Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.030 | 8.179 | 7.868 | 8.048 | 1,206,683 | -0.12(-1.50%) |
May 30, 2023 | 8.118 | 8.232 | 8.044 | 8.171 | 675,410 | +0.11(+1.41%) |
May 26, 2023 | 7.829 | 8.105 | 7.803 | 8.057 | 511,819 | +0.25(+3.25%) |
May 25, 2023 | 7.925 | 7.947 | 7.741 | 7.803 | 925,654 | -0.15(-1.87%) |
May 24, 2023 | 8.013 | 8.053 | 7.877 | 7.952 | 528,222 | -0.14(-1.73%) |
May 23, 2023 | 7.908 | 8.258 | 7.908 | 8.092 | 671,436 | +0.11(+1.43%) |
May 22, 2023 | 7.741 | 7.978 | 7.649 | 7.978 | 620,652 | +0.29(+3.76%) |
May 19, 2023 | 7.838 | 7.855 | 7.610 | 7.689 | 609,096 | -0.08(-1.01%) |
May 18, 2023 | 7.663 | 7.768 | 7.632 | 7.768 | 747,532 | +0.04(+0.57%) |
May 17, 2023 | 7.461 | 7.781 | 7.435 | 7.724 | 1,017,060 | +0.33(+4.50%) |
May 16, 2023 | 7.496 | 7.531 | 7.374 | 7.391 | 779,139 | -0.09(-1.17%) |
May 15, 2023 | 7.312 | 7.558 | 7.312 | 7.479 | 666,481 | +0.18(+2.52%) |
May 12, 2023 | 7.286 | 7.339 | 7.185 | 7.295 | 626,750 | +0.07(+0.97%) |
May 11, 2023 | 7.085 | 7.360 | 7.076 | 7.225 | 963,466 | +0.06(+0.86%) |
May 10, 2023 | 7.242 | 7.295 | 7.137 | 7.163 | 691,937 | +0.04(+0.61%) |
May 09, 2023 | 7.111 | 7.233 | 7.054 | 7.120 | 689,502 | -0.04(-0.49%) |
May 08, 2023 | 7.137 | 7.233 | 7.058 | 7.155 | 770,701 | +0.11(+1.49%) |
May 05, 2023 | 6.997 | 7.137 | 6.936 | 7.050 | 1,049,529 | +0.25(+3.74%) |
May 04, 2023 | 7.120 | 7.120 | 6.791 | 6.796 | 1,141,154 | -0.37(-5.13%) |
May 03, 2023 | 6.953 | 7.452 | 6.953 | 7.163 | 1,400,694 | +0.27(+3.94%) |
May 02, 2023 | 7.391 | 7.483 | 6.585 | 6.892 | 2,645,405 | -0.58(-7.74%) |
May 01, 2023 | 7.505 | 7.654 | 7.444 | 7.470 | 1,378,108 | -0.07(-0.93%) |
Apr 28, 2023 | 7.374 | 7.619 | 7.374 | 7.540 | 695,730 | +0.15(+2.01%) |
Apr 27, 2023 | 7.216 | 7.426 | 7.198 | 7.391 | 694,902 | +0.22(+3.05%) |
Apr 26, 2023 | 7.155 | 7.387 | 7.120 | 7.172 | 1,302,416 | +0.02(+0.24%) |
Apr 25, 2023 | 7.347 | 7.374 | 7.111 | 7.155 | 1,454,925 | -0.41(-5.44%) |
Apr 24, 2023 | 7.663 | 7.671 | 7.339 | 7.566 | 1,078,565 | -0.19(-2.48%) |
Apr 21, 2023 | 7.846 | 7.846 | 7.663 | 7.759 | 441,537 | -0.08(-1.01%) |
Apr 20, 2023 | 7.882 | 7.925 | 7.763 | 7.838 | 504,764 | -0.13(-1.65%) |
Apr 19, 2023 | 7.645 | 8.022 | 7.636 | 7.969 | 993,666 | +0.28(+3.64%) |
Apr 18, 2023 | 7.820 | 7.846 | 7.610 | 7.689 | 964,938 | -0.15(-1.90%) |
