Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.15 | 10.30 | 9.880 | 9.900 | 363,464 | -0.21(-2.08%) |
Aug 30, 2023 | 9.800 | 10.13 | 9.785 | 10.11 | 383,599 | +0.28(+2.85%) |
Aug 29, 2023 | 9.400 | 9.860 | 9.330 | 9.830 | 366,117 | +0.23(+2.40%) |
Aug 28, 2023 | 9.490 | 9.690 | 9.470 | 9.600 | 279,300 | +0.21(+2.24%) |
Aug 25, 2023 | 9.690 | 9.750 | 9.270 | 9.390 | 293,879 | -0.34(-3.49%) |
Aug 24, 2023 | 9.890 | 9.890 | 9.600 | 9.730 | 196,870 | -0.11(-1.12%) |
Aug 23, 2023 | 9.810 | 9.985 | 9.770 | 9.840 | 244,095 | +0.03(+0.31%) |
Aug 22, 2023 | 9.820 | 9.820 | 9.570 | 9.810 | 245,168 | -0.01(-0.10%) |
Aug 21, 2023 | 10.18 | 10.18 | 9.820 | 9.820 | 286,402 | -0.38(-3.73%) |
Aug 18, 2023 | 10.35 | 10.53 | 10.14 | 10.20 | 341,773 | -0.36(-3.41%) |
Aug 17, 2023 | 10.31 | 10.70 | 10.31 | 10.56 | 609,527 | +0.29(+2.82%) |
Aug 16, 2023 | 9.730 | 10.46 | 9.730 | 10.27 | 879,795 | +0.48(+4.90%) |
Aug 15, 2023 | 9.590 | 9.880 | 9.470 | 9.790 | 346,589 | +0.09(+0.93%) |
Aug 14, 2023 | 9.590 | 9.770 | 9.060 | 9.700 | 510,644 | -0.03(-0.31%) |
Aug 11, 2023 | 9.880 | 10.05 | 9.540 | 9.730 | 629,749 | -0.32(-3.18%) |
Aug 10, 2023 | 8.750 | 10.35 | 8.750 | 10.05 | 1,213,001 | +1.47(+17.13%) |
Aug 09, 2023 | 9.090 | 9.095 | 8.500 | 8.580 | 716,764 | -0.57(-6.23%) |
Aug 08, 2023 | 8.960 | 9.160 | 8.600 | 9.150 | 568,729 | -0.01(-0.11%) |
Aug 07, 2023 | 9.020 | 9.230 | 8.905 | 9.160 | 276,355 | +0.18(+2.00%) |
Aug 04, 2023 | 8.790 | 9.000 | 8.570 | 8.980 | 266,591 | +0.16(+1.81%) |
Aug 03, 2023 | 8.430 | 8.865 | 8.430 | 8.820 | 280,185 | +0.39(+4.63%) |
Aug 02, 2023 | 8.400 | 8.460 | 8.080 | 8.430 | 611,539 | -0.05(-0.59%) |
Aug 01, 2023 | 8.840 | 8.840 | 8.460 | 8.480 | 292,044 | -0.40(-4.50%) |
Jul 31, 2023 | 8.750 | 8.970 | 8.750 | 8.880 | 316,118 | +0.13(+1.49%) |
Jul 28, 2023 | 8.900 | 8.960 | 8.590 | 8.750 | 386,254 | -0.03(-0.34%) |
Jul 27, 2023 | 9.200 | 9.225 | 8.720 | 8.780 | 437,795 | -0.47(-5.08%) |
Jul 26, 2023 | 9.030 | 9.270 | 8.980 | 9.250 | 247,948 | +0.21(+2.32%) |
Jul 25, 2023 | 9.040 | 9.160 | 8.935 | 9.040 | 200,435 | -0.05(-0.55%) |
Jul 24, 2023 | 9.020 | 9.150 | 8.860 | 9.090 | 241,170 | +0.09(+1.00%) |
Jul 21, 2023 | 9.130 | 9.220 | 8.840 | 9.000 | 372,757 | -0.02(-0.22%) |
Jul 20, 2023 | 9.280 | 9.400 | 8.765 | 9.020 | 450,117 | -0.25(-2.70%) |
Jul 19, 2023 | 9.700 | 9.700 | 9.110 | 9.270 | 317,003 | -0.37(-3.84%) |
