Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.15 | 11.17 | 10.93 | 10.93 | 154,077 | -0.20(-1.84%) |
May 30, 2023 | 11.09 | 11.17 | 11.00 | 11.13 | 118,402 | +0.04(+0.38%) |
May 26, 2023 | 10.98 | 11.10 | 10.86 | 11.09 | 106,535 | +0.18(+1.64%) |
May 25, 2023 | 11.00 | 11.01 | 10.78 | 10.91 | 101,583 | -0.03(-0.31%) |
May 24, 2023 | 11.00 | 11.08 | 10.87 | 10.95 | 74,930 | -0.11(-1.00%) |
May 23, 2023 | 11.11 | 11.14 | 11.02 | 11.06 | 89,478 | -0.08(-0.69%) |
May 22, 2023 | 11.08 | 11.17 | 10.96 | 11.13 | 108,743 | +0.03(+0.31%) |
May 19, 2023 | 11.10 | 11.16 | 11.05 | 11.10 | 81,195 | +0.02(+0.15%) |
May 18, 2023 | 11.08 | 11.19 | 11.05 | 11.08 | 97,611 | +0.05(+0.46%) |
May 17, 2023 | 10.87 | 11.08 | 10.87 | 11.03 | 90,111 | +0.18(+1.64%) |
May 16, 2023 | 11.03 | 11.12 | 10.82 | 10.85 | 113,538 | -0.18(-1.61%) |
May 15, 2023 | 10.90 | 11.11 | 10.89 | 11.03 | 108,562 | +0.14(+1.24%) |
May 12, 2023 | 11.03 | 11.11 | 10.81 | 10.90 | 114,838 | -0.01(-0.08%) |
May 11, 2023 | 11.44 | 11.44 | 10.83 | 10.91 | 201,831 | -0.49(-4.31%) |
May 10, 2023 | 11.45 | 11.45 | 11.20 | 11.40 | 97,270 | +0.12(+1.05%) |
May 09, 2023 | 11.46 | 11.55 | 11.23 | 11.28 | 122,350 | -0.19(-1.63%) |
May 08, 2023 | 11.46 | 11.65 | 11.45 | 11.46 | 90,540 | -0.02(-0.15%) |
May 05, 2023 | 11.25 | 11.55 | 11.22 | 11.48 | 133,580 | +0.35(+3.12%) |
May 04, 2023 | 11.27 | 11.41 | 11.06 | 11.13 | 124,791 | -0.15(-1.35%) |
May 03, 2023 | 11.54 | 11.59 | 11.25 | 11.29 | 108,671 | -0.20(-1.77%) |
May 02, 2023 | 11.76 | 11.79 | 11.44 | 11.49 | 316,678 | -0.27(-2.30%) |
May 01, 2023 | 11.64 | 11.78 | 11.61 | 11.76 | 129,813 | +0.06(+0.51%) |
Apr 28, 2023 | 11.55 | 11.75 | 11.51 | 11.70 | 144,612 | +0.19(+1.69%) |
Apr 27, 2023 | 11.32 | 11.54 | 11.32 | 11.51 | 99,309 | +0.15(+1.34%) |
Apr 26, 2023 | 11.31 | 11.38 | 11.26 | 11.35 | 109,124 | +0.03(+0.30%) |
Apr 25, 2023 | 11.30 | 11.35 | 11.25 | 11.32 | 66,418 | -0.04(-0.37%) |
Apr 24, 2023 | 11.29 | 11.39 | 11.24 | 11.36 | 65,666 | +0.04(+0.37%) |
Apr 21, 2023 | 11.18 | 11.33 | 11.18 | 11.32 | 85,213 | +0.03(+0.22%) |
Apr 20, 2023 | 11.41 | 11.51 | 11.21 | 11.30 | 136,908 | -0.19(-1.62%) |
Apr 19, 2023 | 11.44 | 11.60 | 11.44 | 11.48 | 112,473 | -0.03(-0.29%) |
Apr 18, 2023 | 11.58 | 11.58 | 11.32 | 11.52 | 120,160 | -0.02(-0.15%) |
