Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.89 | 11.00 | 10.81 | 10.98 | 822,096 | +0.15(+1.35%) |
Apr 27, 2023 | 10.57 | 10.88 | 10.49 | 10.83 | 882,724 | +0.31(+2.94%) |
Apr 26, 2023 | 10.72 | 10.83 | 10.52 | 10.52 | 1,346,011 | -0.18(-1.67%) |
Apr 25, 2023 | 10.70 | 10.78 | 10.66 | 10.70 | 652,580 | -0.04(-0.40%) |
Apr 24, 2023 | 10.65 | 10.76 | 10.48 | 10.75 | 600,339 | +0.09(+0.88%) |
Apr 21, 2023 | 10.66 | 10.68 | 10.47 | 10.65 | 565,335 | -0.02(-0.16%) |
Apr 20, 2023 | 10.49 | 10.67 | 10.47 | 10.67 | 491,612 | +0.08(+0.80%) |
Apr 19, 2023 | 10.40 | 10.63 | 10.33 | 10.58 | 621,318 | +0.19(+1.80%) |
Apr 18, 2023 | 10.45 | 10.51 | 10.34 | 10.40 | 569,071 | -0.12(-1.13%) |
Apr 17, 2023 | 10.31 | 10.57 | 10.22 | 10.52 | 808,817 | +0.20(+1.98%) |
Apr 14, 2023 | 10.47 | 10.52 | 10.22 | 10.31 | 619,586 | -0.09(-0.90%) |
Apr 13, 2023 | 10.52 | 10.54 | 10.22 | 10.41 | 870,923 | -0.10(-0.97%) |
Apr 12, 2023 | 10.62 | 10.65 | 10.45 | 10.51 | 653,717 | +0.00(+0.00%) |
Apr 11, 2023 | 10.45 | 10.58 | 10.33 | 10.51 | 625,062 | +0.09(+0.90%) |
Apr 10, 2023 | 10.46 | 10.50 | 10.01 | 10.41 | 1,239,019 | -0.04(-0.41%) |
Apr 06, 2023 | 10.44 | 10.53 | 10.41 | 10.46 | 487,093 | +0.04(+0.41%) |
Apr 05, 2023 | 10.35 | 10.48 | 10.33 | 10.41 | 688,636 | -0.01(-0.08%) |
Apr 04, 2023 | 10.45 | 10.49 | 10.35 | 10.42 | 675,240 | -0.02(-0.16%) |
Apr 03, 2023 | 10.41 | 10.56 | 10.36 | 10.44 | 719,325 | +0.07(+0.66%) |
Mar 31, 2023 | 10.30 | 10.40 | 10.25 | 10.37 | 935,011 | +0.14(+1.33%) |
Mar 30, 2023 | 10.33 | 10.33 | 10.11 | 10.24 | 848,974 | +0.04(+0.42%) |
Mar 29, 2023 | 10.13 | 10.20 | 10.06 | 10.19 | 861,634 | +0.19(+1.93%) |
Mar 28, 2023 | 9.850 | 10.00 | 9.824 | 10.00 | 905,492 | +0.13(+1.27%) |
Mar 27, 2023 | 9.883 | 10.00 | 9.763 | 9.875 | 1,216,755 | +0.15(+1.55%) |
Mar 24, 2023 | 9.246 | 9.724 | 9.178 | 9.724 | 1,135,513 | +0.39(+4.13%) |
Mar 23, 2023 | 9.506 | 9.699 | 9.271 | 9.338 | 1,447,275 | -0.07(-0.71%) |
Mar 22, 2023 | 9.816 | 9.982 | 9.405 | 9.405 | 2,099,799 | -0.12(-1.23%) |
Mar 21, 2023 | 9.447 | 9.548 | 9.426 | 9.522 | 1,168,858 | +0.26(+2.81%) |
Mar 20, 2023 | 9.095 | 9.342 | 9.085 | 9.262 | 1,838,659 | +0.18(+1.94%) |
Mar 17, 2023 | 9.522 | 9.581 | 9.074 | 9.086 | 4,215,725 | -0.53(-5.50%) |
Mar 16, 2023 | 9.489 | 9.724 | 9.292 | 9.615 | 1,481,431 | +0.10(+1.06%) |
