Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.19 | 11.19 | 10.75 | 10.86 | 848,625 | -0.39(-3.47%) |
Apr 27, 2023 | 11.96 | 12.10 | 11.22 | 11.25 | 938,195 | -0.51(-4.34%) |
Apr 26, 2023 | 11.30 | 11.85 | 11.26 | 11.76 | 885,857 | +0.41(+3.61%) |
Apr 25, 2023 | 11.62 | 11.67 | 11.33 | 11.35 | 537,716 | -0.42(-3.57%) |
Apr 24, 2023 | 11.93 | 12.01 | 11.73 | 11.77 | 532,788 | -0.12(-1.01%) |
Apr 21, 2023 | 11.98 | 11.99 | 11.78 | 11.89 | 482,067 | -0.10(-0.83%) |
Apr 20, 2023 | 12.09 | 12.15 | 11.91 | 11.99 | 590,644 | -0.16(-1.32%) |
Apr 19, 2023 | 12.26 | 12.32 | 12.12 | 12.15 | 453,575 | -0.25(-2.02%) |
Apr 18, 2023 | 12.53 | 12.65 | 12.35 | 12.40 | 244,050 | -0.14(-1.12%) |
Apr 17, 2023 | 12.49 | 12.58 | 12.44 | 12.54 | 241,894 | +0.04(+0.32%) |
Apr 14, 2023 | 12.51 | 12.74 | 12.40 | 12.50 | 226,630 | -0.04(-0.32%) |
Apr 13, 2023 | 12.47 | 12.62 | 12.36 | 12.54 | 658,300 | +0.07(+0.56%) |
Apr 12, 2023 | 12.44 | 12.64 | 12.37 | 12.47 | 472,074 | +0.16(+1.30%) |
Apr 11, 2023 | 12.32 | 12.42 | 12.22 | 12.31 | 529,422 | +0.06(+0.49%) |
Apr 10, 2023 | 12.01 | 12.27 | 11.94 | 12.25 | 1,236,760 | +0.30(+2.51%) |
Apr 06, 2023 | 11.97 | 12.20 | 11.92 | 11.95 | 772,265 | -0.20(-1.65%) |
Apr 05, 2023 | 12.36 | 12.43 | 11.97 | 12.15 | 378,421 | -0.23(-1.86%) |
Apr 04, 2023 | 12.60 | 12.61 | 12.20 | 12.38 | 484,429 | -0.26(-2.06%) |
Apr 03, 2023 | 12.84 | 13.01 | 12.58 | 12.64 | 530,441 | -0.26(-2.02%) |
Mar 31, 2023 | 12.71 | 12.93 | 12.69 | 12.90 | 423,286 | +0.26(+2.06%) |
Mar 30, 2023 | 12.70 | 12.86 | 12.64 | 12.64 | 314,223 | +0.06(+0.48%) |
Mar 29, 2023 | 12.50 | 12.65 | 12.43 | 12.58 | 793,886 | +0.23(+1.86%) |
Mar 28, 2023 | 12.50 | 12.50 | 12.23 | 12.35 | 315,786 | -0.19(-1.52%) |
Mar 27, 2023 | 12.51 | 12.66 | 12.41 | 12.54 | 324,985 | +0.17(+1.37%) |
Mar 24, 2023 | 12.34 | 12.39 | 12.23 | 12.37 | 215,229 | -0.07(-0.56%) |
Mar 23, 2023 | 12.44 | 12.69 | 12.37 | 12.44 | 328,355 | +0.13(+1.06%) |
Mar 22, 2023 | 12.40 | 12.57 | 12.31 | 12.31 | 259,419 | -0.10(-0.81%) |
Mar 21, 2023 | 12.40 | 12.63 | 12.32 | 12.41 | 212,012 | +0.17(+1.39%) |
Mar 20, 2023 | 12.05 | 12.30 | 12.02 | 12.24 | 232,570 | +0.24(+2.00%) |
Mar 17, 2023 | 11.84 | 12.09 | 11.81 | 12.00 | 372,644 | +0.10(+0.84%) |
Mar 16, 2023 | 11.73 | 12.00 | 11.53 | 11.90 | 614,828 | +0.03(+0.25%) |