Apr 17, 2023 | 11.39 | 11.57 | 11.37 | 11.53 | 102,124 | +0.11(+0.96%) |
Apr 14, 2023 | 11.46 | 11.50 | 11.33 | 11.42 | 76,749 | -0.01(-0.07%) |
Apr 13, 2023 | 11.24 | 11.46 | 11.22 | 11.43 | 99,188 | +0.27(+2.41%) |
Apr 12, 2023 | 11.09 | 11.29 | 11.09 | 11.16 | 83,954 | +0.08(+0.68%) |
Apr 11, 2023 | 11.14 | 11.14 | 11.00 | 11.09 | 120,726 | +0.10(+0.92%) |
Apr 10, 2023 | 11.00 | 11.06 | 10.88 | 10.98 | 63,330 | -0.03(-0.23%) |
Apr 06, 2023 | 10.88 | 11.08 | 10.84 | 11.01 | 100,799 | +0.04(+0.38%) |
Apr 05, 2023 | 11.00 | 11.09 | 10.90 | 10.97 | 101,651 | -0.11(-0.99%) |
Apr 04, 2023 | 11.18 | 11.24 | 10.98 | 11.08 | 65,889 | -0.06(-0.53%) |
Apr 03, 2023 | 11.14 | 11.33 | 11.10 | 11.14 | 134,398 | -0.03(-0.23%) |
Mar 31, 2023 | 11.17 | 11.30 | 11.12 | 11.16 | 123,835 | +0.09(+0.84%) |
Mar 30, 2023 | 11.14 | 11.19 | 10.98 | 11.07 | 86,846 | -0.04(-0.38%) |
Mar 29, 2023 | 11.06 | 11.19 | 11.01 | 11.11 | 115,221 | +0.13(+1.15%) |
Mar 28, 2023 | 10.94 | 11.06 | 10.91 | 10.98 | 40,412 | +0.03(+0.31%) |
Mar 27, 2023 | 10.98 | 11.05 | 10.87 | 10.95 | 101,128 | +0.03(+0.23%) |
Mar 24, 2023 | 10.79 | 10.93 | 10.75 | 10.93 | 140,685 | +0.10(+0.93%) |
Mar 23, 2023 | 10.93 | 10.93 | 10.74 | 10.82 | 141,047 | -0.01(-0.08%) |
Mar 22, 2023 | 11.04 | 11.08 | 10.80 | 10.83 | 90,917 | -0.11(-1.00%) |
Mar 21, 2023 | 10.86 | 11.01 | 10.80 | 10.94 | 210,683 | +0.20(+1.88%) |
Mar 20, 2023 | 10.80 | 10.89 | 10.61 | 10.74 | 185,928 | -0.03(-0.31%) |
Mar 17, 2023 | 10.88 | 10.95 | 10.75 | 10.77 | 272,956 | -0.21(-1.92%) |
Mar 16, 2023 | 10.83 | 11.09 | 10.68 | 10.98 | 348,764 | +0.08(+0.77%) |
Mar 15, 2023 | 10.82 | 10.98 | 10.69 | 10.90 | 257,764 | +0.00(+0.00%) |
Mar 14, 2023 | 10.75 | 10.92 | 10.72 | 10.90 | 165,019 | +0.34(+3.25%) |
Mar 13, 2023 | 10.33 | 10.76 | 10.14 | 10.56 | 376,177 | +0.11(+1.04%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.36 | 10.45 | 429,441 | -0.75(-6.66%) |
Mar 09, 2023 | 11.65 | 11.67 | 11.15 | 11.19 | 195,203 | -0.45(-3.88%) |
Mar 08, 2023 | 11.43 | 11.65 | 11.40 | 11.65 | 150,368 | +0.23(+1.98%) |
Mar 07, 2023 | 11.44 | 11.52 | 11.39 | 11.42 | 94,929 | -0.02(-0.15%) |
Mar 06, 2023 | 11.48 | 11.57 | 11.39 | 11.44 | 243,808 | -0.04(-0.36%) |
Mar 03, 2023 | 11.55 | 11.57 | 11.45 | 11.48 | 113,996 | -0.04(-0.36%) |
