Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.409 | 7.582 | 7.351 | 7.505 | 5,530 | -0.08(-1.01%) |
Nov 29, 2022 | 7.438 | 7.582 | 7.418 | 7.582 | 4,227 | +0.09(+1.15%) |
Nov 28, 2022 | 7.582 | 7.582 | 7.486 | 7.495 | 53,566 | -0.18(-2.38%) |
Nov 25, 2022 | 7.668 | 7.677 | 7.629 | 7.677 | 2,555 | +0.00(+0.00%) |
Nov 23, 2022 | 7.582 | 7.677 | 7.495 | 7.677 | 59,336 | -0.05(-0.62%) |
Nov 22, 2022 | 7.677 | 7.754 | 7.495 | 7.725 | 115,248 | +0.06(+0.75%) |
Nov 21, 2022 | 7.677 | 7.735 | 7.605 | 7.668 | 25,850 | -0.01(-0.13%) |
Nov 18, 2022 | 7.677 | 7.735 | 7.583 | 7.677 | 9,959 | +0.00(+0.00%) |
Nov 17, 2022 | 7.677 | 7.773 | 7.677 | 7.677 | 5,604 | +0.04(+0.47%) |
Nov 16, 2022 | 7.623 | 7.870 | 7.623 | 7.642 | 25,422 | -0.10(-1.23%) |
Nov 15, 2022 | 7.718 | 7.908 | 7.718 | 7.737 | 11,236 | +0.11(+1.50%) |
Nov 14, 2022 | 7.623 | 7.631 | 7.575 | 7.623 | 19,763 | +0.00(+0.00%) |
Nov 11, 2022 | 7.623 | 7.813 | 7.556 | 7.623 | 78,233 | -0.24(-3.03%) |
Nov 10, 2022 | 7.718 | 7.861 | 7.518 | 7.861 | 69,859 | +0.17(+2.23%) |
Nov 09, 2022 | 7.956 | 7.956 | 7.499 | 7.689 | 9,281 | -0.59(-7.13%) |
Nov 08, 2022 | 7.546 | 8.280 | 7.546 | 8.280 | 192,103 | +0.73(+9.72%) |
Nov 07, 2022 | 7.680 | 7.966 | 7.546 | 7.546 | 127,145 | -0.32(-4.12%) |
Nov 04, 2022 | 7.937 | 8.089 | 7.756 | 7.870 | 19,548 | -0.10(-1.20%) |
Nov 03, 2022 | 7.908 | 8.223 | 7.737 | 7.966 | 19,318 | +0.14(+1.83%) |
Nov 02, 2022 | 7.746 | 8.166 | 7.737 | 7.823 | 19,184 | +0.09(+1.11%) |
Nov 01, 2022 | 7.651 | 7.908 | 7.623 | 7.737 | 5,788 | +0.10(+1.25%) |
Oct 31, 2022 | 7.537 | 7.789 | 7.480 | 7.642 | 19,362 | -0.13(-1.72%) |
Oct 28, 2022 | 7.746 | 8.013 | 7.522 | 7.775 | 20,659 | +0.06(+0.74%) |
Oct 27, 2022 | 8.156 | 8.156 | 7.546 | 7.718 | 107,395 | -0.44(-5.37%) |
Oct 26, 2022 | 7.899 | 8.432 | 7.616 | 8.156 | 18,847 | +0.20(+2.51%) |
Oct 25, 2022 | 7.661 | 8.078 | 7.499 | 7.956 | 10,273 | +0.43(+5.70%) |
Oct 24, 2022 | 7.441 | 7.584 | 7.299 | 7.527 | 23,221 | -0.05(-0.63%) |
Oct 21, 2022 | 7.337 | 7.651 | 7.337 | 7.575 | 16,447 | +0.24(+3.25%) |
Oct 20, 2022 | 7.232 | 7.470 | 7.232 | 7.337 | 5,970 | -0.01(-0.13%) |
Oct 19, 2022 | 7.232 | 7.452 | 7.222 | 7.346 | 8,419 | +0.07(+0.92%) |
Oct 18, 2022 | 7.432 | 7.556 | 7.213 | 7.280 | 12,257 | -0.10(-1.42%) |