Jul 18, 2023 | 9.150 | 9.670 | 9.140 | 9.640 | 467,737 | +0.48(+5.24%) |
Jul 17, 2023 | 8.920 | 9.220 | 8.890 | 9.160 | 247,386 | +0.19(+2.12%) |
Jul 14, 2023 | 9.110 | 9.170 | 8.780 | 8.970 | 260,743 | -0.12(-1.32%) |
Jul 13, 2023 | 8.970 | 9.420 | 8.645 | 9.090 | 773,174 | -0.52(-5.41%) |
Jul 12, 2023 | 9.310 | 9.820 | 9.170 | 9.610 | 398,701 | +0.49(+5.37%) |
Jul 11, 2023 | 8.940 | 9.260 | 8.940 | 9.120 | 253,131 | +0.20(+2.24%) |
Jul 10, 2023 | 8.680 | 8.940 | 8.655 | 8.920 | 299,469 | +0.21(+2.41%) |
Jul 07, 2023 | 8.540 | 8.820 | 8.540 | 8.710 | 254,393 | +0.21(+2.47%) |
Jul 06, 2023 | 8.570 | 8.570 | 8.290 | 8.500 | 231,390 | -0.10(-1.16%) |
Jul 05, 2023 | 8.760 | 8.780 | 8.415 | 8.600 | 361,051 | -0.22(-2.49%) |
Jul 03, 2023 | 8.840 | 8.925 | 8.625 | 8.820 | 163,959 | -0.01(-0.11%) |
Jun 30, 2023 | 8.830 | 8.900 | 8.715 | 8.830 | 368,200 | +0.05(+0.57%) |
Jun 29, 2023 | 8.520 | 8.780 | 8.520 | 8.780 | 216,570 | +0.27(+3.17%) |
Jun 28, 2023 | 8.370 | 8.570 | 8.330 | 8.510 | 214,280 | +0.16(+1.92%) |
Jun 27, 2023 | 8.420 | 8.465 | 8.250 | 8.350 | 206,804 | -0.01(-0.12%) |
Jun 26, 2023 | 8.420 | 8.600 | 8.350 | 8.360 | 293,075 | -0.08(-0.95%) |
Jun 23, 2023 | 8.440 | 8.700 | 8.340 | 8.440 | 1,968,072 | -0.15(-1.75%) |
Jun 22, 2023 | 8.440 | 8.670 | 8.300 | 8.590 | 374,546 | +0.11(+1.30%) |
Jun 21, 2023 | 8.520 | 8.585 | 8.350 | 8.480 | 378,147 | -0.10(-1.17%) |
Jun 20, 2023 | 8.330 | 8.580 | 8.300 | 8.580 | 341,015 | +0.17(+2.02%) |
Jun 16, 2023 | 8.500 | 8.515 | 8.180 | 8.410 | 858,577 | +0.04(+0.48%) |
Jun 15, 2023 | 8.550 | 8.270 | 8.370 | 784,825 | +0.99(+13.41%) | |
May 08, 2023 | 8.100 | 8.100 | 7.300 | 7.380 | 1,006,997 | -0.72(-8.83%) |
May 05, 2023 | 8.600 | 8.685 | 8.060 | 8.095 | 1,436,800 | -0.51(-5.93%) |
May 04, 2023 | 8.530 | 9.600 | 8.340 | 8.605 | 3,367,290 | -1.09(-11.29%) |
May 03, 2023 | 10.28 | 10.32 | 9.560 | 9.700 | 944,574 | -0.58(-5.60%) |
May 02, 2023 | 11.08 | 11.08 | 10.16 | 10.28 | 834,022 | -0.90(-8.09%) |
May 01, 2023 | 11.11 | 11.35 | 11.05 | 11.18 | 269,249 | +0.07(+0.63%) |
Apr 28, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 388,023 | +0.06(+0.54%) |
Apr 27, 2023 | 11.14 | 11.21 | 10.88 | 11.05 | 383,838 | +0.00(+0.00%) |
Apr 26, 2023 | 11.31 | 11.45 | 10.86 | 11.05 | 497,770 | -0.31(-2.73%) |
Apr 25, 2023 | 11.51 | 11.63 | 11.28 | 11.36 | 336,709 | -0.24(-2.07%) |
