Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.023 | 9.238 | 9.023 | 9.190 | 114,092 | +0.13(+1.41%) |
Apr 27, 2023 | 8.778 | 9.062 | 8.760 | 9.062 | 120,635 | +0.30(+3.47%) |
Apr 26, 2023 | 8.788 | 8.847 | 8.690 | 8.759 | 112,793 | -0.09(-1.00%) |
Apr 25, 2023 | 8.817 | 8.896 | 8.720 | 8.847 | 171,771 | -0.03(-0.33%) |
Apr 24, 2023 | 8.808 | 8.925 | 8.804 | 8.876 | 135,375 | +0.06(+0.67%) |
Apr 21, 2023 | 8.915 | 8.915 | 8.729 | 8.817 | 114,766 | -0.11(-1.21%) |
Apr 20, 2023 | 8.945 | 9.023 | 8.813 | 8.925 | 138,814 | -0.06(-0.65%) |
Apr 19, 2023 | 8.935 | 9.013 | 8.906 | 8.984 | 99,628 | -0.02(-0.22%) |
Apr 18, 2023 | 9.141 | 9.175 | 8.906 | 9.004 | 96,750 | -0.09(-0.97%) |
Apr 17, 2023 | 8.955 | 9.121 | 8.955 | 9.092 | 149,268 | +0.17(+1.87%) |
Apr 14, 2023 | 8.994 | 9.033 | 8.847 | 8.925 | 149,193 | +0.00(+0.00%) |
Apr 13, 2023 | 8.768 | 8.994 | 8.739 | 8.925 | 155,071 | +0.17(+1.90%) |
Apr 12, 2023 | 9.062 | 9.062 | 8.729 | 8.759 | 170,187 | -0.27(-3.04%) |
Apr 11, 2023 | 9.023 | 9.131 | 9.004 | 9.033 | 131,528 | +0.09(+0.99%) |
Apr 10, 2023 | 8.827 | 9.043 | 8.817 | 8.945 | 126,659 | +0.13(+1.44%) |
Apr 06, 2023 | 8.739 | 8.896 | 8.700 | 8.817 | 101,120 | +0.10(+1.12%) |
Apr 05, 2023 | 8.788 | 8.788 | 8.612 | 8.720 | 119,939 | -0.10(-1.11%) |
Apr 04, 2023 | 9.062 | 9.067 | 8.739 | 8.817 | 172,448 | -0.24(-2.70%) |
Apr 03, 2023 | 8.984 | 9.151 | 8.915 | 9.062 | 193,335 | +0.12(+1.31%) |
Mar 31, 2023 | 8.886 | 8.945 | 8.749 | 8.945 | 242,506 | +0.18(+2.01%) |
Mar 30, 2023 | 8.974 | 9.023 | 8.720 | 8.768 | 129,463 | -0.17(-1.86%) |
Mar 29, 2023 | 8.866 | 9.053 | 8.857 | 8.935 | 144,353 | +0.11(+1.22%) |
Mar 28, 2023 | 8.720 | 8.857 | 8.612 | 8.827 | 196,720 | +0.15(+1.69%) |
Mar 27, 2023 | 8.602 | 8.847 | 8.553 | 8.680 | 181,562 | +0.18(+2.07%) |
Mar 24, 2023 | 8.406 | 8.661 | 8.386 | 8.504 | 162,860 | +0.08(+0.93%) |
Mar 23, 2023 | 8.641 | 8.817 | 8.406 | 8.426 | 171,043 | -0.18(-2.05%) |
Mar 22, 2023 | 8.689 | 8.805 | 8.538 | 8.602 | 303,440 | -0.05(-0.56%) |
Mar 21, 2023 | 8.776 | 8.921 | 8.621 | 8.650 | 297,656 | +0.02(+0.22%) |
Mar 20, 2023 | 8.737 | 8.795 | 8.563 | 8.631 | 237,923 | -0.04(-0.45%) |
Mar 17, 2023 | 9.268 | 9.287 | 8.417 | 8.670 | 754,625 | -0.68(-7.23%) |
Mar 16, 2023 | 9.712 | 9.760 | 8.689 | 9.345 | 384,918 | -0.51(-5.19%) |
