 10.57 | 129,533 | +0.11(+1.02%) |
Jan 23, 2023 | 10.44 | 10.57 | 10.40 | 10.47 | 107,143 | +0.07(+0.63%) |
Jan 20, 2023 | 10.30 | 10.40 | 10.27 | 10.40 | 82,583 | +0.14(+1.36%) |
Jan 19, 2023 | 10.37 | 10.60 | 10.21 | 10.26 | 300,611 | -0.09(-0.90%) |
Jan 18, 2023 | 10.23 | 10.38 | 10.21 | 10.35 | 100,939 | +0.18(+1.74%) |
Jan 17, 2023 | 10.37 | 10.39 | 10.16 | 10.18 | 113,220 | -0.20(-1.88%) |
Jan 13, 2023 | 10.36 | 10.45 | 10.27 | 10.37 | 162,388 | +0.03(+0.27%) |
Jan 12, 2023 | 10.31 | 10.39 | 10.25 | 10.34 | 98,174 | +0.16(+1.60%) |
Jan 11, 2023 | 10.31 | 10.32 | 10.14 | 10.18 | 82,237 | -0.03(-0.27%) |
Jan 10, 2023 | 10.21 | 10.26 | 10.09 | 10.21 | 105,273 | -0.02(-0.18%) |
Jan 09, 2023 | 10.17 | 10.26 | 10.11 | 10.23 | 153,418 | +0.12(+1.19%) |
Jan 06, 2023 | 10.09 | 10.13 | 9.950 | 10.11 | 153,274 | +0.08(+0.83%) |
Jan 05, 2023 | 10.16 | 10.17 | 9.996 | 10.02 | 104,312 | -0.16(-1.55%) |
Jan 04, 2023 | 10.15 | 10.18 | 10.01 | 10.18 | 81,935 | +0.11(+1.11%) |
Jan 03, 2023 | 10.14 | 10.19 | 9.959 | 10.07 | 184,277 | +0.04(+0.37%) |
Dec 30, 2022 | 9.977 | 10.08 | 9.829 | 10.03 | 393,438 | +0.06(+0.56%) |
Dec 29, 2022 | 9.913 | 10.06 | 9.736 | 9.977 | 407,286 | +0.16(+1.61%) |
Dec 28, 2022 | 9.755 | 9.866 | 9.690 | 9.820 | 281,602 | +0.16(+1.63%) |
Dec 27, 2022 | 9.588 | 9.690 | 9.477 | 9.662 | 341,494 | +0.08(+0.87%) |
Dec 23, 2022 | 9.458 | 9.607 | 9.458 | 9.579 | 133,142 | +0.11(+1.18%) |
Dec 22, 2022 | 9.523 | 9.616 | 9.449 | 9.467 | 239,912 | -0.10(-1.07%) |
Dec 21, 2022 | 9.736 | 9.755 | 9.505 | 9.569 | 369,376 | -0.15(-1.53%) |
Dec 20, 2022 | 9.607 | 9.848 | 9.588 | 9.718 | 357,172 | +0.07(+0.77%) |
Dec 19, 2022 | 9.634 | 9.671 | 9.532 | 9.644 | 267,065 | +0.03(+0.29%) |
Dec 16, 2022 | 9.662 | 9.792 | 9.514 | 9.616 | 264,721 | -0.09(-0.96%) |
Dec 15, 2022 | 9.709 | 9.922 | 9.681 | 9.709 | 276,275 | -0.02(-0.22%) |
Dec 14, 2022 | 9.739 | 9.821 | 9.703 | 9.730 | 216,478 | +0.02(+0.19%) |
Dec 13, 2022 | 9.730 | 9.876 | 9.703 | 9.712 | 361,590 | +0.05(+0.56%) |
Dec 12, 2022 | 9.512 | 9.694 | 9.503 | 9.658 | 322,920 | +0.17(+1.82%) |
Dec 09, 2022 | 9.531 | 9.630 | 9.458 | 9.485 | 499,608 | -0.06(-0.67%) |
Dec 08, 2022 | 9.730 | 9.803 | 9.449 | 9.549 | 666,504 | -0.21(-2.14%) |