Mar 15, 2023 | 9.464 | 9.581 | 9.266 | 9.514 | 1,598,109 | -0.19(-1.99%) |
Mar 14, 2023 | 9.665 | 10.01 | 9.648 | 9.707 | 1,900,447 | +0.23(+2.48%) |
Mar 13, 2023 | 9.439 | 9.741 | 9.187 | 9.472 | 1,956,975 | -0.18(-1.83%) |
Mar 10, 2023 | 9.959 | 10.05 | 9.535 | 9.648 | 1,507,640 | -0.42(-4.17%) |
Mar 09, 2023 | 10.40 | 10.47 | 10.07 | 10.07 | 856,651 | -0.33(-3.15%) |
Mar 08, 2023 | 10.60 | 10.60 | 10.31 | 10.39 | 671,266 | -0.18(-1.74%) |
Mar 07, 2023 | 10.74 | 10.83 | 10.55 | 10.58 | 629,446 | -0.16(-1.48%) |
Mar 06, 2023 | 10.86 | 10.91 | 10.71 | 10.74 | 781,248 | -0.03(-0.23%) |
Mar 03, 2023 | 10.78 | 10.83 | 10.70 | 10.76 | 701,524 | +0.05(+0.47%) |
Mar 02, 2023 | 10.61 | 10.61 | 10.55 | 10.71 | 787,280 | +0.08(+0.71%) |
Mar 01, 2023 | 10.81 | 10.81 | 10.59 | 10.64 | 859,064 | -0.16(-1.48%) |
Feb 28, 2023 | 10.79 | 10.86 | 10.74 | 10.80 | 869,558 | +0.03(+0.31%) |
Feb 27, 2023 | 10.95 | 10.96 | 10.68 | 10.76 | 1,081,586 | -0.13(-1.16%) |
Feb 24, 2023 | 11.06 | 11.08 | 10.75 | 10.89 | 1,114,429 | -0.17(-1.57%) |
Feb 23, 2023 | 11.18 | 11.21 | 11.04 | 11.06 | 715,513 | -0.05(-0.45%) |
Feb 22, 2023 | 11.01 | 11.16 | 11.01 | 11.11 | 814,833 | +0.10(+0.90%) |
Feb 21, 2023 | 11.27 | 11.30 | 10.94 | 11.01 | 1,261,227 | -0.35(-3.07%) |
Feb 17, 2023 | 11.40 | 11.40 | 11.21 | 11.36 | 922,640 | -0.02(-0.22%) |
Feb 16, 2023 | 11.25 | 11.41 | 11.21 | 11.39 | 629,746 | +0.02(+0.22%) |
Feb 15, 2023 | 11.24 | 11.37 | 11.20 | 11.36 | 659,593 | +0.10(+0.88%) |
Feb 14, 2023 | 11.36 | 11.38 | 11.20 | 11.26 | 835,059 | -0.12(-1.02%) |
Feb 13, 2023 | 11.32 | 11.39 | 11.29 | 11.38 | 805,466 | +0.08(+0.73%) |
Feb 10, 2023 | 11.11 | 11.30 | 11.10 | 11.30 | 613,349 | +0.17(+1.57%) |
Feb 09, 2023 | 11.46 | 11.52 | 11.01 | 11.12 | 1,727,111 | -0.31(-2.69%) |
Feb 08, 2023 | 11.53 | 11.57 | 11.33 | 11.43 | 745,869 | -0.09(-0.79%) |
Feb 07, 2023 | 11.30 | 11.52 | 11.22 | 11.52 | 1,056,560 | +0.22(+1.98%) |
Feb 06, 2023 | 11.49 | 11.52 | 11.29 | 11.30 | 762,230 | -0.24(-2.08%) |
Feb 03, 2023 | 11.64 | 11.64 | 11.48 | 11.54 | 1,486,770 | -0.12(-1.00%) |
Feb 02, 2023 | 11.84 | 11.96 | 11.63 | 11.65 | 2,083,836 | -0.07(-0.64%) |
Feb 01, 2023 | 11.36 | 11.82 | 11.31 | 11.73 | 1,361,216 | +0.34(+2.99%) |
Jan 31, 2023 | 11.23 | 11.41 | 11.22 | 11.39 | 918,015 | +0.20(+1.78%) |
