Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.655 | 8.861 | 8.655 | 8.711 | 314,622 | +0.08(+0.98%) |
Apr 27, 2023 | 8.495 | 8.702 | 8.495 | 8.627 | 267,182 | +0.18(+2.11%) |
Apr 26, 2023 | 8.486 | 8.594 | 8.448 | 8.448 | 276,836 | -0.11(-1.32%) |
Apr 25, 2023 | 8.683 | 8.711 | 8.552 | 8.561 | 313,579 | -0.22(-2.46%) |
Apr 24, 2023 | 8.880 | 8.880 | 8.692 | 8.777 | 301,597 | -0.01(-0.11%) |
Apr 21, 2023 | 8.824 | 8.880 | 8.739 | 8.786 | 306,592 | -0.02(-0.21%) |
Apr 20, 2023 | 8.852 | 8.880 | 8.766 | 8.805 | 268,558 | -0.08(-0.85%) |
Apr 19, 2023 | 8.767 | 8.908 | 8.730 | 8.880 | 298,620 | +0.06(+0.64%) |
Apr 18, 2023 | 8.936 | 8.936 | 8.796 | 8.824 | 282,796 | -0.09(-1.05%) |
Apr 17, 2023 | 8.739 | 8.932 | 8.739 | 8.918 | 395,461 | +0.23(+2.70%) |
Apr 14, 2023 | 8.767 | 8.824 | 8.617 | 8.683 | 353,173 | -0.06(-0.64%) |
Apr 13, 2023 | 8.777 | 8.833 | 8.645 | 8.739 | 308,695 | -0.02(-0.21%) |
Apr 12, 2023 | 8.899 | 8.946 | 8.749 | 8.758 | 344,413 | -0.04(-0.43%) |
Apr 11, 2023 | 8.711 | 8.885 | 8.664 | 8.796 | 431,201 | +0.13(+1.52%) |
Apr 10, 2023 | 8.617 | 8.683 | 8.476 | 8.664 | 462,018 | +0.04(+0.44%) |
Apr 06, 2023 | 8.448 | 8.655 | 8.448 | 8.627 | 443,151 | +0.23(+2.80%) |
Apr 05, 2023 | 8.364 | 8.490 | 8.326 | 8.392 | 339,986 | -0.02(-0.22%) |
Apr 04, 2023 | 8.589 | 8.617 | 8.354 | 8.411 | 345,819 | -0.11(-1.32%) |
Apr 03, 2023 | 8.533 | 8.655 | 8.462 | 8.523 | 468,631 | -0.03(-0.33%) |
Mar 31, 2023 | 8.401 | 8.617 | 8.336 | 8.552 | 618,868 | +0.19(+2.24%) |
Mar 30, 2023 | 8.326 | 8.439 | 8.298 | 8.364 | 355,955 | +0.10(+1.25%) |
Mar 29, 2023 | 8.129 | 8.265 | 8.129 | 8.261 | 417,230 | +0.16(+1.97%) |
Mar 28, 2023 | 8.007 | 8.101 | 7.960 | 8.101 | 339,579 | +0.01(+0.12%) |
Mar 27, 2023 | 8.026 | 8.176 | 7.951 | 8.092 | 571,513 | +0.16(+2.01%) |
Mar 24, 2023 | 7.575 | 7.988 | 7.547 | 7.932 | 736,077 | +0.28(+3.68%) |
Mar 23, 2023 | 7.754 | 7.909 | 7.627 | 7.650 | 681,774 | -0.10(-1.33%) |
Mar 22, 2023 | 8.101 | 8.101 | 7.754 | 7.754 | 801,923 | -0.35(-4.29%) |
Mar 21, 2023 | 8.285 | 8.330 | 8.065 | 8.101 | 679,330 | -0.05(-0.67%) |
Mar 20, 2023 | 8.138 | 8.330 | 8.074 | 8.156 | 798,580 | +0.07(+0.91%) |
Mar 17, 2023 | 8.339 | 8.394 | 8.069 | 8.083 | 798,837 | -0.33(-3.92%) |
Mar 16, 2023 | 8.541 | 8.541 | 8.303 | 8.413 | 525,136 | -0.23(-2.65%) |
