Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.673 | 8.673 | 8.590 | 8.641 | 140,022 | -0.03(-0.37%) |
Dec 29, 2022 | 8.627 | 8.682 | 8.627 | 8.673 | 82,284 | +0.06(+0.69%) |
Dec 28, 2022 | 8.677 | 8.691 | 8.613 | 8.613 | 79,854 | -0.10(-1.15%) |
Dec 27, 2022 | 8.787 | 8.787 | 8.659 | 8.714 | 149,596 | -0.06(-0.73%) |
Dec 23, 2022 | 8.805 | 8.814 | 8.750 | 8.777 | 71,714 | -0.04(-0.41%) |
Dec 22, 2022 | 8.850 | 8.850 | 8.745 | 8.814 | 112,166 | -0.08(-0.92%) |
Dec 21, 2022 | 8.887 | 8.933 | 8.805 | 8.896 | 155,542 | +0.02(+0.21%) |
Dec 20, 2022 | 8.805 | 8.887 | 8.805 | 8.878 | 253,753 | -0.00(-0.04%) |
Dec 19, 2022 | 8.933 | 8.933 | 8.850 | 8.882 | 80,331 | -0.02(-0.27%) |
Dec 16, 2022 | 8.850 | 8.905 | 8.805 | 8.905 | 113,490 | +0.01(+0.15%) |
Dec 15, 2022 | 8.923 | 8.947 | 8.887 | 8.892 | 57,848 | -0.05(-0.61%) |
Dec 14, 2022 | 8.996 | 8.996 | 8.896 | 8.946 | 146,860 | +0.00(+0.05%) |
Dec 13, 2022 | 9.069 | 9.069 | 8.914 | 8.942 | 82,023 | +0.08(+0.86%) |
Dec 12, 2022 | 8.860 | 8.869 | 8.805 | 8.866 | 73,341 | +0.02(+0.22%) |
Dec 09, 2022 | 8.887 | 8.914 | 8.846 | 8.847 | 73,381 | -0.06(-0.67%) |
Dec 08, 2022 | 8.969 | 8.978 | 8.906 | 8.906 | 47,345 | -0.07(-0.80%) |
Dec 07, 2022 | 8.942 | 8.996 | 8.850 | 8.978 | 98,327 | +0.03(+0.30%) |
Dec 06, 2022 | 9.051 | 9.051 | 8.905 | 8.951 | 106,251 | -0.06(-0.70%) |
Dec 05, 2022 | 9.170 | 9.170 | 8.997 | 9.015 | 79,524 | -0.14(-1.54%) |
Dec 02, 2022 | 9.102 | 9.156 | 9.079 | 9.156 | 80,240 | +0.04(+0.40%) |
Dec 01, 2022 | 9.065 | 9.147 | 9.056 | 9.120 | 97,613 | +0.09(+0.98%) |
Nov 30, 2022 | 8.993 | 9.038 | 8.893 | 9.032 | 73,747 | +0.10(+1.07%) |
Nov 29, 2022 | 9.047 | 9.047 | 8.920 | 8.936 | 66,882 | -0.08(-0.93%) |
Nov 28, 2022 | 9.047 | 9.047 | 8.984 | 9.020 | 84,613 | -0.02(-0.20%) |
Nov 25, 2022 | 8.975 | 9.038 | 8.957 | 9.038 | 68,350 | +0.04(+0.40%) |
Nov 23, 2022 | 8.984 | 9.011 | 8.934 | 9.002 | 36,597 | +0.08(+0.88%) |
Nov 22, 2022 | 8.929 | 8.957 | 8.902 | 8.924 | 65,167 | -0.01(-0.11%) |
Nov 21, 2022 | 8.920 | 8.975 | 8.911 | 8.934 | 25,327 | +0.06(+0.66%) |
Nov 18, 2022 | 8.957 | 8.957 | 8.857 | 8.875 | 40,961 | -0.03(-0.38%) |
Nov 17, 2022 | 8.938 | 8.938 | 8.893 | 8.909 | 43,355 | -0.06(-0.69%) |
Nov 16, 2022 | 9.002 | 9.011 | 8.929 | 8.970 | 53,496 | -0.01(-0.15%) |