Apr 17, 2023 | 7.549 | 7.855 | 7.466 | 7.838 | 765,720 | +0.25(+3.35%) |
Apr 14, 2023 | 7.715 | 7.829 | 7.509 | 7.584 | 731,174 | -0.04(-0.57%) |
Apr 13, 2023 | 7.584 | 7.706 | 7.339 | 7.628 | 1,012,874 | +0.04(+0.46%) |
Apr 12, 2023 | 7.654 | 7.737 | 7.540 | 7.593 | 670,661 | +0.04(+0.58%) |
Apr 11, 2023 | 7.549 | 7.698 | 7.444 | 7.549 | 1,653,248 | +0.07(+0.94%) |
Apr 10, 2023 | 7.969 | 8.000 | 7.217 | 7.479 | 2,798,658 | -0.52(-6.46%) |
Apr 06, 2023 | 8.039 | 8.083 | 7.938 | 7.995 | 542,743 | -0.04(-0.54%) |
Apr 05, 2023 | 7.943 | 8.087 | 7.890 | 8.039 | 632,272 | +0.04(+0.44%) |
Apr 04, 2023 | 8.013 | 8.065 | 7.886 | 8.004 | 697,805 | +0.04(+0.44%) |
Apr 03, 2023 | 8.022 | 8.171 | 7.934 | 7.969 | 811,188 | +0.01(+0.11%) |
Mar 31, 2023 | 7.838 | 7.969 | 7.772 | 7.960 | 885,323 | +0.14(+1.79%) |
Mar 30, 2023 | 7.768 | 7.829 | 7.697 | 7.820 | 860,121 | +0.11(+1.48%) |
Mar 29, 2023 | 7.673 | 7.706 | 7.597 | 7.706 | 796,987 | +0.13(+1.78%) |
Mar 28, 2023 | 7.521 | 7.690 | 7.496 | 7.572 | 875,940 | -0.01(-0.11%) |
Mar 27, 2023 | 7.647 | 7.698 | 7.466 | 7.580 | 1,183,563 | +0.10(+1.35%) |
Mar 24, 2023 | 7.176 | 7.504 | 7.083 | 7.479 | 1,048,316 | +0.22(+3.02%) |
Mar 23, 2023 | 7.588 | 7.668 | 7.188 | 7.260 | 1,285,364 | -0.24(-3.25%) |
Mar 22, 2023 | 7.757 | 7.815 | 7.496 | 7.504 | 1,227,716 | -0.31(-3.99%) |
Mar 21, 2023 | 7.740 | 7.892 | 7.740 | 7.816 | 947,064 | +0.25(+3.34%) |
Mar 20, 2023 | 7.496 | 7.707 | 7.479 | 7.563 | 1,209,982 | +0.13(+1.70%) |
Mar 17, 2023 | 7.647 | 7.732 | 7.353 | 7.437 | 1,432,056 | -0.27(-3.50%) |
Mar 16, 2023 | 7.588 | 7.833 | 7.357 | 7.706 | 1,370,580 | +0.03(+0.33%) |
Mar 15, 2023 | 7.934 | 7.934 | 7.454 | 7.681 | 1,789,857 | -0.46(-5.69%) |
Mar 14, 2023 | 8.431 | 8.532 | 8.081 | 8.144 | 1,198,156 | +0.01(+0.10%) |
Mar 13, 2023 | 8.153 | 8.279 | 7.824 | 8.136 | 1,396,900 | -0.12(-1.43%) |
Mar 10, 2023 | 8.633 | 8.709 | 8.237 | 8.254 | 1,413,497 | -0.37(-4.30%) |
Mar 09, 2023 | 8.928 | 9.096 | 8.608 | 8.624 | 1,273,524 | -0.29(-3.21%) |
Mar 08, 2023 | 9.265 | 9.323 | 8.787 | 8.911 | 2,187,377 | -0.53(-5.62%) |
Mar 07, 2023 | 9.770 | 9.827 | 9.382 | 9.441 | 732,098 | -0.33(-3.36%) |
Mar 06, 2023 | 9.829 | 9.930 | 9.745 | 9.770 | 677,777 | +0.04(+0.43%) |
Mar 03, 2023 | 9.585 | 9.778 | 9.534 | 9.728 | 693,701 | +0.25(+2.67%) |