Mar 15, 2023 | 12.08 | 12.08 | 11.74 | 11.87 | 700,764 | -0.50(-4.04%) |
Mar 14, 2023 | 12.61 | 12.85 | 12.23 | 12.37 | 894,203 | -0.01(-0.08%) |
Mar 13, 2023 | 12.27 | 12.78 | 12.21 | 12.38 | 648,288 | -0.13(-1.04%) |
Mar 10, 2023 | 12.78 | 12.85 | 12.40 | 12.51 | 575,350 | -0.32(-2.49%) |
Mar 09, 2023 | 13.13 | 13.23 | 12.81 | 12.83 | 254,760 | -0.32(-2.43%) |
Mar 08, 2023 | 13.06 | 13.23 | 13.02 | 13.15 | 712,705 | +0.15(+1.15%) |
Mar 07, 2023 | 13.11 | 13.11 | 12.82 | 13.00 | 291,313 | -0.09(-0.69%) |
Mar 06, 2023 | 13.15 | 13.29 | 13.04 | 13.09 | 303,249 | -0.11(-0.83%) |
Mar 03, 2023 | 13.13 | 13.31 | 13.07 | 13.20 | 260,265 | +0.18(+1.38%) |
Mar 02, 2023 | 12.85 | 13.14 | 12.78 | 13.02 | 352,264 | +0.01(+0.08%) |
Mar 01, 2023 | 12.95 | 13.19 | 12.93 | 13.01 | 281,092 | +0.06(+0.46%) |
Feb 28, 2023 | 13.04 | 13.04 | 12.85 | 12.95 | 592,421 | -0.10(-0.77%) |
Feb 27, 2023 | 13.25 | 13.28 | 13.04 | 13.05 | 274,031 | -0.07(-0.53%) |
Feb 24, 2023 | 12.91 | 13.13 | 12.83 | 13.12 | 365,328 | +0.01(+0.08%) |
Feb 23, 2023 | 13.10 | 13.22 | 12.90 | 13.11 | 331,488 | +0.10(+0.77%) |
Feb 22, 2023 | 12.97 | 13.08 | 12.81 | 13.01 | 944,876 | +0.06(+0.46%) |
Feb 21, 2023 | 13.10 | 13.20 | 12.91 | 12.95 | 543,825 | -0.22(-1.67%) |
Feb 17, 2023 | 13.44 | 13.47 | 13.11 | 13.17 | 470,646 | -0.28(-2.08%) |
Feb 16, 2023 | 13.46 | 13.65 | 13.41 | 13.45 | 321,442 | -0.21(-1.54%) |
Feb 15, 2023 | 13.58 | 13.81 | 13.56 | 13.66 | 422,156 | -0.04(-0.29%) |
Feb 14, 2023 | 13.56 | 13.79 | 13.42 | 13.70 | 747,636 | +0.10(+0.74%) |
Feb 13, 2023 | 13.38 | 13.74 | 13.33 | 13.60 | 505,909 | +0.21(+1.57%) |
Feb 10, 2023 | 13.17 | 13.48 | 13.17 | 13.39 | 316,827 | +0.14(+1.06%) |
Feb 09, 2023 | 13.49 | 13.57 | 13.22 | 13.25 | 300,050 | -0.10(-0.75%) |
Feb 08, 2023 | 13.28 | 13.48 | 13.25 | 13.35 | 243,577 | -0.03(-0.22%) |
Feb 07, 2023 | 13.54 | 13.59 | 13.25 | 13.38 | 398,467 | -0.15(-1.11%) |
Feb 06, 2023 | 13.50 | 13.60 | 13.39 | 13.53 | 470,877 | -0.15(-1.10%) |
Feb 03, 2023 | 13.52 | 13.90 | 13.44 | 13.68 | 542,763 | -0.02(-0.15%) |
Feb 02, 2023 | 13.53 | 13.97 | 13.53 | 13.70 | 952,602 | +0.23(+1.71%) |
Feb 01, 2023 | 13.12 | 13.56 | 13.09 | 13.47 | 482,108 | +0.14(+1.05%) |
Jan 31, 2023 | 12.79 | 13.34 | 12.67 | 13.33 | 727,667 | +0.59(+4.63%) |