Dec 07, 2022 | 9.585 | 9.830 | 9.585 | 9.758 | 312,887 | +0.21(+2.19%) |
Dec 06, 2022 | 9.576 | 9.712 | 9.531 | 9.549 | 356,567 | +0.00(+0.00%) |
Dec 05, 2022 | 9.603 | 9.712 | 9.544 | 9.549 | 393,699 | -0.12(-1.22%) |
Dec 02, 2022 | 9.649 | 9.739 | 9.621 | 9.667 | 236,730 | -0.01(-0.09%) |
Dec 01, 2022 | 9.703 | 9.739 | 9.667 | 9.676 | 301,952 | +0.02(+0.19%) |
Nov 30, 2022 | 9.522 | 9.667 | 9.522 | 9.658 | 254,328 | +0.15(+1.53%) |
Nov 29, 2022 | 9.522 | 9.621 | 9.458 | 9.512 | 348,563 | -0.03(-0.29%) |
Nov 28, 2022 | 9.640 | 9.790 | 9.512 | 9.540 | 498,214 | -0.10(-1.04%) |
Nov 25, 2022 | 9.712 | 9.712 | 9.621 | 9.640 | 71,452 | -0.04(-0.38%) |
Nov 23, 2022 | 9.522 | 9.692 | 9.500 | 9.676 | 167,322 | +0.18(+1.91%) |
Nov 22, 2022 | 9.413 | 9.540 | 9.397 | 9.494 | 300,704 | +0.13(+1.36%) |
Nov 21, 2022 | 9.295 | 9.503 | 9.295 | 9.367 | 324,600 | +0.04(+0.39%) |
Nov 18, 2022 | 9.240 | 9.349 | 9.213 | 9.331 | 264,778 | +0.15(+1.68%) |
Nov 17, 2022 | 9.186 | 9.358 | 9.131 | 9.177 | 371,376 | -0.10(-1.08%) |
Nov 16, 2022 | 9.122 | 9.286 | 9.122 | 9.276 | 238,467 | +0.20(+2.20%) |
Nov 15, 2022 | 9.004 | 9.154 | 9.004 | 9.077 | 418,924 | +0.14(+1.52%) |
Nov 14, 2022 | 9.040 | 9.054 | 8.941 | 8.941 | 209,060 | -0.18(-1.94%) |
Nov 11, 2022 | 9.072 | 9.162 | 9.018 | 9.117 | 160,739 | +0.06(+0.70%) |
Nov 10, 2022 | 8.819 | 9.054 | 8.819 | 9.054 | 205,383 | +0.39(+4.48%) |
Nov 09, 2022 | 8.647 | 8.783 | 8.611 | 8.665 | 340,349 | -0.05(-0.52%) |
Nov 08, 2022 | 8.683 | 8.747 | 8.683 | 8.711 | 154,235 | +0.04(+0.42%) |
Nov 07, 2022 | 8.656 | 8.724 | 8.632 | 8.674 | 157,554 | +0.03(+0.31%) |
Nov 04, 2022 | 8.611 | 8.783 | 8.611 | 8.647 | 185,857 | -0.01(-0.10%) |
Nov 03, 2022 | 8.674 | 8.683 | 8.593 | 8.656 | 174,243 | -0.02(-0.21%) |
Nov 02, 2022 | 8.692 | 8.783 | 8.674 | 8.674 | 148,490 | -0.03(-0.31%) |
Nov 01, 2022 | 8.738 | 8.738 | 8.602 | 8.702 | 203,156 | +0.08(+0.94%) |
Oct 31, 2022 | 8.593 | 8.656 | 8.584 | 8.620 | 188,299 | -0.04(-0.42%) |
Oct 28, 2022 | 8.810 | 8.900 | 8.602 | 8.656 | 181,546 | -0.07(-0.83%) |
Oct 27, 2022 | 8.638 | 8.765 | 8.557 | 8.729 | 198,262 | +0.03(+0.31%) |
Oct 26, 2022 | 8.711 | 8.841 | 8.647 | 8.702 | 252,453 | -0.01(-0.10%) |