Apr 24, 2023 | 11.85 | 11.89 | 11.53 | 11.60 | 363,018 | -0.24(-2.03%) |
Apr 21, 2023 | 11.92 | 12.01 | 11.69 | 11.84 | 569,188 | -0.09(-0.75%) |
Apr 20, 2023 | 11.97 | 12.06 | 11.78 | 11.93 | 503,975 | -0.07(-0.58%) |
Apr 19, 2023 | 12.67 | 12.67 | 11.92 | 12.00 | 917,189 | -0.69(-5.44%) |
Apr 18, 2023 | 13.18 | 13.32 | 12.69 | 12.69 | 585,867 | -0.42(-3.17%) |
Apr 17, 2023 | 13.23 | 13.23 | 12.43 | 13.11 | 709,818 | -0.13(-0.98%) |
Apr 14, 2023 | 14.28 | 14.28 | 12.63 | 13.23 | 1,026,257 | -1.17(-8.09%) |
Apr 13, 2023 | 14.44 | 14.72 | 14.22 | 14.40 | 279,955 | +0.10(+0.70%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.28 | 14.30 | 326,823 | -0.41(-2.79%) |
Apr 11, 2023 | 15.05 | 15.23 | 14.71 | 14.71 | 171,840 | -0.30(-2.00%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.85 | 15.01 | 156,868 | +0.06(+0.40%) |
Apr 06, 2023 | 15.13 | 15.18 | 14.88 | 14.95 | 143,758 | -0.05(-0.33%) |
Apr 05, 2023 | 15.30 | 15.33 | 14.89 | 15.00 | 255,057 | -0.40(-2.60%) |
Apr 04, 2023 | 15.69 | 15.84 | 15.12 | 15.40 | 178,066 | -0.24(-1.53%) |
Apr 03, 2023 | 15.80 | 16.13 | 15.40 | 15.64 | 336,510 | -0.23(-1.45%) |
Mar 31, 2023 | 15.29 | 15.96 | 15.29 | 15.87 | 376,360 | +0.60(+3.93%) |
Mar 30, 2023 | 15.67 | 15.68 | 15.20 | 15.27 | 126,421 | -0.35(-2.24%) |
Mar 29, 2023 | 15.38 | 15.70 | 15.31 | 15.62 | 221,187 | +0.31(+2.02%) |
Mar 28, 2023 | 15.51 | 15.74 | 15.16 | 15.31 | 151,021 | -0.28(-1.80%) |
Mar 27, 2023 | 15.50 | 15.70 | 15.23 | 15.59 | 154,941 | +0.36(+2.36%) |
Mar 24, 2023 | 14.84 | 15.23 | 14.68 | 15.23 | 166,613 | +0.30(+2.01%) |
Mar 23, 2023 | 15.18 | 15.47 | 14.80 | 14.93 | 161,660 | -0.20(-1.32%) |
Mar 22, 2023 | 15.26 | 15.53 | 15.12 | 15.13 | 168,657 | -0.11(-0.72%) |
Mar 21, 2023 | 15.03 | 15.48 | 15.03 | 15.24 | 217,386 | +0.40(+2.70%) |
Mar 20, 2023 | 14.97 | 15.14 | 14.80 | 14.84 | 236,175 | -0.06(-0.40%) |
Mar 17, 2023 | 15.06 | 15.19 | 14.71 | 14.90 | 644,385 | -0.29(-1.91%) |
Mar 16, 2023 | 14.60 | 15.55 | 14.60 | 15.19 | 219,636 | +0.40(+2.70%) |
Mar 15, 2023 | 14.95 | 15.07 | 14.68 | 14.79 | 269,020 | -0.43(-2.83%) |
Mar 14, 2023 | 15.43 | 15.52 | 15.03 | 15.22 | 206,847 | +0.19(+1.26%) |
Mar 13, 2023 | 15.16 | 15.41 | 15.00 | 15.03 | 171,496 | -0.37(-2.40%) |
Mar 10, 2023 | 15.80 | 15.86 | 15.31 | 15.40 | 242,009 | -0.49(-3.08%) |