Jan 30, 2023 | 11.32 | 11.34 | 11.16 | 11.19 | 1,066,816 | -0.17(-1.53%) |
Jan 27, 2023 | 11.29 | 11.39 | 11.26 | 11.36 | 2,156,080 | +0.08(+0.73%) |
Jan 26, 2023 | 11.35 | 11.38 | 11.22 | 11.28 | 1,009,492 | +0.01(+0.07%) |
Jan 25, 2023 | 11.28 | 11.31 | 11.22 | 11.27 | 912,401 | -0.07(-0.58%) |
Jan 24, 2023 | 11.39 | 11.49 | 11.31 | 11.34 | 667,212 | -0.02(-0.14%) |
Jan 23, 2023 | 11.32 | 11.40 | 11.28 | 11.35 | 848,988 | +0.11(+1.02%) |
Jan 20, 2023 | 11.24 | 11.26 | 11.15 | 11.24 | 740,098 | +0.03(+0.29%) |
Jan 19, 2023 | 11.14 | 11.24 | 11.10 | 11.21 | 744,542 | +0.02(+0.22%) |
Jan 18, 2023 | 11.26 | 11.28 | 11.14 | 11.18 | 545,689 | -0.01(-0.07%) |
Jan 17, 2023 | 11.24 | 11.29 | 11.15 | 11.19 | 690,518 | +0.00(+0.00%) |
Jan 13, 2023 | 11.08 | 11.21 | 11.05 | 11.19 | 1,163,643 | +0.07(+0.66%) |
Jan 12, 2023 | 11.12 | 11.17 | 11.07 | 11.12 | 796,958 | +0.02(+0.22%) |
Jan 11, 2023 | 10.91 | 11.12 | 10.87 | 11.09 | 598,804 | +0.25(+2.35%) |
Jan 10, 2023 | 10.69 | 10.84 | 10.61 | 10.84 | 787,788 | +0.21(+1.93%) |
Jan 09, 2023 | 10.61 | 10.75 | 10.60 | 10.63 | 621,167 | -0.01(-0.08%) |
Jan 06, 2023 | 10.67 | 10.74 | 10.60 | 10.64 | 610,334 | +0.06(+0.54%) |
Jan 05, 2023 | 10.53 | 10.63 | 10.48 | 10.58 | 512,616 | -0.03(-0.31%) |
Jan 04, 2023 | 10.46 | 10.65 | 10.44 | 10.62 | 900,190 | +0.30(+2.94%) |
Jan 03, 2023 | 10.24 | 10.47 | 10.21 | 10.31 | 541,139 | +0.16(+1.62%) |
Dec 30, 2022 | 10.15 | 10.23 | 10.07 | 10.15 | 914,875 | -0.15(-1.43%) |
Dec 29, 2022 | 10.16 | 10.38 | 10.07 | 10.30 | 1,007,927 | +0.27(+2.70%) |
Dec 28, 2022 | 10.46 | 10.50 | 10.02 | 10.03 | 1,012,324 | -0.41(-3.96%) |
Dec 27, 2022 | 10.53 | 10.54 | 10.42 | 10.44 | 680,436 | -0.07(-0.69%) |
Dec 23, 2022 | 10.37 | 10.52 | 10.37 | 10.51 | 515,621 | +0.06(+0.62%) |
Dec 22, 2022 | 10.43 | 10.52 | 10.33 | 10.45 | 949,842 | -0.06(-0.62%) |
Dec 21, 2022 | 10.47 | 10.66 | 10.47 | 10.51 | 718,149 | +0.16(+1.57%) |
Dec 20, 2022 | 10.59 | 10.62 | 10.25 | 10.35 | 1,066,418 | -0.31(-2.89%) |
Dec 19, 2022 | 10.41 | 10.74 | 10.37 | 10.66 | 839,051 | +0.28(+2.65%) |
Dec 16, 2022 | 10.81 | 10.81 | 10.37 | 10.38 | 3,200,498 | -0.48(-4.40%) |
Dec 15, 2022 | 10.85 | 10.94 | 10.80 | 10.86 | 935,078 | -0.11(-0.96%) |
Dec 14, 2022 | 11.12 | 11.13 | 10.91 | 10.97 | 1,733,208 | -0.16(-1.46%) |