Jan 30, 2023 | 13.02 | 13.04 | 12.72 | 12.74 | 670,416 | -0.46(-3.48%) |
Jan 27, 2023 | 13.20 | 13.47 | 13.08 | 13.20 | 554,165 | +0.07(+0.53%) |
Jan 26, 2023 | 13.63 | 14.28 | 13.02 | 13.13 | 998,839 | -0.02(-0.15%) |
Jan 25, 2023 | 13.04 | 13.22 | 12.97 | 13.15 | 670,692 | -0.05(-0.38%) |
Jan 24, 2023 | 13.27 | 13.36 | 13.09 | 13.20 | 373,464 | +0.02(+0.15%) |
Jan 23, 2023 | 13.01 | 13.26 | 13.00 | 13.18 | 328,760 | +0.20(+1.54%) |
Jan 20, 2023 | 12.79 | 13.02 | 12.70 | 12.98 | 244,714 | +0.24(+1.88%) |
Jan 19, 2023 | 12.63 | 12.85 | 12.52 | 12.74 | 581,551 | -0.05(-0.39%) |
Jan 18, 2023 | 13.10 | 13.21 | 12.78 | 12.79 | 562,254 | -0.26(-1.99%) |
Jan 17, 2023 | 13.10 | 13.18 | 12.87 | 13.05 | 610,678 | +0.05(+0.38%) |
Jan 13, 2023 | 12.62 | 13.03 | 12.55 | 13.00 | 502,523 | +0.31(+2.44%) |
Jan 12, 2023 | 12.49 | 12.80 | 12.38 | 12.69 | 364,762 | +0.26(+2.09%) |
Jan 11, 2023 | 12.10 | 12.48 | 12.07 | 12.43 | 516,392 | +0.37(+3.07%) |
Jan 10, 2023 | 11.75 | 12.08 | 11.70 | 12.06 | 583,488 | +0.32(+2.73%) |
Jan 09, 2023 | 11.48 | 11.82 | 11.47 | 11.74 | 297,862 | +0.36(+3.16%) |
Jan 06, 2023 | 11.09 | 11.45 | 11.05 | 11.38 | 269,440 | +0.39(+3.55%) |
Jan 05, 2023 | 11.20 | 11.29 | 10.99 | 10.99 | 418,552 | -0.32(-2.83%) |
Jan 04, 2023 | 11.48 | 11.75 | 11.28 | 11.31 | 308,410 | -0.04(-0.35%) |
Jan 03, 2023 | 11.32 | 11.52 | 11.28 | 11.35 | 374,733 | +0.08(+0.71%) |
Dec 30, 2022 | 11.00 | 11.30 | 10.94 | 11.27 | 310,064 | +0.14(+1.26%) |
Dec 29, 2022 | 10.84 | 11.19 | 10.80 | 11.13 | 332,206 | +0.39(+3.63%) |
Dec 28, 2022 | 10.81 | 11.03 | 10.73 | 10.74 | 337,772 | -0.10(-0.92%) |
Dec 27, 2022 | 10.83 | 10.97 | 10.80 | 10.84 | 268,889 | -0.02(-0.18%) |
Dec 23, 2022 | 10.81 | 10.91 | 10.72 | 10.86 | 108,123 | +0.02(+0.18%) |
Dec 22, 2022 | 10.94 | 10.99 | 10.57 | 10.84 | 316,494 | -0.26(-2.34%) |
Dec 21, 2022 | 11.00 | 11.28 | 11.00 | 11.10 | 240,421 | +0.19(+1.74%) |
Dec 20, 2022 | 10.77 | 10.98 | 10.76 | 10.91 | 241,610 | +0.08(+0.74%) |
Dec 19, 2022 | 11.03 | 11.13 | 10.79 | 10.83 | 212,938 | -0.20(-1.81%) |
Dec 16, 2022 | 10.79 | 11.10 | 10.71 | 11.03 | 488,023 | +0.12(+1.10%) |
Dec 15, 2022 | 11.22 | 11.26 | 10.89 | 10.91 | 282,310 | -0.49(-4.30%) |
Dec 14, 2022 | 11.42 | 11.54 | 11.24 | 11.40 | 385,178 | +0.01(+0.09%) |
