Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.72 | 10.72 | 10.35 | 10.47 | 13,754 | -0.22(-2.06%) |
Mar 30, 2023 | 10.63 | 10.83 | 10.63 | 10.69 | 9,717 | +0.12(+1.14%) |
Mar 29, 2023 | 10.57 | 10.70 | 10.44 | 10.57 | 14,114 | +0.09(+0.81%) |
Mar 28, 2023 | 10.52 | 10.71 | 10.36 | 10.48 | 253,691 | +0.22(+2.19%) |
Mar 27, 2023 | 10.29 | 10.41 | 10.22 | 10.26 | 18,783 | -0.05(-0.48%) |
Mar 24, 2023 | 10.31 | 10.38 | 10.24 | 10.31 | 12,189 | +0.04(+0.39%) |
Mar 23, 2023 | 10.33 | 10.35 | 10.27 | 10.27 | 6,744 | +0.01(+0.10%) |
Mar 22, 2023 | 10.31 | 10.37 | 10.26 | 10.26 | 6,485 | +0.44(+4.48%) |
Mar 21, 2023 | 9.960 | 10.05 | 9.820 | 9.820 | 34,512 | +0.12(+1.18%) |
Mar 20, 2023 | 9.650 | 9.790 | 9.600 | 9.705 | 30,209 | -0.27(-2.66%) |
Mar 17, 2023 | 9.950 | 9.995 | 9.790 | 9.970 | 13,061 | +0.45(+4.73%) |
Mar 16, 2023 | 9.665 | 9.810 | 9.520 | 9.520 | 26,399 | -0.51(-5.04%) |
Mar 15, 2023 | 9.995 | 10.03 | 9.880 | 10.03 | 65,072 | -0.35(-3.40%) |
Mar 14, 2023 | 10.37 | 10.46 | 10.27 | 10.38 | 16,310 | -0.22(-2.10%) |
Mar 13, 2023 | 10.60 | 10.82 | 10.44 | 10.60 | 13,471 | +0.26(+2.51%) |
Mar 10, 2023 | 10.46 | 10.46 | 10.25 | 10.34 | 6,760 | -0.41(-3.81%) |
Mar 09, 2023 | 10.69 | 11.05 | 10.68 | 10.75 | 11,240 | +0.08(+0.75%) |
Mar 08, 2023 | 10.82 | 10.92 | 10.66 | 10.67 | 63,302 | -0.31(-2.82%) |
Mar 07, 2023 | 11.00 | 11.02 | 10.84 | 10.98 | 17,220 | -0.04(-0.36%) |
Mar 06, 2023 | 10.95 | 11.16 | 10.95 | 11.02 | 21,055 | +0.11(+1.01%) |
Mar 03, 2023 | 10.99 | 11.09 | 10.91 | 10.91 | 47,254 | -0.10(-0.86%) |
Mar 02, 2023 | 11.06 | 11.11 | 10.90 | 11.01 | 98,353 | +0.15(+1.34%) |
Mar 01, 2023 | 10.98 | 10.98 | 10.78 | 10.86 | 58,731 | +0.22(+2.07%) |
Feb 28, 2023 | 10.65 | 10.65 | 10.55 | 10.64 | 516,182 | +0.13(+1.24%) |
Feb 27, 2023 | 10.51 | 10.61 | 10.41 | 10.51 | 16,136 | +0.32(+3.14%) |
Feb 24, 2023 | 10.24 | 10.35 | 10.14 | 10.19 | 13,656 | -0.11(-1.02%) |
Feb 23, 2023 | 10.38 | 10.48 | 10.27 | 10.29 | 28,626 | -0.21(-1.95%) |
Feb 22, 2023 | 10.44 | 10.57 | 10.40 | 10.50 | 14,824 | -0.01(-0.05%) |
Feb 21, 2023 | 10.52 | 10.52 | 10.39 | 10.51 | 367,802 | -0.14(-1.36%) |
Feb 17, 2023 | 10.67 | 10.77 | 10.55 | 10.65 | 59,474 | -0.30(-2.74%) |
Feb 16, 2023 | 10.79 | 10.95 | 10.68 | 10.95 | 23,811 | +0.16(+1.48%) |