Oct 17, 2022 | 7.241 | 7.432 | 7.194 | 7.384 | 12,519 | +0.11(+1.57%) |
Oct 14, 2022 | 7.241 | 7.432 | 7.116 | 7.270 | 16,622 | -0.16(-2.18%) |
Oct 13, 2022 | 7.146 | 7.432 | 7.124 | 7.432 | 7,082 | +0.16(+2.23%) |
Oct 12, 2022 | 7.203 | 7.337 | 7.070 | 7.270 | 5,782 | +0.03(+0.39%) |
Oct 11, 2022 | 7.241 | 7.422 | 7.070 | 7.241 | 17,455 | -0.06(-0.78%) |
Oct 10, 2022 | 7.232 | 7.337 | 7.222 | 7.299 | 9,159 | -0.02(-0.26%) |
Oct 07, 2022 | 7.289 | 7.365 | 7.156 | 7.318 | 32,021 | +0.07(+0.92%) |
Oct 06, 2022 | 7.432 | 7.432 | 7.118 | 7.251 | 31,118 | -0.18(-2.44%) |
Oct 05, 2022 | 7.356 | 7.623 | 7.222 | 7.432 | 49,226 | +0.08(+1.04%) |
Oct 04, 2022 | 7.518 | 7.613 | 7.060 | 7.356 | 36,151 | +0.03(+0.39%) |
Oct 03, 2022 | 7.175 | 7.670 | 7.175 | 7.327 | 56,641 | +0.09(+1.18%) |
Sep 30, 2022 | 7.232 | 7.365 | 7.060 | 7.241 | 5,227 | +0.08(+1.06%) |
Sep 29, 2022 | 7.241 | 7.422 | 7.089 | 7.165 | 56,413 | -0.27(-3.59%) |
Sep 28, 2022 | 7.623 | 7.623 | 7.197 | 7.432 | 132,940 | +0.08(+1.10%) |
Sep 27, 2022 | 7.603 | 7.603 | 7.218 | 7.351 | 38,496 | +0.04(+0.59%) |
Sep 26, 2022 | 7.337 | 7.432 | 7.082 | 7.308 | 9,846 | +0.06(+0.79%) |
Sep 23, 2022 | 7.241 | 7.437 | 7.060 | 7.251 | 12,991 | -0.11(-1.55%) |
Sep 22, 2022 | 7.356 | 7.451 | 7.178 | 7.365 | 2,991 | -0.22(-2.89%) |
Sep 21, 2022 | 7.241 | 7.584 | 7.203 | 7.584 | 8,156 | +0.19(+2.58%) |
Sep 20, 2022 | 7.470 | 7.603 | 7.346 | 7.394 | 9,358 | +0.15(+2.11%) |
Sep 19, 2022 | 7.346 | 7.346 | 7.146 | 7.241 | 8,216 | -0.26(-3.43%) |
Sep 16, 2022 | 7.670 | 7.675 | 7.375 | 7.499 | 13,044 | -0.17(-2.24%) |
Sep 15, 2022 | 7.727 | 7.732 | 7.537 | 7.670 | 15,539 | +0.00(+0.00%) |
Sep 14, 2022 | 7.680 | 7.684 | 7.518 | 7.670 | 34,572 | +0.00(+0.00%) |
Sep 13, 2022 | 7.470 | 7.689 | 7.461 | 7.670 | 6,389 | -0.04(-0.49%) |
Sep 12, 2022 | 7.432 | 7.908 | 7.432 | 7.708 | 64,283 | +0.23(+3.06%) |
Sep 09, 2022 | 7.708 | 7.765 | 7.337 | 7.480 | 10,435 | -0.14(-1.87%) |
Sep 08, 2022 | 7.546 | 7.680 | 7.544 | 7.623 | 2,979 | -0.08(-0.99%) |
Sep 07, 2022 | 7.651 | 7.765 | 7.499 | 7.699 | 11,321 | -0.06(-0.74%) |
Sep 06, 2022 | 7.527 | 7.756 | 7.403 | 7.756 | 20,954 | +0.13(+1.75%) |
Sep 02, 2022 | 7.321 | 7.642 | 7.321 | 7.623 | 62,310 | +0.00(+0.00%) |