Mar 02, 2023 | 9.433 | 9.521 | 9.332 | 9.475 | 1,175,099 | +0.04(+0.45%) |
Mar 01, 2023 | 9.534 | 9.534 | 9.349 | 9.433 | 1,149,979 | -0.09(-0.97%) |
Feb 28, 2023 | 9.483 | 9.642 | 9.483 | 9.526 | 787,326 | +0.04(+0.44%) |
Feb 27, 2023 | 9.787 | 9.808 | 9.475 | 9.483 | 714,953 | -0.23(-2.34%) |
Feb 24, 2023 | 9.627 | 9.753 | 9.543 | 9.711 | 608,865 | -0.02(-0.17%) |
Feb 23, 2023 | 9.728 | 9.804 | 9.585 | 9.728 | 743,011 | +0.04(+0.43%) |
Feb 22, 2023 | 9.585 | 9.799 | 9.585 | 9.686 | 1,434,682 | +0.14(+1.50%) |
Feb 21, 2023 | 9.804 | 9.829 | 9.534 | 9.542 | 1,418,124 | -0.29(-2.91%) |
Feb 17, 2023 | 9.862 | 9.913 | 9.719 | 9.829 | 1,615,003 | -0.05(-0.51%) |
Feb 16, 2023 | 10.01 | 10.05 | 9.686 | 9.879 | 1,913,468 | -0.29(-2.90%) |
Feb 15, 2023 | 10.13 | 10.22 | 9.964 | 10.17 | 1,455,690 | +0.16(+1.60%) |
Feb 14, 2023 | 10.06 | 10.12 | 9.943 | 10.01 | 631,183 | -0.07(-0.67%) |
Feb 13, 2023 | 9.955 | 10.10 | 9.921 | 10.08 | 611,675 | +0.17(+1.70%) |
Feb 10, 2023 | 9.610 | 9.951 | 9.610 | 9.913 | 654,938 | +0.30(+3.16%) |
Feb 09, 2023 | 10.06 | 10.14 | 9.585 | 9.610 | 1,046,355 | -0.38(-3.79%) |
Feb 08, 2023 | 10.26 | 10.28 | 9.947 | 9.989 | 529,945 | -0.30(-2.95%) |
Feb 07, 2023 | 10.15 | 10.32 | 10.05 | 10.29 | 1,066,293 | +0.07(+0.66%) |
Feb 06, 2023 | 10.42 | 10.42 | 10.17 | 10.22 | 454,779 | -0.26(-2.49%) |
Feb 03, 2023 | 10.45 | 10.54 | 10.40 | 10.49 | 758,522 | -0.11(-1.03%) |
Feb 02, 2023 | 10.60 | 10.73 | 10.56 | 10.60 | 873,847 | +0.09(+0.88%) |
Feb 01, 2023 | 10.32 | 10.65 | 10.26 | 10.50 | 752,955 | +0.16(+1.55%) |
Jan 31, 2023 | 10.10 | 10.36 | 10.03 | 10.34 | 780,507 | +0.31(+3.11%) |
Jan 30, 2023 | 10.19 | 10.23 | 10.000 | 10.03 | 567,403 | -0.25(-2.46%) |
Jan 27, 2023 | 10.02 | 10.30 | 10.01 | 10.28 | 523,768 | +0.24(+2.35%) |
Jan 26, 2023 | 10.16 | 10.21 | 9.976 | 10.05 | 472,401 | -0.03(-0.33%) |
Jan 25, 2023 | 9.947 | 10.09 | 9.862 | 10.08 | 406,537 | +0.06(+0.59%) |
Jan 24, 2023 | 10.06 | 10.12 | 9.964 | 10.02 | 504,864 | -0.02(-0.17%) |
Jan 23, 2023 | 9.888 | 10.05 | 9.837 | 10.04 | 636,307 | +0.17(+1.71%) |
Jan 20, 2023 | 9.694 | 9.871 | 9.593 | 9.871 | 445,703 | +0.22(+2.27%) |
Jan 19, 2023 | 9.644 | 9.728 | 9.550 | 9.652 | 515,834 | -0.11(-1.12%) |
Jan 18, 2023 | 9.896 | 10.04 | 9.740 | 9.761 | 834,097 | -0.09(-0.94%) |