Mar 15, 2023 | 8.440 | 8.651 | 8.386 | 8.642 | 453,691 | +0.06(+0.75%) |
Mar 14, 2023 | 8.651 | 8.793 | 8.495 | 8.577 | 625,934 | +0.11(+1.30%) |
Mar 13, 2023 | 8.294 | 8.523 | 8.285 | 8.468 | 691,667 | +0.04(+0.43%) |
Mar 10, 2023 | 8.788 | 8.806 | 8.303 | 8.431 | 1,081,541 | -0.40(-4.56%) |
Mar 09, 2023 | 9.044 | 9.049 | 8.825 | 8.834 | 467,671 | -0.21(-2.33%) |
Mar 08, 2023 | 9.026 | 9.098 | 8.971 | 9.044 | 308,042 | +0.05(+0.51%) |
Mar 07, 2023 | 9.136 | 9.200 | 8.957 | 8.999 | 567,658 | -0.15(-1.60%) |
Mar 06, 2023 | 9.237 | 9.255 | 9.072 | 9.145 | 514,449 | -0.12(-1.28%) |
Mar 03, 2023 | 9.026 | 9.301 | 8.989 | 9.264 | 519,991 | +0.27(+3.06%) |
Mar 02, 2023 | 8.925 | 9.054 | 8.852 | 8.989 | 755,580 | -0.01(-0.10%) |
Mar 01, 2023 | 9.282 | 9.282 | 8.486 | 8.999 | 963,524 | -0.21(-2.29%) |
Feb 28, 2023 | 9.337 | 9.369 | 9.209 | 9.209 | 514,913 | -0.16(-1.76%) |
Feb 27, 2023 | 9.374 | 9.465 | 9.328 | 9.374 | 405,706 | +0.12(+1.29%) |
Feb 24, 2023 | 9.465 | 9.465 | 9.191 | 9.255 | 537,051 | -0.34(-3.53%) |
Feb 23, 2023 | 9.676 | 9.719 | 9.484 | 9.594 | 343,616 | -0.01(-0.10%) |
Feb 22, 2023 | 9.850 | 9.914 | 9.575 | 9.603 | 408,142 | -0.21(-2.15%) |
Feb 21, 2023 | 9.795 | 9.850 | 9.685 | 9.813 | 513,183 | -0.03(-0.28%) |
Feb 17, 2023 | 10.04 | 10.04 | 9.781 | 9.841 | 695,097 | -0.10(-1.01%) |
Feb 16, 2023 | 9.887 | 9.994 | 9.822 | 9.941 | 432,040 | -0.05(-0.55%) |
Feb 15, 2023 | 10.10 | 10.13 | 9.987 | 9.996 | 418,240 | -0.16(-1.62%) |
Feb 14, 2023 | 10.17 | 10.21 | 10.04 | 10.16 | 284,183 | -0.01(-0.09%) |
Feb 13, 2023 | 9.978 | 10.17 | 9.978 | 10.17 | 409,187 | +0.22(+2.21%) |
Feb 10, 2023 | 9.795 | 9.983 | 9.786 | 9.951 | 385,465 | +0.12(+1.21%) |
Feb 09, 2023 | 10.11 | 10.15 | 9.806 | 9.832 | 292,569 | -0.23(-2.28%) |
Feb 08, 2023 | 10.10 | 10.20 | 10.01 | 10.06 | 294,314 | -0.07(-0.72%) |
Feb 07, 2023 | 10.14 | 10.28 | 10.05 | 10.13 | 512,743 | -0.10(-0.98%) |
Feb 06, 2023 | 10.30 | 10.30 | 9.996 | 10.23 | 483,960 | -0.11(-1.06%) |
Feb 03, 2023 | 10.42 | 10.46 | 10.31 | 10.34 | 558,997 | -0.20(-1.91%) |
Feb 02, 2023 | 10.53 | 10.79 | 10.45 | 10.55 | 673,137 | +0.16(+1.50%) |
Feb 01, 2023 | 10.26 | 10.46 | 10.12 | 10.39 | 647,440 | +0.11(+1.07%) |
Jan 31, 2023 | 10.01 | 10.33 | 10.01 | 10.28 | 659,980 | +0.28(+2.84%) |