Dec 13, 2022 | 11.20 | 11.41 | 11.18 | 11.39 | 420,736 | +0.49(+4.50%) |
Dec 12, 2022 | 11.01 | 11.07 | 10.87 | 10.90 | 428,957 | -0.08(-0.73%) |
Dec 09, 2022 | 11.01 | 11.14 | 10.94 | 10.98 | 252,558 | -0.09(-0.81%) |
Dec 08, 2022 | 10.80 | 11.14 | 10.80 | 11.07 | 200,721 | +0.27(+2.50%) |
Dec 07, 2022 | 10.69 | 10.81 | 10.58 | 10.80 | 234,246 | +0.03(+0.28%) |
Dec 06, 2022 | 10.87 | 10.87 | 10.65 | 10.77 | 362,016 | -0.07(-0.65%) |
Dec 05, 2022 | 11.14 | 11.25 | 10.80 | 10.84 | 366,502 | -0.37(-3.30%) |
Dec 02, 2022 | 11.07 | 11.35 | 11.07 | 11.21 | 498,994 | -0.03(-0.27%) |
Dec 01, 2022 | 11.24 | 11.34 | 11.16 | 11.24 | 458,550 | +0.08(+0.72%) |
Nov 30, 2022 | 10.85 | 11.18 | 10.79 | 11.16 | 316,955 | +0.31(+2.86%) |
Nov 29, 2022 | 10.98 | 11.03 | 10.77 | 10.85 | 369,776 | -0.11(-1.00%) |
Nov 28, 2022 | 11.09 | 11.09 | 10.95 | 10.96 | 437,143 | -0.29(-2.58%) |
Nov 25, 2022 | 11.18 | 11.30 | 11.14 | 11.25 | 131,163 | +0.07(+0.63%) |
Nov 23, 2022 | 11.18 | 11.21 | 10.99 | 11.18 | 275,350 | +0.00(+0.00%) |
Nov 22, 2022 | 11.09 | 11.18 | 10.98 | 11.18 | 394,699 | +0.11(+0.99%) |
Nov 21, 2022 | 11.21 | 11.28 | 11.06 | 11.07 | 250,743 | -0.13(-1.16%) |
Nov 18, 2022 | 11.32 | 11.32 | 11.05 | 11.20 | 277,836 | -0.01(-0.09%) |
Nov 17, 2022 | 11.26 | 11.27 | 11.09 | 11.21 | 369,415 | -0.23(-2.01%) |
Nov 16, 2022 | 11.34 | 11.45 | 11.10 | 11.44 | 472,606 | +0.05(+0.44%) |
Nov 15, 2022 | 11.64 | 11.78 | 11.36 | 11.39 | 419,105 | -0.05(-0.44%) |
Nov 14, 2022 | 11.40 | 11.80 | 11.32 | 11.44 | 558,431 | -0.01(-0.09%) |
Nov 11, 2022 | 11.41 | 11.72 | 11.41 | 11.45 | 400,517 | +0.17(+1.51%) |
Nov 10, 2022 | 11.45 | 11.45 | 11.16 | 11.28 | 380,393 | +0.39(+3.58%) |
Nov 09, 2022 | 10.92 | 11.05 | 10.76 | 10.89 | 275,777 | -0.10(-0.91%) |
Nov 08, 2022 | 10.75 | 11.09 | 10.70 | 10.99 | 443,642 | +0.26(+2.42%) |
Nov 07, 2022 | 10.64 | 10.84 | 10.47 | 10.73 | 260,650 | +0.09(+0.85%) |
Nov 04, 2022 | 10.69 | 10.90 | 10.51 | 10.64 | 349,892 | +0.18(+1.72%) |
Nov 03, 2022 | 10.58 | 10.61 | 10.33 | 10.46 | 487,865 | -0.26(-2.43%) |
Nov 02, 2022 | 11.01 | 10.72 | 10.72 | 495,011 | -0.35(-3.16%) | |
Nov 01, 2022 | 11.21 | 11.26 | 10.92 | 11.07 | 563,960 | +0.11(+1.00%) |
Oct 31, 2022 | 10.99 | 11.16 | 10.85 | 10.96 | 704,809 | -0.10(-0.90%) |