Jan 17, 2023 | 9.778 | 9.996 | 9.770 | 9.854 | 992,562 | +0.11(+1.12%) |
Jan 13, 2023 | 9.433 | 9.745 | 9.382 | 9.745 | 870,649 | +0.22(+2.30%) |
Jan 12, 2023 | 9.441 | 9.551 | 9.328 | 9.526 | 1,200,733 | +0.21(+2.26%) |
Jan 11, 2023 | 9.265 | 9.399 | 9.231 | 9.315 | 637,758 | +0.09(+1.00%) |
Jan 10, 2023 | 9.256 | 9.281 | 9.096 | 9.222 | 594,975 | -0.03(-0.27%) |
Jan 09, 2023 | 9.214 | 9.311 | 9.172 | 9.248 | 1,316,316 | +0.14(+1.57%) |
Jan 06, 2023 | 9.054 | 9.147 | 8.987 | 9.104 | 802,513 | +0.09(+1.03%) |
Jan 05, 2023 | 9.138 | 9.155 | 9.003 | 9.012 | 542,755 | -0.13(-1.38%) |
Jan 04, 2023 | 9.206 | 9.307 | 9.079 | 9.138 | 975,490 | +0.08(+0.84%) |
Jan 03, 2023 | 8.818 | 9.062 | 8.768 | 9.062 | 1,156,393 | +0.40(+4.57%) |
Dec 30, 2022 | 8.422 | 8.717 | 8.380 | 8.667 | 1,290,100 | +0.16(+1.88%) |
Dec 29, 2022 | 8.422 | 8.515 | 8.338 | 8.507 | 1,099,776 | +0.23(+2.75%) |
Dec 28, 2022 | 8.922 | 8.962 | 8.279 | 8.279 | 1,869,193 | -0.67(-7.45%) |
Dec 27, 2022 | 8.946 | 9.011 | 8.816 | 8.946 | 678,237 | +0.05(+0.55%) |
Dec 23, 2022 | 8.783 | 8.897 | 8.779 | 8.897 | 676,312 | +0.13(+1.48%) |
Dec 22, 2022 | 8.800 | 8.840 | 8.608 | 8.767 | 634,149 | -0.16(-1.82%) |
Dec 21, 2022 | 8.832 | 9.052 | 8.832 | 8.930 | 909,075 | +0.21(+2.43%) |
Dec 20, 2022 | 8.857 | 8.865 | 8.702 | 8.718 | 700,564 | -0.19(-2.10%) |
Dec 19, 2022 | 9.011 | 9.076 | 8.861 | 8.905 | 696,401 | -0.10(-1.08%) |
Dec 16, 2022 | 9.035 | 9.134 | 8.966 | 9.003 | 919,355 | -0.23(-2.47%) |
Dec 15, 2022 | 9.401 | 9.401 | 9.198 | 9.231 | 760,607 | -0.32(-3.32%) |
Dec 14, 2022 | 9.621 | 9.710 | 9.479 | 9.548 | 964,485 | -0.11(-1.10%) |
Dec 13, 2022 | 9.759 | 9.971 | 9.613 | 9.654 | 1,562,029 | +0.25(+2.68%) |
Dec 12, 2022 | 9.263 | 9.426 | 9.137 | 9.401 | 765,926 | +0.20(+2.21%) |
Dec 09, 2022 | 9.027 | 9.296 | 8.954 | 9.198 | 579,184 | +0.12(+1.34%) |
Dec 08, 2022 | 9.231 | 9.279 | 9.068 | 9.076 | 560,861 | -0.15(-1.67%) |
Dec 07, 2022 | 9.101 | 9.239 | 9.031 | 9.231 | 1,132,118 | +0.15(+1.61%) |
Dec 06, 2022 | 9.442 | 9.466 | 9.015 | 9.084 | 1,678,606 | -0.32(-3.37%) |
Dec 05, 2022 | 9.767 | 9.849 | 9.373 | 9.401 | 899,412 | -0.45(-4.54%) |
Dec 02, 2022 | 9.776 | 9.898 | 9.654 | 9.849 | 651,246 | -0.08(-0.82%) |
Dec 01, 2022 | 10.23 | 10.37 | 9.906 | 9.930 | 762,451 | -0.20(-2.01%) |
