Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.859 | 10.04 | 9.814 | 10.04 | 1,358,790 | +0.22(+2.28%) |
Jan 30, 2023 | 9.904 | 9.931 | 9.769 | 9.814 | 471,645 | -0.12(-1.17%) |
Jan 27, 2023 | 9.886 | 9.962 | 9.823 | 9.931 | 479,654 | +0.07(+0.73%) |
Jan 26, 2023 | 9.859 | 9.895 | 9.819 | 9.859 | 409,590 | +0.03(+0.27%) |
Jan 25, 2023 | 9.724 | 9.850 | 9.680 | 9.832 | 374,269 | +0.08(+0.83%) |
Jan 24, 2023 | 9.868 | 9.881 | 9.635 | 9.751 | 355,855 | -0.12(-1.18%) |
Jan 23, 2023 | 9.787 | 9.904 | 9.742 | 9.868 | 408,376 | +0.05(+0.55%) |
Jan 20, 2023 | 9.733 | 9.814 | 9.617 | 9.814 | 606,084 | +0.12(+1.20%) |
Jan 19, 2023 | 9.635 | 9.715 | 9.608 | 9.698 | 547,966 | -0.04(-0.37%) |
Jan 18, 2023 | 9.841 | 9.922 | 9.698 | 9.733 | 560,912 | -0.12(-1.18%) |
Jan 17, 2023 | 9.904 | 10.04 | 9.810 | 9.850 | 654,876 | -0.04(-0.36%) |
Jan 13, 2023 | 9.760 | 9.890 | 9.733 | 9.886 | 597,150 | +0.06(+0.64%) |
Jan 12, 2023 | 9.715 | 9.864 | 9.671 | 9.823 | 611,919 | +0.18(+1.86%) |
Jan 11, 2023 | 9.590 | 9.653 | 9.581 | 9.644 | 388,562 | +0.11(+1.13%) |
Jan 10, 2023 | 9.393 | 9.553 | 9.379 | 9.536 | 393,712 | +0.15(+1.62%) |
Jan 09, 2023 | 9.456 | 9.491 | 9.375 | 9.384 | 478,613 | +0.01(+0.10%) |
Jan 06, 2023 | 9.348 | 9.415 | 9.285 | 9.375 | 397,933 | +0.12(+1.26%) |
Jan 05, 2023 | 9.267 | 9.330 | 9.222 | 9.258 | 406,537 | -0.08(-0.86%) |
Jan 04, 2023 | 9.267 | 9.402 | 9.267 | 9.339 | 618,201 | +0.18(+1.96%) |
Jan 03, 2023 | 9.124 | 9.258 | 9.012 | 9.160 | 852,202 | +0.16(+1.79%) |
Dec 30, 2022 | 8.891 | 9.034 | 8.837 | 8.998 | 1,108,569 | +0.01(+0.10%) |
Dec 29, 2022 | 8.936 | 9.021 | 8.828 | 8.989 | 809,768 | +0.21(+2.35%) |
Dec 28, 2022 | 9.011 | 9.046 | 8.775 | 8.783 | 715,225 | -0.21(-2.34%) |
Dec 27, 2022 | 9.081 | 9.081 | 8.967 | 8.993 | 481,467 | -0.08(-0.87%) |
Dec 23, 2022 | 9.037 | 9.094 | 9.020 | 9.072 | 289,709 | +0.05(+0.58%) |
Dec 22, 2022 | 9.064 | 9.064 | 8.897 | 9.020 | 513,195 | -0.11(-1.25%) |
Dec 21, 2022 | 9.072 | 9.195 | 9.029 | 9.134 | 616,590 | +0.20(+2.25%) |
Dec 20, 2022 | 8.906 | 8.958 | 8.827 | 8.932 | 1,065,684 | +0.01(+0.10%) |
Dec 19, 2022 | 8.853 | 8.993 | 8.827 | 8.923 | 877,886 | +0.10(+1.09%) |
Dec 16, 2022 | 8.801 | 8.906 | 8.740 | 8.827 | 1,503,555 | -0.11(-1.18%) |
Dec 15, 2022 | 9.020 | 9.072 | 8.923 | 8.932 | 680,863 | -0.24(-2.58%) |