Feb 15, 2023 | 10.59 | 10.82 | 10.59 | 10.79 | 36,560 | -0.18(-1.64%) |
Feb 14, 2023 | 10.97 | 11.12 | 10.82 | 10.97 | 16,686 | -0.04(-0.36%) |
Feb 13, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 4,326 | -0.01(-0.09%) |
Feb 10, 2023 | 10.96 | 11.07 | 10.91 | 11.02 | 38,056 | -0.08(-0.72%) |
Feb 09, 2023 | 11.20 | 11.31 | 11.00 | 11.10 | 79,774 | +0.23(+2.16%) |
Feb 08, 2023 | 10.91 | 10.91 | 10.76 | 10.87 | 41,362 | +0.03(+0.28%) |
Feb 07, 2023 | 10.86 | 10.95 | 10.84 | 10.84 | 5,983 | -0.00(-0.05%) |
Feb 06, 2023 | 10.87 | 10.97 | 10.77 | 10.84 | 20,583 | +0.07(+0.65%) |
Feb 03, 2023 | 10.83 | 10.96 | 10.72 | 10.77 | 20,324 | -0.14(-1.28%) |
Feb 02, 2023 | 10.93 | 11.23 | 10.77 | 10.91 | 20,826 | -0.37(-3.28%) |
Feb 01, 2023 | 11.09 | 11.28 | 10.95 | 11.28 | 28,940 | +0.00(+0.00%) |
Jan 31, 2023 | 11.30 | 11.30 | 11.20 | 11.28 | 6,731 | -0.12(-1.10%) |
Jan 30, 2023 | 11.44 | 11.56 | 11.33 | 11.40 | 29,131 | +0.05(+0.44%) |
Jan 27, 2023 | 11.48 | 11.48 | 11.26 | 11.36 | 67,881 | -0.23(-2.03%) |
Jan 26, 2023 | 11.46 | 11.61 | 11.36 | 11.59 | 288,416 | +0.27(+2.39%) |
Jan 25, 2023 | 11.28 | 11.38 | 11.08 | 11.32 | 29,457 | -0.05(-0.44%) |
Jan 24, 2023 | 11.28 | 11.43 | 11.08 | 11.37 | 8,718 | +0.43(+3.93%) |
Jan 23, 2023 | 11.42 | 11.49 | 10.94 | 10.94 | 20,850 | -0.43(-3.78%) |
Jan 20, 2023 | 11.22 | 11.37 | 11.09 | 11.37 | 325,627 | +0.18(+1.61%) |
Jan 19, 2023 | 11.15 | 11.33 | 11.05 | 11.19 | 34,872 | +0.16(+1.45%) |
Jan 18, 2023 | 11.11 | 11.17 | 10.92 | 11.03 | 19,875 | +0.06(+0.55%) |
Jan 17, 2023 | 10.97 | 11.04 | 10.96 | 10.97 | 29,870 | -0.27(-2.40%) |
Jan 13, 2023 | 11.24 | 11.40 | 11.05 | 11.24 | 11,007 | -0.14(-1.23%) |
Jan 12, 2023 | 11.35 | 11.38 | 11.22 | 11.38 | 7,811 | +0.27(+2.43%) |
Jan 11, 2023 | 10.84 | 11.12 | 10.84 | 11.11 | 15,187 | +0.03(+0.27%) |
Jan 10, 2023 | 11.11 | 11.44 | 10.92 | 11.08 | 429,952 | -0.17(-1.51%) |
Jan 09, 2023 | 11.25 | 11.47 | 11.25 | 11.25 | 494,284 | +0.08(+0.72%) |
Jan 06, 2023 | 11.17 | 11.60 | 11.03 | 11.17 | 29,126 | -0.21(-1.85%) |
Jan 05, 2023 | 11.38 | 11.54 | 11.26 | 11.38 | 17,248 | -0.25(-2.15%) |
Jan 04, 2023 | 11.84 | 12.00 | 11.41 | 11.63 | 15,564 | +0.33(+2.87%) |
Jan 03, 2023 | 11.45 | 11.50 | 11.00 | 11.30 | 65,873 | +0.21(+1.85%) |