Nov 30, 2022 | 9.963 | 10.13 | 9.808 | 10.13 | 926,753 | +0.13(+1.30%) |
Nov 29, 2022 | 10.08 | 10.08 | 9.881 | 10.00 | 571,198 | -0.10(-0.97%) |
Nov 28, 2022 | 10.13 | 10.25 | 10.08 | 10.10 | 690,681 | -0.07(-0.72%) |
Nov 25, 2022 | 10.07 | 10.24 | 10.06 | 10.17 | 260,134 | +0.11(+1.05%) |
Nov 23, 2022 | 9.873 | 10.07 | 9.801 | 10.07 | 580,662 | +0.15(+1.56%) |
Nov 22, 2022 | 9.800 | 9.938 | 9.727 | 9.914 | 441,181 | +0.14(+1.41%) |
Nov 21, 2022 | 9.572 | 9.792 | 9.532 | 9.776 | 582,488 | +0.20(+2.12%) |
Nov 18, 2022 | 9.719 | 9.719 | 9.491 | 9.572 | 731,089 | +0.04(+0.43%) |
Nov 17, 2022 | 9.597 | 9.613 | 9.393 | 9.532 | 602,831 | -0.22(-2.25%) |
Nov 16, 2022 | 9.922 | 9.922 | 9.690 | 9.751 | 478,713 | -0.20(-1.96%) |
Nov 15, 2022 | 10.04 | 10.12 | 9.873 | 9.946 | 509,389 | +0.07(+0.74%) |
Nov 14, 2022 | 10.03 | 10.08 | 9.857 | 9.873 | 542,927 | -0.20(-2.02%) |
Nov 11, 2022 | 10.00 | 10.26 | 9.938 | 10.08 | 451,881 | +0.07(+0.73%) |
Nov 10, 2022 | 9.906 | 10.03 | 9.767 | 10.00 | 654,712 | +0.48(+5.04%) |
Nov 09, 2022 | 9.556 | 9.731 | 9.458 | 9.523 | 396,257 | -0.12(-1.26%) |
Nov 08, 2022 | 9.792 | 9.869 | 9.511 | 9.645 | 678,424 | -0.16(-1.66%) |
Nov 07, 2022 | 9.800 | 9.841 | 9.532 | 9.808 | 585,857 | +0.10(+1.01%) |
Nov 04, 2022 | 9.532 | 9.710 | 9.385 | 9.710 | 694,079 | +0.38(+4.10%) |
Nov 03, 2022 | 9.654 | 9.694 | 9.044 | 9.328 | 1,525,709 | -0.46(-4.73%) |
Nov 02, 2022 | 10.32 | 9.759 | 9.792 | 950,226 | -0.34(-3.37%) | |
Nov 01, 2022 | 10.26 | 10.26 | 10.03 | 10.13 | 664,314 | +0.10(+0.97%) |
Oct 31, 2022 | 10.01 | 10.19 | 9.963 | 10.04 | 808,414 | +0.02(+0.24%) |
Oct 28, 2022 | 9.678 | 10.03 | 9.678 | 10.01 | 658,276 | +0.34(+3.53%) |
Oct 27, 2022 | 9.735 | 9.954 | 9.621 | 9.670 | 1,081,949 | +0.11(+1.11%) |
Oct 26, 2022 | 9.580 | 9.771 | 9.515 | 9.564 | 621,620 | -0.02(-0.17%) |
Oct 25, 2022 | 9.182 | 9.645 | 9.141 | 9.580 | 794,125 | +0.45(+4.90%) |
Oct 24, 2022 | 9.076 | 9.166 | 8.954 | 9.133 | 642,662 | +0.12(+1.35%) |
Oct 21, 2022 | 8.962 | 9.031 | 8.800 | 9.011 | 485,828 | +0.12(+1.37%) |
Oct 20, 2022 | 9.068 | 9.190 | 8.820 | 8.889 | 837,290 | -0.23(-2.50%) |
Oct 19, 2022 | 9.052 | 9.198 | 8.995 | 9.117 | 696,502 | -0.05(-0.53%) |
Oct 18, 2022 | 9.320 | 9.458 | 9.068 | 9.166 | 793,713 | +0.02(+0.27%) |
Oct 17, 2022 | 9.068 | 9.222 | 8.979 | 9.141 | 1,121,058 | +0.33(+3.79%) |