Dec 14, 2022 | 9.204 | 9.287 | 9.090 | 9.169 | 722,744 | -0.07(-0.76%) |
Dec 13, 2022 | 9.309 | 9.510 | 9.221 | 9.239 | 807,310 | +0.05(+0.57%) |
Dec 12, 2022 | 9.230 | 9.237 | 9.090 | 9.186 | 938,213 | -0.04(-0.38%) |
Dec 09, 2022 | 9.230 | 9.318 | 9.177 | 9.221 | 468,912 | -0.07(-0.75%) |
Dec 08, 2022 | 9.335 | 9.383 | 9.256 | 9.291 | 427,015 | +0.02(+0.19%) |
Dec 07, 2022 | 9.230 | 9.353 | 9.160 | 9.274 | 718,454 | +0.04(+0.47%) |
Dec 06, 2022 | 9.370 | 9.415 | 9.037 | 9.230 | 1,090,730 | -0.15(-1.59%) |
Dec 05, 2022 | 9.528 | 9.545 | 9.370 | 9.379 | 574,323 | -0.21(-2.19%) |
Dec 02, 2022 | 9.466 | 9.602 | 9.431 | 9.589 | 1,250,383 | +0.01(+0.09%) |
Dec 01, 2022 | 9.799 | 9.869 | 9.563 | 9.580 | 3,571,605 | -0.14(-1.44%) |
Nov 30, 2022 | 9.589 | 9.729 | 9.449 | 9.720 | 1,131,991 | +0.11(+1.09%) |
Nov 29, 2022 | 9.633 | 9.646 | 9.554 | 9.615 | 541,028 | -0.02(-0.18%) |
Nov 28, 2022 | 9.642 | 9.703 | 9.589 | 9.633 | 903,354 | -0.13(-1.35%) |
Nov 25, 2022 | 9.677 | 9.804 | 9.650 | 9.764 | 175,531 | +0.14(+1.46%) |
Nov 23, 2022 | 9.703 | 9.725 | 9.589 | 9.624 | 700,963 | -0.07(-0.72%) |
Nov 22, 2022 | 9.685 | 9.729 | 9.606 | 9.694 | 937,176 | +0.04(+0.45%) |
Nov 21, 2022 | 9.642 | 9.694 | 9.571 | 9.650 | 459,138 | +0.00(+0.00%) |
Nov 18, 2022 | 9.615 | 9.668 | 9.475 | 9.650 | 547,139 | +0.17(+1.75%) |
Nov 17, 2022 | 9.458 | 9.519 | 9.361 | 9.484 | 543,672 | -0.11(-1.19%) |
Nov 16, 2022 | 9.589 | 9.698 | 9.519 | 9.598 | 928,470 | -0.04(-0.45%) |
Nov 15, 2022 | 9.615 | 9.668 | 9.493 | 9.642 | 904,535 | +0.18(+1.85%) |
Nov 14, 2022 | 9.729 | 9.729 | 9.458 | 9.466 | 960,522 | -0.28(-2.88%) |
Nov 11, 2022 | 9.817 | 9.979 | 9.707 | 9.747 | 786,441 | -0.09(-0.89%) |
Nov 10, 2022 | 9.747 | 9.887 | 9.694 | 9.834 | 743,939 | +0.43(+4.56%) |
Nov 09, 2022 | 9.458 | 9.646 | 9.366 | 9.405 | 467,676 | -0.11(-1.20%) |
Nov 08, 2022 | 9.528 | 9.576 | 9.344 | 9.519 | 483,615 | +0.05(+0.56%) |
Nov 07, 2022 | 9.589 | 9.598 | 9.361 | 9.466 | 485,711 | +0.04(+0.46%) |
Nov 04, 2022 | 9.405 | 9.589 | 9.256 | 9.423 | 704,256 | +0.16(+1.70%) |
Nov 03, 2022 | 9.212 | 9.313 | 9.024 | 9.265 | 462,589 | -0.09(-0.94%) |
Nov 02, 2022 | 9.510 | 9.335 | 9.353 | 1,114,166 | -0.23(-2.38%) | |
Nov 01, 2022 | 9.475 | 9.580 | 9.318 | 9.580 | 1,193,518 | +0.24(+2.53%) |