Oct 25, 2022 | 8.774 | 8.864 | 8.702 | 8.711 | 144,482 | -0.02(-0.21%) |
Oct 24, 2022 | 8.783 | 8.821 | 8.638 | 8.729 | 206,789 | -0.10(-1.13%) |
Oct 21, 2022 | 8.955 | 8.973 | 8.828 | 8.828 | 194,365 | -0.16(-1.81%) |
Oct 20, 2022 | 8.927 | 9.000 | 8.918 | 8.991 | 195,803 | +0.09(+1.02%) |
Oct 19, 2022 | 8.891 | 8.936 | 8.846 | 8.900 | 211,497 | +0.01(+0.10%) |
Oct 18, 2022 | 9.036 | 9.083 | 8.871 | 8.891 | 253,844 | -0.14(-1.60%) |
Oct 17, 2022 | 9.018 | 9.072 | 8.982 | 9.036 | 195,083 | +0.05(+0.50%) |
Oct 14, 2022 | 9.045 | 9.099 | 8.964 | 8.991 | 178,176 | -0.04(-0.40%) |
Oct 13, 2022 | 9.054 | 9.126 | 9.009 | 9.027 | 400,354 | -0.18(-1.91%) |
Oct 12, 2022 | 9.284 | 9.338 | 9.176 | 9.203 | 272,884 | -0.12(-1.25%) |
Oct 11, 2022 | 9.355 | 9.427 | 9.257 | 9.320 | 224,095 | -0.02(-0.19%) |
Oct 10, 2022 | 9.400 | 9.418 | 9.275 | 9.338 | 72,837 | -0.04(-0.38%) |
Oct 07, 2022 | 9.382 | 9.418 | 9.311 | 9.373 | 142,039 | -0.01(-0.10%) |
Oct 06, 2022 | 9.364 | 9.409 | 9.293 | 9.382 | 126,137 | +0.07(+0.77%) |
Oct 05, 2022 | 9.338 | 9.427 | 9.284 | 9.311 | 113,666 | -0.14(-1.52%) |
Oct 04, 2022 | 9.427 | 9.490 | 9.382 | 9.454 | 144,800 | +0.13(+1.45%) |
Oct 03, 2022 | 9.266 | 9.414 | 9.221 | 9.320 | 96,030 | +0.08(+0.88%) |
Sep 30, 2022 | 9.347 | 9.400 | 9.239 | 9.239 | 96,510 | -0.08(-0.87%) |
Sep 29, 2022 | 9.347 | 9.382 | 9.176 | 9.320 | 146,281 | -0.03(-0.29%) |
Sep 28, 2022 | 9.185 | 9.427 | 9.122 | 9.347 | 158,026 | +0.22(+2.47%) |
Sep 27, 2022 | 9.176 | 9.248 | 9.095 | 9.122 | 121,993 | -0.01(-0.10%) |
Sep 26, 2022 | 9.275 | 9.301 | 9.122 | 9.131 | 144,129 | -0.14(-1.55%) |
Sep 23, 2022 | 9.427 | 9.436 | 9.266 | 9.275 | 93,822 | -0.22(-2.37%) |
Sep 22, 2022 | 9.679 | 9.679 | 9.490 | 9.499 | 123,949 | -0.21(-2.13%) |
Sep 21, 2022 | 9.751 | 9.850 | 9.679 | 9.706 | 75,888 | -0.06(-0.64%) |
Sep 20, 2022 | 9.868 | 9.895 | 9.706 | 9.769 | 113,056 | -0.18(-1.81%) |
Sep 19, 2022 | 10.02 | 10.02 | 9.913 | 9.949 | 83,043 | -0.04(-0.36%) |
Sep 16, 2022 | 10.08 | 10.08 | 9.931 | 9.985 | 49,683 | -0.12(-1.16%) |
Sep 15, 2022 | 10.17 | 10.29 | 10.08 | 10.10 | 58,215 | -0.15(-1.49%) |
Sep 14, 2022 | 10.34 | 10.46 | 10.19 | 10.26 | 50,440 | -0.07(-0.65%) |
Sep 13, 2022 | 10.52 | 10.52 | 10.21 | 10.32 | 98,563 | -0.24(-2.29%) |