Sep 01, 2022 | 7.689 | 7.727 | 7.365 | 7.623 | 13,463 | +0.00(+0.00%) |
Aug 31, 2022 | 7.432 | 7.662 | 7.299 | 7.623 | 12,628 | +0.19(+2.56%) |
Aug 30, 2022 | 7.623 | 7.716 | 7.232 | 7.432 | 13,337 | -0.20(-2.62%) |
Aug 29, 2022 | 7.422 | 7.632 | 7.365 | 7.632 | 32,434 | +0.15(+2.04%) |
Aug 26, 2022 | 7.432 | 7.670 | 7.403 | 7.480 | 36,269 | +0.01(+0.13%) |
Aug 25, 2022 | 7.403 | 7.594 | 7.403 | 7.470 | 9,189 | +0.08(+1.03%) |
Aug 24, 2022 | 7.403 | 7.586 | 7.384 | 7.394 | 15,009 | +0.00(+0.00%) |
Aug 23, 2022 | 7.308 | 7.413 | 7.241 | 7.394 | 11,047 | +0.02(+0.26%) |
Aug 22, 2022 | 7.775 | 7.775 | 7.241 | 7.375 | 25,357 | -0.52(-6.63%) |
Aug 19, 2022 | 7.603 | 8.108 | 7.403 | 7.899 | 35,077 | +0.20(+2.60%) |
Aug 18, 2022 | 7.718 | 7.794 | 7.623 | 7.699 | 3,121 | +0.02(+0.23%) |
Aug 17, 2022 | 7.672 | 7.708 | 7.445 | 7.681 | 11,376 | -0.34(-4.25%) |
Aug 16, 2022 | 7.700 | 8.022 | 7.643 | 8.022 | 16,351 | +0.22(+2.79%) |
Aug 15, 2022 | 8.116 | 8.116 | 7.662 | 7.804 | 12,824 | -0.34(-4.18%) |
Aug 12, 2022 | 7.814 | 8.145 | 7.634 | 8.145 | 37,032 | +0.38(+4.87%) |
Aug 11, 2022 | 7.814 | 7.814 | 7.615 | 7.766 | 9,422 | +0.05(+0.61%) |
Aug 10, 2022 | 7.596 | 7.776 | 7.426 | 7.719 | 22,284 | +0.13(+1.75%) |
Aug 09, 2022 | 7.501 | 7.653 | 7.350 | 7.587 | 19,574 | -0.07(-0.87%) |
Aug 08, 2022 | 7.662 | 7.662 | 7.369 | 7.653 | 20,439 | +0.04(+0.50%) |
Aug 05, 2022 | 7.435 | 7.662 | 7.330 | 7.615 | 30,843 | +0.03(+0.37%) |
Aug 04, 2022 | 7.520 | 7.615 | 7.151 | 7.587 | 66,470 | +0.19(+2.56%) |
Aug 03, 2022 | 7.227 | 7.407 | 7.057 | 7.397 | 21,071 | +0.06(+0.77%) |
Aug 02, 2022 | 7.289 | 7.411 | 7.289 | 7.341 | 4,658 | -0.04(-0.51%) |
Aug 01, 2022 | 7.501 | 7.501 | 7.028 | 7.378 | 60,818 | -0.03(-0.38%) |
Jul 29, 2022 | 7.104 | 7.464 | 6.801 | 7.407 | 60,901 | +0.31(+4.40%) |
Jul 28, 2022 | 6.688 | 7.151 | 6.508 | 7.095 | 105,069 | +0.28(+4.17%) |
Jul 27, 2022 | 7.189 | 7.237 | 6.716 | 6.811 | 220,502 | -0.18(-2.57%) |
Jul 26, 2022 | 7.199 | 7.397 | 6.868 | 6.991 | 368,063 | -0.34(-4.65%) |
Jul 25, 2022 | 7.577 | 7.587 | 7.218 | 7.331 | 36,045 | -0.25(-3.25%) |
Jul 22, 2022 | 7.464 | 7.662 | 7.237 | 7.577 | 49,858 | +0.27(+3.76%) |
Jul 21, 2022 | 7.378 | 7.766 | 7.131 | 7.303 | 67,368 | +0.01(+0.13%) |