Jan 30, 2023 | 9.960 | 10.07 | 9.896 | 9.996 | 388,248 | -0.02(-0.18%) |
Jan 27, 2023 | 9.923 | 10.08 | 9.905 | 10.01 | 555,788 | +0.12(+1.20%) |
Jan 26, 2023 | 9.868 | 9.896 | 9.795 | 9.896 | 520,317 | +0.11(+1.12%) |
Jan 25, 2023 | 9.804 | 9.822 | 9.713 | 9.786 | 257,196 | -0.05(-0.56%) |
Jan 24, 2023 | 9.887 | 9.996 | 9.772 | 9.841 | 540,398 | -0.05(-0.46%) |
Jan 23, 2023 | 9.795 | 9.923 | 9.713 | 9.887 | 488,732 | +0.07(+0.75%) |
Jan 20, 2023 | 9.584 | 9.822 | 9.511 | 9.813 | 451,586 | +0.27(+2.78%) |
Jan 19, 2023 | 9.520 | 9.603 | 9.465 | 9.548 | 304,131 | -0.05(-0.57%) |
Jan 18, 2023 | 9.603 | 9.713 | 9.543 | 9.603 | 289,832 | +0.00(+0.00%) |
Jan 17, 2023 | 9.411 | 9.694 | 9.411 | 9.603 | 453,949 | +0.19(+2.04%) |
Jan 13, 2023 | 9.163 | 9.484 | 9.145 | 9.411 | 414,898 | +0.17(+1.88%) |
Jan 12, 2023 | 9.163 | 9.328 | 9.090 | 9.237 | 487,882 | +0.11(+1.20%) |
Jan 11, 2023 | 8.980 | 9.145 | 8.940 | 9.127 | 433,858 | +0.23(+2.57%) |
Jan 10, 2023 | 8.971 | 9.017 | 8.802 | 8.898 | 445,121 | -0.07(-0.82%) |
Jan 09, 2023 | 9.035 | 9.127 | 8.962 | 8.971 | 442,352 | -0.09(-1.01%) |
Jan 06, 2023 | 8.889 | 9.063 | 8.816 | 9.063 | 363,450 | +0.25(+2.80%) |
Jan 05, 2023 | 8.825 | 8.944 | 8.692 | 8.816 | 405,070 | -0.05(-0.62%) |
Jan 04, 2023 | 8.697 | 8.912 | 8.660 | 8.870 | 584,292 | +0.26(+2.98%) |
Jan 03, 2023 | 8.825 | 8.953 | 8.486 | 8.614 | 549,532 | -0.06(-0.74%) |
Dec 30, 2022 | 8.568 | 8.729 | 8.550 | 8.678 | 559,349 | +0.01(+0.11%) |
Dec 29, 2022 | 8.513 | 8.724 | 8.513 | 8.669 | 290,217 | +0.19(+2.27%) |
Dec 28, 2022 | 8.724 | 8.765 | 8.468 | 8.477 | 391,622 | -0.20(-2.32%) |
Dec 27, 2022 | 8.577 | 8.697 | 8.513 | 8.678 | 464,158 | +0.10(+1.17%) |
Dec 23, 2022 | 8.495 | 8.600 | 8.486 | 8.577 | 287,983 | -0.03(-0.32%) |
Dec 22, 2022 | 8.367 | 8.632 | 8.358 | 8.605 | 602,090 | +0.14(+1.62%) |
Dec 21, 2022 | 8.532 | 8.651 | 8.431 | 8.468 | 599,479 | -0.05(-0.54%) |
Dec 20, 2022 | 8.397 | 8.554 | 8.290 | 8.513 | 535,223 | +0.05(+0.63%) |
Dec 19, 2022 | 8.764 | 8.778 | 8.442 | 8.460 | 876,576 | -0.31(-3.57%) |
Dec 16, 2022 | 8.657 | 8.845 | 8.549 | 8.773 | 2,320,506 | -0.04(-0.51%) |
Dec 15, 2022 | 8.934 | 8.983 | 8.798 | 8.818 | 472,576 | -0.19(-2.09%) |
Dec 14, 2022 | 9.006 | 9.118 | 8.934 | 9.006 | 413,303 | -0.01(-0.10%) |