Mar 02, 2023 | 11.44 | 11.52 | 11.33 | 11.52 | 204,377 | +0.08(+0.66%) |
Mar 01, 2023 | 11.57 | 11.60 | 11.41 | 11.44 | 247,182 | -0.12(-1.00%) |
Feb 28, 2023 | 11.58 | 11.59 | 11.44 | 11.56 | 231,135 | +0.05(+0.43%) |
Feb 27, 2023 | 11.48 | 11.58 | 11.42 | 11.51 | 180,596 | +0.07(+0.65%) |
Feb 24, 2023 | 11.49 | 11.56 | 11.33 | 11.44 | 137,463 | +0.00(+0.00%) |
Feb 23, 2023 | 11.44 | 11.55 | 11.33 | 11.44 | 114,774 | +0.08(+0.72%) |
Feb 22, 2023 | 11.35 | 11.41 | 11.29 | 11.35 | 75,242 | +0.02(+0.14%) |
Feb 21, 2023 | 11.55 | 11.55 | 11.30 | 11.34 | 124,913 | -0.25(-2.13%) |
Feb 17, 2023 | 11.51 | 11.60 | 11.47 | 11.58 | 147,062 | +0.14(+1.22%) |
Feb 16, 2023 | 11.32 | 11.54 | 11.32 | 11.44 | 101,780 | -0.01(-0.07%) |
Feb 15, 2023 | 11.45 | 11.51 | 11.42 | 11.45 | 154,617 | +0.01(+0.07%) |
Feb 14, 2023 | 11.41 | 11.52 | 11.41 | 11.45 | 187,515 | -0.06(-0.50%) |
Feb 13, 2023 | 11.54 | 11.62 | 11.44 | 11.50 | 180,589 | +0.00(+0.00%) |
Feb 10, 2023 | 11.45 | 11.56 | 11.21 | 11.50 | 112,948 | +0.10(+0.86%) |
Feb 09, 2023 | 11.55 | 11.66 | 11.38 | 11.40 | 116,061 | -0.07(-0.64%) |
Feb 08, 2023 | 11.58 | 11.58 | 11.45 | 11.48 | 101,929 | -0.09(-0.78%) |
Feb 07, 2023 | 11.43 | 11.58 | 11.37 | 11.57 | 118,727 | +0.16(+1.43%) |
Feb 06, 2023 | 11.45 | 11.56 | 11.37 | 11.40 | 127,855 | -0.06(-0.50%) |
Feb 03, 2023 | 11.66 | 11.83 | 11.39 | 11.46 | 169,892 | -0.35(-2.98%) |
Feb 02, 2023 | 11.36 | 11.90 | 11.10 | 11.81 | 383,598 | +0.59(+5.25%) |
Feb 01, 2023 | 11.14 | 11.37 | 11.06 | 11.22 | 355,011 | +0.10(+0.88%) |
Jan 31, 2023 | 11.10 | 11.26 | 11.07 | 11.13 | 133,293 | +0.10(+0.89%) |
Jan 30, 2023 | 11.18 | 11.29 | 11.00 | 11.03 | 114,885 | -0.15(-1.32%) |
Jan 27, 2023 | 11.09 | 11.30 | 11.04 | 11.18 | 140,269 | +0.15(+1.33%) |
Jan 26, 2023 | 10.95 | 11.11 | 10.95 | 11.03 | 73,649 | +0.08(+0.75%) |
Jan 25, 2023 | 10.99 | 10.99 | 10.87 | 10.95 | 110,677 | -0.07(-0.59%) |
Jan 24, 2023 | 11.18 | 11.22 | 10.99 | 11.01 | 100,810 | -0.09(-0.81%) |
Jan 23, 2023 | 10.97 | 11.22 | 10.97 | 11.10 | 118,101 | +0.09(+0.82%) |
Jan 20, 2023 | 10.91 | 11.10 | 10.91 | 11.01 | 67,374 | +0.08(+0.75%) |
Jan 19, 2023 | 11.05 | 11.16 | 10.90 | 10.93 | 126,265 | -0.24(-2.12%) |
Jan 18, 2023 | 11.26 | 11.46 | 11.07 | 11.17 | 148,351 | -0.09(-0.80%) |