Dec 30, 2022 | 11.44 | 11.44 | 10.84 | 11.10 | 31,791 | +0.32(+2.97%) |
Dec 29, 2022 | 10.78 | 11.20 | 10.64 | 10.78 | 49,035 | -0.17(-1.55%) |
Dec 28, 2022 | 11.01 | 11.45 | 10.95 | 10.95 | 14,935 | +0.02(+0.18%) |
Dec 27, 2022 | 11.12 | 11.35 | 10.77 | 10.93 | 66,009 | -0.02(-0.18%) |
Dec 23, 2022 | 11.34 | 11.50 | 10.79 | 10.95 | 84,479 | +0.33(+3.11%) |
Dec 22, 2022 | 10.52 | 10.91 | 10.47 | 10.62 | 37,783 | -0.24(-2.21%) |
Dec 21, 2022 | 11.00 | 11.01 | 10.63 | 10.86 | 20,646 | +0.01(+0.14%) |
Dec 20, 2022 | 10.86 | 10.86 | 10.66 | 10.85 | 17,566 | +0.16(+1.50%) |
Dec 19, 2022 | 10.76 | 10.80 | 10.60 | 10.69 | 64,676 | -0.12(-1.16%) |
Dec 16, 2022 | 11.12 | 11.28 | 10.77 | 10.81 | 58,981 | -0.08(-0.78%) |
Dec 15, 2022 | 10.94 | 11.30 | 10.79 | 10.89 | 33,423 | +0.15(+1.44%) |
Dec 14, 2022 | 10.45 | 10.96 | 10.45 | 10.74 | 24,944 | -0.41(-3.68%) |
Dec 13, 2022 | 10.99 | 11.47 | 10.99 | 11.15 | 13,618 | +0.28(+2.53%) |
Dec 12, 2022 | 10.91 | 11.07 | 10.75 | 10.88 | 87,748 | -0.08(-0.73%) |
Dec 09, 2022 | 11.10 | 11.10 | 10.82 | 10.96 | 48,351 | +0.20(+1.81%) |
Dec 08, 2022 | 10.63 | 11.03 | 10.53 | 10.76 | 92,225 | +0.69(+6.85%) |
Dec 07, 2022 | 10.19 | 10.37 | 10.06 | 10.07 | 82,131 | -0.53(-5.00%) |
Dec 06, 2022 | 10.75 | 10.88 | 10.54 | 10.60 | 418,489 | +0.12(+1.15%) |
Dec 05, 2022 | 10.50 | 10.91 | 10.34 | 10.48 | 111,279 | +0.26(+2.54%) |
Dec 02, 2022 | 10.01 | 10.42 | 9.900 | 10.22 | 50,315 | -0.04(-0.39%) |
Dec 01, 2022 | 10.21 | 10.59 | 10.07 | 10.26 | 37,363 | +0.09(+0.88%) |
Nov 30, 2022 | 10.12 | 10.40 | 9.810 | 10.17 | 34,316 | +0.42(+4.31%) |
Nov 29, 2022 | 9.650 | 9.860 | 9.510 | 9.750 | 50,571 | +0.40(+4.28%) |
Nov 28, 2022 | 9.580 | 9.580 | 9.000 | 9.350 | 78,971 | -0.17(-1.79%) |
Nov 25, 2022 | 9.370 | 9.830 | 9.210 | 9.520 | 46,379 | +0.09(+0.95%) |
Nov 23, 2022 | 9.460 | 9.760 | 9.300 | 9.430 | 52,762 | +0.02(+0.21%) |
Nov 22, 2022 | 9.840 | 9.840 | 9.250 | 9.410 | 49,887 | -0.13(-1.36%) |
Nov 21, 2022 | 9.440 | 9.790 | 9.280 | 9.540 | 66,227 | -0.11(-1.14%) |
Nov 18, 2022 | 9.940 | 10.10 | 9.490 | 9.650 | 77,625 | -0.08(-0.87%) |
Nov 17, 2022 | 9.735 | 9.735 | 9.590 | 9.735 | 56,056 | +0.23(+2.47%) |
Nov 16, 2022 | 9.620 | 9.890 | 9.460 | 9.500 | 35,120 | -0.14(-1.45%) |