Mar 15, 2023 | 10.20 | 10.20 | 9.789 | 9.857 | 196,448 | -0.46(-4.49%) |
Mar 14, 2023 | 10.63 | 10.70 | 10.16 | 10.32 | 241,411 | -0.06(-0.56%) |
Mar 13, 2023 | 10.60 | 10.69 | 10.35 | 10.38 | 171,609 | -0.39(-3.59%) |
Mar 10, 2023 | 10.96 | 10.96 | 10.58 | 10.76 | 160,831 | -0.28(-2.54%) |
Mar 09, 2023 | 11.23 | 11.24 | 10.95 | 11.04 | 91,808 | -0.15(-1.38%) |
Mar 08, 2023 | 11.10 | 11.22 | 10.94 | 11.20 | 91,429 | +0.09(+0.78%) |
Mar 07, 2023 | 10.93 | 11.16 | 10.83 | 11.11 | 189,337 | +0.15(+1.41%) |
Mar 06, 2023 | 11.51 | 11.51 | 10.83 | 10.96 | 284,101 | -0.55(-4.78%) |
Mar 03, 2023 | 11.43 | 11.62 | 11.31 | 11.51 | 79,186 | +0.16(+1.45%) |
Mar 02, 2023 | 11.31 | 11.36 | 11.19 | 11.34 | 56,533 | -0.07(-0.59%) |
Mar 01, 2023 | 11.22 | 11.45 | 11.12 | 11.41 | 82,520 | +0.19(+1.72%) |
Feb 28, 2023 | 10.98 | 11.25 | 10.91 | 11.22 | 207,615 | +0.22(+2.02%) |
Feb 27, 2023 | 11.19 | 11.27 | 10.97 | 11.00 | 70,018 | -0.16(-1.47%) |
Feb 24, 2023 | 11.20 | 11.26 | 11.03 | 11.16 | 87,153 | -0.18(-1.62%) |
Feb 23, 2023 | 11.43 | 11.44 | 11.13 | 11.34 | 90,201 | +0.00(+0.00%) |
Feb 22, 2023 | 11.32 | 11.38 | 11.24 | 11.34 | 99,387 | +0.05(+0.43%) |
Feb 21, 2023 | 11.56 | 11.58 | 11.20 | 11.30 | 80,313 | -0.40(-3.39%) |
Feb 17, 2023 | 11.62 | 11.89 | 11.60 | 11.69 | 208,841 | +0.08(+0.66%) |
Feb 16, 2023 | 11.33 | 11.67 | 11.31 | 11.61 | 90,872 | +0.09(+0.75%) |
Feb 15, 2023 | 11.36 | 11.53 | 11.31 | 11.53 | 57,392 | +0.06(+0.51%) |
Feb 14, 2023 | 11.39 | 11.55 | 11.25 | 11.47 | 85,352 | +0.04(+0.34%) |
Feb 13, 2023 | 11.26 | 11.44 | 11.14 | 11.43 | 101,415 | +0.18(+1.63%) |
Feb 10, 2023 | 11.16 | 11.30 | 11.02 | 11.25 | 122,517 | +0.07(+0.60%) |
Feb 09, 2023 | 11.63 | 11.64 | 11.17 | 11.18 | 144,632 | -0.33(-2.85%) |
Feb 08, 2023 | 11.78 | 11.78 | 11.40 | 11.51 | 106,396 | -0.38(-3.17%) |
Feb 07, 2023 | 11.71 | 11.92 | 11.65 | 11.88 | 125,267 | +0.10(+0.82%) |
Feb 06, 2023 | 11.90 | 11.94 | 11.71 | 11.79 | 113,777 | -0.19(-1.61%) |
Feb 03, 2023 | 11.80 | 12.05 | 11.72 | 11.98 | 205,240 | +0.07(+0.57%) |
Feb 02, 2023 | 11.89 | 11.96 | 11.73 | 11.91 | 161,720 | -0.02(-0.16%) |
Feb 01, 2023 | 11.74 | 12.08 | 11.66 | 11.93 | 115,116 | +0.22(+1.90%) |
Jan 31, 2023 | 11.31 | 11.74 | 11.14 | 11.71 | 174,594 | +0.41(+3.59%) |