Jan 17, 2023 | 11.28 | 11.42 | 11.20 | 11.26 | 223,197 | +0.08(+0.73%) |
Jan 13, 2023 | 11.07 | 11.19 | 10.99 | 11.18 | 98,432 | +0.07(+0.66%) |
Jan 12, 2023 | 11.01 | 11.14 | 10.96 | 11.10 | 136,003 | +0.20(+1.87%) |
Jan 11, 2023 | 10.73 | 10.98 | 10.72 | 10.90 | 127,812 | +0.28(+2.60%) |
Jan 10, 2023 | 10.59 | 10.70 | 10.58 | 10.62 | 88,007 | -0.01(-0.08%) |
Jan 09, 2023 | 10.61 | 10.70 | 10.57 | 10.63 | 67,164 | +0.09(+0.85%) |
Jan 06, 2023 | 10.52 | 10.59 | 10.43 | 10.54 | 92,163 | +0.13(+1.25%) |
Jan 05, 2023 | 10.55 | 10.56 | 10.41 | 10.41 | 69,461 | -0.20(-1.92%) |
Jan 04, 2023 | 10.57 | 10.68 | 10.46 | 10.61 | 88,916 | +0.08(+0.77%) |
Jan 03, 2023 | 10.65 | 10.75 | 10.50 | 10.53 | 99,165 | +0.03(+0.31%) |
Dec 30, 2022 | 10.47 | 10.65 | 10.39 | 10.50 | 133,240 | -0.02(-0.23%) |
Dec 29, 2022 | 10.35 | 10.55 | 10.35 | 10.52 | 107,749 | +0.19(+1.81%) |
Dec 28, 2022 | 10.39 | 10.45 | 10.33 | 10.34 | 123,848 | +0.01(+0.08%) |
Dec 27, 2022 | 10.56 | 10.56 | 10.30 | 10.33 | 161,613 | -0.11(-1.09%) |
Dec 23, 2022 | 10.30 | 10.49 | 10.30 | 10.44 | 117,093 | +0.12(+1.18%) |
Dec 22, 2022 | 10.34 | 10.37 | 10.16 | 10.32 | 83,535 | -0.06(-0.55%) |
Dec 21, 2022 | 10.32 | 10.56 | 10.31 | 10.38 | 106,214 | +0.11(+1.03%) |
Dec 20, 2022 | 10.34 | 10.34 | 10.19 | 10.27 | 126,194 | -0.11(-1.02%) |
Dec 19, 2022 | 10.58 | 10.65 | 10.30 | 10.38 | 121,479 | -0.21(-2.00%) |
Dec 16, 2022 | 10.62 | 10.66 | 10.50 | 10.59 | 204,158 | -0.06(-0.53%) |
Dec 15, 2022 | 10.53 | 10.76 | 10.52 | 10.65 | 198,474 | -0.19(-1.79%) |
Dec 14, 2022 | 10.91 | 11.02 | 10.77 | 10.84 | 123,405 | -0.13(-1.18%) |
Dec 13, 2022 | 10.97 | 11.07 | 10.87 | 10.97 | 166,480 | +0.18(+1.65%) |
Dec 12, 2022 | 10.93 | 10.96 | 10.78 | 10.79 | 97,372 | -0.11(-0.96%) |
Dec 09, 2022 | 10.89 | 11.05 | 10.83 | 10.90 | 124,639 | +0.02(+0.22%) |
Dec 08, 2022 | 10.85 | 11.03 | 10.81 | 10.87 | 94,036 | +0.02(+0.22%) |
Dec 07, 2022 | 10.70 | 11.04 | 10.60 | 10.85 | 127,704 | +0.11(+1.05%) |
Dec 06, 2022 | 10.91 | 11.00 | 10.72 | 10.73 | 129,919 | -0.19(-1.78%) |
Dec 05, 2022 | 11.23 | 11.31 | 10.89 | 10.93 | 212,953 | -0.33(-2.94%) |
Dec 02, 2022 | 11.35 | 11.35 | 11.14 | 11.26 | 211,267 | -0.06(-0.50%) |
Dec 01, 2022 | 11.24 | 11.69 | 11.18 | 11.32 | 304,939 | +0.10(+0.93%) |
Nov 30, 2022 | 11.22 | 11.24 | 11.05 | 11.21 | 148,711 | -0.02(-0.14%) |