Nov 15, 2022 | 9.860 | 9.860 | 9.450 | 9.640 | 55,562 | +0.08(+0.84%) |
Nov 14, 2022 | 9.560 | 9.810 | 9.400 | 9.560 | 67,331 | +0.44(+4.82%) |
Nov 11, 2022 | 9.320 | 9.460 | 9.070 | 9.120 | 59,645 | +0.36(+4.11%) |
Nov 10, 2022 | 8.880 | 8.950 | 8.600 | 8.760 | 29,159 | +0.35(+4.16%) |
Nov 09, 2022 | 8.540 | 8.930 | 8.380 | 8.410 | 54,397 | -0.19(-2.21%) |
Nov 08, 2022 | 8.735 | 8.735 | 8.600 | 8.600 | 44,310 | -0.03(-0.29%) |
Nov 07, 2022 | 8.540 | 8.710 | 8.400 | 8.625 | 265,632 | +0.23(+2.80%) |
Nov 04, 2022 | 8.510 | 8.670 | 8.230 | 8.390 | 45,049 | +0.47(+5.93%) |
Nov 03, 2022 | 7.840 | 8.180 | 7.680 | 7.920 | 85,331 | +0.01(+0.13%) |
Nov 02, 2022 | 8.070 | 8.250 | 7.910 | 7.910 | 45,908 | -0.04(-0.50%) |
Nov 01, 2022 | 8.100 | 8.210 | 7.900 | 7.950 | 30,368 | +0.55(+7.43%) |
Oct 31, 2022 | 7.520 | 7.790 | 7.360 | 7.400 | 107,072 | -0.03(-0.40%) |
Oct 28, 2022 | 7.400 | 7.600 | 7.280 | 7.430 | 104,349 | -0.25(-3.32%) |
Oct 27, 2022 | 7.660 | 7.900 | 7.500 | 7.685 | 127,416 | +0.17(+2.26%) |
Oct 26, 2022 | 7.500 | 7.600 | 7.400 | 7.515 | 223,276 | +0.03(+0.40%) |
Oct 25, 2022 | 7.505 | 7.590 | 7.400 | 7.485 | 81,560 | -0.06(-0.86%) |
Oct 24, 2022 | 7.715 | 7.820 | 7.480 | 7.550 | 140,165 | -0.93(-11.02%) |
Oct 21, 2022 | 8.280 | 8.520 | 8.280 | 8.485 | 48,514 | +0.05(+0.65%) |
Oct 20, 2022 | 8.460 | 8.700 | 8.300 | 8.430 | 39,175 | -0.30(-3.44%) |
Oct 19, 2022 | 8.665 | 8.730 | 8.510 | 8.730 | 71,054 | +0.20(+2.34%) |
Oct 18, 2022 | 8.705 | 8.705 | 8.530 | 8.530 | 26,785 | -0.09(-1.04%) |
Oct 17, 2022 | 8.540 | 8.780 | 8.480 | 8.620 | 56,281 | -0.02(-0.23%) |
Oct 14, 2022 | 8.610 | 8.850 | 8.450 | 8.640 | 52,021 | +0.14(+1.65%) |
Oct 13, 2022 | 8.440 | 8.600 | 8.340 | 8.500 | 56,662 | -0.05(-0.58%) |
Oct 12, 2022 | 8.695 | 8.695 | 8.550 | 8.550 | 132,284 | +0.05(+0.59%) |
Oct 11, 2022 | 8.420 | 8.570 | 8.420 | 8.500 | 74,071 | -0.25(-2.86%) |
Oct 10, 2022 | 8.790 | 9.000 | 8.620 | 8.750 | 43,746 | -0.16(-1.80%) |
Oct 07, 2022 | 8.980 | 9.140 | 8.780 | 8.910 | 67,723 | +0.03(+0.28%) |
Oct 06, 2022 | 8.770 | 9.040 | 8.610 | 8.885 | 53,398 | +0.02(+0.17%) |
Oct 05, 2022 | 8.750 | 8.950 | 8.700 | 8.870 | 116,159 | +0.37(+4.35%) |
Oct 04, 2022 | 8.445 | 8.650 | 8.330 | 8.500 | 25,462 | +0.14(+1.67%) |
Oct 03, 2022 | 8.325 | 8.480 | 8.200 | 8.360 | 66,370 | +0.17(+2.08%) |