Mar 09, 2023 | 16.24 | 16.35 | 15.88 | 15.89 | 222,909 | -0.38(-2.34%) |
Mar 08, 2023 | 16.46 | 16.48 | 16.12 | 16.27 | 138,354 | -0.20(-1.21%) |
Mar 07, 2023 | 16.55 | 16.68 | 16.30 | 16.47 | 168,381 | -0.05(-0.30%) |
Mar 06, 2023 | 16.86 | 16.92 | 16.40 | 16.52 | 237,955 | -0.36(-2.13%) |
Mar 03, 2023 | 16.96 | 17.01 | 16.79 | 16.88 | 193,344 | -0.01(-0.06%) |
Mar 02, 2023 | 16.99 | 17.14 | 16.69 | 16.89 | 213,284 | -0.24(-1.40%) |
Mar 01, 2023 | 16.95 | 17.14 | 16.75 | 17.13 | 287,463 | +0.16(+0.94%) |
Feb 28, 2023 | 17.50 | 17.88 | 16.94 | 16.97 | 405,746 | -0.61(-3.47%) |
Feb 27, 2023 | 18.03 | 18.05 | 17.57 | 17.58 | 290,280 | -0.45(-2.50%) |
Feb 24, 2023 | 17.33 | 18.06 | 17.26 | 18.03 | 344,601 | +0.44(+2.50%) |
Feb 23, 2023 | 17.55 | 17.72 | 17.41 | 17.59 | 280,226 | +0.05(+0.29%) |
Feb 22, 2023 | 17.53 | 17.69 | 17.31 | 17.54 | 352,688 | +0.09(+0.52%) |
Feb 21, 2023 | 17.82 | 17.98 | 17.29 | 17.45 | 398,429 | -0.51(-2.84%) |
Feb 17, 2023 | 17.97 | 18.10 | 17.72 | 17.96 | 270,215 | +0.03(+0.17%) |
Feb 16, 2023 | 17.46 | 18.04 | 17.46 | 17.93 | 410,746 | +0.15(+0.84%) |
Feb 15, 2023 | 16.90 | 18.18 | 16.90 | 17.78 | 483,055 | +0.78(+4.59%) |
Feb 14, 2023 | 16.53 | 17.13 | 16.36 | 17.00 | 401,357 | +0.18(+1.07%) |
Feb 13, 2023 | 17.15 | 17.30 | 16.65 | 16.82 | 544,038 | -0.34(-1.98%) |
Feb 10, 2023 | 17.36 | 17.73 | 16.75 | 17.16 | 452,681 | -0.13(-0.75%) |
Feb 09, 2023 | 16.99 | 17.94 | 15.98 | 17.29 | 1,242,761 | +2.69(+18.42%) |
Feb 08, 2023 | 14.94 | 15.11 | 14.29 | 14.60 | 625,579 | -0.38(-2.54%) |
Feb 07, 2023 | 15.31 | 15.45 | 14.72 | 14.98 | 671,193 | -0.42(-2.73%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.33 | 15.40 | 391,960 | -0.39(-2.47%) |
Feb 03, 2023 | 15.63 | 16.06 | 15.57 | 15.79 | 300,491 | -0.05(-0.32%) |
Feb 02, 2023 | 15.76 | 16.08 | 14.44 | 15.84 | 401,842 | +0.35(+2.26%) |
Feb 01, 2023 | 15.30 | 15.59 | 14.96 | 15.49 | 323,905 | +0.16(+1.04%) |
Jan 31, 2023 | 15.23 | 15.47 | 15.23 | 15.33 | 200,795 | +0.18(+1.19%) |
Jan 30, 2023 | 15.08 | 15.35 | 15.02 | 15.15 | 189,128 | -0.05(-0.33%) |
Jan 27, 2023 | 14.90 | 15.33 | 14.90 | 15.20 | 205,776 | +0.29(+1.95%) |
Jan 26, 2023 | 14.84 | 15.00 | 14.68 | 14.91 | 287,633 | +0.12(+0.81%) |
Jan 25, 2023 | 14.98 | 14.98 | 14.60 | 14.79 | 311,533 | -0.33(-2.18%) |
Jan 24, 2023 | 14.95 | 15.33 | 14.81 | 15.12 | 238,740 | +0.08(+0.53%) |
