Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.258 | 8.303 | 8.196 | 8.294 | 238,933 | +0.05(+0.65%) |
Oct 28, 2022 | 8.134 | 8.247 | 8.134 | 8.241 | 176,239 | +0.12(+1.42%) |
Oct 27, 2022 | 8.205 | 8.267 | 8.107 | 8.125 | 225,325 | -0.04(-0.54%) |
Oct 26, 2022 | 8.143 | 8.249 | 8.143 | 8.170 | 201,181 | +0.04(+0.55%) |
Oct 25, 2022 | 8.054 | 8.134 | 8.041 | 8.125 | 184,757 | +0.12(+1.55%) |
Oct 24, 2022 | 8.028 | 8.054 | 7.939 | 8.001 | 181,237 | +0.02(+0.22%) |
Oct 21, 2022 | 7.850 | 7.988 | 7.762 | 7.983 | 151,954 | +0.17(+2.16%) |
Oct 20, 2022 | 7.903 | 7.974 | 7.797 | 7.815 | 141,056 | -0.05(-0.68%) |
Oct 19, 2022 | 7.930 | 7.983 | 7.841 | 7.868 | 236,401 | -0.04(-0.56%) |
Oct 18, 2022 | 7.957 | 8.005 | 7.895 | 7.912 | 277,531 | +0.09(+1.13%) |
Oct 17, 2022 | 7.797 | 7.868 | 7.779 | 7.824 | 321,027 | +0.15(+1.97%) |
Oct 14, 2022 | 7.859 | 7.886 | 7.637 | 7.673 | 278,366 | -0.07(-0.92%) |
Oct 13, 2022 | 7.575 | 7.815 | 7.557 | 7.744 | 296,680 | +0.06(+0.84%) |
Oct 12, 2022 | 7.705 | 7.793 | 7.653 | 7.679 | 341,219 | +0.04(+0.46%) |
Oct 11, 2022 | 7.670 | 7.732 | 7.582 | 7.644 | 246,648 | -0.02(-0.23%) |
Oct 10, 2022 | 7.758 | 7.767 | 7.635 | 7.661 | 123,324 | -0.10(-1.25%) |
Oct 07, 2022 | 7.864 | 7.873 | 7.705 | 7.758 | 227,889 | -0.16(-2.00%) |
Oct 06, 2022 | 7.970 | 8.031 | 7.908 | 7.917 | 185,640 | -0.11(-1.32%) |
Oct 05, 2022 | 7.961 | 8.075 | 7.917 | 8.022 | 211,651 | -0.01(-0.11%) |
Oct 04, 2022 | 7.882 | 8.049 | 7.882 | 8.031 | 223,159 | +0.25(+3.17%) |
Oct 03, 2022 | 7.758 | 7.829 | 7.688 | 7.785 | 310,622 | +0.03(+0.34%) |
Sep 30, 2022 | 7.635 | 7.785 | 7.635 | 7.758 | 631,859 | +0.07(+0.92%) |
Sep 29, 2022 | 7.679 | 7.741 | 7.653 | 7.688 | 448,574 | -0.06(-0.80%) |
Sep 28, 2022 | 7.653 | 7.793 | 7.644 | 7.749 | 341,734 | +0.08(+1.03%) |
Sep 27, 2022 | 7.758 | 7.811 | 7.635 | 7.670 | 332,291 | -0.07(-0.91%) |
Sep 26, 2022 | 7.846 | 7.873 | 7.688 | 7.741 | 406,811 | -0.11(-1.46%) |
Sep 23, 2022 | 7.934 | 7.970 | 7.789 | 7.855 | 477,597 | -0.11(-1.44%) |
Sep 22, 2022 | 8.049 | 8.049 | 7.952 | 7.970 | 273,343 | -0.08(-0.98%) |
Sep 21, 2022 | 8.190 | 8.213 | 8.049 | 8.049 | 186,308 | -0.10(-1.19%) |
Sep 20, 2022 | 8.199 | 8.199 | 8.102 | 8.146 | 210,258 | -0.10(-1.18%) |
Sep 19, 2022 | 8.216 | 8.251 | 8.190 | 8.243 | 235,481 | -0.03(-0.32%) |