Nov 15, 2022 | 8.993 | 9.047 | 8.947 | 8.983 | 155,946 | +0.11(+1.26%) |
Nov 14, 2022 | 9.020 | 9.029 | 8.872 | 8.872 | 48,482 | -0.13(-1.45%) |
Nov 11, 2022 | 8.957 | 9.029 | 8.919 | 9.002 | 64,355 | +0.04(+0.50%) |
Nov 10, 2022 | 8.730 | 8.974 | 8.730 | 8.957 | 53,919 | +0.31(+3.58%) |
Nov 09, 2022 | 8.684 | 8.702 | 8.594 | 8.648 | 41,930 | -0.05(-0.52%) |
Nov 08, 2022 | 8.594 | 8.702 | 8.557 | 8.693 | 98,776 | +0.08(+0.95%) |
Nov 07, 2022 | 8.566 | 8.621 | 8.512 | 8.611 | 99,987 | +0.08(+0.95%) |
Nov 04, 2022 | 8.603 | 8.612 | 8.521 | 8.530 | 69,119 | -0.08(-0.95%) |
Nov 03, 2022 | 8.666 | 8.666 | 8.584 | 8.612 | 42,622 | -0.03(-0.37%) |
Nov 02, 2022 | 8.716 | 8.643 | 128,453 | -0.02(-0.21%) | ||
Nov 01, 2022 | 8.761 | 8.769 | 8.661 | 8.661 | 79,194 | -0.05(-0.56%) |
Oct 31, 2022 | 8.734 | 8.761 | 8.698 | 8.710 | 132,498 | -0.04(-0.48%) |
Oct 28, 2022 | 8.670 | 8.752 | 8.670 | 8.752 | 31,989 | +0.07(+0.83%) |
Oct 27, 2022 | 8.689 | 8.734 | 8.671 | 8.680 | 93,021 | -0.01(-0.06%) |
Oct 26, 2022 | 8.643 | 8.725 | 8.643 | 8.685 | 84,296 | +0.06(+0.65%) |
Oct 25, 2022 | 8.544 | 8.639 | 8.544 | 8.628 | 102,214 | +0.09(+1.09%) |
Oct 24, 2022 | 8.517 | 8.553 | 8.499 | 8.535 | 86,686 | -0.01(-0.11%) |
Oct 21, 2022 | 8.481 | 8.553 | 8.472 | 8.544 | 194,690 | +0.02(+0.21%) |
Oct 20, 2022 | 8.625 | 8.630 | 8.508 | 8.526 | 150,474 | -0.10(-1.15%) |
Oct 19, 2022 | 8.661 | 8.680 | 8.589 | 8.625 | 74,981 | -0.04(-0.42%) |
Oct 18, 2022 | 8.698 | 8.711 | 8.652 | 8.661 | 104,427 | +0.02(+0.21%) |
Oct 17, 2022 | 8.680 | 8.734 | 8.643 | 8.643 | 27,512 | -0.01(-0.10%) |
Oct 14, 2022 | 8.707 | 8.752 | 8.643 | 8.652 | 61,988 | -0.05(-0.62%) |
Oct 13, 2022 | 8.607 | 8.707 | 8.585 | 8.707 | 63,116 | +0.01(+0.10%) |
Oct 12, 2022 | 8.707 | 8.743 | 8.661 | 8.698 | 41,646 | +0.01(+0.10%) |
Oct 11, 2022 | 8.743 | 8.761 | 8.680 | 8.689 | 60,121 | -0.06(-0.72%) |
Oct 10, 2022 | 8.806 | 8.811 | 8.707 | 8.752 | 40,615 | -0.03(-0.31%) |
Oct 07, 2022 | 8.860 | 8.887 | 8.779 | 8.779 | 54,837 | -0.12(-1.32%) |
Oct 06, 2022 | 8.950 | 8.968 | 8.860 | 8.896 | 81,879 | -0.02(-0.20%) |
Oct 05, 2022 | 8.977 | 8.977 | 8.914 | 8.914 | 83,007 | -0.09(-1.04%) |
Oct 04, 2022 | 8.981 | 9.043 | 8.981 | 9.007 | 63,638 | +0.04(+0.50%) |