Jan 23, 2023 | 15.33 | 15.45 | 14.98 | 15.04 | 258,570 | -0.25(-1.64%) |
Jan 20, 2023 | 15.49 | 15.49 | 14.99 | 15.29 | 297,357 | -0.03(-0.20%) |
Jan 19, 2023 | 15.19 | 15.43 | 15.01 | 15.32 | 369,564 | +0.07(+0.46%) |
Jan 18, 2023 | 15.74 | 15.78 | 15.21 | 15.25 | 357,868 | -0.47(-2.99%) |
Jan 17, 2023 | 15.69 | 15.84 | 15.15 | 15.72 | 418,189 | +0.05(+0.32%) |
Jan 13, 2023 | 15.31 | 15.70 | 15.25 | 15.67 | 314,252 | +0.20(+1.29%) |
Jan 12, 2023 | 15.20 | 15.48 | 15.11 | 15.47 | 205,815 | +0.28(+1.84%) |
Jan 11, 2023 | 15.08 | 15.26 | 14.70 | 15.19 | 128,839 | +0.14(+0.93%) |
Jan 10, 2023 | 14.76 | 15.10 | 14.76 | 15.05 | 133,608 | +0.19(+1.28%) |
Jan 09, 2023 | 14.99 | 15.15 | 14.81 | 14.86 | 111,006 | -0.07(-0.47%) |
Jan 06, 2023 | 14.54 | 14.98 | 14.54 | 14.93 | 166,637 | +0.48(+3.32%) |
Jan 05, 2023 | 14.26 | 14.60 | 14.11 | 14.45 | 142,759 | +0.05(+0.35%) |
Jan 04, 2023 | 14.49 | 14.73 | 14.33 | 14.40 | 168,347 | +0.03(+0.21%) |
Jan 03, 2023 | 14.46 | 14.92 | 14.19 | 14.37 | 204,688 | +0.02(+0.14%) |
Dec 30, 2022 | 13.80 | 14.38 | 13.80 | 14.35 | 189,924 | +0.43(+3.09%) |
Dec 29, 2022 | 13.66 | 13.99 | 13.61 | 13.92 | 156,916 | +0.38(+2.81%) |
Dec 28, 2022 | 13.68 | 13.96 | 13.45 | 13.54 | 166,222 | -0.18(-1.31%) |
Dec 27, 2022 | 13.80 | 14.03 | 13.61 | 13.72 | 238,161 | -0.28(-2.00%) |
Dec 23, 2022 | 14.21 | 14.22 | 13.88 | 14.00 | 182,310 | -0.21(-1.48%) |
Dec 22, 2022 | 13.57 | 14.24 | 13.36 | 14.21 | 358,562 | +0.48(+3.50%) |
Dec 21, 2022 | 13.48 | 13.87 | 13.38 | 13.73 | 252,856 | +0.31(+2.31%) |
Dec 20, 2022 | 12.71 | 13.45 | 12.65 | 13.42 | 280,282 | +0.68(+5.34%) |
Dec 19, 2022 | 12.72 | 12.83 | 12.62 | 12.74 | 188,939 | +0.04(+0.31%) |
Dec 16, 2022 | 12.61 | 12.86 | 12.49 | 12.70 | 1,677,656 | +0.03(+0.24%) |
Dec 15, 2022 | 12.73 | 12.83 | 12.54 | 12.67 | 192,297 | -0.21(-1.63%) |
Dec 14, 2022 | 12.81 | 13.08 | 12.63 | 12.88 | 228,539 | +0.07(+0.55%) |
Dec 13, 2022 | 13.33 | 13.33 | 12.77 | 12.81 | 239,982 | +0.10(+0.79%) |
Dec 12, 2022 | 12.96 | 12.96 | 12.70 | 12.71 | 201,049 | -0.20(-1.55%) |
Dec 09, 2022 | 13.10 | 13.39 | 12.88 | 12.91 | 131,718 | -0.24(-1.83%) |
Dec 08, 2022 | 13.47 | 13.61 | 13.07 | 13.15 | 167,354 | -0.25(-1.87%) |
Dec 07, 2022 | 13.77 | 13.82 | 13.38 | 13.40 | 173,500 | -0.42(-3.04%) |
Dec 06, 2022 | 13.92 | 13.92 | 13.72 | 13.82 | 288,737 | -0.14(-1.00%) |
Dec 05, 2022 | 14.27 | 14.27 | 13.85 | 13.96 | 183,015 | -0.42(-2.92%) |