Sep 30, 2022 | 8.200 | 8.540 | 8.190 | 8.190 | 50,763 | +0.01(+0.12%) |
Sep 29, 2022 | 8.080 | 8.380 | 8.000 | 8.180 | 43,414 | -0.30(-3.54%) |
Sep 28, 2022 | 8.370 | 8.520 | 8.210 | 8.480 | 48,769 | +0.03(+0.36%) |
Sep 27, 2022 | 8.740 | 8.810 | 8.410 | 8.450 | 83,296 | -0.14(-1.63%) |
Sep 26, 2022 | 8.705 | 8.860 | 8.590 | 8.590 | 100,900 | +0.04(+0.47%) |
Sep 23, 2022 | 8.550 | 8.900 | 8.460 | 8.550 | 89,963 | -0.16(-1.84%) |
Sep 22, 2022 | 8.780 | 9.030 | 8.620 | 8.710 | 22,222 | -0.12(-1.36%) |
Sep 21, 2022 | 8.990 | 9.180 | 8.830 | 8.830 | 41,818 | -0.27(-2.97%) |
Sep 20, 2022 | 9.000 | 9.250 | 8.840 | 9.100 | 24,322 | +0.03(+0.33%) |
Sep 19, 2022 | 8.950 | 9.320 | 8.820 | 9.070 | 89,291 | +0.00(+0.00%) |
Sep 16, 2022 | 9.070 | 9.230 | 8.910 | 9.070 | 28,744 | +0.17(+1.91%) |
Sep 15, 2022 | 8.930 | 9.300 | 8.770 | 8.900 | 34,572 | -0.15(-1.61%) |
Sep 14, 2022 | 9.110 | 9.240 | 8.820 | 9.046 | 32,023 | -0.08(-0.92%) |
Sep 13, 2022 | 9.290 | 9.350 | 9.130 | 9.130 | 24,876 | -0.40(-4.20%) |
Sep 12, 2022 | 9.200 | 9.550 | 9.200 | 9.530 | 81,738 | -0.06(-0.63%) |
Sep 09, 2022 | 9.330 | 9.750 | 9.170 | 9.590 | 95,610 | +0.45(+4.92%) |
Sep 08, 2022 | 9.130 | 9.300 | 8.960 | 9.140 | 62,562 | -0.18(-1.98%) |
Sep 07, 2022 | 9.210 | 9.470 | 9.050 | 9.325 | 15,526 | -0.02(-0.21%) |
Sep 06, 2022 | 9.350 | 9.640 | 9.190 | 9.345 | 30,803 | -0.03(-0.32%) |
Sep 02, 2022 | 9.430 | 9.610 | 9.270 | 9.375 | 20,921 | -0.19(-1.94%) |
Sep 01, 2022 | 9.490 | 9.850 | 9.330 | 9.560 | 34,933 | -0.11(-1.14%) |
Aug 31, 2022 | 9.570 | 9.930 | 9.410 | 9.670 | 25,213 | +0.02(+0.21%) |
Aug 30, 2022 | 9.490 | 9.850 | 9.470 | 9.650 | 16,110 | -0.28(-2.82%) |
Aug 29, 2022 | 10.24 | 10.24 | 9.610 | 9.930 | 23,835 | +0.08(+0.81%) |
Aug 26, 2022 | 9.600 | 10.34 | 9.600 | 9.850 | 23,488 | -0.02(-0.15%) |
Aug 25, 2022 | 9.840 | 10.00 | 9.550 | 9.865 | 11,556 | +0.34(+3.57%) |
Aug 24, 2022 | 9.350 | 9.620 | 9.190 | 9.525 | 47,522 | -0.04(-0.47%) |
Aug 23, 2022 | 9.560 | 9.570 | 9.300 | 9.570 | 10,746 | +0.02(+0.16%) |
Aug 22, 2022 | 9.380 | 9.810 | 9.320 | 9.555 | 21,364 | +0.20(+2.08%) |
Aug 19, 2022 | 9.670 | 9.830 | 9.200 | 9.360 | 22,197 | -0.13(-1.37%) |
Aug 18, 2022 | 9.610 | 9.610 | 9.490 | 9.490 | 10,920 | -0.18(-1.86%) |