Oct 03, 2022 | 8.918 | 8.990 | 8.912 | 8.963 | 70,723 | +0.08(+0.91%) |
Sep 30, 2022 | 8.828 | 8.882 | 8.801 | 8.882 | 29,750 | +0.06(+0.68%) |
Sep 29, 2022 | 8.900 | 8.900 | 8.765 | 8.822 | 104,751 | -0.09(-0.97%) |
Sep 28, 2022 | 8.850 | 8.927 | 8.849 | 8.908 | 69,903 | +0.09(+1.02%) |
Sep 27, 2022 | 8.873 | 8.873 | 8.797 | 8.818 | 56,697 | +0.00(+0.03%) |
Sep 26, 2022 | 8.837 | 8.882 | 8.801 | 8.815 | 1,126,897 | -0.04(-0.45%) |
Sep 23, 2022 | 8.954 | 8.954 | 8.810 | 8.855 | 151,169 | -0.10(-1.12%) |
Sep 22, 2022 | 9.034 | 9.034 | 8.954 | 8.956 | 129,301 | -0.11(-1.27%) |
Sep 21, 2022 | 9.052 | 9.151 | 9.016 | 9.070 | 180,818 | +0.04(+0.41%) |
Sep 20, 2022 | 9.070 | 9.070 | 9.016 | 9.034 | 78,905 | -0.05(-0.60%) |
Sep 19, 2022 | 9.133 | 9.133 | 9.070 | 9.088 | 74,577 | -0.05(-0.59%) |
Sep 16, 2022 | 9.142 | 9.142 | 9.097 | 9.142 | 43,616 | -0.03(-0.29%) |
Sep 15, 2022 | 9.205 | 9.223 | 9.169 | 9.169 | 91,224 | -0.03(-0.29%) |
Sep 14, 2022 | 9.223 | 9.232 | 9.160 | 9.196 | 95,092 | -0.01(-0.08%) |
Sep 13, 2022 | 9.223 | 9.223 | 9.178 | 9.203 | 38,089 | -0.07(-0.71%) |
Sep 12, 2022 | 9.250 | 9.303 | 9.242 | 9.269 | 93,343 | +0.04(+0.41%) |
Sep 09, 2022 | 9.196 | 9.250 | 9.138 | 9.232 | 46,274 | +0.08(+0.88%) |
Sep 08, 2022 | 9.160 | 9.205 | 9.151 | 9.151 | 65,161 | -0.03(-0.29%) |
Sep 07, 2022 | 9.133 | 9.196 | 9.133 | 9.178 | 30,197 | +0.04(+0.48%) |
Sep 06, 2022 | 9.187 | 9.205 | 9.124 | 9.134 | 204,584 | -0.04(-0.41%) |
Sep 02, 2022 | 9.297 | 9.297 | 9.163 | 9.172 | 36,302 | -0.01(-0.10%) |
Sep 01, 2022 | 9.163 | 9.199 | 9.119 | 9.181 | 72,091 | -0.01(-0.15%) |
Aug 31, 2022 | 9.297 | 9.297 | 9.172 | 9.194 | 131,925 | -0.06(-0.63%) |
Aug 30, 2022 | 9.288 | 9.297 | 9.217 | 9.252 | 72,812 | -0.04(-0.48%) |
Aug 29, 2022 | 9.297 | 9.315 | 9.235 | 9.297 | 119,942 | +0.00(+0.00%) |
Aug 26, 2022 | 9.404 | 9.404 | 9.270 | 9.297 | 111,955 | -0.06(-0.67%) |
Aug 25, 2022 | 9.279 | 9.359 | 9.270 | 9.359 | 57,284 | +0.09(+0.96%) |
Aug 24, 2022 | 9.226 | 9.295 | 9.208 | 9.270 | 102,909 | +0.03(+0.29%) |
Aug 23, 2022 | 9.324 | 9.330 | 9.127 | 9.243 | 119,414 | -0.05(-0.54%) |
Aug 22, 2022 | 9.351 | 9.368 | 9.288 | 9.293 | 174,909 | -0.09(-0.98%) |
Aug 19, 2022 | 9.377 | 9.440 | 9.368 | 9.386 | 76,693 | -0.04(-0.38%) |