Sep 16, 2022 | 8.260 | 8.269 | 8.207 | 8.269 | 165,425 | -0.04(-0.53%) |
Sep 15, 2022 | 8.436 | 8.463 | 8.278 | 8.313 | 250,242 | -0.13(-1.56%) |
Sep 14, 2022 | 8.472 | 8.480 | 8.384 | 8.445 | 127,765 | -0.01(-0.07%) |
Sep 13, 2022 | 8.539 | 8.574 | 8.425 | 8.451 | 234,869 | -0.19(-2.23%) |
Sep 12, 2022 | 8.583 | 8.712 | 8.583 | 8.644 | 356,718 | +0.08(+0.92%) |
Sep 09, 2022 | 8.521 | 8.609 | 8.495 | 8.565 | 165,845 | +0.10(+1.24%) |
Sep 08, 2022 | 8.381 | 8.504 | 8.364 | 8.460 | 237,017 | +0.06(+0.73%) |
Sep 07, 2022 | 8.285 | 8.408 | 8.285 | 8.399 | 316,214 | +0.08(+0.95%) |
Sep 06, 2022 | 8.434 | 8.460 | 8.311 | 8.320 | 282,399 | -0.10(-1.14%) |
Sep 02, 2022 | 8.539 | 8.583 | 8.381 | 8.416 | 259,912 | -0.06(-0.72%) |
Sep 01, 2022 | 8.486 | 8.504 | 8.381 | 8.478 | 193,488 | -0.03(-0.31%) |
Aug 31, 2022 | 8.583 | 8.591 | 8.486 | 8.504 | 164,860 | -0.02(-0.21%) |
Aug 30, 2022 | 8.618 | 8.618 | 8.495 | 8.521 | 156,413 | -0.08(-0.92%) |
Aug 29, 2022 | 8.679 | 8.679 | 8.591 | 8.600 | 239,265 | -0.08(-0.91%) |
Aug 26, 2022 | 8.906 | 8.924 | 8.653 | 8.679 | 195,653 | -0.20(-2.27%) |
Aug 25, 2022 | 8.836 | 8.889 | 8.801 | 8.880 | 173,749 | +0.04(+0.50%) |
Aug 24, 2022 | 8.801 | 8.863 | 8.758 | 8.836 | 153,350 | +0.03(+0.30%) |
Aug 23, 2022 | 8.933 | 8.933 | 8.793 | 8.810 | 143,733 | -0.08(-0.89%) |
Aug 22, 2022 | 8.967 | 8.967 | 8.849 | 8.889 | 82,046 | -0.11(-1.26%) |
Aug 19, 2022 | 9.037 | 9.064 | 8.976 | 9.002 | 87,456 | -0.06(-0.68%) |
Aug 18, 2022 | 9.107 | 9.116 | 9.047 | 9.064 | 121,819 | -0.01(-0.10%) |
Aug 17, 2022 | 9.142 | 9.142 | 9.011 | 9.072 | 157,361 | -0.07(-0.77%) |
Aug 16, 2022 | 9.204 | 9.212 | 9.134 | 9.142 | 120,285 | -0.04(-0.48%) |
Aug 15, 2022 | 9.247 | 9.256 | 9.160 | 9.186 | 149,632 | -0.04(-0.38%) |
Aug 12, 2022 | 9.177 | 9.230 | 9.148 | 9.221 | 123,470 | +0.07(+0.79%) |
Aug 11, 2022 | 9.149 | 9.183 | 9.123 | 9.149 | 156,249 | +0.03(+0.29%) |
Aug 10, 2022 | 9.140 | 9.162 | 9.105 | 9.123 | 206,103 | +0.05(+0.58%) |
Aug 09, 2022 | 9.096 | 9.096 | 9.044 | 9.070 | 93,437 | -0.02(-0.19%) |
Aug 08, 2022 | 9.088 | 9.088 | 9.027 | 9.088 | 106,019 | +0.04(+0.48%) |
Aug 05, 2022 | 9.044 | 9.079 | 8.983 | 9.044 | 200,735 | +0.00(+0.00%) |
Aug 04, 2022 | 9.088 | 9.096 | 9.001 | 9.044 | 134,921 | -0.01(-0.10%) |