Dec 02, 2022 | 14.14 | 14.44 | 14.14 | 14.38 | 103,105 | +0.08(+0.56%) |
Dec 01, 2022 | 14.30 | 14.48 | 14.20 | 14.30 | 151,450 | +0.07(+0.49%) |
Nov 30, 2022 | 13.93 | 14.27 | 13.78 | 14.23 | 294,950 | +0.33(+2.37%) |
Nov 29, 2022 | 14.04 | 14.06 | 13.79 | 13.90 | 120,781 | -0.09(-0.64%) |
Nov 28, 2022 | 13.80 | 14.28 | 13.80 | 13.99 | 263,215 | +0.06(+0.43%) |
Nov 25, 2022 | 14.10 | 14.11 | 13.87 | 13.93 | 78,429 | -0.30(-2.11%) |
Nov 23, 2022 | 14.10 | 14.25 | 13.98 | 14.23 | 192,105 | +0.14(+0.99%) |
Nov 22, 2022 | 13.86 | 14.15 | 13.82 | 14.09 | 179,957 | +0.23(+1.66%) |
Nov 21, 2022 | 14.11 | 14.17 | 13.79 | 13.86 | 164,517 | -0.34(-2.39%) |
Nov 18, 2022 | 14.47 | 14.50 | 14.02 | 14.20 | 214,668 | -0.04(-0.28%) |
Nov 17, 2022 | 13.84 | 14.27 | 13.82 | 14.24 | 157,198 | +0.23(+1.64%) |
Nov 16, 2022 | 14.23 | 14.29 | 13.95 | 14.01 | 212,644 | -0.31(-2.16%) |
Nov 15, 2022 | 14.20 | 14.42 | 13.90 | 14.32 | 358,420 | +0.26(+1.85%) |
Nov 14, 2022 | 13.95 | 14.21 | 13.88 | 14.06 | 238,080 | -0.02(-0.14%) |
Nov 11, 2022 | 13.76 | 14.27 | 13.70 | 14.08 | 379,836 | +0.36(+2.62%) |
Nov 10, 2022 | 13.64 | 13.89 | 13.54 | 13.72 | 299,353 | +0.63(+4.81%) |
Nov 09, 2022 | 13.34 | 13.53 | 12.93 | 13.09 | 302,604 | -0.34(-2.53%) |
Nov 08, 2022 | 13.69 | 14.11 | 13.18 | 13.43 | 409,139 | -0.23(-1.68%) |
Nov 07, 2022 | 13.41 | 13.76 | 12.90 | 13.66 | 462,861 | +0.28(+2.09%) |
Nov 04, 2022 | 11.33 | 13.67 | 11.31 | 13.38 | 520,628 | +2.55(+23.55%) |
Nov 03, 2022 | 11.24 | 11.38 | 10.78 | 10.83 | 372,904 | -0.52(-4.58%) |
Nov 02, 2022 | 11.48 | 11.76 | 11.27 | 11.35 | 275,041 | -0.18(-1.56%) |
Nov 01, 2022 | 11.54 | 11.64 | 11.37 | 11.53 | 156,459 | +0.12(+1.05%) |
Oct 31, 2022 | 11.50 | 11.64 | 11.39 | 11.41 | 216,429 | -0.11(-0.95%) |
Oct 28, 2022 | 11.28 | 11.54 | 11.13 | 11.52 | 196,265 | +0.38(+3.41%) |
Oct 27, 2022 | 11.40 | 11.51 | 11.11 | 11.14 | 157,419 | -0.26(-2.28%) |
Oct 26, 2022 | 11.43 | 11.62 | 11.21 | 11.40 | 113,925 | -0.04(-0.35%) |
Oct 25, 2022 | 11.13 | 11.50 | 10.95 | 11.44 | 94,856 | +0.31(+2.79%) |
Oct 24, 2022 | 11.02 | 11.20 | 10.74 | 11.13 | 90,463 | +0.18(+1.64%) |
Oct 21, 2022 | 10.75 | 10.96 | 10.64 | 10.95 | 173,620 | +0.28(+2.62%) |
Oct 20, 2022 | 11.06 | 11.08 | 10.58 | 10.67 | 171,347 | -0.39(-3.53%) |
Oct 19, 2022 | 11.20 | 11.36 | 10.89 | 11.06 | 173,609 | -0.20(-1.78%) |