Aug 18, 2022 | 9.484 | 9.484 | 9.368 | 9.422 | 95,171 | -0.01(-0.09%) |
Aug 17, 2022 | 9.502 | 9.502 | 9.431 | 9.431 | 79,410 | -0.09(-0.94%) |
Aug 16, 2022 | 9.529 | 9.529 | 9.484 | 9.520 | 69,226 | -0.03(-0.27%) |
Aug 15, 2022 | 9.484 | 9.556 | 9.484 | 9.546 | 73,737 | +0.10(+1.03%) |
Aug 12, 2022 | 9.538 | 9.538 | 9.449 | 9.449 | 128,197 | -0.02(-0.25%) |
Aug 11, 2022 | 9.511 | 9.583 | 9.467 | 9.472 | 170,793 | -0.03(-0.32%) |
Aug 10, 2022 | 9.449 | 9.529 | 9.449 | 9.502 | 64,755 | +0.08(+0.86%) |
Aug 09, 2022 | 9.529 | 9.547 | 9.404 | 9.421 | 85,185 | -0.13(-1.41%) |
Aug 08, 2022 | 9.574 | 9.574 | 9.529 | 9.556 | 76,769 | +0.07(+0.75%) |
Aug 05, 2022 | 9.538 | 9.565 | 9.475 | 9.484 | 64,086 | -0.11(-1.12%) |
Aug 04, 2022 | 9.618 | 9.618 | 9.529 | 9.591 | 79,330 | +0.03(+0.28%) |
Aug 03, 2022 | 9.618 | 9.618 | 9.520 | 9.565 | 169,113 | -0.00(-0.03%) |
Aug 02, 2022 | 9.488 | 9.568 | 9.435 | 9.568 | 158,093 | +0.10(+1.03%) |
Aug 01, 2022 | 9.408 | 9.488 | 9.390 | 9.470 | 137,674 | +0.05(+0.57%) |
Jul 29, 2022 | 9.364 | 9.426 | 9.248 | 9.417 | 141,700 | +0.06(+0.66%) |
Jul 28, 2022 | 9.310 | 9.355 | 9.266 | 9.355 | 74,571 | +0.08(+0.86%) |
Jul 27, 2022 | 9.239 | 9.302 | 9.231 | 9.275 | 152,092 | +0.01(+0.07%) |
Jul 26, 2022 | 9.310 | 9.310 | 9.249 | 9.269 | 71,565 | -0.02(-0.16%) |
Jul 25, 2022 | 9.319 | 9.319 | 9.213 | 9.284 | 135,513 | -0.02(-0.19%) |
Jul 22, 2022 | 9.310 | 9.310 | 9.223 | 9.302 | 114,110 | +0.05(+0.58%) |
Jul 21, 2022 | 9.195 | 9.248 | 9.160 | 9.248 | 131,943 | +0.02(+0.19%) |
Jul 20, 2022 | 9.186 | 9.239 | 9.124 | 9.231 | 134,122 | +0.04(+0.48%) |
Jul 19, 2022 | 9.168 | 9.186 | 9.133 | 9.186 | 89,131 | +0.04(+0.39%) |
Jul 18, 2022 | 9.151 | 9.195 | 9.133 | 9.151 | 201,637 | -0.01(-0.10%) |
Jul 15, 2022 | 9.124 | 9.160 | 9.097 | 9.160 | 96,509 | +0.04(+0.49%) |
Jul 14, 2022 | 9.133 | 9.151 | 9.062 | 9.115 | 101,652 | -0.05(-0.58%) |
Jul 13, 2022 | 9.142 | 9.168 | 9.089 | 9.168 | 121,251 | +0.01(+0.10%) |
Jul 12, 2022 | 9.168 | 9.195 | 9.155 | 9.160 | 77,951 | -0.01(-0.10%) |
Jul 11, 2022 | 9.177 | 9.186 | 9.147 | 9.168 | 79,234 | +0.04(+0.39%) |
Jul 08, 2022 | 9.168 | 9.177 | 9.106 | 9.133 | 94,160 | -0.03(-0.29%) |
Jul 07, 2022 | 9.097 | 9.160 | 9.097 | 9.160 | 60,905 | +0.07(+0.78%) |