Jan 30, 2023 | 11.18 | 11.39 | 11.18 | 11.31 | 73,961 | +0.02(+0.17%) |
Jan 27, 2023 | 11.35 | 11.44 | 11.28 | 11.29 | 71,072 | -0.07(-0.60%) |
Jan 26, 2023 | 11.34 | 11.35 | 11.22 | 11.35 | 52,466 | +0.03(+0.26%) |
Jan 25, 2023 | 11.24 | 11.32 | 11.12 | 11.32 | 54,835 | -0.01(-0.09%) |
Jan 24, 2023 | 11.29 | 11.40 | 11.14 | 11.33 | 52,867 | +0.04(+0.34%) |
Jan 23, 2023 | 11.20 | 11.35 | 11.16 | 11.30 | 61,322 | +0.11(+0.95%) |
Jan 20, 2023 | 11.13 | 11.23 | 10.91 | 11.19 | 163,643 | +0.11(+0.96%) |
Jan 19, 2023 | 11.15 | 11.15 | 10.86 | 11.08 | 100,426 | -0.11(-0.95%) |
Jan 18, 2023 | 11.42 | 11.51 | 11.03 | 11.19 | 169,657 | -0.14(-1.19%) |
Jan 17, 2023 | 11.41 | 11.46 | 11.17 | 11.32 | 88,375 | -0.07(-0.59%) |
Jan 13, 2023 | 11.37 | 11.50 | 11.26 | 11.39 | 92,924 | +0.03(+0.25%) |
Jan 12, 2023 | 11.39 | 11.45 | 11.20 | 11.36 | 110,374 | +0.01(+0.09%) |
Jan 11, 2023 | 11.12 | 11.35 | 11.12 | 11.35 | 95,557 | +0.30(+2.71%) |
Jan 10, 2023 | 10.60 | 11.05 | 10.55 | 11.05 | 113,005 | +0.39(+3.62%) |
Jan 09, 2023 | 10.57 | 10.77 | 10.41 | 10.67 | 115,761 | +0.23(+2.22%) |
Jan 06, 2023 | 9.925 | 10.44 | 9.925 | 10.44 | 110,953 | +0.54(+5.46%) |
Jan 05, 2023 | 9.944 | 9.944 | 9.703 | 9.896 | 101,593 | -0.01(-0.10%) |
Jan 04, 2023 | 10.09 | 10.17 | 9.896 | 9.905 | 138,376 | -0.06(-0.58%) |
Jan 03, 2023 | 9.944 | 10.10 | 9.838 | 9.963 | 137,487 | +0.10(+0.98%) |
Dec 30, 2022 | 9.683 | 9.920 | 9.616 | 9.867 | 170,884 | +0.16(+1.69%) |
Dec 29, 2022 | 9.654 | 9.809 | 9.645 | 9.703 | 97,576 | +0.07(+0.70%) |
Dec 28, 2022 | 9.760 | 9.884 | 9.606 | 9.635 | 129,032 | -0.14(-1.48%) |
Dec 27, 2022 | 9.944 | 9.963 | 9.736 | 9.780 | 75,962 | -0.17(-1.75%) |
Dec 23, 2022 | 9.867 | 9.982 | 9.867 | 9.954 | 72,752 | +0.06(+0.59%) |
Dec 22, 2022 | 9.944 | 10.01 | 9.727 | 9.896 | 115,870 | -0.15(-1.54%) |
Dec 21, 2022 | 10.27 | 10.33 | 9.997 | 10.05 | 153,954 | -0.15(-1.51%) |
Dec 20, 2022 | 10.48 | 10.58 | 10.16 | 10.20 | 137,308 | -0.32(-3.03%) |
Dec 19, 2022 | 10.97 | 11.10 | 10.47 | 10.52 | 206,368 | -0.49(-4.47%) |
Dec 16, 2022 | 10.50 | 11.13 | 10.50 | 11.02 | 1,196,921 | +0.40(+3.73%) |
Dec 15, 2022 | 10.76 | 10.82 | 10.53 | 10.62 | 200,487 | -0.21(-1.96%) |
Dec 14, 2022 | 10.84 | 10.96 | 10.68 | 10.83 | 189,537 | +0.01(+0.09%) |