Aug 17, 2022 | 9.650 | 9.758 | 9.560 | 9.670 | 39,464 | +0.03(+0.31%) |
Aug 16, 2022 | 9.640 | 10.00 | 9.480 | 9.640 | 11,287 | -0.20(-2.03%) |
Aug 15, 2022 | 9.840 | 10.00 | 9.700 | 9.840 | 17,437 | -0.04(-0.40%) |
Aug 12, 2022 | 9.720 | 10.00 | 9.560 | 9.880 | 14,802 | +0.14(+1.44%) |
Aug 11, 2022 | 9.640 | 10.00 | 9.480 | 9.740 | 66,409 | +0.10(+1.07%) |
Aug 10, 2022 | 9.430 | 9.770 | 9.430 | 9.637 | 30,129 | -0.14(-1.46%) |
Aug 09, 2022 | 9.650 | 9.900 | 9.650 | 9.780 | 15,930 | -0.03(-0.31%) |
Aug 08, 2022 | 9.840 | 10.13 | 9.700 | 9.810 | 15,649 | +0.21(+2.19%) |
Aug 05, 2022 | 9.420 | 9.950 | 9.420 | 9.600 | 31,716 | -0.08(-0.83%) |
Aug 04, 2022 | 9.530 | 9.850 | 9.530 | 9.680 | 23,866 | +0.15(+1.57%) |
Aug 03, 2022 | 9.440 | 9.620 | 9.440 | 9.530 | 27,812 | +0.17(+1.82%) |
Aug 02, 2022 | 9.360 | 9.810 | 9.200 | 9.360 | 18,368 | -0.31(-3.21%) |
Aug 01, 2022 | 9.630 | 10.02 | 9.470 | 9.670 | 37,403 | -0.18(-1.83%) |
Jul 29, 2022 | 9.850 | 10.31 | 9.690 | 9.850 | 35,678 | -0.15(-1.50%) |
Jul 28, 2022 | 10.00 | 10.16 | 10.00 | 10.00 | 18,199 | -0.36(-3.47%) |
Jul 27, 2022 | 10.15 | 10.55 | 10.01 | 10.36 | 19,689 | +0.04(+0.39%) |
Jul 26, 2022 | 10.35 | 10.45 | 10.23 | 10.32 | 29,395 | +0.08(+0.78%) |
Jul 25, 2022 | 10.19 | 10.34 | 10.14 | 10.24 | 25,447 | +0.18(+1.79%) |
Jul 22, 2022 | 10.48 | 10.48 | 9.900 | 10.06 | 29,847 | +0.03(+0.30%) |
Jul 21, 2022 | 9.970 | 10.37 | 9.810 | 10.03 | 14,148 | -0.51(-4.84%) |
Jul 20, 2022 | 10.72 | 10.72 | 10.40 | 10.54 | 12,606 | -0.14(-1.26%) |
Jul 19, 2022 | 10.57 | 10.73 | 10.55 | 10.68 | 16,647 | +0.09(+0.85%) |
Jul 18, 2022 | 10.66 | 10.71 | 10.47 | 10.59 | 59,790 | +0.19(+1.78%) |
Jul 15, 2022 | 10.40 | 10.52 | 10.28 | 10.40 | 196,289 | -0.02(-0.19%) |
Jul 14, 2022 | 10.28 | 10.64 | 10.28 | 10.42 | 61,881 | -0.26(-2.39%) |
Jul 13, 2022 | 10.65 | 10.88 | 10.56 | 10.68 | 42,930 | +0.04(+0.38%) |
Jul 12, 2022 | 10.82 | 10.82 | 10.53 | 10.63 | 22,370 | +0.21(+2.06%) |
Jul 11, 2022 | 10.93 | 10.93 | 10.42 | 10.42 | 10,533 | -0.26(-2.43%) |
Jul 08, 2022 | 11.03 | 11.03 | 10.66 | 10.68 | 21,573 | -0.23(-2.11%) |
Jul 07, 2022 | 10.96 | 11.12 | 10.75 | 10.91 | 75,096 | +0.13(+1.21%) |
Jul 06, 2022 | 11.13 | 11.13 | 10.49 | 10.78 | 26,382 | -0.07(-0.65%) |