Sep 12, 2022 | 10.66 | 10.74 | 10.44 | 10.56 | 43,370 | -0.02(-0.17%) |
Sep 09, 2022 | 10.66 | 10.81 | 10.56 | 10.58 | 23,110 | -0.05(-0.51%) |
Sep 08, 2022 | 10.97 | 11.00 | 10.56 | 10.64 | 89,847 | -0.29(-2.62%) |
Sep 07, 2022 | 10.74 | 11.16 | 10.73 | 10.92 | 146,373 | +0.15(+1.41%) |
Sep 06, 2022 | 10.92 | 10.98 | 10.69 | 10.77 | 91,961 | -0.13(-1.23%) |
Sep 02, 2022 | 10.88 | 11.06 | 10.82 | 10.90 | 63,905 | +0.17(+1.59%) |
Sep 01, 2022 | 11.01 | 11.07 | 10.71 | 10.73 | 85,217 | -0.41(-3.70%) |
Aug 31, 2022 | 11.01 | 11.15 | 10.75 | 11.15 | 134,025 | +0.12(+1.06%) |
Aug 30, 2022 | 11.09 | 11.16 | 10.82 | 11.03 | 96,396 | +0.00(+0.00%) |
Aug 29, 2022 | 10.92 | 11.16 | 10.79 | 11.03 | 85,384 | +0.12(+1.07%) |
Aug 26, 2022 | 10.90 | 11.05 | 10.84 | 10.91 | 37,035 | +0.11(+1.00%) |
Aug 25, 2022 | 10.93 | 11.04 | 10.78 | 10.81 | 48,062 | -0.05(-0.42%) |
Aug 24, 2022 | 10.72 | 11.11 | 10.72 | 10.85 | 71,681 | +0.05(+0.50%) |
Aug 23, 2022 | 11.07 | 11.07 | 10.72 | 10.80 | 68,170 | -0.18(-1.63%) |
Aug 22, 2022 | 11.22 | 11.22 | 10.93 | 10.98 | 43,959 | -0.20(-1.76%) |
Aug 19, 2022 | 11.24 | 11.30 | 11.04 | 11.17 | 35,268 | -0.15(-1.34%) |
Aug 18, 2022 | 11.12 | 11.33 | 11.00 | 11.33 | 38,931 | +0.21(+1.85%) |
Aug 17, 2022 | 11.24 | 11.24 | 11.02 | 11.12 | 67,128 | -0.08(-0.72%) |
Aug 16, 2022 | 11.34 | 11.40 | 11.12 | 11.20 | 57,067 | -0.09(-0.79%) |
Aug 15, 2022 | 11.33 | 11.50 | 11.26 | 11.29 | 72,254 | +0.02(+0.16%) |
Aug 12, 2022 | 11.24 | 11.36 | 11.20 | 11.27 | 50,504 | +0.01(+0.04%) |
Aug 11, 2022 | 11.37 | 11.53 | 11.20 | 11.27 | 52,616 | -0.18(-1.56%) |
Aug 10, 2022 | 11.64 | 11.79 | 11.30 | 11.45 | 84,908 | -0.08(-0.70%) |
Aug 09, 2022 | 11.80 | 12.17 | 11.52 | 11.53 | 71,771 | -0.24(-2.05%) |
Aug 08, 2022 | 11.79 | 11.94 | 11.65 | 11.77 | 37,116 | +0.06(+0.50%) |
Aug 05, 2022 | 11.73 | 12.02 | 11.52 | 11.71 | 49,316 | -0.02(-0.19%) |
Aug 04, 2022 | 11.55 | 11.78 | 11.37 | 11.73 | 91,070 | +0.23(+2.02%) |
Aug 03, 2022 | 11.51 | 11.57 | 11.24 | 11.50 | 172,245 | +0.06(+0.55%) |
Aug 02, 2022 | 11.52 | 11.60 | 11.37 | 11.44 | 57,691 | -0.09(-0.77%) |
Aug 01, 2022 | 11.27 | 11.57 | 11.24 | 11.53 | 78,350 | +0.32(+2.87%) |