Oct 14, 2022 | 9.149 | 9.214 | 8.791 | 8.808 | 875,275 | -0.30(-3.30%) |
Oct 13, 2022 | 8.596 | 9.121 | 8.430 | 9.109 | 1,065,535 | +0.34(+3.90%) |
Oct 12, 2022 | 8.759 | 8.848 | 8.523 | 8.767 | 813,155 | +0.02(+0.28%) |
Oct 11, 2022 | 8.377 | 8.840 | 8.271 | 8.743 | 983,471 | +0.35(+4.17%) |
Oct 10, 2022 | 8.604 | 8.718 | 8.365 | 8.393 | 630,890 | -0.19(-2.18%) |
Oct 07, 2022 | 8.637 | 8.783 | 8.474 | 8.580 | 876,228 | -0.11(-1.22%) |
Oct 06, 2022 | 8.808 | 8.865 | 8.621 | 8.686 | 1,108,341 | -0.15(-1.66%) |
Oct 05, 2022 | 9.101 | 9.101 | 8.568 | 8.832 | 908,180 | -0.47(-5.07%) |
Oct 04, 2022 | 8.865 | 9.385 | 8.865 | 9.304 | 1,576,109 | +0.62(+7.12%) |
Oct 03, 2022 | 8.645 | 8.759 | 8.198 | 8.686 | 1,373,801 | +0.19(+2.20%) |
Sep 30, 2022 | 8.360 | 8.710 | 8.336 | 8.499 | 1,882,016 | +0.18(+2.15%) |
Sep 29, 2022 | 8.710 | 8.743 | 8.129 | 8.320 | 1,326,163 | -0.46(-5.28%) |
Sep 28, 2022 | 8.736 | 8.909 | 8.618 | 8.783 | 921,518 | +0.12(+1.36%) |
Sep 27, 2022 | 8.783 | 8.996 | 8.543 | 8.665 | 1,103,467 | -0.02(-0.18%) |
Sep 26, 2022 | 9.146 | 9.193 | 8.555 | 8.681 | 1,177,999 | -0.55(-5.97%) |
Sep 23, 2022 | 9.453 | 9.474 | 9.083 | 9.232 | 977,883 | -0.37(-3.86%) |
Sep 22, 2022 | 9.957 | 10.00 | 9.579 | 9.603 | 675,623 | -0.40(-4.02%) |
Sep 21, 2022 | 10.12 | 10.24 | 10.00 | 10.00 | 624,889 | -0.02(-0.16%) |
Sep 20, 2022 | 10.09 | 10.12 | 9.957 | 10.02 | 421,000 | -0.18(-1.78%) |
Sep 19, 2022 | 9.878 | 10.22 | 9.839 | 10.20 | 699,533 | +0.20(+2.05%) |
Sep 16, 2022 | 10.19 | 10.22 | 9.989 | 9.996 | 2,321,600 | -0.29(-2.83%) |
Sep 15, 2022 | 10.41 | 10.55 | 10.29 | 10.29 | 627,263 | -0.16(-1.51%) |
Sep 14, 2022 | 10.33 | 10.50 | 10.33 | 10.45 | 545,936 | +0.14(+1.38%) |
Sep 13, 2022 | 10.50 | 10.57 | 10.24 | 10.30 | 718,035 | -0.39(-3.61%) |
Sep 12, 2022 | 10.61 | 10.73 | 10.60 | 10.69 | 382,678 | +0.12(+1.12%) |
Sep 09, 2022 | 10.36 | 10.60 | 10.31 | 10.57 | 522,611 | +0.32(+3.15%) |
Sep 08, 2022 | 10.24 | 10.28 | 10.11 | 10.25 | 456,121 | -0.06(-0.54%) |
Sep 07, 2022 | 10.13 | 10.30 | 10.07 | 10.30 | 686,847 | +0.13(+1.32%) |
Sep 06, 2022 | 10.20 | 10.32 | 10.00 | 10.17 | 716,970 | -0.02(-0.15%) |
Sep 02, 2022 | 10.47 | 10.57 | 10.14 | 10.19 | 580,865 | +0.01(+0.08%) |
Sep 01, 2022 | 10.32 | 10.38 | 10.01 | 10.18 | 771,448 | -0.21(-2.05%) |