Aug 03, 2022 | 9.009 | 9.053 | 8.970 | 9.053 | 220,254 | +0.12(+1.36%) |
Aug 02, 2022 | 8.966 | 9.001 | 8.905 | 8.931 | 277,695 | -0.07(-0.77%) |
Aug 01, 2022 | 8.957 | 9.044 | 8.905 | 9.001 | 245,009 | +0.04(+0.49%) |
Jul 29, 2022 | 8.957 | 9.001 | 8.914 | 8.957 | 188,587 | +0.04(+0.49%) |
Jul 28, 2022 | 8.827 | 8.922 | 8.766 | 8.914 | 162,243 | +0.10(+1.18%) |
Jul 27, 2022 | 8.740 | 8.853 | 8.731 | 8.809 | 182,618 | +0.10(+1.10%) |
Jul 26, 2022 | 8.740 | 8.783 | 8.688 | 8.714 | 95,861 | -0.04(-0.50%) |
Jul 25, 2022 | 8.731 | 8.801 | 8.696 | 8.757 | 115,956 | +0.06(+0.70%) |
Jul 22, 2022 | 8.836 | 8.870 | 8.670 | 8.696 | 368,067 | -0.12(-1.38%) |
Jul 21, 2022 | 8.844 | 8.853 | 8.757 | 8.818 | 405,415 | -0.04(-0.49%) |
Jul 20, 2022 | 8.809 | 8.896 | 8.775 | 8.862 | 122,416 | +0.08(+0.89%) |
Jul 19, 2022 | 8.679 | 8.788 | 8.679 | 8.783 | 232,013 | +0.15(+1.71%) |
Jul 18, 2022 | 8.731 | 8.806 | 8.627 | 8.636 | 157,072 | -0.05(-0.60%) |
Jul 15, 2022 | 8.679 | 8.714 | 8.618 | 8.688 | 684,402 | +0.13(+1.52%) |
Jul 14, 2022 | 8.496 | 8.592 | 8.453 | 8.557 | 200,085 | -0.01(-0.07%) |
Jul 13, 2022 | 8.529 | 8.615 | 8.511 | 8.563 | 209,792 | -0.03(-0.40%) |
Jul 12, 2022 | 8.658 | 8.710 | 8.563 | 8.598 | 181,747 | -0.07(-0.80%) |
Jul 11, 2022 | 8.589 | 8.667 | 8.529 | 8.667 | 387,301 | +0.09(+1.01%) |
Jul 08, 2022 | 8.555 | 8.607 | 8.494 | 8.581 | 140,164 | +0.02(+0.20%) |
Jul 07, 2022 | 8.529 | 8.572 | 8.460 | 8.563 | 271,598 | +0.10(+1.23%) |
Jul 06, 2022 | 8.451 | 8.486 | 8.399 | 8.460 | 182,034 | +0.03(+0.41%) |
Jul 05, 2022 | 8.503 | 8.563 | 8.382 | 8.425 | 495,325 | -0.15(-1.71%) |
Jul 01, 2022 | 8.529 | 8.572 | 8.438 | 8.572 | 206,007 | +0.13(+1.54%) |
Jun 30, 2022 | 8.572 | 8.581 | 8.434 | 8.442 | 381,981 | -0.15(-1.71%) |
Jun 29, 2022 | 8.607 | 8.615 | 8.546 | 8.589 | 218,808 | +0.01(+0.10%) |
Jun 28, 2022 | 8.762 | 8.814 | 8.563 | 8.581 | 159,885 | -0.15(-1.68%) |
Jun 27, 2022 | 8.745 | 8.762 | 8.658 | 8.728 | 139,855 | +0.03(+0.40%) |
Jun 24, 2022 | 8.598 | 8.719 | 8.585 | 8.693 | 147,613 | +0.20(+2.34%) |
Jun 23, 2022 | 8.460 | 8.503 | 8.403 | 8.494 | 181,821 | +0.08(+0.92%) |
Jun 22, 2022 | 8.434 | 8.503 | 8.382 | 8.416 | 176,896 | -0.09(-1.02%) |
Jun 21, 2022 | 8.460 | 8.529 | 8.460 | 8.503 | 173,887 | +0.13(+1.55%) |
