Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.41 | 10.53 | 10.33 | 10.43 | 403,645 | +0.01(+0.09%) |
Feb 27, 2023 | 10.46 | 10.53 | 10.40 | 10.42 | 424,119 | +0.00(+0.04%) |
Feb 24, 2023 | 10.27 | 10.49 | 10.24 | 10.42 | 670,691 | +0.06(+0.61%) |
Feb 23, 2023 | 10.43 | 10.45 | 10.21 | 10.35 | 662,445 | -0.02(-0.17%) |
Feb 22, 2023 | 10.38 | 10.43 | 10.33 | 10.37 | 384,900 | -0.02(-0.17%) |
Feb 21, 2023 | 10.48 | 10.49 | 10.36 | 10.39 | 620,592 | -0.10(-0.95%) |
Feb 17, 2023 | 10.43 | 10.51 | 10.40 | 10.49 | 342,366 | +0.06(+0.61%) |
Feb 16, 2023 | 10.42 | 10.47 | 10.34 | 10.43 | 343,329 | -0.05(-0.43%) |
Feb 15, 2023 | 10.39 | 10.51 | 10.36 | 10.47 | 285,409 | +0.10(+0.96%) |
Feb 14, 2023 | 10.41 | 10.46 | 10.35 | 10.37 | 359,215 | -0.05(-0.43%) |
Feb 13, 2023 | 10.36 | 10.54 | 10.35 | 10.42 | 574,172 | +0.06(+0.61%) |
Feb 10, 2023 | 10.25 | 10.36 | 10.24 | 10.35 | 505,624 | +0.12(+1.15%) |
Feb 09, 2023 | 10.34 | 10.37 | 10.23 | 10.24 | 549,126 | -0.04(-0.35%) |
Feb 08, 2023 | 10.38 | 10.39 | 10.25 | 10.27 | 373,488 | -0.10(-0.96%) |
Feb 07, 2023 | 10.29 | 10.39 | 10.24 | 10.37 | 330,962 | +0.09(+0.88%) |
Feb 06, 2023 | 10.24 | 10.34 | 10.24 | 10.28 | 382,066 | -0.05(-0.44%) |
Feb 03, 2023 | 10.19 | 10.37 | 10.19 | 10.33 | 628,480 | -0.01(-0.09%) |
Feb 02, 2023 | 10.43 | 10.44 | 10.26 | 10.34 | 713,885 | -0.11(-1.04%) |
Feb 01, 2023 | 10.45 | 10.48 | 10.31 | 10.44 | 878,360 | +0.01(+0.09%) |
Jan 31, 2023 | 10.40 | 10.45 | 10.36 | 10.43 | 400,002 | +0.00(+0.00%) |
Jan 30, 2023 | 10.51 | 10.51 | 10.36 | 10.43 | 654,348 | -0.08(-0.73%) |
Jan 27, 2023 | 10.50 | 10.58 | 10.48 | 10.51 | 527,471 | -0.02(-0.17%) |
Jan 26, 2023 | 10.56 | 10.59 | 10.47 | 10.53 | 492,753 | -0.02(-0.17%) |
Jan 25, 2023 | 10.42 | 10.56 | 10.39 | 10.55 | 451,711 | +0.04(+0.34%) |
Jan 24, 2023 | 10.45 | 10.54 | 10.38 | 10.51 | 407,165 | +0.06(+0.60%) |
Jan 23, 2023 | 10.43 | 10.51 | 10.39 | 10.45 | 433,825 | +0.06(+0.61%) |
Jan 20, 2023 | 10.30 | 10.42 | 10.28 | 10.39 | 578,824 | +0.09(+0.87%) |
Jan 19, 2023 | 10.38 | 10.44 | 10.26 | 10.30 | 439,913 | -0.12(-1.12%) |
Jan 18, 2023 | 10.47 | 10.54 | 10.41 | 10.41 | 566,028 | -0.05(-0.51%) |
Jan 17, 2023 | 10.57 | 10.65 | 10.46 | 10.47 | 740,369 | -0.08(-0.77%) |
Jan 13, 2023 | 10.38 | 10.57 | 10.36 | 10.55 | 765,629 | +0.13(+1.21%) |
Jan 12, 2023 | 10.30 | 10.45 | 10.26 | 10.42 | 613,799 | +0.10(+0.96%) |
Jan 11, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 436,592 | +0.02(+0.17%) |
Jan 10, 2023 | 10.27 | 10.32 | 10.21 | 10.30 | 474,466 | +0.04(+0.35%) |
Jan 09, 2023 | 10.27 | 10.28 | 10.21 | 10.27 | 419,572 | +0.02(+0.18%) |
Jan 06, 2023 | 10.16 | 10.27 | 10.14 | 10.25 | 442,516 | +0.14(+1.42%) |