Jul 05, 2022 | 10.88 | 11.04 | 10.72 | 10.85 | 35,021 | -0.07(-0.68%) |
Jul 01, 2022 | 10.84 | 11.03 | 10.71 | 10.93 | 52,898 | +0.06(+0.51%) |
Jun 30, 2022 | 11.02 | 11.18 | 10.55 | 10.87 | 28,745 | -0.07(-0.64%) |
Jun 29, 2022 | 10.71 | 11.07 | 10.62 | 10.94 | 25,461 | +0.27(+2.53%) |
Jun 28, 2022 | 10.46 | 11.00 | 10.46 | 10.67 | 62,976 | +0.04(+0.38%) |
Jun 27, 2022 | 10.42 | 10.63 | 10.37 | 10.63 | 94,847 | +0.33(+3.20%) |
Jun 24, 2022 | 10.41 | 10.41 | 10.25 | 10.30 | 25,360 | +0.20(+1.93%) |
Jun 23, 2022 | 10.12 | 10.33 | 10.10 | 10.11 | 20,030 | +0.02(+0.20%) |
Jun 22, 2022 | 10.42 | 10.42 | 9.950 | 10.09 | 24,982 | -0.24(-2.28%) |
Jun 21, 2022 | 10.39 | 10.54 | 10.32 | 10.32 | 50,066 | +0.14(+1.38%) |
Jun 17, 2022 | 10.08 | 10.34 | 9.920 | 10.18 | 202,418 | +0.53(+5.49%) |
Jun 16, 2022 | 10.02 | 10.02 | 9.550 | 9.650 | 59,648 | -0.40(-3.98%) |
Jun 15, 2022 | 10.00 | 10.12 | 9.760 | 10.05 | 57,563 | +0.21(+2.13%) |
Jun 14, 2022 | 9.820 | 10.16 | 9.740 | 9.840 | 59,184 | -0.04(-0.40%) |
Jun 13, 2022 | 10.23 | 10.31 | 9.700 | 9.880 | 47,290 | -0.35(-3.39%) |
Jun 10, 2022 | 10.17 | 10.29 | 10.06 | 10.23 | 102,974 | -0.21(-2.04%) |
Jun 09, 2022 | 10.53 | 10.61 | 10.40 | 10.44 | 89,370 | -0.01(-0.10%) |
Jun 08, 2022 | 10.35 | 10.45 | 10.27 | 10.45 | 19,378 | +0.12(+1.16%) |
Jun 07, 2022 | 10.35 | 10.43 | 10.20 | 10.33 | 15,407 | -0.17(-1.62%) |
Jun 06, 2022 | 10.60 | 10.68 | 10.50 | 10.50 | 52,867 | +0.16(+1.55%) |
Jun 03, 2022 | 10.38 | 10.48 | 10.21 | 10.34 | 23,119 | +0.01(+0.10%) |
Jun 02, 2022 | 10.34 | 10.39 | 10.11 | 10.33 | 41,812 | +0.16(+1.57%) |
Jun 01, 2022 | 10.29 | 10.37 | 10.17 | 10.17 | 52,458 | -0.20(-1.93%) |
May 31, 2022 | 10.37 | 10.45 | 10.21 | 10.37 | 418,789 | +0.32(+3.18%) |
May 27, 2022 | 10.19 | 10.27 | 9.970 | 10.05 | 86,697 | +0.18(+1.82%) |
May 26, 2022 | 9.870 | 10.02 | 9.790 | 9.870 | 41,971 | +0.10(+1.02%) |
May 25, 2022 | 9.790 | 9.850 | 9.690 | 9.770 | 27,229 | +0.00(+0.00%) |
May 24, 2022 | 9.730 | 9.890 | 9.650 | 9.770 | 88,551 | -0.27(-2.69%) |
May 23, 2022 | 10.16 | 10.20 | 9.960 | 10.04 | 44,702 | -0.04(-0.40%) |
May 20, 2022 | 10.18 | 10.33 | 10.08 | 10.08 | 31,721 | +0.10(+1.00%) |
May 19, 2022 | 9.970 | 10.05 | 9.810 | 9.980 | 25,103 | +0.18(+1.84%) |
May 18, 2022 | 9.780 | 9.940 | 9.700 | 9.800 | 46,441 | -0.08(-0.81%) |