Oct 28, 2022 | 10.85 | 11.28 | 10.83 | 11.06 | 952,027 | +0.29(+2.69%) |
Oct 27, 2022 | 11.02 | 11.09 | 10.72 | 10.77 | 953,717 | -0.11(-1.01%) |
Oct 26, 2022 | 11.23 | 11.60 | 10.87 | 10.88 | 996,632 | -0.18(-1.63%) |
Oct 25, 2022 | 10.91 | 11.68 | 10.86 | 11.06 | 1,611,408 | +1.56(+16.42%) |
Oct 24, 2022 | 9.300 | 9.585 | 9.220 | 9.500 | 504,624 | +0.25(+2.70%) |
Oct 21, 2022 | 9.100 | 9.290 | 9.070 | 9.250 | 361,940 | +0.11(+1.20%) |
Oct 20, 2022 | 9.190 | 9.430 | 9.115 | 9.140 | 324,246 | -0.05(-0.54%) |
Oct 19, 2022 | 9.220 | 9.310 | 9.140 | 9.190 | 646,812 | -0.07(-0.76%) |
Oct 18, 2022 | 9.260 | 9.530 | 9.200 | 9.260 | 516,170 | +0.22(+2.43%) |
Oct 17, 2022 | 8.810 | 9.130 | 8.810 | 9.040 | 505,193 | +0.41(+4.75%) |
Oct 14, 2022 | 8.960 | 8.960 | 8.565 | 8.630 | 211,481 | -0.23(-2.60%) |
Oct 13, 2022 | 8.430 | 8.920 | 8.340 | 8.860 | 234,434 | +0.22(+2.55%) |
Oct 12, 2022 | 8.550 | 8.675 | 8.460 | 8.640 | 278,361 | +0.09(+1.05%) |
Oct 11, 2022 | 8.700 | 8.840 | 8.465 | 8.550 | 477,527 | -0.18(-2.06%) |
Oct 10, 2022 | 9.050 | 9.050 | 8.700 | 8.730 | 388,283 | -0.26(-2.89%) |
Oct 07, 2022 | 8.880 | 9.000 | 8.820 | 8.990 | 304,923 | -0.08(-0.88%) |
Oct 06, 2022 | 9.050 | 9.190 | 8.980 | 9.070 | 462,927 | -0.04(-0.44%) |
Oct 05, 2022 | 9.000 | 9.145 | 8.925 | 9.110 | 604,676 | -0.01(-0.11%) |
Oct 04, 2022 | 8.920 | 9.190 | 8.920 | 9.120 | 467,283 | +0.42(+4.83%) |
Oct 03, 2022 | 8.530 | 8.765 | 8.460 | 8.700 | 521,693 | +0.29(+3.45%) |
Sep 30, 2022 | 8.440 | 8.630 | 8.331 | 8.410 | 411,360 | -0.06(-0.71%) |
Sep 29, 2022 | 8.530 | 8.560 | 8.390 | 8.470 | 387,751 | -0.19(-2.19%) |
Sep 28, 2022 | 8.360 | 8.720 | 8.350 | 8.660 | 645,352 | +0.30(+3.59%) |
Sep 27, 2022 | 8.360 | 8.540 | 8.260 | 8.360 | 499,320 | +0.08(+0.97%) |
Sep 26, 2022 | 8.480 | 8.660 | 8.210 | 8.280 | 391,226 | -0.27(-3.16%) |
Sep 23, 2022 | 8.680 | 8.729 | 8.450 | 8.550 | 250,579 | -0.30(-3.39%) |
Sep 22, 2022 | 9.020 | 9.020 | 8.700 | 8.850 | 412,097 | -0.13(-1.45%) |
Sep 21, 2022 | 9.230 | 9.230 | 8.930 | 8.980 | 403,152 | -0.18(-1.97%) |
Sep 20, 2022 | 9.290 | 9.330 | 9.090 | 9.160 | 177,876 | -0.33(-3.48%) |
Sep 19, 2022 | 9.280 | 9.520 | 9.280 | 9.490 | 227,603 | +0.04(+0.42%) |
Sep 16, 2022 | 9.580 | 9.620 | 9.345 | 9.450 | 369,099 | -0.31(-3.18%) |