Dec 13, 2022 | 10.86 | 11.25 | 10.71 | 10.82 | 328,673 | +0.10(+0.89%) |
Dec 12, 2022 | 10.35 | 10.86 | 10.32 | 10.73 | 188,157 | +0.42(+4.07%) |
Dec 09, 2022 | 10.21 | 10.55 | 10.21 | 10.31 | 145,318 | +0.06(+0.56%) |
Dec 08, 2022 | 10.20 | 10.64 | 10.14 | 10.25 | 178,753 | +0.10(+0.94%) |
Dec 07, 2022 | 10.02 | 10.21 | 9.930 | 10.15 | 170,926 | +0.13(+1.33%) |
Dec 06, 2022 | 9.925 | 10.02 | 9.830 | 10.02 | 185,746 | +0.14(+1.45%) |
Dec 05, 2022 | 9.983 | 10.08 | 9.830 | 9.878 | 106,740 | -0.15(-1.52%) |
Dec 02, 2022 | 9.840 | 10.17 | 9.840 | 10.03 | 123,762 | +0.08(+0.77%) |
Dec 01, 2022 | 9.878 | 10.06 | 9.854 | 9.954 | 91,551 | +0.09(+0.87%) |
Nov 30, 2022 | 9.763 | 9.868 | 9.572 | 9.868 | 150,660 | +0.09(+0.88%) |
Nov 29, 2022 | 9.544 | 9.830 | 9.544 | 9.782 | 98,584 | +0.16(+1.69%) |
Nov 28, 2022 | 9.782 | 9.792 | 9.601 | 9.620 | 90,830 | -0.24(-2.42%) |
Nov 25, 2022 | 9.954 | 10.03 | 9.859 | 9.859 | 38,532 | -0.17(-1.71%) |
Nov 23, 2022 | 10.03 | 10.11 | 9.983 | 10.03 | 50,607 | -0.01(-0.09%) |
Nov 22, 2022 | 9.925 | 10.16 | 9.907 | 10.04 | 121,143 | +0.19(+1.94%) |
Nov 21, 2022 | 9.859 | 9.921 | 9.773 | 9.849 | 67,903 | -0.01(-0.10%) |
Nov 18, 2022 | 9.859 | 10.01 | 9.735 | 9.859 | 763,293 | +0.16(+1.67%) |
Nov 17, 2022 | 9.515 | 9.715 | 9.475 | 9.696 | 105,320 | +0.08(+0.79%) |
Nov 16, 2022 | 9.572 | 9.726 | 9.439 | 9.620 | 97,333 | +0.01(+0.10%) |
Nov 15, 2022 | 9.782 | 9.897 | 9.601 | 9.610 | 111,154 | -0.09(-0.89%) |
Nov 14, 2022 | 9.935 | 9.978 | 9.668 | 9.696 | 129,961 | -0.30(-2.96%) |
Nov 11, 2022 | 10.07 | 10.44 | 9.954 | 9.992 | 95,140 | +0.05(+0.48%) |
Nov 10, 2022 | 9.868 | 10.03 | 9.706 | 9.944 | 131,990 | +0.33(+3.48%) |
Nov 09, 2022 | 10.46 | 10.46 | 9.591 | 9.610 | 186,733 | -0.91(-8.62%) |
Nov 08, 2022 | 10.57 | 10.67 | 10.46 | 10.52 | 105,203 | -0.04(-0.36%) |
Nov 07, 2022 | 10.41 | 10.56 | 10.35 | 10.56 | 65,170 | +0.15(+1.47%) |
Nov 04, 2022 | 10.09 | 10.41 | 10.06 | 10.40 | 70,561 | +0.38(+3.81%) |
Nov 03, 2022 | 9.754 | 10.11 | 9.744 | 10.02 | 74,164 | +0.13(+1.35%) |
Nov 02, 2022 | 10.03 | 10.23 | 9.840 | 9.887 | 132,587 | -0.19(-1.89%) |
Nov 01, 2022 | 10.25 | 10.28 | 9.983 | 10.08 | 233,757 | -0.32(-3.03%) |
Oct 31, 2022 | 10.35 | 10.42 | 10.28 | 10.39 | 175,788 | -0.04(-0.37%) |