Nov 29, 2022 | 11.27 | 11.27 | 11.13 | 11.23 | 98,815 | -0.04(-0.36%) |
Nov 28, 2022 | 11.52 | 11.59 | 11.24 | 11.27 | 174,905 | -0.18(-1.61%) |
Nov 25, 2022 | 11.27 | 11.63 | 11.26 | 11.45 | 294,459 | +0.18(+1.64%) |
Nov 23, 2022 | 11.19 | 11.35 | 11.13 | 11.27 | 109,644 | +0.04(+0.36%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.17 | 11.23 | 84,400 | +0.01(+0.07%) |
Nov 21, 2022 | 11.08 | 11.23 | 11.01 | 11.22 | 104,068 | +0.08(+0.72%) |
Nov 18, 2022 | 11.15 | 11.26 | 11.11 | 11.14 | 108,797 | +0.00(+0.00%) |
Nov 17, 2022 | 11.01 | 11.18 | 10.88 | 11.14 | 153,318 | +0.01(+0.07%) |
Nov 16, 2022 | 11.01 | 11.21 | 11.00 | 11.13 | 162,552 | +0.06(+0.58%) |
Nov 15, 2022 | 11.01 | 11.22 | 10.98 | 11.07 | 145,508 | +0.09(+0.80%) |
Nov 14, 2022 | 11.15 | 11.20 | 10.96 | 10.98 | 180,646 | -0.23(-2.06%) |
Nov 11, 2022 | 11.24 | 11.32 | 11.07 | 11.21 | 183,195 | -0.07(-0.64%) |
Nov 10, 2022 | 11.33 | 11.47 | 11.13 | 11.28 | 132,429 | +0.17(+1.51%) |
Nov 09, 2022 | 11.27 | 11.33 | 11.01 | 11.12 | 220,036 | -0.14(-1.27%) |
Nov 08, 2022 | 11.51 | 11.67 | 11.21 | 11.26 | 183,727 | -0.15(-1.33%) |
Nov 07, 2022 | 11.20 | 11.51 | 11.17 | 11.41 | 337,825 | +0.30(+2.73%) |
Nov 04, 2022 | 11.03 | 11.25 | 10.92 | 11.11 | 181,072 | +0.08(+0.72%) |
Nov 03, 2022 | 10.83 | 11.12 | 10.74 | 11.03 | 184,029 | +0.14(+1.32%) |
Nov 02, 2022 | 10.69 | 11.11 | 10.48 | 10.88 | 322,855 | +0.53(+5.16%) |
Nov 01, 2022 | 10.43 | 10.56 | 10.27 | 10.35 | 115,068 | +0.07(+0.70%) |
Oct 31, 2022 | 10.49 | 10.61 | 10.26 | 10.28 | 158,362 | -0.12(-1.15%) |
Oct 28, 2022 | 10.26 | 10.42 | 10.24 | 10.40 | 116,786 | +0.22(+2.11%) |
Oct 27, 2022 | 10.36 | 10.48 | 10.18 | 10.18 | 100,461 | -0.10(-1.01%) |
Oct 26, 2022 | 10.26 | 10.41 | 10.26 | 10.29 | 120,363 | +0.04(+0.39%) |
Oct 25, 2022 | 10.01 | 10.30 | 9.905 | 10.25 | 133,888 | +0.28(+2.80%) |
Oct 24, 2022 | 9.889 | 10.08 | 9.857 | 9.969 | 93,363 | +0.14(+1.38%) |
Oct 21, 2022 | 9.833 | 9.908 | 9.698 | 9.833 | 68,940 | +0.02(+0.16%) |
Oct 20, 2022 | 9.746 | 9.985 | 9.684 | 9.817 | 114,900 | +0.06(+0.65%) |
Oct 19, 2022 | 9.801 | 9.936 | 9.690 | 9.754 | 117,817 | -0.15(-1.52%) |
Oct 18, 2022 | 10.04 | 10.18 | 9.880 | 9.904 | 133,365 | +0.10(+0.97%) |
Oct 17, 2022 | 9.769 | 10.01 | 9.769 | 9.809 | 132,501 | +0.13(+1.31%) |