Oct 31, 2022 | 9.195 | 9.392 | 9.177 | 9.344 | 1,071,205 | +0.04(+0.47%) |
Oct 28, 2022 | 9.055 | 9.449 | 8.958 | 9.300 | 928,837 | +0.25(+2.71%) |
Oct 27, 2022 | 9.090 | 9.226 | 9.020 | 9.055 | 742,143 | +0.10(+1.08%) |
Oct 26, 2022 | 8.950 | 9.072 | 8.853 | 8.958 | 739,873 | +0.09(+0.99%) |
Oct 25, 2022 | 8.608 | 8.910 | 8.556 | 8.871 | 1,292,855 | +0.30(+3.47%) |
Oct 24, 2022 | 8.582 | 8.626 | 8.437 | 8.573 | 444,713 | +0.10(+1.14%) |
Oct 21, 2022 | 8.451 | 8.490 | 8.328 | 8.477 | 591,181 | +0.11(+1.26%) |
Oct 20, 2022 | 8.582 | 8.634 | 8.345 | 8.372 | 610,953 | -0.18(-2.05%) |
Oct 19, 2022 | 8.564 | 8.599 | 8.486 | 8.547 | 436,450 | -0.17(-1.91%) |
Oct 18, 2022 | 8.757 | 8.906 | 8.656 | 8.713 | 1,190,498 | +0.12(+1.43%) |
Oct 17, 2022 | 8.521 | 8.696 | 8.459 | 8.591 | 860,532 | +0.31(+3.70%) |
Oct 14, 2022 | 8.538 | 8.661 | 8.249 | 8.284 | 580,726 | -0.24(-2.77%) |
Oct 13, 2022 | 8.144 | 8.547 | 8.039 | 8.521 | 952,048 | +0.25(+2.96%) |
Oct 12, 2022 | 8.284 | 8.385 | 8.135 | 8.275 | 786,225 | -0.03(-0.32%) |
Oct 11, 2022 | 8.021 | 8.354 | 7.890 | 8.302 | 1,178,944 | +0.30(+3.72%) |
Oct 10, 2022 | 8.100 | 8.188 | 7.943 | 8.004 | 1,082,545 | -0.08(-0.98%) |
Oct 07, 2022 | 8.109 | 8.275 | 7.995 | 8.083 | 1,472,103 | -0.05(-0.65%) |
Oct 06, 2022 | 8.293 | 8.372 | 8.021 | 8.135 | 1,500,624 | -0.21(-2.52%) |
Oct 05, 2022 | 8.398 | 8.398 | 8.030 | 8.345 | 1,201,580 | -0.18(-2.16%) |
Oct 04, 2022 | 8.144 | 8.643 | 8.144 | 8.529 | 3,130,852 | +0.52(+6.45%) |
Oct 03, 2022 | 8.258 | 8.258 | 7.592 | 8.013 | 2,226,820 | +0.17(+2.12%) |
Sep 30, 2022 | 7.768 | 8.004 | 7.724 | 7.846 | 2,385,600 | +0.15(+1.93%) |
Sep 29, 2022 | 8.249 | 8.267 | 7.606 | 7.697 | 1,726,723 | -0.64(-7.67%) |
Sep 28, 2022 | 8.414 | 8.427 | 8.232 | 8.337 | 988,565 | +0.08(+0.93%) |
Sep 27, 2022 | 8.456 | 8.559 | 8.157 | 8.260 | 1,051,165 | -0.09(-1.02%) |
Sep 26, 2022 | 8.841 | 8.910 | 8.337 | 8.345 | 1,027,690 | -0.51(-5.79%) |
Sep 23, 2022 | 9.183 | 9.183 | 8.721 | 8.858 | 889,869 | -0.43(-4.60%) |
Sep 22, 2022 | 9.525 | 9.551 | 9.230 | 9.286 | 496,347 | -0.27(-2.78%) |
Sep 21, 2022 | 9.696 | 9.722 | 9.517 | 9.551 | 485,137 | -0.07(-0.71%) |
Sep 20, 2022 | 9.508 | 9.662 | 9.465 | 9.619 | 867,109 | +0.01(+0.09%) |
Sep 19, 2022 | 9.371 | 9.619 | 9.371 | 9.611 | 548,012 | +0.13(+1.35%) |