Jun 17, 2022 | 8.330 | 8.460 | 8.295 | 8.373 | 365,447 | +0.09(+1.04%) |
Jun 16, 2022 | 8.460 | 8.460 | 8.261 | 8.287 | 178,267 | -0.22(-2.54%) |
Jun 15, 2022 | 8.468 | 8.589 | 8.399 | 8.503 | 323,575 | +0.10(+1.23%) |
Jun 14, 2022 | 8.572 | 8.572 | 8.347 | 8.399 | 249,407 | -0.12(-1.39%) |
Jun 13, 2022 | 8.595 | 8.646 | 8.481 | 8.518 | 238,208 | -0.30(-3.41%) |
Jun 10, 2022 | 8.912 | 8.912 | 8.784 | 8.818 | 146,840 | -0.21(-2.28%) |
Jun 09, 2022 | 9.144 | 9.144 | 8.998 | 9.024 | 210,794 | -0.12(-1.31%) |
Jun 08, 2022 | 9.179 | 9.196 | 9.119 | 9.144 | 103,408 | -0.03(-0.37%) |
Jun 07, 2022 | 9.067 | 9.192 | 9.063 | 9.179 | 153,365 | +0.11(+1.23%) |
Jun 06, 2022 | 9.127 | 9.213 | 9.050 | 9.067 | 163,622 | +0.00(+0.00%) |
Jun 03, 2022 | 9.179 | 9.204 | 9.041 | 9.067 | 123,828 | -0.15(-1.58%) |
Jun 02, 2022 | 9.093 | 9.213 | 9.051 | 9.213 | 89,898 | +0.15(+1.61%) |
Jun 01, 2022 | 9.204 | 9.222 | 9.007 | 9.067 | 130,181 | -0.09(-1.03%) |
May 31, 2022 | 9.162 | 9.230 | 9.119 | 9.162 | 205,165 | -0.02(-0.19%) |
May 27, 2022 | 9.110 | 9.204 | 9.085 | 9.179 | 153,350 | +0.12(+1.33%) |
May 26, 2022 | 8.973 | 9.093 | 8.973 | 9.058 | 357,268 | +0.11(+1.25%) |
May 25, 2022 | 8.895 | 8.955 | 8.852 | 8.947 | 175,357 | +0.07(+0.77%) |
May 24, 2022 | 8.835 | 8.895 | 8.760 | 8.878 | 242,543 | +0.05(+0.58%) |
May 23, 2022 | 8.818 | 8.876 | 8.778 | 8.827 | 194,212 | +0.09(+0.98%) |
May 20, 2022 | 8.827 | 8.827 | 8.586 | 8.741 | 143,222 | +0.03(+0.39%) |
May 19, 2022 | 8.672 | 8.770 | 8.651 | 8.706 | 213,218 | +0.00(+0.00%) |
May 18, 2022 | 8.809 | 8.844 | 8.651 | 8.706 | 319,121 | -0.13(-1.46%) |
May 17, 2022 | 8.741 | 8.835 | 8.706 | 8.835 | 174,535 | +0.23(+2.69%) |
May 16, 2022 | 8.612 | 8.681 | 8.543 | 8.603 | 177,351 | +0.01(+0.10%) |
May 13, 2022 | 8.500 | 8.655 | 8.500 | 8.595 | 146,446 | +0.17(+2.07%) |
May 12, 2022 | 8.480 | 8.540 | 8.321 | 8.421 | 434,960 | -0.11(-1.30%) |
May 11, 2022 | 8.634 | 8.762 | 8.523 | 8.531 | 320,014 | -0.09(-1.09%) |
May 10, 2022 | 8.745 | 8.779 | 8.600 | 8.625 | 177,972 | -0.01(-0.10%) |
May 09, 2022 | 8.873 | 8.873 | 8.591 | 8.634 | 265,886 | -0.32(-3.62%) |
May 06, 2022 | 8.975 | 9.035 | 8.890 | 8.958 | 214,592 | -0.08(-0.85%) |
May 05, 2022 | 9.222 | 9.248 | 8.992 | 9.035 | 204,327 | -0.23(-2.49%) |
May 04, 2022 | 9.171 | 9.282 | 9.077 | 9.265 | 193,603 | +0.12(+1.31%) |