Sep 15, 2022 | 9.890 | 9.940 | 9.710 | 9.760 | 187,629 | -0.15(-1.51%) |
Sep 14, 2022 | 9.900 | 10.00 | 9.730 | 9.910 | 330,409 | +0.03(+0.30%) |
Sep 13, 2022 | 10.12 | 10.15 | 9.870 | 9.880 | 269,300 | -0.50(-4.82%) |
Sep 12, 2022 | 10.23 | 10.45 | 10.23 | 10.38 | 237,623 | +0.22(+2.17%) |
Sep 09, 2022 | 9.980 | 10.21 | 9.900 | 10.16 | 518,414 | +0.21(+2.11%) |
Sep 08, 2022 | 9.870 | 9.990 | 9.730 | 9.950 | 419,309 | +0.00(+0.00%) |
Sep 07, 2022 | 9.650 | 9.985 | 9.610 | 9.950 | 255,589 | +0.24(+2.47%) |
Sep 06, 2022 | 9.920 | 9.985 | 9.670 | 9.710 | 233,722 | -0.14(-1.42%) |
Sep 02, 2022 | 9.820 | 10.01 | 9.720 | 9.850 | 261,618 | +0.09(+0.92%) |
Sep 01, 2022 | 10.28 | 10.28 | 9.640 | 9.760 | 285,160 | -0.56(-5.43%) |
Aug 31, 2022 | 10.21 | 10.45 | 10.11 | 10.32 | 411,061 | +0.12(+1.18%) |
Aug 30, 2022 | 10.65 | 10.68 | 10.14 | 10.20 | 471,624 | -0.45(-4.23%) |
Aug 29, 2022 | 10.66 | 10.72 | 10.55 | 10.65 | 207,230 | -0.06(-0.56%) |
Aug 26, 2022 | 11.31 | 11.42 | 10.69 | 10.71 | 405,899 | -0.61(-5.39%) |
Aug 25, 2022 | 11.09 | 11.32 | 11.04 | 11.32 | 205,627 | +0.24(+2.17%) |
Aug 24, 2022 | 11.13 | 11.16 | 11.05 | 11.08 | 189,816 | -0.02(-0.18%) |
Aug 23, 2022 | 11.00 | 11.21 | 11.00 | 11.10 | 179,254 | +0.06(+0.54%) |
Aug 22, 2022 | 11.20 | 11.20 | 11.01 | 11.04 | 173,438 | -0.24(-2.13%) |
Aug 19, 2022 | 11.49 | 11.54 | 11.22 | 11.28 | 220,807 | -0.36(-3.09%) |
Aug 18, 2022 | 11.48 | 11.69 | 11.45 | 11.64 | 650,358 | +0.32(+2.83%) |
Aug 17, 2022 | 11.38 | 11.69 | 11.21 | 11.32 | 393,207 | -0.14(-1.22%) |
Aug 16, 2022 | 11.30 | 11.48 | 11.19 | 11.46 | 241,723 | +0.24(+2.14%) |
Aug 15, 2022 | 11.21 | 11.31 | 11.09 | 11.22 | 193,815 | -0.12(-1.06%) |
Aug 12, 2022 | 11.31 | 11.40 | 11.25 | 11.34 | 337,747 | +0.04(+0.35%) |
Aug 11, 2022 | 11.50 | 11.54 | 11.27 | 11.30 | 291,301 | -0.10(-0.88%) |
Aug 10, 2022 | 11.02 | 11.42 | 10.97 | 11.40 | 452,306 | +0.61(+5.65%) |
Aug 09, 2022 | 10.91 | 10.98 | 10.73 | 10.79 | 503,402 | -0.20(-1.82%) |
Aug 08, 2022 | 10.99 | 11.06 | 10.83 | 10.99 | 314,010 | +0.05(+0.46%) |
Aug 05, 2022 | 10.82 | 11.02 | 10.77 | 10.94 | 771,000 | -0.02(-0.18%) |
Aug 04, 2022 | 11.11 | 11.17 | 10.72 | 10.96 | 571,098 | -0.08(-0.72%) |
Aug 03, 2022 | 10.60 | 11.12 | 10.54 | 11.04 | 657,234 | +0.53(+5.04%) |
Aug 02, 2022 | 10.42 | 10.58 | 10.31 | 10.51 | 394,974 | +0.07(+0.67%) |