Jul 20, 2022 | 7.000 | 7.359 | 6.905 | 7.293 | 176,800 | +0.41(+5.91%) |
Jul 19, 2022 | 6.981 | 7.104 | 6.385 | 6.886 | 387,777 | +0.03(+0.41%) |
Jul 18, 2022 | 7.482 | 7.704 | 6.830 | 6.858 | 85,424 | -0.79(-10.27%) |
Jul 15, 2022 | 7.076 | 7.662 | 6.811 | 7.643 | 25,795 | +0.96(+14.29%) |
Jul 14, 2022 | 7.322 | 7.364 | 6.546 | 6.688 | 263,413 | -0.63(-8.66%) |
Jul 13, 2022 | 7.823 | 7.823 | 7.227 | 7.322 | 34,600 | -0.35(-4.56%) |
Jul 12, 2022 | 8.353 | 8.568 | 7.473 | 7.672 | 34,552 | -0.44(-5.37%) |
Jul 11, 2022 | 8.381 | 8.381 | 7.908 | 8.107 | 7,320 | -0.50(-5.82%) |
Jul 08, 2022 | 8.268 | 8.608 | 8.007 | 8.608 | 9,087 | +0.26(+3.17%) |
Jul 07, 2022 | 7.766 | 8.381 | 7.766 | 8.343 | 14,164 | +0.73(+9.57%) |
Jul 06, 2022 | 7.861 | 7.955 | 7.445 | 7.615 | 17,073 | -0.40(-4.96%) |
Jul 05, 2022 | 7.832 | 8.031 | 7.568 | 8.012 | 10,762 | +0.13(+1.68%) |
Jul 01, 2022 | 7.785 | 7.918 | 7.520 | 7.880 | 12,229 | +0.18(+2.33%) |
Jun 30, 2022 | 7.700 | 7.908 | 7.586 | 7.700 | 14,961 | +0.07(+0.87%) |
Jun 29, 2022 | 7.851 | 8.016 | 7.568 | 7.634 | 31,640 | -0.22(-2.77%) |
Jun 28, 2022 | 8.088 | 8.220 | 7.851 | 7.851 | 6,294 | -0.21(-2.58%) |
Jun 27, 2022 | 7.880 | 8.230 | 7.880 | 8.059 | 3,374 | -0.09(-1.05%) |
Jun 24, 2022 | 7.984 | 8.428 | 7.936 | 8.145 | 48,372 | -0.18(-2.16%) |
Jun 23, 2022 | 8.182 | 8.372 | 7.851 | 8.324 | 17,237 | +0.05(+0.57%) |
Jun 22, 2022 | 8.107 | 8.353 | 8.088 | 8.277 | 2,565 | +0.00(+0.00%) |
Jun 21, 2022 | 7.870 | 8.419 | 7.870 | 8.277 | 5,003 | +0.44(+5.68%) |
Jun 17, 2022 | 7.908 | 8.173 | 7.672 | 7.832 | 56,572 | -0.13(-1.66%) |
Jun 16, 2022 | 8.334 | 8.362 | 7.861 | 7.965 | 19,236 | -0.53(-6.21%) |
Jun 15, 2022 | 8.924 | 9.093 | 8.407 | 8.492 | 46,957 | -0.43(-4.84%) |
Jun 14, 2022 | 9.037 | 9.215 | 8.924 | 8.924 | 12,186 | -0.20(-2.16%) |
Jun 13, 2022 | 9.290 | 9.300 | 9.009 | 9.121 | 23,948 | -0.40(-4.24%) |
Jun 10, 2022 | 9.845 | 9.845 | 9.370 | 9.525 | 11,529 | -0.08(-0.88%) |
Jun 09, 2022 | 9.629 | 9.807 | 9.417 | 9.610 | 50,188 | -0.02(-0.20%) |
Jun 08, 2022 | 9.488 | 9.629 | 9.403 | 9.629 | 2,810 | -0.08(-0.87%) |
Jun 07, 2022 | 9.675 | 9.713 | 9.497 | 9.713 | 4,572 | -0.09(-0.96%) |
Jun 06, 2022 | 9.722 | 9.849 | 9.281 | 9.807 | 23,602 | -0.00(-0.05%) |
Jun 03, 2022 | 9.384 | 9.812 | 9.112 | 9.812 | 29,354 | +0.59(+6.34%) |