May 03, 2022 | 9.129 | 9.205 | 9.103 | 9.146 | 104,852 | +0.06(+0.66%) |
May 02, 2022 | 9.086 | 9.148 | 8.992 | 9.086 | 170,990 | -0.06(-0.65%) |
Apr 29, 2022 | 9.291 | 9.291 | 9.110 | 9.146 | 147,661 | -0.15(-1.56%) |
Apr 28, 2022 | 9.180 | 9.308 | 9.120 | 9.291 | 167,989 | +0.18(+1.97%) |
Apr 27, 2022 | 9.154 | 9.265 | 9.094 | 9.112 | 231,187 | -0.03(-0.37%) |
Apr 26, 2022 | 9.299 | 9.304 | 9.120 | 9.146 | 124,789 | -0.15(-1.65%) |
Apr 25, 2022 | 9.257 | 9.325 | 9.178 | 9.299 | 142,056 | -0.03(-0.27%) |
Apr 22, 2022 | 9.461 | 9.461 | 9.291 | 9.325 | 128,010 | -0.14(-1.44%) |
Apr 21, 2022 | 9.640 | 9.675 | 9.427 | 9.461 | 217,063 | -0.10(-1.07%) |
Apr 20, 2022 | 9.538 | 9.594 | 9.504 | 9.564 | 146,928 | +0.08(+0.81%) |
Apr 19, 2022 | 9.461 | 9.555 | 9.453 | 9.487 | 201,225 | +0.02(+0.18%) |
Apr 18, 2022 | 9.436 | 9.495 | 9.426 | 9.470 | 191,291 | +0.04(+0.45%) |
Apr 14, 2022 | 9.538 | 9.555 | 9.427 | 9.427 | 128,363 | -0.09(-0.90%) |
Apr 13, 2022 | 9.521 | 9.521 | 9.436 | 9.513 | 92,612 | +0.06(+0.66%) |
Apr 12, 2022 | 9.544 | 9.586 | 9.408 | 9.450 | 270,586 | -0.02(-0.18%) |
Apr 11, 2022 | 9.501 | 9.535 | 9.433 | 9.467 | 143,728 | -0.08(-0.89%) |
Apr 08, 2022 | 9.544 | 9.552 | 9.484 | 9.552 | 136,883 | +0.01(+0.09%) |
Apr 07, 2022 | 9.527 | 9.561 | 9.442 | 9.544 | 156,086 | +0.02(+0.18%) |
Apr 06, 2022 | 9.544 | 9.561 | 9.476 | 9.527 | 180,592 | -0.07(-0.71%) |
Apr 05, 2022 | 9.594 | 9.645 | 9.527 | 9.594 | 225,685 | -0.04(-0.44%) |
Apr 04, 2022 | 9.679 | 9.696 | 9.582 | 9.637 | 248,473 | -0.03(-0.35%) |
Apr 01, 2022 | 9.628 | 9.671 | 9.561 | 9.671 | 273,012 | +0.08(+0.80%) |
Mar 31, 2022 | 9.569 | 9.637 | 9.510 | 9.594 | 404,820 | +0.04(+0.44%) |
Mar 30, 2022 | 9.544 | 9.561 | 9.484 | 9.552 | 156,216 | +0.03(+0.27%) |
Mar 29, 2022 | 9.476 | 9.535 | 9.450 | 9.527 | 185,242 | +0.13(+1.35%) |
Mar 28, 2022 | 9.416 | 9.416 | 9.362 | 9.399 | 105,447 | -0.04(-0.45%) |
Mar 25, 2022 | 9.433 | 9.459 | 9.375 | 9.442 | 140,321 | +0.04(+0.45%) |
Mar 24, 2022 | 9.476 | 9.476 | 9.374 | 9.399 | 253,929 | -0.02(-0.18%) |
Mar 23, 2022 | 9.476 | 9.510 | 9.391 | 9.416 | 152,586 | -0.08(-0.89%) |
Mar 22, 2022 | 9.484 | 9.545 | 9.467 | 9.501 | 146,062 | +0.05(+0.54%) |
Mar 21, 2022 | 9.510 | 9.510 | 9.412 | 9.450 | 158,464 | -0.04(-0.45%) |