Jul 29, 2022 | 11.00 | 11.21 | 10.95 | 11.20 | 56,078 | +0.19(+1.70%) |
Jul 28, 2022 | 10.88 | 11.02 | 10.76 | 11.02 | 66,428 | +0.21(+1.98%) |
Jul 27, 2022 | 10.85 | 10.91 | 10.76 | 10.80 | 70,005 | -0.01(-0.08%) |
Jul 26, 2022 | 10.74 | 10.84 | 10.66 | 10.81 | 62,680 | +0.16(+1.51%) |
Jul 25, 2022 | 10.75 | 10.79 | 10.58 | 10.65 | 74,693 | -0.15(-1.41%) |
Jul 22, 2022 | 10.87 | 10.95 | 10.75 | 10.80 | 48,676 | +0.00(+0.00%) |
Jul 21, 2022 | 10.86 | 10.95 | 10.74 | 10.80 | 43,484 | -0.03(-0.25%) |
Jul 20, 2022 | 10.80 | 10.89 | 10.74 | 10.83 | 42,842 | +0.12(+1.08%) |
Jul 19, 2022 | 11.02 | 11.02 | 10.71 | 10.71 | 71,049 | -0.36(-3.23%) |
Jul 18, 2022 | 11.12 | 11.23 | 10.94 | 11.07 | 42,234 | -0.02(-0.16%) |
Jul 15, 2022 | 11.13 | 11.20 | 11.04 | 11.09 | 48,905 | +0.06(+0.57%) |
Jul 14, 2022 | 11.10 | 11.29 | 10.80 | 11.03 | 35,324 | -0.05(-0.44%) |
Jul 13, 2022 | 11.03 | 11.28 | 10.99 | 11.07 | 126,933 | -0.05(-0.48%) |
Jul 12, 2022 | 11.13 | 11.30 | 11.11 | 11.13 | 41,895 | -0.05(-0.48%) |
Jul 11, 2022 | 11.01 | 11.20 | 10.94 | 11.18 | 20,650 | +0.25(+2.28%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.86 | 10.93 | 51,751 | -0.06(-0.57%) |
Jul 07, 2022 | 10.99 | 11.07 | 10.83 | 10.99 | 65,113 | +0.08(+0.73%) |
Jul 06, 2022 | 11.15 | 11.18 | 10.91 | 10.91 | 71,541 | -0.18(-1.62%) |
Jul 05, 2022 | 10.88 | 11.10 | 10.83 | 11.09 | 39,187 | +0.24(+2.23%) |
Jul 01, 2022 | 10.88 | 11.07 | 10.74 | 10.85 | 106,720 | +0.02(+0.16%) |
Jun 30, 2022 | 11.13 | 11.13 | 10.80 | 10.83 | 91,154 | -0.31(-2.79%) |
Jun 29, 2022 | 10.68 | 11.15 | 10.53 | 11.15 | 133,857 | +0.53(+5.03%) |
Jun 28, 2022 | 10.60 | 10.77 | 10.59 | 10.61 | 63,747 | -0.02(-0.17%) |
Jun 27, 2022 | 10.62 | 10.87 | 10.55 | 10.63 | 110,742 | +0.07(+0.67%) |
Jun 24, 2022 | 10.59 | 10.87 | 10.48 | 10.56 | 59,940 | -0.01(-0.08%) |
Jun 23, 2022 | 10.68 | 10.90 | 10.55 | 10.57 | 153,412 | -0.12(-1.16%) |
Jun 22, 2022 | 10.46 | 10.84 | 10.37 | 10.69 | 91,010 | +0.25(+2.38%) |
Jun 21, 2022 | 10.14 | 10.61 | 10.02 | 10.44 | 541,710 | +0.29(+2.89%) |
Jun 17, 2022 | 10.02 | 10.29 | 9.945 | 10.15 | 207,945 | +0.20(+1.97%) |
Jun 16, 2022 | 9.625 | 10.80 | 9.518 | 9.954 | 385,725 | +0.27(+2.75%) |
Jun 15, 2022 | 9.936 | 10.11 | 9.642 | 9.687 | 161,443 | -0.13(-1.36%) |