Aug 01, 2022 | 10.48 | 10.53 | 10.32 | 10.44 | 300,252 | -0.10(-0.95%) |
Jul 29, 2022 | 10.45 | 10.71 | 10.44 | 10.54 | 685,855 | +0.04(+0.38%) |
Jul 28, 2022 | 10.27 | 10.53 | 10.26 | 10.50 | 792,142 | +0.32(+3.14%) |
Jul 27, 2022 | 10.45 | 10.63 | 9.930 | 10.18 | 1,196,601 | +0.24(+2.41%) |
Jul 26, 2022 | 10.71 | 10.91 | 9.180 | 9.940 | 1,357,086 | -0.64(-6.05%) |
Jul 25, 2022 | 10.42 | 10.60 | 10.33 | 10.58 | 406,241 | +0.18(+1.73%) |
Jul 22, 2022 | 10.66 | 10.66 | 10.35 | 10.40 | 274,506 | -0.20(-1.89%) |
Jul 21, 2022 | 10.32 | 10.62 | 10.21 | 10.60 | 357,420 | +0.26(+2.51%) |
Jul 20, 2022 | 10.00 | 10.35 | 10.00 | 10.34 | 244,567 | +0.25(+2.48%) |
Jul 19, 2022 | 9.890 | 10.17 | 9.880 | 10.09 | 577,950 | +0.35(+3.59%) |
Jul 18, 2022 | 9.780 | 10.01 | 9.710 | 9.740 | 212,009 | -0.01(-0.10%) |
Jul 15, 2022 | 9.690 | 9.750 | 9.530 | 9.750 | 170,520 | +0.16(+1.67%) |
Jul 14, 2022 | 9.480 | 9.595 | 9.320 | 9.590 | 242,609 | -0.08(-0.83%) |
Jul 13, 2022 | 9.570 | 9.730 | 9.440 | 9.670 | 221,280 | -0.05(-0.51%) |
Jul 12, 2022 | 9.580 | 9.820 | 9.580 | 9.720 | 204,495 | +0.12(+1.25%) |
Jul 11, 2022 | 9.660 | 9.700 | 9.565 | 9.600 | 193,422 | -0.18(-1.84%) |
Jul 08, 2022 | 9.920 | 9.950 | 9.640 | 9.780 | 567,170 | -0.14(-1.41%) |
Jul 07, 2022 | 9.590 | 10.04 | 9.590 | 9.920 | 370,946 | +0.40(+4.20%) |
Jul 06, 2022 | 9.380 | 9.600 | 9.280 | 9.520 | 399,197 | +0.09(+0.95%) |
Jul 05, 2022 | 9.560 | 9.600 | 9.130 | 9.430 | 488,033 | -0.20(-2.08%) |
Jul 01, 2022 | 9.590 | 9.690 | 9.300 | 9.630 | 329,376 | -0.09(-0.93%) |
Jun 30, 2022 | 9.720 | 9.800 | 9.470 | 9.720 | 346,248 | -0.07(-0.72%) |
Jun 29, 2022 | 9.950 | 10.00 | 9.720 | 9.790 | 449,037 | -0.20(-2.00%) |
Jun 28, 2022 | 10.35 | 10.44 | 9.980 | 9.990 | 396,611 | -0.30(-2.92%) |
Jun 27, 2022 | 9.970 | 10.36 | 9.920 | 10.29 | 228,826 | +0.40(+4.04%) |
Jun 24, 2022 | 9.720 | 9.910 | 9.660 | 9.890 | 345,926 | +0.31(+3.24%) |
Jun 23, 2022 | 9.730 | 9.770 | 9.440 | 9.580 | 218,754 | -0.18(-1.84%) |
Jun 22, 2022 | 9.740 | 9.940 | 9.650 | 9.760 | 279,299 | -0.18(-1.81%) |
Jun 21, 2022 | 9.750 | 10.23 | 9.750 | 9.940 | 515,889 | +0.44(+4.63%) |
Jun 17, 2022 | 9.640 | 9.735 | 9.291 | 9.500 | 740,736 | -0.08(-0.84%) |
Jun 16, 2022 | 10.36 | 10.37 | 9.560 | 9.580 | 928,838 | -1.02(-9.62%) |