Sep 16, 2022 | 9.303 | 9.551 | 9.260 | 9.482 | 1,541,357 | +0.10(+1.09%) |
Sep 15, 2022 | 9.431 | 9.628 | 9.363 | 9.380 | 616,143 | -0.04(-0.45%) |
Sep 14, 2022 | 9.337 | 9.457 | 9.320 | 9.423 | 373,653 | +0.09(+0.92%) |
Sep 13, 2022 | 9.337 | 9.508 | 9.311 | 9.337 | 772,781 | -0.38(-3.87%) |
Sep 12, 2022 | 9.559 | 9.713 | 9.551 | 9.713 | 392,192 | +0.24(+2.53%) |
Sep 09, 2022 | 9.329 | 9.500 | 9.311 | 9.474 | 312,612 | +0.20(+2.12%) |
Sep 08, 2022 | 9.277 | 9.333 | 9.140 | 9.277 | 453,788 | -0.09(-0.91%) |
Sep 07, 2022 | 9.217 | 9.371 | 9.158 | 9.363 | 417,730 | +0.09(+0.92%) |
Sep 06, 2022 | 9.329 | 9.346 | 9.166 | 9.277 | 374,281 | -0.02(-0.18%) |
Sep 02, 2022 | 9.406 | 9.470 | 9.230 | 9.294 | 440,592 | +0.00(+0.00%) |
Sep 01, 2022 | 9.440 | 9.440 | 9.158 | 9.294 | 624,403 | -0.16(-1.72%) |
Aug 31, 2022 | 9.585 | 9.645 | 9.431 | 9.457 | 501,403 | -0.09(-0.90%) |
Aug 30, 2022 | 9.799 | 9.833 | 9.482 | 9.542 | 551,199 | -0.22(-2.28%) |
Aug 29, 2022 | 9.645 | 9.782 | 9.598 | 9.765 | 555,985 | +0.01(+0.09%) |
Aug 26, 2022 | 9.919 | 9.961 | 9.739 | 9.756 | 463,881 | -0.08(-0.78%) |
Aug 25, 2022 | 9.790 | 9.833 | 9.722 | 9.833 | 282,529 | +0.11(+1.14%) |
Aug 24, 2022 | 9.662 | 9.756 | 9.628 | 9.722 | 320,444 | +0.09(+0.89%) |
Aug 23, 2022 | 9.577 | 9.679 | 9.577 | 9.636 | 342,921 | +0.02(+0.18%) |
Aug 22, 2022 | 9.653 | 9.653 | 9.542 | 9.619 | 361,918 | -0.14(-1.40%) |
Aug 19, 2022 | 9.748 | 9.782 | 9.628 | 9.756 | 415,428 | -0.06(-0.61%) |
Aug 18, 2022 | 9.807 | 9.842 | 9.748 | 9.816 | 300,799 | +0.06(+0.61%) |
Aug 17, 2022 | 9.799 | 9.816 | 9.705 | 9.756 | 462,222 | -0.13(-1.30%) |
Aug 16, 2022 | 9.867 | 9.884 | 9.807 | 9.884 | 798,927 | +0.02(+0.17%) |
Aug 15, 2022 | 9.859 | 9.867 | 9.799 | 9.867 | 568,064 | -0.01(-0.09%) |
Aug 12, 2022 | 9.910 | 9.944 | 9.829 | 9.876 | 1,095,466 | +0.05(+0.52%) |
Aug 11, 2022 | 9.867 | 9.893 | 9.802 | 9.825 | 498,058 | +0.02(+0.17%) |
Aug 10, 2022 | 9.901 | 9.953 | 9.773 | 9.807 | 570,419 | +0.02(+0.17%) |
Aug 09, 2022 | 9.842 | 9.876 | 9.739 | 9.790 | 482,701 | -0.03(-0.35%) |
Aug 08, 2022 | 9.859 | 10.07 | 9.777 | 9.825 | 1,408,942 | +0.05(+0.52%) |
Aug 05, 2022 | 9.730 | 9.816 | 9.718 | 9.773 | 305,400 | -0.03(-0.26%) |
Aug 04, 2022 | 9.739 | 9.833 | 9.688 | 9.799 | 453,607 | +0.07(+0.70%) |
Aug 03, 2022 | 9.782 | 9.842 | 9.679 | 9.730 | 474,233 | +0.05(+0.53%) |