Jul 06, 2022 | 9.168 | 9.168 | 9.080 | 9.089 | 48,225 | -0.00(-0.03%) |
Jul 05, 2022 | 9.162 | 9.162 | 9.083 | 9.092 | 38,160 | -0.04(-0.39%) |
Jul 01, 2022 | 9.048 | 9.153 | 9.048 | 9.127 | 45,200 | +0.05(+0.54%) |
Jun 30, 2022 | 9.100 | 9.118 | 9.039 | 9.078 | 42,528 | -0.03(-0.34%) |
Jun 29, 2022 | 9.136 | 9.136 | 9.039 | 9.109 | 71,001 | +0.04(+0.49%) |
Jun 28, 2022 | 9.074 | 9.127 | 9.056 | 9.065 | 42,737 | +0.01(+0.10%) |
Jun 27, 2022 | 9.030 | 9.180 | 9.030 | 9.056 | 66,923 | +0.01(+0.12%) |
Jun 24, 2022 | 9.003 | 9.063 | 9.003 | 9.046 | 46,743 | +0.03(+0.37%) |
Jun 23, 2022 | 9.012 | 9.047 | 8.959 | 9.012 | 60,407 | +0.07(+0.79%) |
Jun 22, 2022 | 8.880 | 8.986 | 8.880 | 8.942 | 32,437 | +0.03(+0.30%) |
Jun 21, 2022 | 8.933 | 8.968 | 8.854 | 8.915 | 102,349 | +0.02(+0.20%) |
Jun 17, 2022 | 8.897 | 8.920 | 8.853 | 8.897 | 36,730 | +0.04(+0.40%) |
Jun 16, 2022 | 8.915 | 9.003 | 8.836 | 8.862 | 102,320 | -0.19(-2.15%) |
Jun 15, 2022 | 8.924 | 9.056 | 8.924 | 9.056 | 173,891 | +0.13(+1.48%) |
Jun 14, 2022 | 8.942 | 8.968 | 8.836 | 8.924 | 128,297 | +0.01(+0.10%) |
Jun 13, 2022 | 9.074 | 9.074 | 8.880 | 8.915 | 70,969 | -0.24(-2.60%) |
Jun 10, 2022 | 9.286 | 9.286 | 9.109 | 9.153 | 48,074 | -0.14(-1.52%) |
Jun 09, 2022 | 9.356 | 9.356 | 9.268 | 9.295 | 45,663 | -0.04(-0.47%) |
Jun 08, 2022 | 9.356 | 9.409 | 9.339 | 9.339 | 41,609 | -0.05(-0.57%) |
Jun 07, 2022 | 9.348 | 9.396 | 9.330 | 9.392 | 28,011 | +0.05(+0.56%) |
Jun 06, 2022 | 9.356 | 9.405 | 9.339 | 9.339 | 32,133 | -0.02(-0.19%) |
Jun 03, 2022 | 9.295 | 9.374 | 9.295 | 9.357 | 55,446 | -0.04(-0.43%) |
Jun 02, 2022 | 9.377 | 9.404 | 9.333 | 9.397 | 80,352 | -0.01(-0.07%) |
Jun 01, 2022 | 9.386 | 9.474 | 9.377 | 9.404 | 84,457 | +0.00(+0.00%) |
May 31, 2022 | 9.474 | 9.474 | 9.342 | 9.404 | 47,806 | -0.08(-0.81%) |
May 27, 2022 | 9.439 | 9.522 | 9.317 | 9.481 | 86,564 | +0.16(+1.77%) |
May 26, 2022 | 9.281 | 9.369 | 9.272 | 9.316 | 53,284 | +0.04(+0.47%) |
May 25, 2022 | 9.123 | 9.289 | 9.061 | 9.272 | 205,085 | +0.16(+1.73%) |
May 24, 2022 | 9.044 | 9.131 | 9.044 | 9.114 | 56,900 | +0.04(+0.48%) |
May 23, 2022 | 9.079 | 9.092 | 9.035 | 9.070 | 154,742 | +0.02(+0.21%) |
May 20, 2022 | 9.175 | 9.175 | 9.027 | 9.051 | 35,033 | -0.02(-0.21%) |