Dec 13, 2022 | 11.20 | 11.30 | 11.01 | 11.13 | 1,521,702 | +0.15(+1.40%) |
Dec 12, 2022 | 10.99 | 11.02 | 10.92 | 10.97 | 724,419 | -0.04(-0.37%) |
Dec 09, 2022 | 10.95 | 11.05 | 10.90 | 11.01 | 860,792 | +0.02(+0.15%) |
Dec 08, 2022 | 10.86 | 11.02 | 10.86 | 11.00 | 881,812 | +0.15(+1.34%) |
Dec 07, 2022 | 10.70 | 10.90 | 10.65 | 10.85 | 372,303 | +0.17(+1.59%) |
Dec 06, 2022 | 10.79 | 10.85 | 10.63 | 10.68 | 491,837 | -0.14(-1.27%) |
Dec 05, 2022 | 11.04 | 11.08 | 10.82 | 10.82 | 669,547 | -0.34(-3.05%) |
Dec 02, 2022 | 11.14 | 11.17 | 10.88 | 11.16 | 1,108,146 | -0.09(-0.79%) |
Dec 01, 2022 | 11.10 | 11.44 | 11.10 | 11.25 | 1,101,857 | +0.19(+1.76%) |
Nov 30, 2022 | 10.93 | 11.08 | 10.74 | 11.05 | 1,463,971 | +0.07(+0.66%) |
Nov 29, 2022 | 11.10 | 11.10 | 10.88 | 10.98 | 915,234 | -0.05(-0.44%) |
Nov 28, 2022 | 11.27 | 11.30 | 11.02 | 11.03 | 946,226 | -0.22(-1.99%) |
Nov 25, 2022 | 11.23 | 11.28 | 11.16 | 11.25 | 676,183 | +0.07(+0.64%) |
Nov 23, 2022 | 11.15 | 11.24 | 11.10 | 11.18 | 814,729 | -0.03(-0.29%) |
Nov 22, 2022 | 11.19 | 11.26 | 11.08 | 11.21 | 823,616 | +0.06(+0.57%) |
Nov 21, 2022 | 11.06 | 11.19 | 11.01 | 11.15 | 981,614 | +0.10(+0.87%) |
Nov 18, 2022 | 11.25 | 11.25 | 10.97 | 11.05 | 1,653,978 | -0.02(-0.14%) |
Nov 17, 2022 | 11.13 | 11.13 | 10.96 | 11.07 | 850,931 | -0.25(-2.20%) |
Nov 16, 2022 | 11.44 | 11.44 | 11.14 | 11.32 | 613,952 | -0.18(-1.53%) |
Nov 15, 2022 | 11.64 | 11.71 | 11.29 | 11.50 | 905,085 | +0.01(+0.07%) |
Nov 14, 2022 | 11.63 | 11.71 | 11.41 | 11.49 | 814,820 | -0.19(-1.65%) |
Nov 11, 2022 | 11.49 | 11.72 | 11.31 | 11.68 | 637,629 | +0.14(+1.25%) |
Nov 10, 2022 | 11.22 | 11.54 | 11.22 | 11.54 | 745,819 | +0.59(+5.34%) |
Nov 09, 2022 | 10.95 | 11.17 | 10.85 | 10.95 | 661,924 | +0.02(+0.15%) |
Nov 08, 2022 | 10.82 | 11.19 | 10.69 | 10.93 | 928,353 | +0.19(+1.79%) |
Nov 07, 2022 | 10.70 | 10.77 | 10.56 | 10.74 | 610,123 | +0.14(+1.36%) |
Nov 04, 2022 | 10.41 | 10.65 | 10.36 | 10.60 | 691,499 | +0.37(+3.61%) |
Nov 03, 2022 | 10.11 | 10.24 | 9.868 | 10.23 | 828,932 | +0.04(+0.39%) |
Nov 02, 2022 | 10.53 | 10.19 | 10.19 | 714,209 | -0.32(-3.05%) | |
Nov 01, 2022 | 10.98 | 11.01 | 10.36 | 10.51 | 1,248,010 | -0.22(-2.02%) |
Oct 31, 2022 | 10.65 | 10.86 | 10.55 | 10.73 | 725,107 | +0.04(+0.37%) |