Jun 15, 2022 | 10.48 | 10.75 | 10.37 | 10.60 | 579,109 | +0.19(+1.83%) |
Jun 14, 2022 | 10.35 | 10.49 | 10.25 | 10.41 | 562,580 | +0.14(+1.36%) |
Jun 13, 2022 | 10.50 | 10.57 | 10.23 | 10.27 | 427,916 | -0.58(-5.35%) |
Jun 10, 2022 | 10.77 | 11.00 | 10.73 | 10.85 | 320,724 | -0.14(-1.27%) |
Jun 09, 2022 | 11.05 | 11.25 | 10.99 | 10.99 | 209,505 | -0.20(-1.79%) |
Jun 08, 2022 | 11.19 | 11.34 | 11.11 | 11.19 | 346,273 | -0.07(-0.62%) |
Jun 07, 2022 | 11.05 | 11.29 | 11.03 | 11.26 | 280,068 | +0.06(+0.54%) |
Jun 06, 2022 | 11.34 | 11.45 | 11.09 | 11.20 | 312,514 | +0.06(+0.54%) |
Jun 03, 2022 | 11.04 | 11.16 | 10.97 | 11.14 | 318,013 | -0.01(-0.09%) |
Jun 02, 2022 | 11.09 | 11.30 | 11.05 | 11.15 | 340,385 | +0.10(+0.90%) |
Jun 01, 2022 | 11.09 | 11.12 | 10.82 | 11.05 | 355,031 | +0.02(+0.18%) |
May 31, 2022 | 10.88 | 11.09 | 10.77 | 11.03 | 470,595 | +0.10(+0.91%) |
May 27, 2022 | 10.67 | 10.95 | 10.66 | 10.93 | 285,780 | +0.38(+3.60%) |
May 26, 2022 | 10.35 | 10.62 | 10.35 | 10.55 | 317,135 | +0.23(+2.23%) |
May 25, 2022 | 10.26 | 10.44 | 10.19 | 10.32 | 325,052 | -0.05(-0.48%) |
May 24, 2022 | 10.37 | 10.43 | 10.18 | 10.37 | 486,340 | -0.12(-1.14%) |
May 23, 2022 | 10.34 | 10.52 | 10.29 | 10.49 | 321,706 | +0.22(+2.14%) |
May 20, 2022 | 10.74 | 10.77 | 10.05 | 10.27 | 382,472 | -0.42(-3.93%) |
May 19, 2022 | 10.81 | 11.13 | 10.67 | 10.69 | 386,177 | -0.36(-3.26%) |
May 18, 2022 | 11.21 | 11.42 | 10.95 | 11.05 | 610,085 | -0.30(-2.64%) |
May 17, 2022 | 10.88 | 11.37 | 10.87 | 11.35 | 559,836 | +0.63(+5.88%) |
May 16, 2022 | 10.50 | 10.85 | 10.50 | 10.72 | 498,663 | +0.13(+1.23%) |
May 13, 2022 | 10.11 | 10.66 | 10.11 | 10.59 | 607,262 | +0.54(+5.37%) |
May 12, 2022 | 9.990 | 10.37 | 9.910 | 10.05 | 649,344 | -0.08(-0.79%) |
May 11, 2022 | 10.19 | 10.48 | 10.10 | 10.13 | 668,709 | -0.07(-0.69%) |
May 10, 2022 | 10.16 | 10.37 | 10.04 | 10.20 | 497,511 | +0.18(+1.80%) |
May 09, 2022 | 10.30 | 10.44 | 9.980 | 10.02 | 590,989 | -0.52(-4.93%) |
May 06, 2022 | 10.60 | 10.71 | 10.42 | 10.54 | 515,478 | -0.19(-1.77%) |
May 05, 2022 | 11.01 | 11.04 | 10.61 | 10.73 | 598,989 | -0.45(-4.03%) |
May 04, 2022 | 11.08 | 11.20 | 10.79 | 11.18 | 472,679 | +0.07(+0.63%) |
May 03, 2022 | 10.83 | 11.21 | 10.79 | 11.11 | 456,076 | +0.28(+2.59%) |