Jan 05, 2023 | 10.12 | 10.22 | 10.08 | 10.11 | 499,910 | -0.05(-0.53%) |
Jan 04, 2023 | 10.17 | 10.19 | 10.12 | 10.16 | 338,975 | -0.03(-0.27%) |
Jan 03, 2023 | 10.18 | 10.25 | 10.10 | 10.19 | 510,863 | +0.07(+0.71%) |
Dec 30, 2022 | 10.15 | 10.22 | 10.03 | 10.12 | 342,037 | -0.05(-0.53%) |
Dec 29, 2022 | 10.12 | 10.24 | 10.12 | 10.17 | 308,388 | +0.04(+0.40%) |
Dec 28, 2022 | 10.18 | 10.21 | 10.13 | 10.13 | 479,816 | -0.08(-0.79%) |
Dec 27, 2022 | 10.21 | 10.25 | 10.16 | 10.21 | 509,129 | -0.02(-0.18%) |
Dec 23, 2022 | 10.11 | 10.24 | 10.06 | 10.23 | 360,568 | +0.13(+1.33%) |
Dec 22, 2022 | 10.16 | 10.17 | 10.03 | 10.09 | 402,893 | -0.10(-0.96%) |
Dec 21, 2022 | 10.15 | 10.20 | 10.11 | 10.19 | 614,127 | +0.17(+1.74%) |
Dec 20, 2022 | 9.986 | 10.11 | 9.950 | 10.02 | 657,074 | +0.00(+0.04%) |
Dec 19, 2022 | 9.968 | 10.04 | 9.941 | 10.01 | 407,201 | +0.02(+0.18%) |
Dec 16, 2022 | 10.04 | 10.08 | 9.968 | 9.995 | 569,844 | -0.13(-1.32%) |
Dec 15, 2022 | 10.09 | 10.15 | 10.02 | 10.13 | 396,244 | +0.01(+0.09%) |
Dec 14, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 403,644 | +0.03(+0.27%) |
Dec 13, 2022 | 10.12 | 10.25 | 10.06 | 10.09 | 603,081 | +0.00(+0.00%) |
Dec 12, 2022 | 10.08 | 10.16 | 9.986 | 10.09 | 609,943 | +0.06(+0.62%) |
Dec 09, 2022 | 9.897 | 10.15 | 9.897 | 10.03 | 387,355 | +0.04(+0.45%) |
Dec 08, 2022 | 9.977 | 10.16 | 9.970 | 9.986 | 423,059 | -0.04(-0.36%) |
Dec 07, 2022 | 9.959 | 10.07 | 9.888 | 10.02 | 417,196 | +0.04(+0.36%) |
Dec 06, 2022 | 9.888 | 9.995 | 9.888 | 9.986 | 250,500 | +0.08(+0.81%) |
Dec 05, 2022 | 9.941 | 9.941 | 9.834 | 9.906 | 352,789 | -0.04(-0.45%) |
Dec 02, 2022 | 9.986 | 10.05 | 9.933 | 9.950 | 331,412 | -0.11(-1.07%) |
Dec 01, 2022 | 10.17 | 10.25 | 10.02 | 10.06 | 615,991 | -0.08(-0.79%) |
Nov 30, 2022 | 10.03 | 10.14 | 9.982 | 10.14 | 400,589 | +0.11(+1.07%) |
Nov 29, 2022 | 10.06 | 10.09 | 9.986 | 10.03 | 319,576 | -0.07(-0.66%) |
Nov 28, 2022 | 10.09 | 10.15 | 10.06 | 10.10 | 522,688 | +0.01(+0.09%) |
Nov 25, 2022 | 10.06 | 10.14 | 10.04 | 10.09 | 147,328 | +0.01(+0.09%) |
Nov 23, 2022 | 10.09 | 10.15 | 10.03 | 10.08 | 387,611 | -0.01(-0.09%) |
Nov 22, 2022 | 9.956 | 10.11 | 9.956 | 10.09 | 725,646 | +0.14(+1.43%) |
Nov 21, 2022 | 9.929 | 9.991 | 9.920 | 9.947 | 253,066 | -0.04(-0.44%) |
Nov 18, 2022 | 9.920 | 10.00 | 9.840 | 9.991 | 339,187 | +0.07(+0.72%) |
Nov 17, 2022 | 9.920 | 9.938 | 9.858 | 9.920 | 235,768 | -0.04(-0.36%) |
Nov 16, 2022 | 9.920 | 10.03 | 9.911 | 9.956 | 382,150 | +0.01(+0.09%) |
Nov 15, 2022 | 9.805 | 9.982 | 9.760 | 9.947 | 534,371 | +0.16(+1.63%) |
Nov 14, 2022 | 9.822 | 9.867 | 9.725 | 9.787 | 408,486 | -0.03(-0.27%) |