Aug 02, 2022 | 9.978 | 9.978 | 9.671 | 9.679 | 951,548 | -0.36(-3.58%) |
Aug 01, 2022 | 10.12 | 10.13 | 9.954 | 10.04 | 847,303 | -0.12(-1.18%) |
Jul 29, 2022 | 10.19 | 10.41 | 10.12 | 10.16 | 777,630 | +0.05(+0.51%) |
Jul 28, 2022 | 9.901 | 10.12 | 9.850 | 10.11 | 1,007,973 | +0.21(+2.16%) |
Jul 27, 2022 | 9.790 | 9.936 | 9.748 | 9.893 | 877,033 | +0.16(+1.67%) |
Jul 26, 2022 | 9.696 | 9.833 | 9.653 | 9.730 | 625,298 | +0.06(+0.62%) |
Jul 25, 2022 | 9.619 | 9.688 | 9.572 | 9.671 | 388,865 | +0.10(+1.07%) |
Jul 22, 2022 | 9.705 | 9.722 | 9.482 | 9.568 | 561,579 | -0.05(-0.53%) |
Jul 21, 2022 | 9.482 | 9.632 | 9.406 | 9.619 | 351,835 | +0.03(+0.36%) |
Jul 20, 2022 | 9.542 | 9.628 | 9.448 | 9.585 | 541,348 | +0.04(+0.45%) |
Jul 19, 2022 | 9.294 | 9.577 | 9.294 | 9.542 | 511,103 | +0.32(+3.43%) |
Jul 18, 2022 | 9.269 | 9.311 | 9.158 | 9.226 | 613,855 | +0.00(+0.00%) |
Jul 15, 2022 | 9.209 | 9.277 | 8.978 | 9.226 | 579,206 | +0.20(+2.18%) |
Jul 14, 2022 | 9.046 | 9.102 | 8.927 | 9.029 | 618,098 | -0.19(-2.04%) |
Jul 13, 2022 | 9.081 | 9.235 | 9.029 | 9.217 | 535,952 | +0.09(+1.03%) |
Jul 12, 2022 | 9.132 | 9.277 | 9.067 | 9.123 | 430,009 | -0.03(-0.28%) |
Jul 11, 2022 | 9.149 | 9.209 | 9.098 | 9.149 | 384,642 | -0.03(-0.37%) |
Jul 08, 2022 | 9.192 | 9.217 | 9.059 | 9.183 | 621,932 | +0.02(+0.19%) |
Jul 07, 2022 | 9.166 | 9.311 | 9.166 | 9.166 | 379,498 | +0.07(+0.75%) |
Jul 06, 2022 | 9.311 | 9.380 | 9.076 | 9.098 | 378,546 | -0.20(-2.12%) |
Jul 05, 2022 | 9.183 | 9.294 | 8.978 | 9.294 | 634,515 | +0.02(+0.18%) |
Jul 01, 2022 | 9.038 | 9.329 | 9.012 | 9.277 | 824,607 | +0.27(+2.94%) |
Jun 30, 2022 | 8.884 | 9.085 | 8.834 | 9.012 | 639,814 | -0.03(-0.28%) |
Jun 29, 2022 | 9.140 | 9.264 | 8.982 | 9.038 | 561,360 | -0.14(-1.49%) |
Jun 28, 2022 | 9.359 | 9.418 | 9.141 | 9.175 | 899,721 | -0.07(-0.73%) |
Jun 27, 2022 | 9.342 | 9.384 | 9.200 | 9.242 | 541,852 | -0.03(-0.27%) |
Jun 24, 2022 | 9.074 | 9.367 | 9.057 | 9.267 | 1,289,749 | +0.21(+2.31%) |
Jun 23, 2022 | 8.873 | 9.057 | 8.831 | 9.057 | 881,538 | +0.22(+2.46%) |
Jun 22, 2022 | 8.622 | 8.927 | 8.597 | 8.840 | 1,030,154 | +0.15(+1.74%) |
Jun 21, 2022 | 8.530 | 8.806 | 8.471 | 8.689 | 1,093,032 | +0.32(+3.80%) |
Jun 17, 2022 | 8.069 | 8.433 | 8.027 | 8.370 | 1,758,258 | +0.35(+4.39%) |