May 17, 2022 | 9.920 | 9.940 | 9.800 | 9.880 | 23,482 | +0.46(+4.88%) |
May 16, 2022 | 9.470 | 9.550 | 9.380 | 9.420 | 128,729 | +0.10(+1.07%) |
May 13, 2022 | 9.300 | 9.380 | 9.260 | 9.320 | 28,580 | +0.25(+2.76%) |
May 12, 2022 | 8.980 | 9.480 | 8.980 | 9.070 | 43,432 | +0.05(+0.55%) |
May 11, 2022 | 9.240 | 9.240 | 9.020 | 9.020 | 43,026 | -0.11(-1.20%) |
May 10, 2022 | 9.130 | 9.500 | 9.050 | 9.130 | 57,634 | +0.07(+0.77%) |
May 09, 2022 | 9.130 | 9.590 | 9.060 | 9.060 | 111,460 | -0.20(-2.16%) |
May 06, 2022 | 9.380 | 9.580 | 9.260 | 9.260 | 35,532 | -0.09(-0.96%) |
May 05, 2022 | 9.490 | 9.810 | 9.350 | 9.350 | 38,911 | -0.44(-4.49%) |
May 04, 2022 | 10.09 | 10.09 | 9.640 | 9.790 | 32,702 | -0.04(-0.41%) |
May 03, 2022 | 9.720 | 10.18 | 9.640 | 9.830 | 133,463 | +0.21(+2.18%) |
May 02, 2022 | 10.07 | 10.07 | 9.570 | 9.620 | 37,013 | -0.38(-3.78%) |
Apr 29, 2022 | 9.770 | 10.13 | 9.690 | 9.998 | 17,412 | +0.34(+3.50%) |
Apr 28, 2022 | 9.920 | 10.00 | 9.660 | 9.660 | 34,431 | +0.06(+0.63%) |
Apr 27, 2022 | 9.660 | 9.870 | 9.600 | 9.600 | 30,727 | +0.14(+1.48%) |
Apr 26, 2022 | 9.850 | 9.850 | 9.400 | 9.460 | 42,268 | -0.24(-2.47%) |
Apr 25, 2022 | 9.590 | 9.730 | 9.440 | 9.700 | 35,109 | -0.19(-1.92%) |
Apr 22, 2022 | 10.07 | 10.15 | 9.700 | 9.890 | 25,059 | -0.14(-1.40%) |
Apr 21, 2022 | 10.32 | 10.32 | 9.790 | 10.03 | 21,269 | -0.19(-1.86%) |
Apr 20, 2022 | 10.22 | 10.30 | 10.00 | 10.22 | 19,006 | +0.21(+2.15%) |
Apr 19, 2022 | 9.900 | 10.01 | 9.870 | 10.01 | 36,625 | -0.09(-0.94%) |
Apr 18, 2022 | 10.42 | 10.50 | 9.940 | 10.10 | 26,976 | -0.03(-0.30%) |
Apr 14, 2022 | 10.15 | 10.35 | 10.09 | 10.13 | 71,459 | -0.02(-0.20%) |
Apr 13, 2022 | 10.13 | 10.33 | 10.05 | 10.15 | 25,168 | -0.12(-1.17%) |
Apr 12, 2022 | 10.42 | 10.42 | 10.19 | 10.27 | 16,328 | -0.40(-3.75%) |
Apr 11, 2022 | 10.67 | 10.75 | 10.10 | 10.67 | 58,736 | -0.02(-0.19%) |
Apr 08, 2022 | 11.00 | 11.00 | 10.51 | 10.69 | 64,802 | +0.11(+1.04%) |
Apr 07, 2022 | 10.55 | 10.63 | 10.30 | 10.58 | 119,678 | +0.05(+0.52%) |
Apr 06, 2022 | 10.38 | 10.67 | 10.30 | 10.53 | 17,361 | -0.12(-1.17%) |
Apr 05, 2022 | 11.00 | 11.00 | 10.53 | 10.65 | 262,651 | -0.01(-0.09%) |
Apr 04, 2022 | 10.66 | 10.84 | 10.58 | 10.66 | 34,662 | +0.06(+0.57%) |