Oct 28, 2022 | 10.42 | 10.73 | 10.40 | 10.69 | 698,727 | +0.14(+1.37%) |
Oct 27, 2022 | 10.58 | 10.78 | 10.48 | 10.54 | 1,126,066 | +0.12(+1.15%) |
Oct 26, 2022 | 10.30 | 10.55 | 10.24 | 10.42 | 1,016,295 | +0.24(+2.36%) |
Oct 25, 2022 | 9.916 | 10.22 | 9.804 | 10.18 | 1,229,014 | +0.30(+3.00%) |
Oct 24, 2022 | 9.972 | 10.03 | 9.732 | 9.884 | 704,166 | +0.02(+0.24%) |
Oct 21, 2022 | 9.924 | 9.948 | 9.676 | 9.860 | 686,295 | +0.03(+0.33%) |
Oct 20, 2022 | 9.844 | 9.976 | 9.732 | 9.828 | 998,684 | +0.04(+0.41%) |
Oct 19, 2022 | 9.716 | 9.876 | 9.555 | 9.788 | 795,825 | +0.04(+0.41%) |
Oct 18, 2022 | 9.764 | 9.932 | 9.612 | 9.748 | 923,354 | +0.16(+1.67%) |
Oct 17, 2022 | 9.620 | 9.732 | 9.435 | 9.588 | 967,607 | +0.18(+1.87%) |
Oct 14, 2022 | 9.652 | 9.732 | 9.403 | 9.411 | 644,758 | -0.14(-1.43%) |
Oct 13, 2022 | 9.091 | 9.571 | 8.994 | 9.547 | 950,630 | +0.20(+2.14%) |
Oct 12, 2022 | 9.339 | 9.403 | 8.970 | 9.347 | 858,866 | -0.03(-0.34%) |
Oct 11, 2022 | 8.914 | 9.467 | 8.754 | 9.379 | 1,302,783 | +0.47(+5.31%) |
Oct 10, 2022 | 9.331 | 9.355 | 8.858 | 8.906 | 722,119 | -0.37(-3.98%) |
Oct 07, 2022 | 9.283 | 9.515 | 9.179 | 9.275 | 1,022,291 | -0.10(-1.11%) |
Oct 06, 2022 | 9.700 | 9.796 | 9.299 | 9.379 | 1,115,325 | -0.31(-3.23%) |
Oct 05, 2022 | 9.852 | 9.852 | 9.311 | 9.692 | 1,052,604 | -0.36(-3.59%) |
Oct 04, 2022 | 9.387 | 10.05 | 9.379 | 10.05 | 1,626,355 | +0.85(+9.23%) |
Oct 03, 2022 | 9.187 | 9.299 | 8.666 | 9.203 | 1,229,427 | +0.09(+0.97%) |
Sep 30, 2022 | 9.251 | 9.498 | 9.109 | 9.115 | 953,725 | -0.14(-1.47%) |
Sep 29, 2022 | 9.860 | 9.860 | 9.042 | 9.251 | 1,219,320 | -0.63(-6.41%) |
Sep 28, 2022 | 9.773 | 10.22 | 9.670 | 9.884 | 960,780 | +0.24(+2.46%) |
Sep 27, 2022 | 9.749 | 9.884 | 9.551 | 9.647 | 1,101,378 | +0.02(+0.25%) |
Sep 26, 2022 | 10.42 | 10.45 | 9.514 | 9.623 | 1,410,880 | -0.89(-8.51%) |
Sep 23, 2022 | 10.79 | 10.83 | 10.32 | 10.52 | 1,073,358 | -0.42(-3.84%) |
Sep 22, 2022 | 11.17 | 11.17 | 10.89 | 10.94 | 650,832 | -0.22(-1.99%) |
Sep 21, 2022 | 11.33 | 11.39 | 11.16 | 11.16 | 380,683 | -0.12(-1.05%) |
Sep 20, 2022 | 11.35 | 11.35 | 11.20 | 11.28 | 293,815 | -0.14(-1.25%) |
Sep 19, 2022 | 11.37 | 11.49 | 11.31 | 11.42 | 426,630 | -0.05(-0.41%) |
Sep 16, 2022 | 11.21 | 11.47 | 11.11 | 11.47 | 831,803 | +0.20(+1.76%) |