Oct 28, 2022 | 10.26 | 10.43 | 10.16 | 10.43 | 95,453 | +0.19(+1.86%) |
Oct 27, 2022 | 10.21 | 10.35 | 10.15 | 10.24 | 76,359 | +0.10(+0.94%) |
Oct 26, 2022 | 10.26 | 10.28 | 10.08 | 10.14 | 68,400 | -0.04(-0.38%) |
Oct 25, 2022 | 10.03 | 10.28 | 10.03 | 10.18 | 79,285 | +0.11(+1.04%) |
Oct 24, 2022 | 10.00 | 10.10 | 9.973 | 10.08 | 79,701 | +0.09(+0.86%) |
Oct 21, 2022 | 9.773 | 10.07 | 9.773 | 9.992 | 123,254 | +0.24(+2.45%) |
Oct 20, 2022 | 9.735 | 9.854 | 9.582 | 9.754 | 90,774 | -0.02(-0.20%) |
Oct 19, 2022 | 9.744 | 9.830 | 9.630 | 9.773 | 90,358 | -0.09(-0.87%) |
Oct 18, 2022 | 9.830 | 9.944 | 9.754 | 9.859 | 78,873 | +0.11(+1.18%) |
Oct 17, 2022 | 9.744 | 9.873 | 9.696 | 9.744 | 121,215 | +0.14(+1.49%) |
Oct 14, 2022 | 9.792 | 9.792 | 9.544 | 9.601 | 83,575 | -0.15(-1.57%) |
Oct 13, 2022 | 9.420 | 9.782 | 9.406 | 9.754 | 129,543 | +0.26(+2.71%) |
Oct 12, 2022 | 9.544 | 9.725 | 9.415 | 9.496 | 226,080 | -0.08(-0.80%) |
Oct 11, 2022 | 9.553 | 9.763 | 9.515 | 9.572 | 125,535 | -0.03(-0.30%) |
Oct 10, 2022 | 9.544 | 9.687 | 9.515 | 9.601 | 81,802 | +0.11(+1.21%) |
Oct 07, 2022 | 9.591 | 9.696 | 9.410 | 9.486 | 100,912 | -0.22(-2.26%) |
Oct 06, 2022 | 9.639 | 9.868 | 9.639 | 9.706 | 108,313 | +0.07(+0.69%) |
Oct 05, 2022 | 9.496 | 9.668 | 9.429 | 9.639 | 99,695 | +0.03(+0.30%) |
Oct 04, 2022 | 9.534 | 9.715 | 9.534 | 9.610 | 147,041 | +0.17(+1.82%) |
Oct 03, 2022 | 9.133 | 9.544 | 9.133 | 9.439 | 139,355 | +0.43(+4.77%) |
Sep 30, 2022 | 9.124 | 9.229 | 9.000 | 9.009 | 123,019 | -0.15(-1.67%) |
Sep 29, 2022 | 9.171 | 9.171 | 9.000 | 9.162 | 85,469 | -0.06(-0.62%) |
Sep 28, 2022 | 9.219 | 9.296 | 9.133 | 9.219 | 91,493 | +0.05(+0.52%) |
Sep 27, 2022 | 9.086 | 9.238 | 9.057 | 9.171 | 124,233 | +0.11(+1.26%) |
Sep 26, 2022 | 9.086 | 9.248 | 9.009 | 9.057 | 108,555 | -0.10(-1.15%) |
Sep 23, 2022 | 9.229 | 9.267 | 9.047 | 9.162 | 179,815 | -0.18(-1.94%) |
Sep 22, 2022 | 9.305 | 9.391 | 9.257 | 9.343 | 99,815 | +0.04(+0.41%) |
Sep 21, 2022 | 9.496 | 9.582 | 9.267 | 9.305 | 121,260 | -0.17(-1.81%) |
Sep 20, 2022 | 9.467 | 9.505 | 9.372 | 9.477 | 79,658 | -0.09(-0.90%) |
Sep 19, 2022 | 9.362 | 9.610 | 9.362 | 9.563 | 114,189 | +0.07(+0.70%) |
Sep 16, 2022 | 9.410 | 9.563 | 9.334 | 9.496 | 437,920 | +0.04(+0.40%) |