Dec 13, 2022 | 8.952 | 9.185 | 8.916 | 9.015 | 837,701 | +0.16(+1.82%) |
Dec 12, 2022 | 8.970 | 9.015 | 8.746 | 8.854 | 679,180 | -0.12(-1.30%) |
Dec 09, 2022 | 8.952 | 9.051 | 8.907 | 8.970 | 341,159 | -0.03(-0.30%) |
Dec 08, 2022 | 8.916 | 9.024 | 8.889 | 8.997 | 592,247 | +0.13(+1.41%) |
Dec 07, 2022 | 8.845 | 9.006 | 8.786 | 8.871 | 812,734 | +0.07(+0.81%) |
Dec 06, 2022 | 9.006 | 9.068 | 8.733 | 8.800 | 669,493 | -0.21(-2.29%) |
Dec 05, 2022 | 9.077 | 9.158 | 8.988 | 9.006 | 582,797 | -0.13(-1.37%) |
Dec 02, 2022 | 8.898 | 9.140 | 8.845 | 9.131 | 799,820 | +0.13(+1.49%) |
Dec 01, 2022 | 9.086 | 9.364 | 8.916 | 8.997 | 691,990 | -0.04(-0.50%) |
Nov 30, 2022 | 8.773 | 9.042 | 8.657 | 9.042 | 686,239 | +0.24(+2.75%) |
Nov 29, 2022 | 8.594 | 8.860 | 8.513 | 8.800 | 724,474 | +0.21(+2.40%) |
Nov 28, 2022 | 8.773 | 8.845 | 8.558 | 8.594 | 777,951 | -0.22(-2.54%) |
Nov 25, 2022 | 8.701 | 8.818 | 8.684 | 8.818 | 546,466 | +0.28(+3.25%) |
Nov 23, 2022 | 8.522 | 8.594 | 8.424 | 8.540 | 535,603 | +0.03(+0.32%) |
Nov 22, 2022 | 8.424 | 8.558 | 8.370 | 8.513 | 454,717 | +0.15(+1.82%) |
Nov 21, 2022 | 8.406 | 8.460 | 8.200 | 8.361 | 672,267 | -0.04(-0.53%) |
Nov 18, 2022 | 8.531 | 8.585 | 8.366 | 8.406 | 667,267 | +0.04(+0.43%) |
Nov 17, 2022 | 8.254 | 8.379 | 8.155 | 8.370 | 557,871 | -0.04(-0.43%) |
Nov 16, 2022 | 8.370 | 8.473 | 8.325 | 8.406 | 727,970 | +0.04(+0.43%) |
Nov 15, 2022 | 8.657 | 8.683 | 8.200 | 8.370 | 886,893 | -0.14(-1.68%) |
Nov 14, 2022 | 8.585 | 8.634 | 8.415 | 8.513 | 748,350 | -0.07(-0.83%) |
Nov 11, 2022 | 8.639 | 8.719 | 8.513 | 8.585 | 881,148 | -0.03(-0.31%) |
Nov 10, 2022 | 8.343 | 8.701 | 8.227 | 8.612 | 919,677 | +0.59(+7.37%) |
Nov 09, 2022 | 7.985 | 8.111 | 7.928 | 8.021 | 686,722 | -0.03(-0.33%) |
Nov 08, 2022 | 8.146 | 8.308 | 7.940 | 8.048 | 681,979 | -0.10(-1.21%) |
Nov 07, 2022 | 8.012 | 8.169 | 8.008 | 8.146 | 693,480 | +0.20(+2.48%) |
Nov 04, 2022 | 8.048 | 8.066 | 7.744 | 7.949 | 1,023,908 | -0.11(-1.33%) |
Nov 03, 2022 | 7.869 | 8.254 | 7.815 | 8.057 | 1,290,268 | +0.25(+3.21%) |
Nov 02, 2022 | 8.066 | 7.788 | 7.806 | 655,719 | -0.32(-3.96%) | |
Nov 01, 2022 | 8.218 | 8.281 | 7.976 | 8.128 | 644,935 | -0.05(-0.66%) |
Oct 31, 2022 | 8.039 | 8.182 | 7.896 | 8.182 | 928,297 | +0.12(+1.44%) |
Oct 28, 2022 | 7.824 | 8.066 | 7.806 | 8.066 | 941,094 | +0.24(+3.09%) |