Jun 14, 2022 | 10.08 | 10.11 | 9.785 | 9.820 | 161,010 | -0.19(-1.91%) |
Jun 13, 2022 | 10.53 | 10.53 | 9.967 | 10.01 | 116,907 | -0.60(-5.68%) |
Jun 10, 2022 | 10.70 | 10.81 | 10.59 | 10.61 | 75,339 | -0.28(-2.60%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.90 | 10.90 | 93,311 | -0.18(-1.60%) |
Jun 08, 2022 | 11.08 | 11.09 | 11.03 | 11.07 | 67,310 | +0.00(+0.04%) |
Jun 07, 2022 | 11.07 | 11.16 | 11.01 | 11.07 | 61,257 | -0.02(-0.20%) |
Jun 06, 2022 | 11.15 | 11.18 | 10.99 | 11.09 | 87,107 | +0.10(+0.89%) |
Jun 03, 2022 | 11.06 | 11.13 | 10.99 | 10.99 | 46,547 | -0.13(-1.19%) |
Jun 02, 2022 | 10.95 | 11.15 | 10.92 | 11.13 | 87,075 | +0.16(+1.45%) |
Jun 01, 2022 | 11.06 | 11.06 | 10.91 | 10.97 | 138,568 | -0.02(-0.16%) |
May 31, 2022 | 10.99 | 11.00 | 10.73 | 10.99 | 99,360 | -0.01(-0.08%) |
May 27, 2022 | 10.66 | 11.01 | 10.66 | 10.99 | 207,835 | +0.43(+4.02%) |
May 26, 2022 | 10.34 | 10.58 | 10.30 | 10.57 | 134,625 | +0.25(+2.40%) |
May 25, 2022 | 10.02 | 10.35 | 10.02 | 10.32 | 220,580 | +0.28(+2.82%) |
May 24, 2022 | 9.985 | 10.04 | 9.807 | 10.04 | 103,564 | +0.07(+0.71%) |
May 23, 2022 | 9.825 | 9.975 | 9.745 | 9.967 | 122,515 | +0.15(+1.53%) |
May 20, 2022 | 9.736 | 9.816 | 9.612 | 9.816 | 151,819 | +0.17(+1.74%) |
May 19, 2022 | 9.604 | 9.692 | 9.595 | 9.648 | 124,360 | +0.05(+0.55%) |
May 18, 2022 | 9.719 | 9.719 | 9.524 | 9.595 | 116,704 | -0.15(-1.55%) |
May 17, 2022 | 9.816 | 9.816 | 9.732 | 9.745 | 121,685 | -0.07(-0.72%) |
May 16, 2022 | 9.861 | 9.861 | 9.781 | 9.816 | 106,200 | -0.04(-0.40%) |
May 13, 2022 | 9.887 | 9.887 | 9.790 | 9.856 | 82,774 | -0.02(-0.18%) |
May 12, 2022 | 10.02 | 10.06 | 9.856 | 9.873 | 126,659 | -0.07(-0.71%) |
May 11, 2022 | 10.11 | 10.13 | 9.944 | 9.944 | 149,812 | -0.12(-1.23%) |
May 10, 2022 | 9.917 | 10.08 | 9.829 | 10.07 | 191,093 | +0.19(+1.88%) |
May 09, 2022 | 9.794 | 9.988 | 9.794 | 9.882 | 175,513 | +0.02(+0.18%) |
May 06, 2022 | 10.05 | 10.08 | 9.838 | 9.865 | 455,141 | -0.19(-1.93%) |
May 05, 2022 | 10.31 | 10.36 | 10.01 | 10.06 | 312,169 | -0.27(-2.65%) |
May 04, 2022 | 10.49 | 10.49 | 10.32 | 10.33 | 261,606 | -0.16(-1.51%) |
May 03, 2022 | 10.65 | 10.65 | 10.48 | 10.49 | 101,860 | -0.12(-1.16%) |