Jun 02, 2022 | 9.018 | 9.488 | 9.018 | 9.227 | 17,643 | +0.01(+0.12%) |
Jun 01, 2022 | 9.582 | 9.713 | 8.980 | 9.215 | 23,039 | -0.52(-5.31%) |
May 31, 2022 | 9.619 | 9.901 | 9.553 | 9.732 | 6,371 | -0.06(-0.58%) |
May 27, 2022 | 9.572 | 10.02 | 9.572 | 9.788 | 14,205 | +0.34(+3.58%) |
May 26, 2022 | 8.905 | 9.751 | 8.830 | 9.450 | 16,973 | +0.07(+0.75%) |
May 25, 2022 | 9.272 | 9.420 | 9.272 | 9.380 | 1,216 | +0.21(+2.31%) |
May 24, 2022 | 9.300 | 9.553 | 9.121 | 9.168 | 8,475 | -0.20(-2.11%) |
May 23, 2022 | 9.535 | 9.647 | 9.262 | 9.366 | 4,200 | +0.16(+1.73%) |
May 20, 2022 | 9.469 | 9.469 | 9.084 | 9.206 | 11,762 | -0.24(-2.58%) |
May 19, 2022 | 9.129 | 9.577 | 9.129 | 9.450 | 6,827 | +0.09(+1.00%) |
May 18, 2022 | 9.597 | 9.597 | 9.253 | 9.356 | 9,823 | -0.05(-0.50%) |
May 17, 2022 | 9.394 | 9.431 | 9.168 | 9.403 | 9,884 | -0.03(-0.30%) |
May 16, 2022 | 9.281 | 9.441 | 8.999 | 9.431 | 6,958 | +0.30(+3.29%) |
May 13, 2022 | 9.074 | 9.525 | 9.018 | 9.131 | 15,864 | +0.27(+3.08%) |
May 12, 2022 | 8.952 | 9.356 | 8.858 | 8.858 | 25,517 | -0.38(-4.07%) |
May 11, 2022 | 9.056 | 9.298 | 9.056 | 9.234 | 11,470 | +0.00(+0.00%) |
May 10, 2022 | 9.568 | 9.577 | 9.149 | 9.234 | 16,345 | -0.11(-1.21%) |
May 09, 2022 | 9.732 | 9.892 | 9.347 | 9.347 | 22,475 | -0.49(-4.97%) |
May 06, 2022 | 9.769 | 10.000 | 9.601 | 9.835 | 22,985 | -0.05(-0.48%) |
May 05, 2022 | 10.35 | 10.36 | 9.591 | 9.882 | 13,079 | -0.47(-4.54%) |
May 04, 2022 | 10.00 | 10.71 | 10.00 | 10.35 | 26,192 | +0.23(+2.32%) |
May 03, 2022 | 10.09 | 10.28 | 9.910 | 10.12 | 9,635 | -0.21(-2.00%) |
May 02, 2022 | 10.10 | 10.46 | 9.722 | 10.32 | 22,769 | -0.06(-0.54%) |
Apr 29, 2022 | 9.948 | 10.39 | 9.657 | 10.38 | 17,109 | +0.24(+2.41%) |
Apr 28, 2022 | 9.600 | 10.14 | 9.488 | 10.14 | 18,540 | +0.55(+5.73%) |
Apr 27, 2022 | 9.582 | 9.801 | 9.553 | 9.586 | 7,525 | -0.30(-2.99%) |
Apr 26, 2022 | 9.921 | 10.07 | 9.816 | 9.882 | 17,570 | +0.00(+0.00%) |
Apr 25, 2022 | 10.07 | 10.15 | 9.816 | 9.882 | 27,770 | -0.08(-0.75%) |
Apr 22, 2022 | 9.769 | 10.06 | 9.769 | 9.957 | 14,775 | +0.15(+1.53%) |
Apr 21, 2022 | 9.929 | 10.09 | 9.694 | 9.807 | 31,928 | -0.06(-0.57%) |
Apr 20, 2022 | 9.910 | 10.04 | 9.826 | 9.863 | 3,768 | -0.20(-1.96%) |