Jun 16, 2022 | 8.144 | 8.152 | 7.905 | 8.018 | 1,356,860 | -0.24(-2.94%) |
Jun 15, 2022 | 8.270 | 8.404 | 8.111 | 8.261 | 759,990 | +0.02(+0.20%) |
Jun 14, 2022 | 8.362 | 8.362 | 8.106 | 8.245 | 1,172,822 | -0.08(-1.01%) |
Jun 13, 2022 | 8.982 | 8.982 | 8.278 | 8.328 | 1,459,705 | -0.80(-8.81%) |
Jun 10, 2022 | 9.275 | 9.359 | 9.099 | 9.133 | 427,584 | -0.28(-3.02%) |
Jun 09, 2022 | 9.493 | 9.552 | 9.384 | 9.418 | 509,881 | -0.07(-0.71%) |
Jun 08, 2022 | 9.594 | 9.594 | 9.434 | 9.485 | 378,214 | -0.14(-1.48%) |
Jun 07, 2022 | 9.585 | 9.661 | 9.518 | 9.627 | 546,028 | -0.01(-0.09%) |
Jun 06, 2022 | 9.661 | 9.707 | 9.598 | 9.635 | 688,351 | +0.05(+0.52%) |
Jun 03, 2022 | 9.635 | 9.682 | 9.552 | 9.585 | 512,249 | -0.09(-0.95%) |
Jun 02, 2022 | 9.778 | 9.778 | 9.602 | 9.677 | 579,753 | -0.08(-0.77%) |
Jun 01, 2022 | 9.770 | 9.803 | 9.560 | 9.753 | 834,449 | +0.07(+0.69%) |
May 31, 2022 | 9.627 | 9.728 | 9.602 | 9.686 | 549,754 | -0.03(-0.26%) |
May 27, 2022 | 9.661 | 9.740 | 9.627 | 9.711 | 369,592 | +0.12(+1.22%) |
May 26, 2022 | 9.468 | 9.677 | 9.468 | 9.594 | 616,607 | +0.18(+1.96%) |
May 25, 2022 | 9.250 | 9.455 | 9.250 | 9.409 | 446,684 | +0.09(+0.99%) |
May 24, 2022 | 9.334 | 9.351 | 9.099 | 9.317 | 530,375 | -0.01(-0.09%) |
May 23, 2022 | 9.300 | 9.393 | 9.221 | 9.325 | 413,783 | +0.13(+1.46%) |
May 20, 2022 | 9.292 | 9.292 | 9.041 | 9.191 | 589,487 | -0.02(-0.18%) |
May 19, 2022 | 9.317 | 9.418 | 9.200 | 9.208 | 713,525 | -0.19(-2.05%) |
May 18, 2022 | 9.703 | 9.703 | 9.367 | 9.401 | 709,759 | -0.31(-3.19%) |
May 17, 2022 | 9.610 | 9.728 | 9.587 | 9.711 | 764,151 | +0.18(+1.93%) |
May 16, 2022 | 9.426 | 9.585 | 9.376 | 9.527 | 358,500 | +0.07(+0.71%) |
May 13, 2022 | 9.292 | 9.489 | 9.242 | 9.460 | 497,401 | +0.23(+2.45%) |
May 12, 2022 | 9.191 | 9.242 | 9.015 | 9.233 | 1,251,625 | -0.01(-0.09%) |
May 11, 2022 | 9.292 | 9.468 | 9.219 | 9.242 | 882,067 | -0.06(-0.63%) |
May 10, 2022 | 9.334 | 9.527 | 9.108 | 9.300 | 1,213,804 | +0.03(+0.36%) |
May 09, 2022 | 9.493 | 9.527 | 9.225 | 9.267 | 1,032,382 | -0.32(-3.32%) |
May 06, 2022 | 9.594 | 9.677 | 9.409 | 9.585 | 806,055 | -0.06(-0.61%) |
May 05, 2022 | 9.694 | 9.736 | 9.535 | 9.644 | 711,702 | -0.14(-1.46%) |
May 04, 2022 | 9.610 | 9.811 | 9.501 | 9.786 | 846,340 | +0.26(+2.73%) |