Sep 15, 2022 | 11.43 | 11.54 | 11.26 | 11.27 | 597,830 | -0.23(-2.00%) |
Sep 14, 2022 | 11.51 | 11.52 | 11.39 | 11.50 | 408,792 | +0.00(+0.00%) |
Sep 13, 2022 | 11.67 | 11.71 | 11.41 | 11.50 | 675,405 | -0.33(-2.81%) |
Sep 12, 2022 | 11.84 | 11.86 | 11.72 | 11.83 | 355,199 | +0.11(+0.95%) |
Sep 09, 2022 | 11.52 | 11.73 | 11.44 | 11.72 | 446,134 | +0.29(+2.49%) |
Sep 08, 2022 | 11.33 | 11.48 | 11.21 | 11.44 | 508,729 | +0.09(+0.77%) |
Sep 07, 2022 | 11.21 | 11.36 | 11.10 | 11.35 | 507,846 | +0.15(+1.34%) |
Sep 06, 2022 | 11.26 | 11.33 | 11.12 | 11.20 | 639,637 | -0.01(-0.07%) |
Sep 02, 2022 | 11.34 | 11.42 | 11.18 | 11.21 | 503,427 | -0.01(-0.07%) |
Sep 01, 2022 | 11.56 | 11.56 | 11.10 | 11.21 | 1,113,502 | -0.41(-3.54%) |
Aug 31, 2022 | 11.61 | 11.80 | 11.55 | 11.63 | 616,774 | +0.05(+0.41%) |
Aug 30, 2022 | 11.96 | 12.00 | 11.57 | 11.58 | 669,829 | -0.35(-2.92%) |
Aug 29, 2022 | 11.97 | 12.08 | 11.90 | 11.93 | 876,511 | -0.09(-0.72%) |
Aug 26, 2022 | 12.11 | 12.15 | 11.96 | 12.01 | 511,994 | -0.08(-0.65%) |
Aug 25, 2022 | 12.04 | 12.18 | 11.98 | 12.09 | 565,480 | +0.12(+0.98%) |
Aug 24, 2022 | 11.99 | 12.04 | 11.95 | 11.97 | 448,823 | +0.00(+0.00%) |
Aug 23, 2022 | 11.87 | 12.05 | 11.86 | 11.97 | 618,826 | +0.13(+1.13%) |
Aug 22, 2022 | 12.06 | 12.08 | 11.80 | 11.84 | 730,551 | -0.33(-2.71%) |
Aug 19, 2022 | 12.19 | 12.21 | 12.12 | 12.17 | 803,283 | -0.07(-0.58%) |
Aug 18, 2022 | 12.26 | 12.28 | 12.21 | 12.24 | 340,099 | -0.01(-0.06%) |
Aug 17, 2022 | 12.23 | 12.28 | 12.13 | 12.25 | 482,968 | -0.08(-0.64%) |
Aug 16, 2022 | 12.28 | 12.35 | 12.23 | 12.33 | 542,279 | +0.05(+0.38%) |
Aug 15, 2022 | 12.27 | 12.30 | 12.20 | 12.28 | 494,437 | -0.02(-0.13%) |
Aug 12, 2022 | 12.27 | 12.33 | 12.26 | 12.30 | 590,882 | +0.05(+0.38%) |
Aug 11, 2022 | 12.35 | 12.43 | 12.24 | 12.25 | 495,915 | -0.05(-0.45%) |
Aug 10, 2022 | 12.45 | 12.49 | 12.29 | 12.30 | 711,437 | -0.05(-0.38%) |
Aug 09, 2022 | 12.37 | 12.37 | 12.24 | 12.35 | 511,045 | -0.02(-0.13%) |
Aug 08, 2022 | 12.26 | 12.47 | 12.26 | 12.37 | 602,522 | +0.11(+0.90%) |
Aug 05, 2022 | 12.44 | 12.45 | 12.15 | 12.26 | 621,080 | -0.12(-0.95%) |
Aug 04, 2022 | 12.49 | 12.52 | 12.33 | 12.37 | 571,301 | -0.12(-0.94%) |
Aug 03, 2022 | 12.55 | 12.62 | 12.48 | 12.49 | 420,740 | +0.04(+0.31%) |
Aug 02, 2022 | 12.64 | 12.66 | 12.45 | 12.45 | 510,975 | -0.25(-1.97%) |