Sep 15, 2022 | 9.467 | 9.572 | 9.429 | 9.458 | 145,471 | -0.10(-1.00%) |
Sep 14, 2022 | 9.459 | 9.610 | 9.440 | 9.553 | 134,491 | +0.05(+0.50%) |
Sep 13, 2022 | 9.553 | 9.657 | 9.459 | 9.506 | 122,690 | -0.24(-2.51%) |
Sep 12, 2022 | 9.808 | 9.855 | 9.695 | 9.751 | 81,666 | +0.04(+0.39%) |
Sep 09, 2022 | 9.610 | 9.723 | 9.538 | 9.713 | 62,472 | +0.17(+1.78%) |
Sep 08, 2022 | 9.468 | 9.563 | 9.373 | 9.544 | 85,140 | -0.04(-0.39%) |
Sep 07, 2022 | 9.402 | 9.581 | 9.393 | 9.581 | 81,480 | +0.19(+2.01%) |
Sep 06, 2022 | 9.553 | 9.553 | 9.314 | 9.393 | 137,014 | -0.16(-1.68%) |
Sep 02, 2022 | 9.572 | 9.666 | 9.459 | 9.553 | 86,866 | +0.03(+0.30%) |
Sep 01, 2022 | 9.647 | 9.647 | 9.421 | 9.525 | 166,613 | -0.09(-0.98%) |
Aug 31, 2022 | 9.760 | 9.808 | 9.600 | 9.619 | 135,228 | -0.20(-2.02%) |
Aug 30, 2022 | 9.911 | 9.958 | 9.685 | 9.817 | 93,586 | -0.14(-1.42%) |
Aug 29, 2022 | 9.902 | 9.987 | 9.822 | 9.958 | 84,126 | -0.04(-0.38%) |
Aug 26, 2022 | 10.35 | 10.35 | 9.968 | 9.996 | 91,506 | -0.38(-3.63%) |
Aug 25, 2022 | 10.19 | 10.40 | 10.19 | 10.37 | 96,837 | +0.21(+2.04%) |
Aug 24, 2022 | 10.03 | 10.18 | 9.987 | 10.17 | 83,346 | +0.13(+1.31%) |
Aug 23, 2022 | 10.15 | 10.26 | 10.03 | 10.03 | 70,094 | -0.08(-0.84%) |
Aug 22, 2022 | 10.28 | 10.29 | 10.08 | 10.12 | 104,397 | -0.29(-2.81%) |
Aug 19, 2022 | 10.55 | 10.55 | 10.34 | 10.41 | 140,794 | -0.22(-2.04%) |
Aug 18, 2022 | 10.65 | 10.74 | 10.58 | 10.63 | 95,990 | -0.01(-0.09%) |
Aug 17, 2022 | 10.74 | 10.75 | 10.54 | 10.64 | 77,687 | -0.24(-2.25%) |
Aug 16, 2022 | 10.81 | 11.00 | 10.69 | 10.88 | 100,896 | +0.15(+1.40%) |
Aug 15, 2022 | 10.70 | 10.80 | 10.50 | 10.73 | 100,955 | -0.11(-1.04%) |
Aug 12, 2022 | 10.75 | 10.86 | 10.57 | 10.84 | 96,930 | +0.19(+1.77%) |
Aug 11, 2022 | 10.63 | 10.81 | 10.55 | 10.66 | 114,482 | +0.15(+1.43%) |
Aug 10, 2022 | 10.39 | 10.59 | 10.36 | 10.50 | 145,161 | +0.14(+1.36%) |
Aug 09, 2022 | 10.08 | 10.41 | 10.08 | 10.36 | 116,607 | +0.40(+3.97%) |
Aug 08, 2022 | 9.760 | 10.09 | 9.760 | 9.968 | 103,836 | +0.22(+2.22%) |
Aug 05, 2022 | 9.591 | 9.902 | 9.591 | 9.751 | 79,188 | +0.09(+0.98%) |
Aug 04, 2022 | 9.704 | 9.704 | 9.544 | 9.657 | 68,606 | -0.01(-0.10%) |
Aug 03, 2022 | 9.798 | 9.798 | 9.572 | 9.666 | 76,325 | -0.12(-1.25%) |
Aug 02, 2022 | 10.22 | 10.22 | 9.770 | 9.789 | 93,970 | -0.41(-4.06%) |