Oct 27, 2022 | 7.770 | 7.975 | 7.705 | 7.824 | 853,379 | +0.16(+2.10%) |
Oct 26, 2022 | 7.663 | 7.788 | 7.502 | 7.663 | 898,942 | +0.03(+0.35%) |
Oct 25, 2022 | 7.153 | 7.654 | 7.153 | 7.636 | 939,413 | +0.52(+7.30%) |
Oct 24, 2022 | 7.036 | 7.206 | 6.974 | 7.117 | 1,347,385 | +0.19(+2.71%) |
Oct 21, 2022 | 7.018 | 7.018 | 6.804 | 6.929 | 1,179,377 | -0.03(-0.39%) |
Oct 20, 2022 | 6.974 | 7.153 | 6.938 | 6.956 | 654,389 | -0.04(-0.64%) |
Oct 19, 2022 | 6.992 | 7.117 | 6.902 | 7.001 | 1,245,120 | -0.02(-0.26%) |
Oct 18, 2022 | 7.054 | 7.197 | 6.969 | 7.018 | 926,495 | +0.11(+1.55%) |
Oct 17, 2022 | 6.750 | 7.063 | 6.750 | 6.911 | 1,009,794 | +0.29(+4.32%) |
Oct 14, 2022 | 6.705 | 6.745 | 6.598 | 6.625 | 3,145,526 | +0.04(+0.54%) |
Oct 13, 2022 | 6.374 | 6.656 | 6.275 | 6.589 | 1,516,167 | +0.18(+2.79%) |
Oct 12, 2022 | 6.526 | 6.575 | 6.374 | 6.410 | 787,918 | -0.14(-2.19%) |
Oct 11, 2022 | 6.526 | 6.625 | 6.463 | 6.553 | 1,062,864 | +0.04(+0.69%) |
Oct 10, 2022 | 6.607 | 6.723 | 6.468 | 6.508 | 1,204,363 | -0.21(-3.20%) |
Oct 07, 2022 | 6.821 | 6.920 | 6.660 | 6.723 | 1,262,735 | -0.20(-2.85%) |
Oct 06, 2022 | 7.430 | 7.466 | 6.893 | 6.920 | 2,087,867 | -0.75(-9.80%) |
Oct 05, 2022 | 7.770 | 7.770 | 7.520 | 7.672 | 682,228 | -0.23(-2.94%) |
Oct 04, 2022 | 7.905 | 8.172 | 7.824 | 7.905 | 744,940 | +0.15(+1.96%) |
Oct 03, 2022 | 7.744 | 7.869 | 7.556 | 7.752 | 709,847 | +0.13(+1.64%) |
Sep 30, 2022 | 7.556 | 7.717 | 7.547 | 7.627 | 593,478 | +0.14(+1.91%) |
Sep 29, 2022 | 7.779 | 7.779 | 7.359 | 7.484 | 891,607 | -0.34(-4.35%) |
Sep 28, 2022 | 7.717 | 7.940 | 7.582 | 7.824 | 605,090 | +0.17(+2.22%) |
Sep 27, 2022 | 8.030 | 8.030 | 7.636 | 7.654 | 655,184 | -0.29(-3.61%) |
Sep 26, 2022 | 8.128 | 8.191 | 7.744 | 7.940 | 810,155 | -0.28(-3.38%) |
Sep 23, 2022 | 8.352 | 8.419 | 8.066 | 8.218 | 634,418 | -0.25(-2.96%) |
Sep 22, 2022 | 8.854 | 8.871 | 8.460 | 8.469 | 848,882 | -0.38(-4.35%) |
Sep 21, 2022 | 8.976 | 9.090 | 8.849 | 8.854 | 678,865 | -0.04(-0.49%) |
Sep 20, 2022 | 8.950 | 8.959 | 8.819 | 8.897 | 535,722 | -0.13(-1.46%) |
Sep 19, 2022 | 9.169 | 9.178 | 9.003 | 9.029 | 543,043 | -0.20(-2.18%) |
Sep 16, 2022 | 9.099 | 9.239 | 8.950 | 9.231 | 735,288 | +0.06(+0.67%) |
Sep 15, 2022 | 9.274 | 9.370 | 9.169 | 9.169 | 371,394 | -0.14(-1.51%) |