Apr 19, 2022 | 9.685 | 10.22 | 9.591 | 10.06 | 27,293 | +0.28(+2.88%) |
Apr 18, 2022 | 9.929 | 10.02 | 9.647 | 9.779 | 39,014 | -0.31(-3.07%) |
Apr 14, 2022 | 10.20 | 10.47 | 9.901 | 10.09 | 26,451 | -0.05(-0.46%) |
Apr 13, 2022 | 10.47 | 10.48 | 9.892 | 10.14 | 19,793 | -0.30(-2.88%) |
Apr 12, 2022 | 10.15 | 10.44 | 9.967 | 10.44 | 18,727 | +0.47(+4.71%) |
Apr 11, 2022 | 10.33 | 10.41 | 9.882 | 9.967 | 13,319 | -0.40(-3.89%) |
Apr 08, 2022 | 10.56 | 10.61 | 10.37 | 10.37 | 6,715 | +0.00(+0.00%) |
Apr 07, 2022 | 10.48 | 10.48 | 9.862 | 10.37 | 28,943 | -0.04(-0.36%) |
Apr 06, 2022 | 10.56 | 10.63 | 10.29 | 10.41 | 27,137 | -0.39(-3.65%) |
Apr 05, 2022 | 10.89 | 10.89 | 10.68 | 10.80 | 5,187 | -0.08(-0.78%) |
Apr 04, 2022 | 10.77 | 10.95 | 10.66 | 10.89 | 26,164 | +0.20(+1.85%) |
Apr 01, 2022 | 10.64 | 11.16 | 10.37 | 10.69 | 39,835 | +0.16(+1.52%) |
Mar 31, 2022 | 11.05 | 11.05 | 10.27 | 10.53 | 108,505 | -0.39(-3.61%) |
Mar 30, 2022 | 10.86 | 11.18 | 10.48 | 10.92 | 37,709 | -0.06(-0.51%) |
Mar 29, 2022 | 11.15 | 11.37 | 10.69 | 10.98 | 62,591 | -0.21(-1.85%) |
Mar 28, 2022 | 11.44 | 11.58 | 10.83 | 11.19 | 34,973 | -0.08(-0.75%) |
Mar 25, 2022 | 11.98 | 11.98 | 11.17 | 11.27 | 35,533 | -0.70(-5.81%) |
Mar 24, 2022 | 11.55 | 12.00 | 11.26 | 11.97 | 57,220 | +0.51(+4.43%) |
Mar 23, 2022 | 11.34 | 11.51 | 10.61 | 11.46 | 87,502 | +0.19(+1.67%) |
Mar 22, 2022 | 11.51 | 11.51 | 11.12 | 11.27 | 173,214 | -0.04(-0.33%) |
Mar 21, 2022 | 11.37 | 11.50 | 11.05 | 11.31 | 69,361 | +0.04(+0.33%) |
Mar 18, 2022 | 11.31 | 11.37 | 11.20 | 11.27 | 277,894 | +0.00(+0.00%) |
Mar 17, 2022 | 11.26 | 11.67 | 11.16 | 11.27 | 34,865 | +0.03(+0.25%) |
Mar 16, 2022 | 11.24 | 11.66 | 11.04 | 11.24 | 85,132 | -0.03(-0.25%) |
Mar 15, 2022 | 11.27 | 11.37 | 10.96 | 11.27 | 73,652 | -0.16(-1.40%) |
Mar 14, 2022 | 11.45 | 11.45 | 11.03 | 11.43 | 10,552 | +0.13(+1.16%) |
Mar 11, 2022 | 11.06 | 11.73 | 11.01 | 11.30 | 10,222 | +0.18(+1.60%) |
Mar 10, 2022 | 11.33 | 11.33 | 11.00 | 11.12 | 9,191 | -0.07(-0.59%) |
Mar 09, 2022 | 11.23 | 11.63 | 10.96 | 11.19 | 12,364 | +0.20(+1.80%) |
Mar 08, 2022 | 10.85 | 11.20 | 10.85 | 10.99 | 28,262 | +0.17(+1.56%) |
Mar 07, 2022 | 11.20 | 11.22 | 10.80 | 10.82 | 7,938 | -0.23(-2.12%) |