Oct 18, 2022 | 11.64 | 11.65 | 11.10 | 11.26 | 177,740 | -0.15(-1.31%) |
Oct 17, 2022 | 11.28 | 11.63 | 11.28 | 11.41 | 210,103 | +0.30(+2.70%) |
Oct 14, 2022 | 11.47 | 11.47 | 11.09 | 11.11 | 209,775 | -0.23(-2.03%) |
Oct 13, 2022 | 10.65 | 11.37 | 10.51 | 11.34 | 222,857 | +0.51(+4.71%) |
Oct 12, 2022 | 10.71 | 10.99 | 10.62 | 10.83 | 126,509 | +0.04(+0.37%) |
Oct 11, 2022 | 10.72 | 10.90 | 10.51 | 10.79 | 148,890 | +0.04(+0.37%) |
Oct 10, 2022 | 10.66 | 10.81 | 10.58 | 10.75 | 103,046 | +0.14(+1.32%) |
Oct 07, 2022 | 10.93 | 10.93 | 10.55 | 10.61 | 101,874 | -0.40(-3.63%) |
Oct 06, 2022 | 10.81 | 11.02 | 10.72 | 11.01 | 148,870 | +0.14(+1.29%) |
Oct 05, 2022 | 10.83 | 11.05 | 10.77 | 10.87 | 127,569 | -0.13(-1.18%) |
Oct 04, 2022 | 10.68 | 11.01 | 10.60 | 11.00 | 157,652 | +0.44(+4.17%) |
Oct 03, 2022 | 10.62 | 10.62 | 10.38 | 10.56 | 169,815 | +0.06(+0.57%) |
Sep 30, 2022 | 10.57 | 10.83 | 10.48 | 10.50 | 184,868 | -0.12(-1.13%) |
Sep 29, 2022 | 10.69 | 10.69 | 10.45 | 10.62 | 163,554 | -0.23(-2.12%) |
Sep 28, 2022 | 10.72 | 10.91 | 10.61 | 10.85 | 192,666 | +0.14(+1.31%) |
Sep 27, 2022 | 10.56 | 10.72 | 10.20 | 10.71 | 309,059 | +0.28(+2.68%) |
Sep 26, 2022 | 10.49 | 10.79 | 10.43 | 10.43 | 205,701 | -0.06(-0.57%) |
Sep 23, 2022 | 10.64 | 10.70 | 10.29 | 10.49 | 171,873 | -0.24(-2.24%) |
Sep 22, 2022 | 10.97 | 11.01 | 10.67 | 10.73 | 191,957 | -0.22(-2.01%) |
Sep 21, 2022 | 11.33 | 11.43 | 10.93 | 10.95 | 181,723 | -0.33(-2.93%) |
Sep 20, 2022 | 11.43 | 11.57 | 11.12 | 11.28 | 391,089 | -0.20(-1.74%) |
Sep 19, 2022 | 11.18 | 11.50 | 11.03 | 11.48 | 189,346 | +0.25(+2.23%) |
Sep 16, 2022 | 11.36 | 11.60 | 11.04 | 11.23 | 321,285 | -0.16(-1.40%) |
Sep 15, 2022 | 11.13 | 11.43 | 11.13 | 11.39 | 254,635 | +0.16(+1.42%) |
Sep 14, 2022 | 11.16 | 11.27 | 10.95 | 11.23 | 160,904 | -0.02(-0.18%) |
Sep 13, 2022 | 11.38 | 11.45 | 11.21 | 11.25 | 161,333 | -0.35(-3.02%) |
Sep 12, 2022 | 11.33 | 11.67 | 11.06 | 11.60 | 212,892 | +0.23(+2.02%) |
Sep 09, 2022 | 11.30 | 11.44 | 11.26 | 11.37 | 168,527 | +0.10(+0.89%) |
Sep 08, 2022 | 11.19 | 11.55 | 11.14 | 11.27 | 246,652 | -0.07(-0.62%) |
Sep 07, 2022 | 11.13 | 11.44 | 11.04 | 11.34 | 254,038 | +0.19(+1.70%) |
Sep 06, 2022 | 11.74 | 11.79 | 11.13 | 11.15 | 225,658 | -0.55(-4.70%) |
Sep 02, 2022 | 11.78 | 11.89 | 11.58 | 11.70 | 204,404 | -0.07(-0.59%) |