Sep 14, 2022 | 9.467 | 9.515 | 9.222 | 9.309 | 277,558 | -0.10(-1.03%) |
Sep 13, 2022 | 9.651 | 9.678 | 9.380 | 9.406 | 336,597 | -0.38(-3.85%) |
Sep 12, 2022 | 9.625 | 9.862 | 9.625 | 9.783 | 395,664 | +0.21(+2.20%) |
Sep 09, 2022 | 9.458 | 9.607 | 9.432 | 9.572 | 270,460 | +0.13(+1.39%) |
Sep 08, 2022 | 9.362 | 9.482 | 9.257 | 9.441 | 245,133 | +0.01(+0.09%) |
Sep 07, 2022 | 9.292 | 9.472 | 9.234 | 9.432 | 260,822 | +0.11(+1.13%) |
Sep 06, 2022 | 9.292 | 9.344 | 9.204 | 9.327 | 263,058 | +0.04(+0.47%) |
Sep 02, 2022 | 9.502 | 9.552 | 9.283 | 9.283 | 344,422 | -0.13(-1.40%) |
Sep 01, 2022 | 9.423 | 9.450 | 9.318 | 9.415 | 351,734 | -0.09(-0.92%) |
Aug 31, 2022 | 9.651 | 9.669 | 9.485 | 9.502 | 415,902 | -0.07(-0.73%) |
Aug 30, 2022 | 9.827 | 9.862 | 9.537 | 9.572 | 469,508 | -0.19(-1.97%) |
Aug 29, 2022 | 9.835 | 9.870 | 9.739 | 9.765 | 238,585 | -0.13(-1.33%) |
Aug 26, 2022 | 10.14 | 10.21 | 9.897 | 9.897 | 299,566 | -0.23(-2.25%) |
Aug 25, 2022 | 9.993 | 10.13 | 9.914 | 10.12 | 448,478 | +0.19(+1.94%) |
Aug 24, 2022 | 10.05 | 10.09 | 9.932 | 9.932 | 261,151 | -0.11(-1.13%) |
Aug 23, 2022 | 10.17 | 10.20 | 10.01 | 10.05 | 356,994 | -0.12(-1.21%) |
Aug 22, 2022 | 10.30 | 10.32 | 10.14 | 10.17 | 296,047 | -0.22(-2.11%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.30 | 10.39 | 287,081 | -0.09(-0.84%) |
Aug 18, 2022 | 10.63 | 10.69 | 10.36 | 10.48 | 524,513 | -0.18(-1.65%) |
Aug 17, 2022 | 10.67 | 10.71 | 10.53 | 10.65 | 318,317 | -0.07(-0.65%) |
Aug 16, 2022 | 10.67 | 10.80 | 10.61 | 10.72 | 274,742 | +0.04(+0.33%) |
Aug 15, 2022 | 10.76 | 10.81 | 10.64 | 10.69 | 349,294 | -0.03(-0.25%) |
Aug 12, 2022 | 10.50 | 10.71 | 10.50 | 10.71 | 439,313 | +0.23(+2.17%) |
Aug 11, 2022 | 10.51 | 10.61 | 10.43 | 10.48 | 335,689 | +0.02(+0.17%) |
Aug 10, 2022 | 10.52 | 10.55 | 10.41 | 10.47 | 317,734 | +0.11(+1.10%) |
Aug 09, 2022 | 10.27 | 10.37 | 10.22 | 10.35 | 354,775 | +0.05(+0.51%) |
Aug 08, 2022 | 10.38 | 10.47 | 10.27 | 10.30 | 264,605 | -0.03(-0.25%) |
Aug 05, 2022 | 10.35 | 10.50 | 10.24 | 10.33 | 254,503 | -0.05(-0.51%) |
Aug 04, 2022 | 10.43 | 10.55 | 10.13 | 10.38 | 420,926 | +0.04(+0.34%) |
Aug 03, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 347,750 | -0.09(-0.84%) |
Aug 02, 2022 | 10.62 | 10.70 | 10.41 | 10.43 | 326,646 | -0.17(-1.57%) |