Mar 18, 2022 | 9.365 | 9.501 | 9.349 | 9.493 | 201,460 | +0.10(+1.08%) |
Mar 17, 2022 | 9.255 | 9.391 | 9.230 | 9.391 | 191,440 | +0.14(+1.47%) |
Mar 16, 2022 | 9.162 | 9.298 | 9.094 | 9.255 | 177,955 | +0.18(+1.96%) |
Mar 15, 2022 | 9.026 | 9.094 | 8.916 | 9.077 | 265,970 | +0.20(+2.20%) |
Mar 14, 2022 | 9.035 | 9.052 | 8.814 | 8.882 | 273,634 | -0.13(-1.48%) |
Mar 11, 2022 | 9.167 | 9.184 | 8.990 | 9.015 | 273,792 | -0.08(-0.93%) |
Mar 10, 2022 | 9.133 | 9.150 | 9.041 | 9.099 | 211,400 | -0.07(-0.74%) |
Mar 09, 2022 | 9.125 | 9.226 | 9.125 | 9.167 | 179,017 | +0.23(+2.55%) |
Mar 08, 2022 | 9.032 | 9.142 | 8.931 | 8.939 | 258,131 | -0.07(-0.75%) |
Mar 07, 2022 | 9.378 | 9.378 | 8.973 | 9.007 | 375,853 | -0.39(-4.13%) |
Mar 04, 2022 | 9.538 | 9.538 | 9.336 | 9.395 | 230,740 | -0.21(-2.19%) |
Mar 03, 2022 | 9.723 | 9.774 | 9.563 | 9.605 | 128,465 | -0.07(-0.70%) |
Mar 02, 2022 | 9.656 | 9.698 | 9.580 | 9.673 | 181,381 | +0.08(+0.88%) |
Mar 01, 2022 | 9.707 | 9.707 | 9.513 | 9.589 | 128,786 | -0.09(-0.96%) |
Feb 28, 2022 | 9.639 | 9.732 | 9.572 | 9.681 | 150,287 | -0.04(-0.43%) |
Feb 25, 2022 | 9.597 | 9.723 | 9.589 | 9.723 | 146,659 | +0.24(+2.49%) |
Feb 24, 2022 | 9.319 | 9.496 | 9.234 | 9.487 | 355,015 | +0.02(+0.18%) |
Feb 23, 2022 | 9.622 | 9.690 | 9.420 | 9.470 | 231,508 | -0.08(-0.88%) |
Feb 22, 2022 | 9.707 | 9.723 | 9.513 | 9.555 | 152,613 | -0.18(-1.82%) |
Feb 18, 2022 | 9.732 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.867 | 9.875 | 9.698 | 9.732 | 111,639 | -0.17(-1.70%) |
Feb 16, 2022 | 9.799 | 9.909 | 9.766 | 9.901 | 186,356 | +0.09(+0.95%) |
Feb 15, 2022 | 9.799 | 9.909 | 9.774 | 9.808 | 208,376 | +0.08(+0.87%) |
Feb 14, 2022 | 9.867 | 9.867 | 9.715 | 9.723 | 149,733 | -0.14(-1.43%) |
Feb 11, 2022 | 10.09 | 10.09 | 9.839 | 9.864 | 243,024 | -0.18(-1.75%) |
Feb 10, 2022 | 10.11 | 10.17 | 9.990 | 10.04 | 178,516 | -0.10(-0.99%) |
Feb 09, 2022 | 10.07 | 10.15 | 10.06 | 10.14 | 192,530 | +0.14(+1.43%) |
Feb 08, 2022 | 9.881 | 9.998 | 9.856 | 9.998 | 198,950 | +0.13(+1.36%) |
Feb 07, 2022 | 9.940 | 9.940 | 9.822 | 9.864 | 158,693 | -0.02(-0.17%) |
Feb 04, 2022 | 9.889 | 9.948 | 9.822 | 9.881 | 195,015 | -0.02(-0.17%) |
Feb 03, 2022 | 9.982 | 9.877 | 9.898 | 161,498 | -0.14(-1.42%) | |
Feb 02, 2022 | 10.02 | 10.07 | 9.982 | 10.04 | 134,887 | +0.07(+0.67%) |