Aug 31, 2022 | 10.44 | 10.61 | 10.33 | 10.39 | 648,641 | -0.01(-0.08%) |
Aug 30, 2022 | 10.78 | 10.82 | 10.40 | 10.40 | 848,712 | -0.39(-3.58%) |
Aug 29, 2022 | 10.71 | 10.83 | 10.67 | 10.78 | 764,329 | +0.02(+0.15%) |
Aug 26, 2022 | 10.97 | 10.98 | 10.76 | 10.77 | 438,303 | -0.17(-1.58%) |
Aug 25, 2022 | 10.79 | 10.95 | 10.74 | 10.94 | 449,057 | +0.24(+2.21%) |
Aug 24, 2022 | 10.73 | 10.78 | 10.69 | 10.71 | 545,206 | +0.02(+0.22%) |
Aug 23, 2022 | 10.60 | 10.76 | 10.60 | 10.68 | 565,280 | +0.10(+0.97%) |
Aug 22, 2022 | 10.71 | 10.76 | 10.53 | 10.58 | 613,101 | -0.24(-2.18%) |
Aug 19, 2022 | 10.82 | 10.84 | 10.69 | 10.82 | 580,924 | -0.06(-0.58%) |
Aug 18, 2022 | 10.84 | 10.92 | 10.82 | 10.88 | 286,630 | +0.07(+0.66%) |
Aug 17, 2022 | 10.82 | 10.89 | 10.74 | 10.81 | 464,568 | -0.14(-1.30%) |
Aug 16, 2022 | 10.85 | 11.04 | 10.82 | 10.95 | 384,582 | +0.05(+0.43%) |
Aug 15, 2022 | 10.86 | 10.94 | 10.80 | 10.90 | 324,291 | +0.02(+0.22%) |
Aug 12, 2022 | 10.88 | 10.92 | 10.78 | 10.88 | 384,536 | +0.09(+0.88%) |
Aug 11, 2022 | 10.84 | 10.88 | 10.76 | 10.78 | 375,710 | -0.03(-0.29%) |
Aug 10, 2022 | 10.74 | 10.86 | 10.67 | 10.82 | 741,210 | +0.17(+1.55%) |
Aug 09, 2022 | 10.71 | 10.76 | 10.56 | 10.65 | 454,476 | -0.06(-0.59%) |
Aug 08, 2022 | 10.61 | 10.82 | 10.61 | 10.71 | 464,822 | +0.19(+1.80%) |
Aug 05, 2022 | 10.50 | 10.58 | 10.45 | 10.52 | 425,373 | -0.05(-0.45%) |
Aug 04, 2022 | 10.52 | 10.60 | 10.43 | 10.57 | 466,307 | +0.05(+0.45%) |
Aug 03, 2022 | 10.47 | 10.58 | 10.41 | 10.52 | 718,656 | +0.13(+1.21%) |
Aug 02, 2022 | 10.74 | 10.75 | 10.40 | 10.40 | 860,858 | -0.47(-4.35%) |
Aug 01, 2022 | 10.86 | 11.01 | 10.63 | 10.87 | 859,909 | +0.08(+0.73%) |
Jul 29, 2022 | 10.89 | 11.04 | 10.74 | 10.79 | 1,039,121 | -0.13(-1.15%) |
Jul 28, 2022 | 10.67 | 10.95 | 10.61 | 10.92 | 581,532 | +0.31(+2.90%) |
Jul 27, 2022 | 10.37 | 10.65 | 10.33 | 10.61 | 493,953 | +0.24(+2.36%) |
Jul 26, 2022 | 10.21 | 10.40 | 10.21 | 10.37 | 384,563 | +0.08(+0.77%) |
Jul 25, 2022 | 10.22 | 10.36 | 10.22 | 10.29 | 1,035,407 | +0.09(+0.85%) |
Jul 22, 2022 | 10.29 | 10.37 | 10.11 | 10.20 | 794,542 | -0.03(-0.31%) |
Jul 21, 2022 | 10.19 | 10.24 | 10.10 | 10.23 | 1,067,114 | -0.02(-0.15%) |
Jul 20, 2022 | 10.12 | 10.31 | 10.06 | 10.25 | 667,743 | +0.13(+1.24%) |
Jul 19, 2022 | 9.894 | 10.28 | 9.882 | 10.12 | 1,203,076 | +0.31(+3.13%) |