Aug 01, 2022 | 10.68 | 10.72 | 10.53 | 10.60 | 395,469 | -0.08(-0.74%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.52 | 10.68 | 327,221 | +0.11(+1.08%) |
Jul 28, 2022 | 10.32 | 10.60 | 10.30 | 10.56 | 194,596 | +0.28(+2.73%) |
Jul 27, 2022 | 10.17 | 10.32 | 10.12 | 10.28 | 240,112 | +0.13(+1.30%) |
Jul 26, 2022 | 10.11 | 10.22 | 10.10 | 10.15 | 260,972 | +0.01(+0.09%) |
Jul 25, 2022 | 10.13 | 10.26 | 10.10 | 10.14 | 257,835 | +0.02(+0.17%) |
Jul 22, 2022 | 10.12 | 10.20 | 10.06 | 10.12 | 227,480 | +0.07(+0.70%) |
Jul 21, 2022 | 9.958 | 10.05 | 9.748 | 10.05 | 355,803 | +0.11(+1.15%) |
Jul 20, 2022 | 9.984 | 10.04 | 9.888 | 9.941 | 319,792 | -0.04(-0.44%) |
Jul 19, 2022 | 9.870 | 10.02 | 9.870 | 9.984 | 433,311 | +0.23(+2.34%) |
Jul 18, 2022 | 9.870 | 9.949 | 9.686 | 9.756 | 238,321 | -0.02(-0.18%) |
Jul 15, 2022 | 9.660 | 9.844 | 9.530 | 9.774 | 347,952 | +0.30(+3.15%) |
Jul 14, 2022 | 9.274 | 9.493 | 9.266 | 9.476 | 264,414 | +0.07(+0.75%) |
Jul 13, 2022 | 9.336 | 9.458 | 9.318 | 9.406 | 434,682 | -0.08(-0.83%) |
Jul 12, 2022 | 9.458 | 9.621 | 9.401 | 9.485 | 484,131 | -0.02(-0.18%) |
Jul 11, 2022 | 9.678 | 9.695 | 9.476 | 9.502 | 409,403 | -0.14(-1.45%) |
Jul 08, 2022 | 9.721 | 9.774 | 9.581 | 9.643 | 514,999 | -0.06(-0.63%) |
Jul 07, 2022 | 9.792 | 9.835 | 9.651 | 9.704 | 490,343 | -0.11(-1.16%) |
Jul 06, 2022 | 9.853 | 10.01 | 9.739 | 9.818 | 409,340 | -0.01(-0.09%) |
Jul 05, 2022 | 9.923 | 9.954 | 9.660 | 9.827 | 557,826 | -0.23(-2.27%) |
Jul 01, 2022 | 9.844 | 10.08 | 9.837 | 10.05 | 301,415 | +0.21(+2.14%) |
Jun 30, 2022 | 9.730 | 10.00 | 9.730 | 9.844 | 386,454 | +0.01(+0.09%) |
Jun 29, 2022 | 9.862 | 9.905 | 9.761 | 9.835 | 449,477 | -0.03(-0.27%) |
Jun 28, 2022 | 10.02 | 10.10 | 9.835 | 9.862 | 519,963 | -0.04(-0.35%) |
Jun 27, 2022 | 9.949 | 10.04 | 9.866 | 9.897 | 556,667 | -0.09(-0.88%) |
Jun 24, 2022 | 9.897 | 10.09 | 9.879 | 9.984 | 1,021,703 | +0.18(+1.79%) |
Jun 23, 2022 | 9.458 | 9.870 | 9.458 | 9.809 | 807,267 | +0.32(+3.42%) |
Jun 22, 2022 | 9.373 | 9.683 | 9.373 | 9.485 | 610,719 | +0.01(+0.09%) |
Jun 21, 2022 | 9.476 | 9.730 | 9.468 | 9.476 | 612,836 | +0.07(+0.73%) |
Jun 17, 2022 | 9.459 | 9.674 | 9.382 | 9.407 | 1,199,242 | +0.00(+0.00%) |
Jun 16, 2022 | 9.278 | 9.476 | 9.184 | 9.407 | 616,270 | -0.14(-1.44%) |