Aug 01, 2022 | 12.59 | 12.78 | 12.49 | 12.70 | 743,824 | +0.12(+0.93%) |
Jul 29, 2022 | 12.72 | 12.84 | 12.58 | 12.59 | 902,915 | -0.12(-0.93%) |
Jul 28, 2022 | 12.52 | 12.70 | 12.46 | 12.70 | 974,243 | +0.18(+1.44%) |
Jul 27, 2022 | 12.29 | 12.57 | 12.26 | 12.52 | 1,023,147 | +0.29(+2.35%) |
Jul 26, 2022 | 12.13 | 12.31 | 12.13 | 12.24 | 550,300 | +0.00(+0.00%) |
Jul 25, 2022 | 12.17 | 12.27 | 12.08 | 12.24 | 696,241 | +0.08(+0.64%) |
Jul 22, 2022 | 12.27 | 12.34 | 12.00 | 12.16 | 1,089,145 | -0.09(-0.76%) |
Jul 21, 2022 | 12.10 | 12.30 | 11.89 | 12.25 | 834,209 | +0.16(+1.35%) |
Jul 20, 2022 | 12.00 | 12.16 | 11.89 | 12.09 | 651,008 | +0.12(+0.97%) |
Jul 19, 2022 | 11.56 | 12.01 | 11.56 | 11.97 | 1,028,512 | +0.49(+4.26%) |
Jul 18, 2022 | 11.68 | 11.89 | 11.35 | 11.48 | 1,366,751 | -0.45(-3.78%) |
Jul 15, 2022 | 12.07 | 12.11 | 11.63 | 11.93 | 842,491 | +0.05(+0.39%) |
Jul 14, 2022 | 11.89 | 11.99 | 11.75 | 11.89 | 796,767 | -0.16(-1.35%) |
Jul 13, 2022 | 11.87 | 12.11 | 11.86 | 12.05 | 568,596 | +0.10(+0.84%) |
Jul 12, 2022 | 11.89 | 12.10 | 11.88 | 11.95 | 540,935 | +0.08(+0.65%) |
Jul 11, 2022 | 11.96 | 12.08 | 11.83 | 11.87 | 492,690 | -0.11(-0.91%) |
Jul 08, 2022 | 11.86 | 12.03 | 11.75 | 11.98 | 587,318 | +0.16(+1.38%) |
Jul 07, 2022 | 11.75 | 11.89 | 11.66 | 11.82 | 560,117 | +0.15(+1.26%) |
Jul 06, 2022 | 11.74 | 11.89 | 11.53 | 11.67 | 567,408 | -0.12(-0.99%) |
Jul 05, 2022 | 11.72 | 11.79 | 11.48 | 11.79 | 909,563 | +0.02(+0.20%) |
Jul 01, 2022 | 11.37 | 11.83 | 11.37 | 11.76 | 769,762 | +0.37(+3.20%) |
Jun 30, 2022 | 11.17 | 11.47 | 11.15 | 11.40 | 689,890 | +0.06(+0.55%) |
Jun 29, 2022 | 11.32 | 11.45 | 11.18 | 11.33 | 586,928 | -0.03(-0.27%) |
Jun 28, 2022 | 11.50 | 11.68 | 11.30 | 11.37 | 843,727 | -0.07(-0.61%) |
Jun 27, 2022 | 11.69 | 11.78 | 11.41 | 11.44 | 1,043,481 | -0.12(-1.06%) |
Jun 24, 2022 | 11.20 | 11.72 | 11.20 | 11.56 | 1,347,876 | +0.35(+3.16%) |
Jun 23, 2022 | 10.91 | 11.22 | 10.91 | 11.20 | 875,237 | +0.31(+2.82%) |
Jun 22, 2022 | 10.71 | 10.99 | 10.71 | 10.90 | 903,219 | +0.08(+0.78%) |
Jun 21, 2022 | 10.46 | 10.85 | 10.43 | 10.81 | 1,093,420 | +0.53(+5.16%) |
Jun 17, 2022 | 9.897 | 10.44 | 9.797 | 10.28 | 2,474,647 | +0.42(+4.21%) |
Jun 16, 2022 | 10.43 | 10.44 | 9.851 | 9.866 | 1,386,406 | -0.80(-7.50%) |