May 19, 2022 | 9.017 | 9.096 | 8.991 | 9.070 | 76,610 | +0.04(+0.39%) |
May 18, 2022 | 9.079 | 9.079 | 9.026 | 9.035 | 40,903 | -0.04(-0.48%) |
May 17, 2022 | 9.105 | 9.140 | 9.055 | 9.079 | 50,163 | +0.01(+0.10%) |
May 16, 2022 | 9.079 | 9.105 | 9.017 | 9.070 | 108,050 | +0.03(+0.29%) |
May 13, 2022 | 9.044 | 9.088 | 8.965 | 9.044 | 55,497 | +0.04(+0.49%) |
May 12, 2022 | 9.000 | 9.076 | 8.930 | 9.000 | 137,885 | -0.03(-0.29%) |
May 11, 2022 | 9.052 | 9.123 | 9.009 | 9.026 | 88,838 | -0.05(-0.58%) |
May 10, 2022 | 9.079 | 9.123 | 9.009 | 9.079 | 219,049 | +0.06(+0.68%) |
May 09, 2022 | 9.044 | 9.088 | 9.000 | 9.018 | 78,866 | -0.10(-1.05%) |
May 06, 2022 | 9.219 | 9.219 | 9.114 | 9.114 | 52,718 | -0.12(-1.33%) |
May 05, 2022 | 9.263 | 9.333 | 9.210 | 9.237 | 133,400 | -0.12(-1.25%) |
May 04, 2022 | 9.210 | 9.377 | 9.193 | 9.354 | 156,296 | +0.12(+1.33%) |
May 03, 2022 | 9.292 | 9.292 | 9.205 | 9.231 | 278,232 | +0.02(+0.19%) |
May 02, 2022 | 9.353 | 9.353 | 9.187 | 9.214 | 87,760 | -0.14(-1.49%) |
Apr 29, 2022 | 9.371 | 9.371 | 9.323 | 9.353 | 29,869 | -0.04(-0.44%) |
Apr 28, 2022 | 9.318 | 9.408 | 9.266 | 9.395 | 39,887 | +0.08(+0.82%) |
Apr 27, 2022 | 9.371 | 9.388 | 9.257 | 9.318 | 84,790 | -0.04(-0.47%) |
Apr 26, 2022 | 9.371 | 9.415 | 9.353 | 9.362 | 82,089 | -0.03(-0.28%) |
Apr 25, 2022 | 9.371 | 9.415 | 9.284 | 9.388 | 86,146 | -0.01(-0.09%) |
Apr 22, 2022 | 9.388 | 9.415 | 9.353 | 9.397 | 58,977 | -0.03(-0.27%) |
Apr 21, 2022 | 9.476 | 9.511 | 9.406 | 9.423 | 122,171 | -0.04(-0.47%) |
Apr 20, 2022 | 9.449 | 9.492 | 9.441 | 9.467 | 56,294 | +0.02(+0.18%) |
Apr 19, 2022 | 9.467 | 9.484 | 9.336 | 9.449 | 109,285 | +0.02(+0.19%) |
Apr 18, 2022 | 9.458 | 9.484 | 9.423 | 9.432 | 85,082 | -0.04(-0.46%) |
Apr 14, 2022 | 9.554 | 9.554 | 9.476 | 9.476 | 68,213 | -0.07(-0.73%) |
Apr 13, 2022 | 9.511 | 9.580 | 9.484 | 9.546 | 69,522 | +0.05(+0.55%) |
Apr 12, 2022 | 9.502 | 9.528 | 9.476 | 9.493 | 61,802 | +0.04(+0.37%) |
Apr 11, 2022 | 9.476 | 9.519 | 9.458 | 9.458 | 87,980 | -0.05(-0.55%) |
Apr 08, 2022 | 9.563 | 9.563 | 9.502 | 9.511 | 81,238 | -0.03(-0.37%) |
Apr 07, 2022 | 9.519 | 9.580 | 9.458 | 9.546 | 92,907 | +0.01(+0.11%) |
Apr 06, 2022 | 9.554 | 9.554 | 9.502 | 9.535 | 53,687 | -0.03(-0.29%) |
Apr 05, 2022 | 9.624 | 9.659 | 9.563 | 9.563 | 75,840 | -0.10(-1.03%) |