Oct 14, 2022 | 9.659 | 9.785 | 9.619 | 9.682 | 104,511 | +0.13(+1.33%) |
Oct 13, 2022 | 9.334 | 9.635 | 9.025 | 9.556 | 200,806 | +0.08(+0.84%) |
Oct 12, 2022 | 9.397 | 9.714 | 9.207 | 9.476 | 443,652 | +0.08(+0.84%) |
Oct 11, 2022 | 9.389 | 9.492 | 9.112 | 9.397 | 515,650 | -0.01(-0.08%) |
Oct 10, 2022 | 9.579 | 9.603 | 9.381 | 9.405 | 100,991 | -0.16(-1.66%) |
Oct 07, 2022 | 9.666 | 9.803 | 9.381 | 9.564 | 340,114 | -0.09(-0.90%) |
Oct 06, 2022 | 10.08 | 10.13 | 9.421 | 9.651 | 356,158 | -0.40(-3.94%) |
Oct 05, 2022 | 10.18 | 10.22 | 9.872 | 10.05 | 158,083 | -0.19(-1.86%) |
Oct 04, 2022 | 9.817 | 10.24 | 9.817 | 10.24 | 310,172 | +0.55(+5.64%) |
Oct 03, 2022 | 9.674 | 9.785 | 9.540 | 9.690 | 165,171 | +0.11(+1.16%) |
Sep 30, 2022 | 9.500 | 10.03 | 9.500 | 9.579 | 200,047 | +0.11(+1.17%) |
Sep 29, 2022 | 9.912 | 9.912 | 9.318 | 9.469 | 237,429 | -0.48(-4.85%) |
Sep 28, 2022 | 9.682 | 10.06 | 9.666 | 9.951 | 210,424 | +0.28(+2.86%) |
Sep 27, 2022 | 9.754 | 10.16 | 9.598 | 9.674 | 205,731 | -0.06(-0.65%) |
Sep 26, 2022 | 10.09 | 10.15 | 9.579 | 9.738 | 295,519 | -0.42(-4.09%) |
Sep 23, 2022 | 10.45 | 10.45 | 10.03 | 10.15 | 241,790 | -0.34(-3.28%) |
Sep 22, 2022 | 10.77 | 10.85 | 10.47 | 10.50 | 141,247 | -0.29(-2.64%) |
Sep 21, 2022 | 10.92 | 11.00 | 10.75 | 10.78 | 102,354 | -0.14(-1.27%) |
Sep 20, 2022 | 11.04 | 11.17 | 10.90 | 10.92 | 78,097 | -0.13(-1.14%) |
Sep 19, 2022 | 10.97 | 11.10 | 10.95 | 11.05 | 75,281 | -0.02(-0.14%) |
Sep 16, 2022 | 11.00 | 11.12 | 10.87 | 11.06 | 145,562 | +0.05(+0.43%) |
Sep 15, 2022 | 11.02 | 11.24 | 10.99 | 11.02 | 64,775 | +0.01(+0.07%) |
Sep 14, 2022 | 11.09 | 11.18 | 10.98 | 11.01 | 78,370 | -0.02(-0.14%) |
Sep 13, 2022 | 11.22 | 11.26 | 11.02 | 11.02 | 73,331 | -0.25(-2.23%) |
Sep 12, 2022 | 11.26 | 11.39 | 11.23 | 11.28 | 91,141 | +0.03(+0.28%) |
Sep 09, 2022 | 11.27 | 11.39 | 11.22 | 11.24 | 57,245 | +0.03(+0.28%) |
Sep 08, 2022 | 11.19 | 11.22 | 11.06 | 11.21 | 69,889 | +0.02(+0.21%) |
Sep 07, 2022 | 11.08 | 11.20 | 11.03 | 11.19 | 88,505 | +0.12(+1.07%) |
Sep 06, 2022 | 11.11 | 11.24 | 11.02 | 11.07 | 74,677 | +0.01(+0.07%) |
Sep 02, 2022 | 11.20 | 11.24 | 11.04 | 11.06 | 66,714 | -0.05(-0.42%) |
Sep 01, 2022 | 11.39 | 11.44 | 11.03 | 11.11 | 89,335 | -0.20(-1.74%) |