Jun 15, 2022 | 9.407 | 9.700 | 9.339 | 9.545 | 601,440 | +0.24(+2.59%) |
Jun 14, 2022 | 9.476 | 9.506 | 9.029 | 9.304 | 723,070 | -0.15(-1.55%) |
Jun 13, 2022 | 10.04 | 10.11 | 9.420 | 9.450 | 904,658 | -0.87(-8.42%) |
Jun 10, 2022 | 10.75 | 10.75 | 10.28 | 10.32 | 1,462,238 | -0.46(-4.31%) |
Jun 09, 2022 | 10.99 | 11.08 | 10.77 | 10.78 | 309,303 | -0.22(-2.03%) |
Jun 08, 2022 | 11.31 | 11.31 | 10.92 | 11.01 | 448,353 | -0.36(-3.18%) |
Jun 07, 2022 | 10.90 | 11.37 | 10.89 | 11.37 | 422,972 | +0.37(+3.36%) |
Jun 06, 2022 | 11.08 | 11.14 | 10.91 | 11.00 | 324,851 | +0.00(+0.00%) |
Jun 03, 2022 | 11.13 | 11.18 | 11.00 | 11.00 | 357,250 | -0.15(-1.31%) |
Jun 02, 2022 | 11.13 | 11.15 | 11.01 | 11.14 | 484,558 | +0.03(+0.23%) |
Jun 01, 2022 | 11.24 | 11.33 | 10.97 | 11.12 | 649,972 | -0.06(-0.54%) |
May 31, 2022 | 11.26 | 11.32 | 11.14 | 11.18 | 520,595 | -0.15(-1.29%) |
May 27, 2022 | 11.03 | 11.37 | 11.01 | 11.32 | 330,453 | +0.29(+2.65%) |
May 26, 2022 | 11.14 | 11.17 | 11.00 | 11.03 | 278,819 | +0.03(+0.23%) |
May 25, 2022 | 10.83 | 11.05 | 10.77 | 11.01 | 777,848 | +0.16(+1.51%) |
May 24, 2022 | 10.83 | 10.90 | 10.52 | 10.84 | 883,544 | +0.03(+0.24%) |
May 23, 2022 | 11.16 | 11.22 | 10.77 | 10.82 | 560,636 | -0.20(-1.80%) |
May 20, 2022 | 11.34 | 11.36 | 10.77 | 11.02 | 519,431 | -0.20(-1.76%) |
May 19, 2022 | 11.26 | 11.34 | 11.11 | 11.21 | 544,662 | -0.03(-0.23%) |
May 18, 2022 | 11.47 | 11.51 | 11.20 | 11.24 | 411,671 | -0.26(-2.24%) |
May 17, 2022 | 11.35 | 11.55 | 11.20 | 11.50 | 369,162 | +0.27(+2.37%) |
May 16, 2022 | 11.14 | 11.34 | 11.05 | 11.23 | 424,894 | +0.03(+0.31%) |
May 13, 2022 | 11.05 | 11.25 | 10.89 | 11.20 | 434,431 | +0.26(+2.36%) |
May 12, 2022 | 10.66 | 10.96 | 10.60 | 10.94 | 574,341 | +0.20(+1.84%) |
May 11, 2022 | 10.83 | 11.07 | 10.66 | 10.74 | 455,071 | -0.03(-0.32%) |
May 10, 2022 | 11.04 | 11.26 | 10.49 | 10.77 | 1,153,600 | -0.30(-2.72%) |
May 09, 2022 | 11.11 | 11.37 | 10.92 | 11.08 | 1,648,670 | -0.42(-3.66%) |
May 06, 2022 | 11.79 | 11.87 | 11.31 | 11.50 | 580,373 | -0.40(-3.40%) |
May 05, 2022 | 12.62 | 12.64 | 11.71 | 11.90 | 673,962 | -0.71(-5.66%) |
May 04, 2022 | 12.50 | 12.69 | 12.30 | 12.61 | 431,953 | +0.04(+0.34%) |
May 03, 2022 | 12.40 | 12.59 | 12.37 | 12.57 | 437,751 | +0.17(+1.39%) |