Apr 04, 2022 | 9.653 | 9.679 | 9.645 | 9.662 | 33,989 | -0.00(-0.04%) |
Apr 01, 2022 | 9.706 | 9.706 | 9.636 | 9.666 | 78,802 | -0.02(-0.23%) |
Mar 31, 2022 | 9.714 | 9.714 | 9.680 | 9.688 | 66,417 | +0.01(+0.09%) |
Mar 30, 2022 | 9.697 | 9.732 | 9.662 | 9.679 | 61,185 | +0.02(+0.18%) |
Mar 29, 2022 | 9.549 | 9.662 | 9.549 | 9.662 | 77,803 | +0.11(+1.18%) |
Mar 28, 2022 | 9.523 | 9.574 | 9.514 | 9.549 | 37,954 | +0.03(+0.35%) |
Mar 25, 2022 | 9.575 | 9.600 | 9.514 | 9.515 | 51,680 | -0.07(-0.71%) |
Mar 24, 2022 | 9.584 | 9.601 | 9.558 | 9.584 | 51,297 | +0.01(+0.14%) |
Mar 23, 2022 | 9.558 | 9.593 | 9.558 | 9.571 | 34,610 | -0.02(-0.23%) |
Mar 22, 2022 | 9.593 | 9.610 | 9.558 | 9.593 | 60,813 | +0.03(+0.36%) |
Mar 21, 2022 | 9.636 | 9.679 | 9.558 | 9.558 | 57,930 | -0.09(-0.94%) |
Mar 18, 2022 | 9.533 | 9.662 | 9.533 | 9.649 | 25,310 | +0.06(+0.61%) |
Mar 17, 2022 | 9.436 | 9.601 | 9.436 | 9.591 | 46,659 | +0.09(+0.99%) |
Mar 16, 2022 | 9.436 | 9.523 | 9.411 | 9.497 | 55,689 | +0.09(+0.92%) |
Mar 15, 2022 | 9.445 | 9.445 | 9.368 | 9.410 | 94,874 | +0.03(+0.37%) |
Mar 14, 2022 | 9.471 | 9.471 | 9.358 | 9.376 | 77,520 | -0.09(-0.91%) |
Mar 11, 2022 | 9.575 | 9.612 | 9.445 | 9.462 | 80,179 | -0.04(-0.44%) |
Mar 10, 2022 | 9.480 | 9.593 | 9.467 | 9.504 | 41,274 | -0.01(-0.13%) |
Mar 09, 2022 | 9.436 | 9.532 | 9.436 | 9.516 | 74,859 | +0.10(+1.03%) |
Mar 08, 2022 | 9.454 | 9.475 | 9.349 | 9.419 | 71,019 | -0.06(-0.64%) |
Mar 07, 2022 | 9.558 | 9.575 | 9.471 | 9.480 | 95,321 | -0.10(-1.00%) |
Mar 04, 2022 | 9.601 | 9.627 | 9.575 | 9.575 | 96,504 | -0.08(-0.83%) |
Mar 03, 2022 | 9.714 | 9.714 | 9.653 | 9.655 | 21,899 | +0.00(+0.02%) |
Mar 02, 2022 | 9.622 | 9.674 | 9.614 | 9.653 | 120,576 | +0.02(+0.24%) |
Mar 01, 2022 | 9.656 | 9.760 | 9.630 | 9.630 | 26,415 | -0.02(-0.22%) |
Feb 28, 2022 | 9.613 | 9.665 | 9.592 | 9.652 | 55,977 | +0.04(+0.47%) |
Feb 25, 2022 | 9.544 | 9.639 | 9.587 | 9.607 | 110,505 | +0.05(+0.48%) |
Feb 24, 2022 | 9.527 | 9.586 | 9.493 | 9.561 | 169,779 | +0.00(+0.00%) |
Feb 23, 2022 | 9.596 | 9.682 | 9.561 | 9.561 | 48,427 | -0.01(-0.10%) |
Feb 22, 2022 | 9.613 | 9.622 | 9.553 | 9.571 | 57,237 | -0.05(-0.54%) |
Feb 18, 2022 | 9.623 | 0 | +0.00(+0.02%) | |||