Feb 01, 2022 | 9.915 | 9.998 | 9.848 | 9.973 | 239,544 | +0.09(+0.93%) |
Jan 31, 2022 | 9.806 | 9.889 | 9.881 | 169,686 | +0.14(+1.46%) | |
Jan 28, 2022 | 9.621 | 9.755 | 9.562 | 9.738 | 176,615 | +0.15(+1.57%) |
Jan 27, 2022 | 9.646 | 9.764 | 9.571 | 9.587 | 201,524 | +0.00(+0.00%) |
Jan 26, 2022 | 9.764 | 9.856 | 9.544 | 9.587 | 261,481 | -0.07(-0.70%) |
Jan 25, 2022 | 9.621 | 9.688 | 9.512 | 9.655 | 554,511 | -0.03(-0.26%) |
Jan 24, 2022 | 9.529 | 9.680 | 9.336 | 9.680 | 635,710 | +0.01(+0.09%) |
Jan 21, 2022 | 9.889 | 9.889 | 9.558 | 9.671 | 769,952 | -0.22(-2.21%) |
Jan 20, 2022 | 9.982 | 10.07 | 9.873 | 9.889 | 193,904 | -0.05(-0.51%) |
Jan 19, 2022 | 10.08 | 10.12 | 9.923 | 9.940 | 316,347 | -0.07(-0.67%) |
Jan 18, 2022 | 10.21 | 10.21 | 9.998 | 10.01 | 582,849 | -0.25(-2.45%) |
Jan 14, 2022 | 10.26 | 0 | -0.03(-0.33%) | |||
Jan 13, 2022 | 10.37 | 10.42 | 10.29 | 10.29 | 141,015 | -0.06(-0.54%) |
Jan 12, 2022 | 10.32 | 10.37 | 10.29 | 10.35 | 121,954 | +0.12(+1.14%) |
Jan 11, 2022 | 10.22 | 10.26 | 10.11 | 10.23 | 143,097 | +0.08(+0.82%) |
Jan 10, 2022 | 10.15 | 10.20 | 10.06 | 10.15 | 202,513 | -0.02(-0.16%) |
Jan 07, 2022 | 10.21 | 10.21 | 10.15 | 10.16 | 159,563 | -0.04(-0.41%) |
Jan 06, 2022 | 10.17 | 10.22 | 10.09 | 10.21 | 164,821 | +0.06(+0.58%) |
Jan 05, 2022 | 10.28 | 10.35 | 10.15 | 10.15 | 311,218 | -0.15(-1.46%) |
Jan 04, 2022 | 10.37 | 10.38 | 10.28 | 10.30 | 161,259 | -0.04(-0.40%) |
Jan 03, 2022 | 10.28 | 10.36 | 10.22 | 10.34 | 165,830 | +0.18(+1.72%) |
Dec 31, 2021 | 10.37 | 10.38 | 10.13 | 10.16 | 609,485 | -0.16(-1.54%) |
Dec 30, 2021 | 10.32 | 10.36 | 10.30 | 10.32 | 144,834 | +0.02(+0.16%) |
Dec 29, 2021 | 10.24 | 10.31 | 10.24 | 10.31 | 127,182 | +0.08(+0.82%) |
Dec 28, 2021 | 10.23 | 10.26 | 10.21 | 10.22 | 150,081 | +0.04(+0.41%) |
Dec 27, 2021 | 10.14 | 10.20 | 10.12 | 10.18 | 180,755 | +0.06(+0.58%) |
Dec 23, 2021 | 10.04 | 10.12 | 10.04 | 10.12 | 199,956 | +0.16(+1.59%) |
Dec 22, 2021 | 9.973 | 10.01 | 9.923 | 9.964 | 195,726 | +0.07(+0.67%) |
Dec 21, 2021 | 9.823 | 9.906 | 9.806 | 9.898 | 89,348 | +0.17(+1.72%) |
Dec 20, 2021 | 9.864 | 9.873 | 9.689 | 9.731 | 192,136 | -0.20(-2.02%) |
Dec 17, 2021 | 10.01 | 10.03 | 9.898 | 9.931 | 149,916 | -0.10(-1.00%) |
Dec 16, 2021 | 10.14 | 10.14 | 10.01 | 10.03 | 193,977 | -0.02(-0.22%) |