Aug 31, 2022 | 11.33 | 11.45 | 11.28 | 11.31 | 73,613 | +0.06(+0.49%) |
Aug 30, 2022 | 11.43 | 11.50 | 11.20 | 11.25 | 67,783 | -0.19(-1.65%) |
Aug 29, 2022 | 11.39 | 11.54 | 11.33 | 11.44 | 104,812 | -0.03(-0.27%) |
Aug 26, 2022 | 11.58 | 11.61 | 11.45 | 11.47 | 83,246 | -0.08(-0.68%) |
Aug 25, 2022 | 11.59 | 11.66 | 11.54 | 11.55 | 58,589 | -0.04(-0.34%) |
Aug 24, 2022 | 11.61 | 11.69 | 11.54 | 11.59 | 83,069 | -0.02(-0.14%) |
Aug 23, 2022 | 11.61 | 11.74 | 11.53 | 11.61 | 116,413 | -0.02(-0.20%) |
Aug 22, 2022 | 11.87 | 11.95 | 11.57 | 11.63 | 147,826 | -0.40(-3.31%) |
Aug 19, 2022 | 12.23 | 12.24 | 11.95 | 12.03 | 130,236 | -0.21(-1.73%) |
Aug 18, 2022 | 12.12 | 12.29 | 12.11 | 12.24 | 96,489 | +0.10(+0.84%) |
Aug 17, 2022 | 12.33 | 12.33 | 12.11 | 12.14 | 106,928 | -0.22(-1.78%) |
Aug 16, 2022 | 12.28 | 12.43 | 12.28 | 12.36 | 102,040 | +0.02(+0.19%) |
Aug 15, 2022 | 12.34 | 12.39 | 12.23 | 12.33 | 116,035 | -0.01(-0.06%) |
Aug 12, 2022 | 12.00 | 12.40 | 12.00 | 12.34 | 207,543 | +0.36(+3.01%) |
Aug 11, 2022 | 12.09 | 12.14 | 11.95 | 11.98 | 115,357 | -0.05(-0.46%) |
Aug 10, 2022 | 11.99 | 12.08 | 11.97 | 12.04 | 94,816 | +0.11(+0.92%) |
Aug 09, 2022 | 11.82 | 11.95 | 11.71 | 11.93 | 89,405 | +0.13(+1.13%) |
Aug 08, 2022 | 11.75 | 11.92 | 11.75 | 11.79 | 110,615 | +0.05(+0.47%) |
Aug 05, 2022 | 11.81 | 11.87 | 11.68 | 11.74 | 104,654 | -0.09(-0.73%) |
Aug 04, 2022 | 11.74 | 12.11 | 11.74 | 11.82 | 133,463 | +0.17(+1.48%) |
Aug 03, 2022 | 11.70 | 11.72 | 11.59 | 11.65 | 136,765 | +0.10(+0.88%) |
Aug 02, 2022 | 11.60 | 11.64 | 11.51 | 11.55 | 116,732 | -0.05(-0.41%) |
Aug 01, 2022 | 11.67 | 11.80 | 11.58 | 11.60 | 121,011 | +0.01(+0.07%) |
Jul 29, 2022 | 11.67 | 11.79 | 11.59 | 11.59 | 165,198 | -0.09(-0.74%) |
Jul 28, 2022 | 11.67 | 11.71 | 11.54 | 11.67 | 105,468 | +0.05(+0.47%) |
Jul 27, 2022 | 11.54 | 11.67 | 11.52 | 11.62 | 109,207 | +0.18(+1.58%) |
Jul 26, 2022 | 11.32 | 11.45 | 11.32 | 11.44 | 35,099 | +0.07(+0.62%) |
Jul 25, 2022 | 11.38 | 11.51 | 11.31 | 11.37 | 103,159 | -0.04(-0.34%) |
Jul 22, 2022 | 11.52 | 11.64 | 11.39 | 11.41 | 102,130 | -0.09(-0.75%) |
Jul 21, 2022 | 11.46 | 11.55 | 11.42 | 11.49 | 62,072 | +0.00(+0.03%) |
Jul 20, 2022 | 11.51 | 11.62 | 11.46 | 11.49 | 105,548 | -0.02(-0.20%) |
Jul 19, 2022 | 11.41 | 11.56 | 11.35 | 11.51 | 110,230 | +0.24(+2.14%) |