Jul 18, 2022 | 9.886 | 9.981 | 9.734 | 9.815 | 931,153 | -0.03(-0.32%) |
Jul 15, 2022 | 9.941 | 9.973 | 9.610 | 9.847 | 957,158 | +0.14(+1.46%) |
Jul 14, 2022 | 9.705 | 9.760 | 9.562 | 9.705 | 650,928 | -0.13(-1.28%) |
Jul 13, 2022 | 9.681 | 9.929 | 9.681 | 9.831 | 1,058,201 | +0.05(+0.48%) |
Jul 12, 2022 | 9.705 | 9.965 | 9.705 | 9.784 | 908,049 | +0.03(+0.32%) |
Jul 11, 2022 | 9.878 | 9.910 | 9.713 | 9.752 | 602,309 | -0.13(-1.28%) |
Jul 08, 2022 | 9.823 | 9.918 | 9.709 | 9.878 | 762,080 | +0.10(+1.05%) |
Jul 07, 2022 | 9.800 | 9.894 | 9.740 | 9.776 | 526,165 | +0.07(+0.73%) |
Jul 06, 2022 | 9.847 | 9.949 | 9.642 | 9.705 | 811,845 | -0.14(-1.44%) |
Jul 05, 2022 | 9.855 | 9.855 | 9.638 | 9.847 | 1,010,802 | -0.12(-1.19%) |
Jul 01, 2022 | 9.571 | 9.996 | 9.571 | 9.965 | 930,271 | +0.33(+3.43%) |
Jun 30, 2022 | 9.461 | 9.673 | 9.399 | 9.634 | 938,309 | +0.04(+0.41%) |
Jun 29, 2022 | 9.736 | 9.815 | 9.520 | 9.595 | 972,132 | -0.20(-2.09%) |
Jun 28, 2022 | 10.04 | 10.07 | 9.754 | 9.800 | 1,271,688 | -0.11(-1.16%) |
Jun 27, 2022 | 9.945 | 10.03 | 9.853 | 9.914 | 1,125,150 | +0.03(+0.31%) |
Jun 24, 2022 | 9.554 | 10.01 | 9.554 | 9.884 | 1,716,997 | +0.39(+4.12%) |
Jun 23, 2022 | 9.393 | 9.562 | 9.340 | 9.493 | 970,894 | +0.17(+1.81%) |
Jun 22, 2022 | 9.102 | 9.409 | 9.067 | 9.324 | 1,118,909 | +0.15(+1.67%) |
Jun 21, 2022 | 9.056 | 9.347 | 8.994 | 9.171 | 1,361,405 | +0.29(+3.28%) |
Jun 17, 2022 | 8.742 | 8.957 | 8.566 | 8.880 | 1,435,735 | +0.18(+2.02%) |
Jun 16, 2022 | 8.980 | 8.980 | 8.589 | 8.704 | 1,861,539 | -0.47(-5.10%) |
Jun 15, 2022 | 9.179 | 9.347 | 8.903 | 9.171 | 1,600,728 | +0.08(+0.84%) |
Jun 14, 2022 | 9.248 | 9.301 | 9.003 | 9.095 | 1,791,965 | -0.31(-3.26%) |
Jun 13, 2022 | 10.33 | 10.33 | 9.332 | 9.401 | 2,094,359 | -1.13(-10.70%) |
Jun 10, 2022 | 10.65 | 10.67 | 10.45 | 10.53 | 755,353 | -0.18(-1.72%) |
Jun 09, 2022 | 10.92 | 10.96 | 10.69 | 10.71 | 767,470 | -0.19(-1.76%) |
Jun 08, 2022 | 10.97 | 11.01 | 10.79 | 10.90 | 1,117,682 | -0.14(-1.25%) |
Jun 07, 2022 | 11.01 | 11.06 | 10.95 | 11.04 | 676,269 | +0.02(+0.21%) |
Jun 06, 2022 | 11.12 | 11.16 | 10.99 | 11.02 | 676,594 | -0.05(-0.49%) |
Jun 03, 2022 | 11.22 | 11.22 | 11.06 | 11.07 | 691,051 | -0.16(-1.43%) |
Jun 02, 2022 | 11.20 | 11.25 | 11.09 | 11.23 | 526,003 | +0.02(+0.21%) |