Aug 01, 2022 | 9.949 | 10.25 | 9.826 | 10.20 | 175,678 | +0.33(+3.34%) |
Jul 29, 2022 | 9.987 | 10.06 | 9.808 | 9.874 | 88,982 | -0.08(-0.76%) |
Jul 28, 2022 | 9.760 | 9.987 | 9.723 | 9.949 | 101,662 | +0.14(+1.44%) |
Jul 27, 2022 | 9.676 | 9.864 | 9.647 | 9.808 | 84,632 | +0.18(+1.86%) |
Jul 26, 2022 | 9.563 | 9.666 | 9.450 | 9.629 | 100,714 | +0.02(+0.20%) |
Jul 25, 2022 | 9.629 | 9.732 | 9.534 | 9.610 | 122,944 | +0.03(+0.29%) |
Jul 22, 2022 | 9.742 | 9.760 | 9.412 | 9.581 | 129,252 | -0.10(-1.07%) |
Jul 21, 2022 | 9.572 | 9.704 | 9.478 | 9.685 | 123,999 | -0.08(-0.77%) |
Jul 20, 2022 | 9.666 | 9.789 | 9.563 | 9.760 | 142,726 | +0.11(+1.17%) |
Jul 19, 2022 | 9.647 | 9.817 | 9.629 | 9.647 | 117,776 | +0.11(+1.19%) |
Jul 18, 2022 | 9.525 | 9.676 | 9.468 | 9.534 | 95,732 | +0.10(+1.10%) |
Jul 15, 2022 | 9.468 | 9.497 | 9.308 | 9.431 | 90,000 | +0.08(+0.91%) |
Jul 14, 2022 | 9.214 | 9.355 | 9.129 | 9.346 | 81,645 | +0.08(+0.81%) |
Jul 13, 2022 | 9.167 | 9.299 | 9.158 | 9.271 | 109,601 | +0.05(+0.51%) |
Jul 12, 2022 | 9.223 | 9.384 | 9.167 | 9.223 | 118,435 | -0.04(-0.41%) |
Jul 11, 2022 | 9.318 | 9.384 | 9.195 | 9.261 | 128,076 | -0.09(-1.01%) |
Jul 08, 2022 | 9.487 | 9.487 | 9.257 | 9.355 | 141,513 | -0.11(-1.19%) |
Jul 07, 2022 | 9.421 | 9.610 | 9.384 | 9.468 | 154,413 | +0.08(+0.80%) |
Jul 06, 2022 | 9.600 | 9.610 | 9.252 | 9.393 | 159,320 | -0.32(-3.30%) |
Jul 05, 2022 | 9.516 | 9.713 | 9.402 | 9.713 | 249,239 | +0.06(+0.59%) |
Jul 01, 2022 | 9.421 | 9.760 | 9.421 | 9.657 | 145,790 | +0.24(+2.50%) |
Jun 30, 2022 | 9.497 | 9.596 | 9.374 | 9.421 | 155,015 | -0.20(-2.06%) |
Jun 29, 2022 | 9.685 | 9.842 | 9.450 | 9.619 | 111,946 | -0.13(-1.35%) |
Jun 28, 2022 | 10.15 | 10.22 | 9.713 | 9.751 | 155,763 | -0.24(-2.45%) |
Jun 27, 2022 | 10.03 | 10.09 | 9.874 | 9.996 | 79,103 | +0.06(+0.57%) |
Jun 24, 2022 | 9.676 | 10.22 | 9.647 | 9.939 | 752,975 | +0.29(+3.03%) |
Jun 23, 2022 | 9.619 | 9.742 | 9.440 | 9.647 | 121,820 | -0.01(-0.10%) |
Jun 22, 2022 | 9.431 | 9.789 | 9.374 | 9.657 | 168,132 | +0.14(+1.49%) |
Jun 21, 2022 | 9.732 | 9.987 | 9.506 | 9.516 | 234,073 | -0.17(-1.75%) |
Jun 17, 2022 | 10.02 | 10.12 | 9.676 | 9.685 | 493,684 | -0.34(-3.38%) |
Jun 16, 2022 | 10.41 | 10.49 | 9.987 | 10.02 | 165,607 | -0.47(-4.49%) |