Jul 18, 2022 | 11.33 | 11.37 | 11.24 | 11.27 | 105,312 | +0.05(+0.42%) |
Jul 15, 2022 | 11.21 | 11.28 | 11.01 | 11.23 | 108,450 | +0.17(+1.55%) |
Jul 14, 2022 | 11.05 | 11.09 | 10.88 | 11.05 | 94,653 | -0.13(-1.19%) |
Jul 13, 2022 | 11.07 | 11.21 | 11.02 | 11.19 | 66,070 | +0.02(+0.14%) |
Jul 12, 2022 | 11.19 | 11.34 | 11.14 | 11.17 | 68,358 | -0.05(-0.42%) |
Jul 11, 2022 | 11.29 | 11.38 | 11.20 | 11.22 | 87,466 | -0.21(-1.84%) |
Jul 08, 2022 | 11.40 | 11.46 | 11.26 | 11.43 | 112,612 | +0.13(+1.17%) |
Jul 07, 2022 | 11.05 | 11.33 | 11.05 | 11.30 | 98,435 | +0.29(+2.62%) |
Jul 06, 2022 | 11.15 | 11.27 | 10.93 | 11.01 | 125,522 | -0.12(-1.12%) |
Jul 05, 2022 | 11.07 | 11.08 | 10.83 | 11.13 | 204,384 | -0.16(-1.45%) |
Jul 01, 2022 | 11.21 | 11.32 | 11.08 | 11.30 | 233,866 | +0.32(+2.91%) |
Jun 30, 2022 | 10.74 | 11.11 | 10.72 | 10.98 | 160,399 | +0.14(+1.29%) |
Jun 29, 2022 | 10.92 | 11.19 | 10.81 | 10.84 | 136,078 | -0.11(-1.00%) |
Jun 28, 2022 | 11.11 | 11.28 | 10.90 | 10.95 | 188,916 | +0.02(+0.14%) |
Jun 27, 2022 | 10.87 | 11.01 | 10.80 | 10.93 | 146,235 | +0.15(+1.37%) |
Jun 24, 2022 | 10.37 | 10.83 | 10.36 | 10.78 | 180,577 | +0.44(+4.30%) |
Jun 23, 2022 | 10.41 | 10.52 | 10.27 | 10.34 | 111,775 | -0.05(-0.45%) |
Jun 22, 2022 | 10.27 | 10.47 | 10.24 | 10.38 | 142,149 | -0.02(-0.22%) |
Jun 21, 2022 | 10.33 | 10.47 | 10.20 | 10.41 | 218,211 | +0.25(+2.42%) |
Jun 17, 2022 | 9.914 | 10.40 | 9.898 | 10.16 | 793,164 | +0.26(+2.66%) |
Jun 16, 2022 | 10.15 | 10.24 | 9.604 | 9.898 | 414,387 | -0.33(-3.18%) |
Jun 15, 2022 | 10.02 | 10.35 | 9.890 | 10.22 | 376,345 | +0.20(+2.01%) |
Jun 14, 2022 | 9.844 | 10.14 | 9.666 | 10.02 | 788,916 | -0.41(-3.94%) |
Jun 13, 2022 | 10.91 | 10.96 | 10.35 | 10.43 | 393,446 | -0.75(-6.69%) |
Jun 10, 2022 | 11.15 | 11.24 | 10.94 | 11.18 | 203,591 | -0.01(-0.10%) |
Jun 09, 2022 | 11.29 | 11.39 | 11.18 | 11.19 | 122,814 | -0.13(-1.16%) |
Jun 08, 2022 | 11.49 | 11.54 | 11.24 | 11.32 | 110,128 | -0.20(-1.75%) |
Jun 07, 2022 | 11.41 | 11.56 | 11.32 | 11.53 | 175,519 | +0.11(+0.95%) |
Jun 06, 2022 | 11.46 | 11.53 | 11.28 | 11.42 | 118,526 | -0.05(-0.41%) |
Jun 03, 2022 | 11.72 | 11.80 | 11.36 | 11.46 | 214,200 | -0.26(-2.18%) |
Jun 02, 2022 | 11.73 | 11.86 | 11.64 | 11.72 | 164,198 | +0.01(+0.07%) |