Mar 04, 2022 | 11.18 | 11.22 | 10.95 | 11.06 | 9,431 | +0.02(+0.17%) |
Mar 03, 2022 | 11.27 | 11.27 | 10.88 | 11.04 | 85,642 | -0.01(-0.09%) |
Mar 02, 2022 | 11.15 | 11.22 | 10.79 | 11.05 | 46,462 | +0.01(+0.09%) |
Mar 01, 2022 | 11.18 | 11.40 | 10.70 | 11.04 | 140,748 | +0.00(+0.00%) |
Feb 28, 2022 | 10.78 | 11.27 | 10.78 | 11.04 | 34,624 | +0.09(+0.86%) |
Feb 25, 2022 | 10.75 | 11.02 | 10.67 | 10.94 | 76,354 | +0.49(+4.67%) |
Feb 24, 2022 | 10.45 | 10.80 | 10.45 | 10.46 | 25,231 | +0.07(+0.68%) |
Feb 23, 2022 | 10.88 | 10.89 | 10.38 | 10.38 | 8,891 | -0.46(-4.22%) |
Feb 22, 2022 | 10.74 | 11.21 | 10.74 | 10.84 | 21,866 | +0.10(+0.96%) |
Feb 18, 2022 | 10.74 | 0 | -0.74(-6.43%) | |||
Feb 17, 2022 | 11.46 | 11.86 | 11.46 | 11.48 | 10,725 | +0.16(+1.40%) |
Feb 16, 2022 | 11.56 | 11.58 | 11.05 | 11.32 | 9,827 | +0.13(+1.17%) |
Feb 15, 2022 | 11.20 | 11.58 | 11.11 | 11.19 | 12,641 | -0.02(-0.17%) |
Feb 14, 2022 | 11.24 | 11.35 | 10.92 | 11.21 | 36,538 | +0.38(+3.54%) |
Feb 11, 2022 | 11.00 | 11.00 | 10.74 | 10.82 | 5,564 | -0.39(-3.50%) |
Feb 10, 2022 | 11.39 | 11.62 | 11.22 | 11.22 | 25,481 | -0.07(-0.66%) |
Feb 09, 2022 | 11.10 | 11.67 | 10.99 | 11.29 | 12,382 | +0.07(+0.67%) |
Feb 08, 2022 | 11.28 | 11.66 | 11.06 | 11.22 | 11,078 | -0.30(-2.60%) |
Feb 07, 2022 | 11.54 | 11.58 | 11.49 | 11.52 | 17,869 | -0.01(-0.08%) |
Feb 04, 2022 | 11.48 | 11.57 | 11.25 | 11.52 | 48,717 | -0.07(-0.64%) |
Feb 03, 2022 | 11.22 | 11.60 | 55,681 | +0.16(+1.39%) | ||
Feb 02, 2022 | 11.67 | 11.81 | 11.23 | 11.44 | 28,082 | -0.21(-1.76%) |
Feb 01, 2022 | 11.22 | 11.71 | 10.99 | 11.65 | 17,228 | +0.55(+4.97%) |
Jan 31, 2022 | 10.70 | 11.16 | 11.09 | 14,211 | +0.38(+3.57%) | |
Jan 28, 2022 | 10.78 | 10.95 | 10.37 | 10.71 | 12,645 | +0.13(+1.24%) |
Jan 27, 2022 | 10.55 | 10.86 | 10.38 | 10.58 | 31,995 | +0.12(+1.16%) |
Jan 26, 2022 | 10.67 | 10.67 | 10.44 | 10.46 | 35,433 | -0.01(-0.09%) |
Jan 25, 2022 | 10.82 | 10.95 | 10.21 | 10.47 | 20,819 | -0.17(-1.58%) |
Jan 24, 2022 | 10.72 | 11.06 | 10.27 | 10.64 | 22,459 | +0.04(+0.35%) |
Jan 21, 2022 | 10.90 | 11.10 | 10.57 | 10.60 | 11,054 | -0.13(-1.22%) |
Jan 20, 2022 | 10.97 | 11.44 | 10.58 | 10.73 | 14,685 | +0.12(+1.14%) |
Jan 19, 2022 | 10.83 | 10.87 | 10.42 | 10.61 | 24,517 | -0.49(-4.38%) |