Nov 11, 2022 | 10.00 | 10.04 | 9.800 | 9.813 | 484,228 | -0.18(-1.78%) |
Nov 10, 2022 | 9.885 | 10.02 | 9.836 | 9.991 | 833,135 | +0.31(+3.21%) |
Nov 09, 2022 | 9.725 | 9.744 | 9.653 | 9.680 | 422,271 | -0.07(-0.73%) |
Nov 08, 2022 | 9.689 | 9.787 | 9.636 | 9.751 | 385,893 | +0.07(+0.73%) |
Nov 07, 2022 | 9.858 | 9.858 | 9.671 | 9.680 | 498,733 | -0.16(-1.63%) |
Nov 04, 2022 | 9.742 | 9.858 | 9.618 | 9.840 | 967,207 | +0.13(+1.37%) |
Nov 03, 2022 | 9.556 | 9.716 | 9.485 | 9.707 | 1,075,086 | +0.19(+1.96%) |
Nov 02, 2022 | 9.520 | 9.520 | 596,288 | +0.00(+0.00%) | ||
Nov 01, 2022 | 9.556 | 9.565 | 9.485 | 9.520 | 392,967 | +0.05(+0.56%) |
Oct 31, 2022 | 9.547 | 9.556 | 9.449 | 9.467 | 319,752 | -0.11(-1.11%) |
Oct 28, 2022 | 9.422 | 9.582 | 9.378 | 9.573 | 440,346 | +0.20(+2.13%) |
Oct 27, 2022 | 9.453 | 9.524 | 9.373 | 9.373 | 495,738 | -0.04(-0.38%) |
Oct 26, 2022 | 9.418 | 9.497 | 9.391 | 9.409 | 465,209 | -0.02(-0.19%) |
Oct 25, 2022 | 9.356 | 9.472 | 9.334 | 9.426 | 466,786 | +0.10(+1.04%) |
Oct 24, 2022 | 9.276 | 9.386 | 9.188 | 9.329 | 553,740 | +0.08(+0.86%) |
Oct 21, 2022 | 9.073 | 9.259 | 9.028 | 9.250 | 393,297 | +0.15(+1.65%) |
Oct 20, 2022 | 9.126 | 9.188 | 8.989 | 9.100 | 554,155 | -0.03(-0.29%) |
Oct 19, 2022 | 9.188 | 9.250 | 9.051 | 9.126 | 495,546 | -0.08(-0.86%) |
Oct 18, 2022 | 9.144 | 9.241 | 9.104 | 9.206 | 493,545 | +0.17(+1.86%) |
Oct 17, 2022 | 8.967 | 9.135 | 8.961 | 9.038 | 507,487 | +0.16(+1.79%) |
Oct 14, 2022 | 9.064 | 9.117 | 8.850 | 8.879 | 545,767 | -0.13(-1.47%) |
Oct 13, 2022 | 8.773 | 9.126 | 8.684 | 9.011 | 1,331,514 | +0.14(+1.59%) |
Oct 12, 2022 | 8.949 | 9.126 | 8.870 | 8.870 | 993,307 | -0.11(-1.28%) |
Oct 11, 2022 | 8.852 | 9.073 | 8.799 | 8.985 | 1,134,118 | +0.13(+1.50%) |
Oct 10, 2022 | 8.949 | 8.967 | 8.808 | 8.852 | 1,085,315 | -0.10(-1.09%) |
Oct 07, 2022 | 9.011 | 9.047 | 8.896 | 8.949 | 837,005 | -0.12(-1.36%) |
Oct 06, 2022 | 9.197 | 9.206 | 9.011 | 9.073 | 665,144 | -0.09(-0.96%) |
Oct 05, 2022 | 9.259 | 9.276 | 9.126 | 9.161 | 582,543 | -0.15(-1.61%) |
Oct 04, 2022 | 9.241 | 9.382 | 9.214 | 9.312 | 693,146 | +0.10(+1.05%) |
Oct 03, 2022 | 9.214 | 9.247 | 9.153 | 9.214 | 539,288 | +0.06(+0.68%) |
Sep 30, 2022 | 9.170 | 9.213 | 9.073 | 9.153 | 835,006 | -0.05(-0.58%) |
Sep 29, 2022 | 9.347 | 9.356 | 9.170 | 9.206 | 844,080 | -0.15(-1.56%) |
Sep 28, 2022 | 9.281 | 9.395 | 9.273 | 9.351 | 857,100 | +0.07(+0.76%) |
Sep 27, 2022 | 9.422 | 9.509 | 9.220 | 9.281 | 804,850 | -0.12(-1.31%) |
Sep 26, 2022 | 9.501 | 9.588 | 9.351 | 9.404 | 986,388 | -0.20(-2.10%) |
Sep 23, 2022 | 9.659 | 9.676 | 9.492 | 9.606 | 856,651 | -0.10(-1.00%) |