May 03, 2022 | 9.317 | 9.568 | 9.279 | 9.527 | 922,653 | +0.26(+2.80%) |
May 02, 2022 | 9.585 | 9.610 | 9.094 | 9.267 | 1,179,481 | -0.28(-2.90%) |
Apr 29, 2022 | 10.05 | 10.19 | 9.501 | 9.543 | 870,460 | -0.60(-5.95%) |
Apr 28, 2022 | 9.987 | 10.17 | 9.878 | 10.15 | 569,350 | +0.23(+2.28%) |
Apr 27, 2022 | 9.929 | 10.05 | 9.862 | 9.920 | 518,725 | +0.03(+0.34%) |
Apr 26, 2022 | 9.979 | 10.04 | 9.878 | 9.887 | 620,286 | -0.14(-1.42%) |
Apr 25, 2022 | 10.05 | 10.05 | 9.811 | 10.03 | 628,193 | -0.09(-0.91%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.08 | 10.12 | 507,185 | -0.19(-1.87%) |
Apr 21, 2022 | 10.46 | 10.53 | 10.29 | 10.31 | 958,494 | -0.06(-0.56%) |
Apr 20, 2022 | 10.24 | 10.45 | 10.24 | 10.37 | 761,873 | +0.26(+2.57%) |
Apr 19, 2022 | 10.47 | 10.50 | 10.10 | 10.11 | 1,043,251 | -0.31(-2.97%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.36 | 10.42 | 993,793 | -0.12(-1.11%) |
Apr 14, 2022 | 10.36 | 10.64 | 10.30 | 10.54 | 1,194,280 | +0.18(+1.78%) |
Apr 13, 2022 | 10.17 | 10.39 | 10.17 | 10.36 | 1,216,197 | +0.24(+2.40%) |
Apr 12, 2022 | 9.878 | 10.18 | 9.878 | 10.11 | 977,833 | +0.25(+2.55%) |
Apr 11, 2022 | 9.845 | 9.912 | 9.736 | 9.862 | 743,972 | +0.10(+1.03%) |
Apr 08, 2022 | 9.736 | 9.841 | 9.665 | 9.761 | 686,008 | -0.03(-0.26%) |
Apr 07, 2022 | 9.962 | 10.01 | 9.744 | 9.786 | 1,170,728 | -0.18(-1.77%) |
Apr 06, 2022 | 9.971 | 10.06 | 9.903 | 9.962 | 965,361 | -0.06(-0.59%) |
Apr 05, 2022 | 10.16 | 10.25 | 10.00 | 10.02 | 952,960 | -0.12(-1.16%) |
Apr 04, 2022 | 10.11 | 10.14 | 9.929 | 10.14 | 631,915 | +0.01(+0.08%) |
Apr 01, 2022 | 10.01 | 10.15 | 9.979 | 10.13 | 696,792 | +0.18(+1.85%) |
Mar 31, 2022 | 10.01 | 10.09 | 9.945 | 9.945 | 466,771 | -0.03(-0.34%) |
Mar 30, 2022 | 10.16 | 10.17 | 9.962 | 9.979 | 460,998 | -0.19(-1.89%) |
Mar 29, 2022 | 10.06 | 10.18 | 10.02 | 10.17 | 559,295 | +0.20(+1.98%) |
Mar 28, 2022 | 10.03 | 10.05 | 9.924 | 9.974 | 704,214 | -0.07(-0.66%) |
Mar 25, 2022 | 9.875 | 10.04 | 9.867 | 10.04 | 528,192 | +0.16(+1.67%) |
Mar 24, 2022 | 9.850 | 9.875 | 9.776 | 9.875 | 464,810 | +0.03(+0.33%) |
Mar 23, 2022 | 9.834 | 9.924 | 9.826 | 9.842 | 332,188 | -0.08(-0.83%) |
Mar 22, 2022 | 9.875 | 9.941 | 9.850 | 9.924 | 625,546 | +0.07(+0.75%) |
Mar 21, 2022 | 9.809 | 9.875 | 9.776 | 9.850 | 758,560 | +0.01(+0.08%) |