Dec 15, 2021 | 9.971 | 10.06 | 9.929 | 10.05 | 185,494 | +0.10(+1.00%) |
Dec 14, 2021 | 9.946 | 9.987 | 9.881 | 9.954 | 169,838 | +0.02(+0.17%) |
Dec 13, 2021 | 9.946 | 9.982 | 9.904 | 9.937 | 240,336 | -0.01(-0.08%) |
Dec 10, 2021 | 9.979 | 10.01 | 9.937 | 9.946 | 160,932 | -0.02(-0.17%) |
Dec 09, 2021 | 10.04 | 10.04 | 9.946 | 9.962 | 120,155 | -0.06(-0.58%) |
Dec 08, 2021 | 10.10 | 10.14 | 9.996 | 10.02 | 191,578 | +0.06(+0.58%) |
Dec 07, 2021 | 9.954 | 10.02 | 9.929 | 9.962 | 171,511 | +0.13(+1.35%) |
Dec 06, 2021 | 9.738 | 9.838 | 9.738 | 9.830 | 150,706 | +0.09(+0.94%) |
Dec 03, 2021 | 9.846 | 9.879 | 9.672 | 9.738 | 161,511 | -0.08(-0.85%) |
Dec 02, 2021 | 9.722 | 9.879 | 9.722 | 9.821 | 136,962 | +0.09(+0.94%) |
Dec 01, 2021 | 9.821 | 9.904 | 9.713 | 9.730 | 199,918 | -0.04(-0.42%) |
Nov 30, 2021 | 9.771 | 9.846 | 9.734 | 9.771 | 304,859 | -0.06(-0.59%) |
Nov 29, 2021 | 9.854 | 9.888 | 9.788 | 9.830 | 134,085 | +0.00(+0.00%) |
Nov 26, 2021 | 9.813 | 9.879 | 9.788 | 9.830 | 135,393 | -0.17(-1.66%) |
Nov 24, 2021 | 9.921 | 10.01 | 9.913 | 9.996 | 101,132 | +0.04(+0.42%) |
Nov 23, 2021 | 9.996 | 9.996 | 9.904 | 9.954 | 230,380 | -0.07(-0.75%) |
Nov 22, 2021 | 10.05 | 10.07 | 10.00 | 10.03 | 209,400 | -0.02(-0.25%) |
Nov 19, 2021 | 10.10 | 10.11 | 10.04 | 10.05 | 91,090 | -0.02(-0.25%) |
Nov 18, 2021 | 10.11 | 10.11 | 10.05 | 10.08 | 154,440 | +0.01(+0.08%) |
Nov 17, 2021 | 10.18 | 10.19 | 10.05 | 10.07 | 486,158 | -0.11(-1.06%) |
Nov 16, 2021 | 10.23 | 10.24 | 10.14 | 10.18 | 134,372 | -0.02(-0.24%) |
Nov 15, 2021 | 10.25 | 10.25 | 10.19 | 10.20 | 81,683 | -0.02(-0.16%) |
Nov 12, 2021 | 10.24 | 10.24 | 10.19 | 10.22 | 88,858 | -0.01(-0.06%) |
Nov 11, 2021 | 10.20 | 10.23 | 10.17 | 10.23 | 86,153 | +0.05(+0.49%) |
Nov 10, 2021 | 10.21 | 10.15 | 10.18 | 212,163 | -0.02(-0.16%) | |
Nov 09, 2021 | 10.22 | 10.23 | 10.16 | 10.19 | 156,711 | +0.00(+0.00%) |
Nov 08, 2021 | 10.18 | 10.23 | 10.15 | 10.19 | 116,489 | +0.05(+0.49%) |
Nov 05, 2021 | 10.19 | 10.21 | 10.11 | 10.14 | 97,293 | +0.01(+0.08%) |
Nov 04, 2021 | 10.14 | 10.17 | 10.10 | 10.13 | 128,303 | +0.01(+0.08%) |
Nov 03, 2021 | 10.14 | 10.15 | 10.09 | 10.13 | 89,931 | +0.02(+0.25%) |
Nov 02, 2021 | 10.08 | 10.13 | 10.08 | 10.10 | 116,000 | +0.02(+0.16%) |