Jan 18, 2022 | 10.16 | 11.09 | 10.16 | 11.09 | 21,590 | +0.44(+4.12%) |
Jan 14, 2022 | 10.66 | 0 | +0.12(+1.15%) | |||
Jan 13, 2022 | 10.59 | 11.11 | 10.53 | 10.53 | 26,506 | -0.21(-1.91%) |
Jan 12, 2022 | 10.90 | 11.19 | 10.74 | 10.74 | 9,238 | -0.17(-1.54%) |
Jan 11, 2022 | 10.45 | 11.13 | 10.00 | 10.91 | 13,111 | +0.16(+1.48%) |
Jan 10, 2022 | 10.93 | 11.13 | 10.74 | 10.75 | 18,193 | -0.27(-2.46%) |
Jan 07, 2022 | 11.01 | 11.36 | 10.89 | 11.02 | 14,738 | -0.09(-0.84%) |
Jan 06, 2022 | 10.83 | 11.30 | 10.83 | 11.11 | 14,128 | +0.21(+1.97%) |
Jan 05, 2022 | 10.86 | 11.71 | 10.74 | 10.90 | 30,352 | -0.18(-1.60%) |
Jan 04, 2022 | 11.16 | 11.21 | 11.04 | 11.08 | 4,127 | -0.13(-1.17%) |
Jan 03, 2022 | 11.73 | 11.78 | 10.97 | 11.21 | 56,023 | -0.57(-4.84%) |
Dec 31, 2021 | 11.42 | 11.90 | 11.41 | 11.78 | 22,514 | +0.34(+2.94%) |
Dec 30, 2021 | 11.19 | 11.94 | 11.16 | 11.44 | 31,574 | +0.23(+2.08%) |
Dec 29, 2021 | 11.25 | 11.63 | 10.88 | 11.21 | 17,415 | -0.06(-0.50%) |
Dec 28, 2021 | 11.39 | 11.67 | 11.25 | 11.26 | 17,282 | -0.05(-0.41%) |
Dec 27, 2021 | 11.13 | 11.46 | 10.74 | 11.31 | 5,496 | +0.18(+1.59%) |
Dec 23, 2021 | 11.11 | 11.49 | 11.06 | 11.13 | 11,330 | -0.09(-0.83%) |
Dec 22, 2021 | 10.85 | 11.36 | 10.76 | 11.23 | 24,893 | -0.09(-0.83%) |
Dec 21, 2021 | 10.62 | 11.51 | 10.62 | 11.32 | 18,251 | +0.97(+9.39%) |
Dec 20, 2021 | 10.55 | 11.01 | 9.797 | 10.35 | 50,542 | -0.20(-1.86%) |
Dec 17, 2021 | 10.41 | 11.41 | 10.21 | 10.54 | 45,795 | -0.06(-0.53%) |
Dec 16, 2021 | 11.14 | 11.14 | 10.27 | 10.60 | 11,259 | -0.56(-5.02%) |
Dec 15, 2021 | 10.19 | 11.20 | 10.19 | 11.16 | 22,702 | +1.07(+10.65%) |
Dec 14, 2021 | 10.38 | 10.49 | 9.974 | 10.09 | 31,350 | -0.19(-1.82%) |
Dec 13, 2021 | 10.37 | 10.55 | 10.27 | 10.27 | 9,980 | -0.14(-1.35%) |
Dec 10, 2021 | 10.81 | 10.81 | 10.38 | 10.41 | 9,917 | -0.23(-2.19%) |
Dec 09, 2021 | 10.64 | 10.85 | 10.64 | 10.65 | 14,254 | -0.12(-1.13%) |
Dec 08, 2021 | 10.75 | 11.05 | 10.75 | 10.77 | 11,501 | -0.07(-0.60%) |
Dec 07, 2021 | 10.83 | 11.15 | 10.81 | 10.83 | 10,535 | +0.02(+0.17%) |
Dec 06, 2021 | 10.74 | 11.06 | 10.44 | 10.81 | 15,006 | +0.07(+0.70%) |
Dec 03, 2021 | 11.37 | 11.37 | 10.74 | 10.74 | 13,944 | -0.07(-0.61%) |
Dec 02, 2021 | 11.07 | 11.07 | 10.75 | 10.81 | 5,433 | -0.28(-2.53%) |