Feb 17, 2022 | 9.656 | 9.682 | 9.612 | 9.620 | 86,498 | -0.03(-0.26%) |
Feb 16, 2022 | 9.630 | 9.645 | 9.587 | 9.645 | 34,237 | +0.03(+0.34%) |
Feb 15, 2022 | 9.596 | 9.639 | 9.579 | 9.613 | 58,772 | +0.03(+0.32%) |
Feb 14, 2022 | 9.613 | 9.613 | 9.544 | 9.582 | 59,134 | -0.04(-0.43%) |
Feb 11, 2022 | 9.682 | 9.700 | 9.605 | 9.624 | 116,652 | -0.05(-0.52%) |
Feb 10, 2022 | 9.743 | 9.752 | 9.652 | 9.674 | 114,352 | -0.10(-0.97%) |
Feb 09, 2022 | 9.777 | 9.786 | 9.735 | 9.769 | 65,269 | +0.06(+0.62%) |
Feb 08, 2022 | 9.708 | 9.743 | 9.674 | 9.708 | 94,267 | -0.01(-0.09%) |
Feb 07, 2022 | 9.691 | 9.734 | 9.682 | 9.717 | 57,915 | +0.02(+0.18%) |
Feb 04, 2022 | 9.708 | 9.726 | 9.656 | 9.700 | 135,566 | -0.03(-0.27%) |
Feb 03, 2022 | 9.786 | 9.726 | 102,588 | -0.07(-0.74%) | ||
Feb 02, 2022 | 9.867 | 9.883 | 9.798 | 9.798 | 77,810 | -0.05(-0.54%) |
Feb 01, 2022 | 9.841 | 9.858 | 9.806 | 9.851 | 74,787 | +0.03(+0.35%) |
Jan 31, 2022 | 9.824 | 9.817 | 114,879 | +0.08(+0.81%) | ||
Jan 28, 2022 | 9.712 | 9.763 | 9.677 | 9.738 | 100,577 | +0.01(+0.10%) |
Jan 27, 2022 | 9.858 | 9.858 | 9.729 | 9.729 | 91,105 | -0.08(-0.78%) |
Jan 26, 2022 | 9.901 | 9.953 | 9.789 | 9.805 | 88,379 | -0.07(-0.71%) |
Jan 25, 2022 | 9.892 | 9.918 | 9.858 | 9.875 | 76,799 | -0.06(-0.56%) |
Jan 24, 2022 | 9.910 | 9.944 | 9.806 | 9.931 | 149,641 | -0.02(-0.17%) |
Jan 21, 2022 | 9.978 | 9.983 | 9.944 | 9.948 | 31,751 | -0.03(-0.30%) |
Jan 20, 2022 | 9.987 | 10.01 | 9.970 | 9.978 | 83,477 | -0.02(-0.17%) |
Jan 19, 2022 | 10.03 | 10.03 | 9.970 | 9.996 | 117,876 | +0.02(+0.17%) |
Jan 18, 2022 | 10.01 | 10.05 | 9.978 | 9.978 | 113,217 | -0.05(-0.52%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 10.06 | 10.09 | 10.05 | 10.05 | 114,304 | -0.02(-0.21%) |
Jan 12, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 107,284 | -0.00(-0.05%) |
Jan 11, 2022 | 9.996 | 10.08 | 9.987 | 10.07 | 85,480 | +0.07(+0.69%) |
Jan 10, 2022 | 10.05 | 10.06 | 9.978 | 10.00 | 82,982 | -0.04(-0.43%) |
Jan 07, 2022 | 10.06 | 10.07 | 10.01 | 10.05 | 91,238 | +0.00(+0.03%) |
Jan 06, 2022 | 9.978 | 10.06 | 9.961 | 10.04 | 61,874 | +0.07(+0.66%) |
Jan 05, 2022 | 10.03 | 10.06 | 9.978 | 9.978 | 66,989 | -0.06(-0.64%) |
Jan 04, 2022 | 10.06 | 10.08 | 10.03 | 10.04 | 105,975 | -0.05(-0.47%) |