Jun 15, 2022 | 10.67 | 10.83 | 10.43 | 10.67 | 1,214,431 | +0.07(+0.65%) |
Jun 14, 2022 | 10.84 | 10.91 | 10.47 | 10.60 | 1,157,348 | -0.21(-1.92%) |
Jun 13, 2022 | 11.78 | 11.84 | 10.80 | 10.80 | 1,790,839 | -1.25(-10.34%) |
Jun 10, 2022 | 12.21 | 12.27 | 11.99 | 12.05 | 839,178 | -0.24(-1.94%) |
Jun 09, 2022 | 12.07 | 12.34 | 12.04 | 12.29 | 1,036,566 | +0.25(+2.04%) |
Jun 08, 2022 | 12.07 | 12.09 | 11.96 | 12.04 | 482,357 | -0.07(-0.57%) |
Jun 07, 2022 | 11.96 | 12.11 | 11.89 | 12.11 | 491,887 | +0.12(+0.96%) |
Jun 06, 2022 | 12.13 | 12.15 | 11.98 | 12.00 | 609,040 | -0.06(-0.51%) |
Jun 03, 2022 | 12.15 | 12.21 | 12.04 | 12.06 | 707,597 | -0.11(-0.89%) |
Jun 02, 2022 | 12.08 | 12.17 | 11.94 | 12.17 | 687,426 | +0.12(+0.96%) |
Jun 01, 2022 | 11.96 | 12.10 | 11.81 | 12.05 | 842,043 | +0.14(+1.16%) |
May 31, 2022 | 11.86 | 11.94 | 11.76 | 11.91 | 781,466 | +0.03(+0.26%) |
May 27, 2022 | 11.82 | 11.91 | 11.74 | 11.88 | 664,206 | +0.12(+1.05%) |
May 26, 2022 | 11.66 | 11.83 | 11.64 | 11.76 | 960,262 | +0.14(+1.18%) |
May 25, 2022 | 11.64 | 11.74 | 11.53 | 11.62 | 869,454 | -0.02(-0.13%) |
May 24, 2022 | 11.58 | 11.64 | 11.35 | 11.64 | 767,379 | +0.05(+0.46%) |
May 23, 2022 | 11.52 | 11.67 | 11.44 | 11.58 | 759,501 | +0.16(+1.40%) |
May 20, 2022 | 11.44 | 11.49 | 11.24 | 11.42 | 809,587 | +0.05(+0.40%) |
May 19, 2022 | 11.38 | 11.57 | 11.37 | 11.38 | 768,031 | -0.08(-0.67%) |
May 18, 2022 | 11.76 | 11.76 | 11.40 | 11.45 | 884,859 | -0.31(-2.65%) |
May 17, 2022 | 11.61 | 11.77 | 11.60 | 11.77 | 851,261 | +0.27(+2.32%) |
May 16, 2022 | 11.50 | 11.60 | 11.41 | 11.50 | 722,572 | +0.02(+0.20%) |
May 13, 2022 | 11.22 | 11.54 | 11.18 | 11.48 | 1,114,697 | +0.35(+3.15%) |
May 12, 2022 | 11.35 | 11.35 | 10.88 | 11.13 | 1,299,334 | -0.29(-2.54%) |
May 11, 2022 | 11.37 | 11.64 | 11.32 | 11.42 | 776,464 | -0.02(-0.13%) |
May 10, 2022 | 11.42 | 11.77 | 11.24 | 11.43 | 1,398,850 | -0.02(-0.13%) |
May 09, 2022 | 11.90 | 11.99 | 11.29 | 11.45 | 1,772,840 | -0.63(-5.23%) |
May 06, 2022 | 12.21 | 12.32 | 11.96 | 12.08 | 1,563,443 | -0.60(-4.74%) |
May 05, 2022 | 12.79 | 12.83 | 12.50 | 12.68 | 1,324,424 | -0.16(-1.25%) |
May 04, 2022 | 12.69 | 12.85 | 12.57 | 12.84 | 1,597,964 | +0.17(+1.32%) |
May 03, 2022 | 12.17 | 12.69 | 12.15 | 12.67 | 1,128,899 | +0.53(+4.33%) |