Jun 15, 2022 | 10.54 | 10.64 | 10.30 | 10.50 | 150,876 | +0.07(+0.63%) |
Jun 14, 2022 | 10.72 | 10.72 | 10.36 | 10.43 | 96,706 | -0.25(-2.36%) |
Jun 13, 2022 | 11.00 | 11.00 | 10.58 | 10.68 | 113,340 | -0.47(-4.18%) |
Jun 10, 2022 | 11.39 | 11.43 | 11.10 | 11.15 | 121,845 | -0.33(-2.84%) |
Jun 09, 2022 | 11.58 | 11.64 | 11.45 | 11.47 | 95,473 | -0.13(-1.12%) |
Jun 08, 2022 | 11.74 | 11.74 | 11.43 | 11.60 | 102,362 | -0.17(-1.43%) |
Jun 07, 2022 | 11.73 | 11.81 | 11.62 | 11.77 | 153,727 | +0.00(+0.00%) |
Jun 06, 2022 | 11.52 | 11.77 | 11.52 | 11.77 | 169,657 | +0.24(+2.10%) |
Jun 03, 2022 | 11.51 | 11.56 | 11.39 | 11.53 | 77,496 | -0.02(-0.16%) |
Jun 02, 2022 | 11.34 | 11.55 | 11.29 | 11.55 | 109,096 | +0.28(+2.48%) |
Jun 01, 2022 | 11.34 | 11.34 | 11.12 | 11.27 | 122,336 | -0.02(-0.16%) |
May 31, 2022 | 11.42 | 11.44 | 11.16 | 11.29 | 228,160 | -0.09(-0.82%) |
May 27, 2022 | 11.19 | 11.39 | 11.15 | 11.38 | 108,190 | +0.22(+2.01%) |
May 26, 2022 | 11.09 | 11.19 | 11.07 | 11.16 | 81,802 | +0.09(+0.84%) |
May 25, 2022 | 10.83 | 11.11 | 10.83 | 11.06 | 105,053 | +0.11(+1.02%) |
May 24, 2022 | 11.09 | 11.16 | 10.68 | 10.95 | 147,311 | -0.10(-0.93%) |
May 23, 2022 | 11.38 | 11.42 | 11.01 | 11.05 | 224,721 | -0.11(-1.00%) |
May 20, 2022 | 11.06 | 11.22 | 10.95 | 11.17 | 188,078 | +0.21(+1.96%) |
May 19, 2022 | 10.86 | 11.13 | 10.67 | 10.95 | 177,734 | +0.04(+0.34%) |
May 18, 2022 | 10.72 | 11.22 | 10.72 | 10.91 | 300,448 | +0.29(+2.72%) |
May 17, 2022 | 10.37 | 10.66 | 10.35 | 10.63 | 130,358 | +0.39(+3.82%) |
May 16, 2022 | 10.42 | 10.45 | 10.11 | 10.23 | 169,014 | -0.12(-1.17%) |
May 13, 2022 | 10.42 | 10.67 | 10.35 | 10.36 | 178,377 | -0.19(-1.77%) |
May 12, 2022 | 10.58 | 10.60 | 10.34 | 10.54 | 136,524 | -0.06(-0.53%) |
May 11, 2022 | 10.64 | 10.91 | 10.59 | 10.60 | 97,024 | -0.06(-0.52%) |
May 10, 2022 | 10.65 | 10.86 | 10.52 | 10.65 | 87,714 | +0.11(+1.06%) |
May 09, 2022 | 10.60 | 10.78 | 10.27 | 10.54 | 170,399 | -0.07(-0.70%) |
May 06, 2022 | 10.84 | 10.84 | 10.54 | 10.62 | 93,232 | -0.26(-2.40%) |
May 05, 2022 | 11.01 | 11.01 | 10.70 | 10.88 | 109,619 | -0.29(-2.59%) |
May 04, 2022 | 10.96 | 11.20 | 10.91 | 11.17 | 93,668 | +0.31(+2.83%) |
May 03, 2022 | 10.83 | 10.98 | 10.75 | 10.86 | 92,408 | +0.00(+0.00%) |