Mar 18, 2022 | 9.834 | 9.850 | 9.747 | 9.842 | 984,621 | +0.02(+0.25%) |
Mar 17, 2022 | 9.743 | 9.826 | 9.727 | 9.817 | 658,074 | +0.01(+0.08%) |
Mar 16, 2022 | 9.652 | 9.817 | 9.615 | 9.809 | 879,668 | +0.21(+2.15%) |
Mar 15, 2022 | 9.578 | 9.644 | 9.479 | 9.603 | 1,107,420 | +0.08(+0.87%) |
Mar 14, 2022 | 9.586 | 9.652 | 9.409 | 9.521 | 803,032 | +0.00(+0.00%) |
Mar 11, 2022 | 9.529 | 9.554 | 9.463 | 9.521 | 467,217 | +0.09(+0.96%) |
Mar 10, 2022 | 9.306 | 9.463 | 9.430 | 732,325 | +0.03(+0.35%) | |
Mar 09, 2022 | 9.471 | 9.541 | 9.397 | 9.397 | 1,099,626 | +0.09(+0.97%) |
Mar 08, 2022 | 9.199 | 9.475 | 9.174 | 9.306 | 2,434,666 | +0.15(+1.62%) |
Mar 07, 2022 | 9.405 | 9.405 | 9.158 | 9.158 | 1,384,418 | -0.21(-2.29%) |
Mar 04, 2022 | 9.356 | 9.372 | 9.244 | 9.372 | 626,427 | -0.08(-0.87%) |
Mar 03, 2022 | 9.529 | 9.554 | 9.356 | 9.455 | 469,121 | -0.03(-0.35%) |
Mar 02, 2022 | 9.339 | 9.525 | 9.339 | 9.488 | 537,446 | +0.22(+2.40%) |
Mar 01, 2022 | 9.446 | 9.446 | 9.133 | 9.265 | 829,359 | -0.18(-1.92%) |
Feb 28, 2022 | 9.273 | 9.479 | 9.224 | 9.446 | 1,608,514 | +0.03(+0.35%) |
Feb 25, 2022 | 9.273 | 9.483 | 9.356 | 9.413 | 909,111 | +0.21(+2.24%) |
Feb 24, 2022 | 8.927 | 9.240 | 8.770 | 9.207 | 1,151,370 | +0.04(+0.45%) |
Feb 23, 2022 | 9.603 | 9.603 | 9.166 | 9.166 | 1,659,587 | -0.35(-3.72%) |
Feb 22, 2022 | 9.628 | 9.628 | 9.333 | 9.521 | 1,609,197 | -0.18(-1.87%) |
Feb 18, 2022 | 9.702 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.694 | 9.776 | 9.644 | 9.710 | 960,302 | -0.03(-0.34%) |
Feb 16, 2022 | 9.694 | 9.801 | 9.652 | 9.743 | 775,878 | +0.07(+0.77%) |
Feb 15, 2022 | 9.496 | 9.702 | 9.455 | 9.669 | 1,440,466 | +0.26(+2.80%) |
Feb 14, 2022 | 9.504 | 9.586 | 9.298 | 9.405 | 850,945 | -0.11(-1.13%) |
Feb 11, 2022 | 9.858 | 10.05 | 9.442 | 9.512 | 1,446,942 | -0.07(-0.77%) |
Feb 10, 2022 | 9.636 | 9.751 | 9.504 | 9.586 | 966,606 | -0.11(-1.11%) |
Feb 09, 2022 | 9.661 | 9.793 | 9.661 | 9.694 | 440,196 | +0.11(+1.12%) |
Feb 08, 2022 | 9.595 | 9.644 | 9.570 | 9.586 | 447,292 | +0.03(+0.35%) |
Feb 07, 2022 | 9.562 | 9.706 | 9.529 | 9.554 | 408,795 | -0.02(-0.17%) |
Feb 04, 2022 | 9.463 | 9.611 | 9.372 | 9.570 | 657,128 | +0.06(+0.61%) |
Feb 03, 2022 | 9.619 | 9.504 | 9.512 | 505,097 | -0.20(-2.04%) | |
Feb 02, 2022 | 9.776 | 9.834 | 9.628 | 9.710 | 505,657 | -0.08(-0.84%) |