Sep 22, 2022 | 9.720 | 9.773 | 9.676 | 9.703 | 625,498 | -0.05(-0.54%) |
Sep 21, 2022 | 9.869 | 9.937 | 9.747 | 9.755 | 406,731 | -0.11(-1.07%) |
Sep 20, 2022 | 9.931 | 9.935 | 9.843 | 9.861 | 320,325 | -0.10(-0.97%) |
Sep 19, 2022 | 9.747 | 10.05 | 9.747 | 9.957 | 590,741 | +0.11(+1.07%) |
Sep 16, 2022 | 9.764 | 9.861 | 9.747 | 9.852 | 408,465 | +0.02(+0.18%) |
Sep 15, 2022 | 9.896 | 9.913 | 9.808 | 9.834 | 378,849 | -0.08(-0.80%) |
Sep 14, 2022 | 9.834 | 9.922 | 9.790 | 9.913 | 343,484 | +0.14(+1.44%) |
Sep 13, 2022 | 9.826 | 9.940 | 9.773 | 9.773 | 412,728 | -0.14(-1.42%) |
Sep 12, 2022 | 9.852 | 9.966 | 9.829 | 9.913 | 492,094 | +0.09(+0.89%) |
Sep 09, 2022 | 9.817 | 9.834 | 9.747 | 9.826 | 378,706 | +0.03(+0.27%) |
Sep 08, 2022 | 9.782 | 9.843 | 9.755 | 9.799 | 265,266 | +0.00(+0.00%) |
Sep 07, 2022 | 9.729 | 9.861 | 9.703 | 9.799 | 511,981 | +0.04(+0.36%) |
Sep 06, 2022 | 9.905 | 9.948 | 9.711 | 9.764 | 581,701 | -0.17(-1.68%) |
Sep 02, 2022 | 10.00 | 10.07 | 9.908 | 9.931 | 346,264 | -0.03(-0.26%) |
Sep 01, 2022 | 9.931 | 9.975 | 9.861 | 9.957 | 389,333 | -0.03(-0.26%) |
Aug 31, 2022 | 10.00 | 10.04 | 9.940 | 9.984 | 339,228 | +0.04(+0.44%) |
Aug 30, 2022 | 10.00 | 10.05 | 9.922 | 9.940 | 419,445 | -0.10(-1.01%) |
Aug 29, 2022 | 9.971 | 10.07 | 9.927 | 10.04 | 302,428 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.06 | 9.918 | 9.980 | 355,942 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.978 | 10.04 | 264,152 | +0.02(+0.17%) |
Aug 24, 2022 | 9.971 | 10.04 | 9.918 | 10.02 | 364,050 | +0.14(+1.41%) |
Aug 23, 2022 | 9.971 | 10.10 | 9.796 | 9.884 | 573,322 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.918 | 9.927 | 359,197 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.11 | 9.971 | 10.06 | 329,313 | -0.03(-0.26%) |
Aug 18, 2022 | 10.01 | 10.13 | 9.997 | 10.08 | 263,037 | +0.04(+0.43%) |
Aug 17, 2022 | 10.13 | 10.18 | 9.997 | 10.04 | 636,792 | -0.03(-0.35%) |
Aug 16, 2022 | 9.997 | 10.08 | 9.962 | 10.08 | 321,184 | +0.08(+0.79%) |
Aug 15, 2022 | 9.988 | 10.12 | 9.962 | 9.997 | 289,719 | +0.03(+0.35%) |
Aug 12, 2022 | 9.927 | 9.997 | 9.901 | 9.962 | 339,703 | +0.02(+0.18%) |
Aug 11, 2022 | 9.997 | 10.14 | 9.918 | 9.945 | 606,770 | +0.00(+0.00%) |
Aug 10, 2022 | 9.980 | 10.04 | 9.918 | 9.945 | 570,001 | +0.03(+0.26%) |
Aug 09, 2022 | 9.761 | 9.918 | 9.709 | 9.918 | 388,332 | +0.16(+1.61%) |
Aug 08, 2022 | 9.761 | 9.840 | 9.709 | 9.761 | 407,862 | +0.05(+0.54%) |
Aug 05, 2022 | 9.857 | 9.875 | 9.692 | 9.709 | 515,678 | -0.18(-1.85%) |
Aug 04, 2022 | 9.945 | 9.953 | 9.849 | 9.892 | 390,089 | -0.03(-0.26%) |
Aug 03, 2022 | 9.927 | 9.945 | 9.831 | 9.918 | 354,193 | +0.01(+0.09%) |
Aug 02, 2022 | 9.918 | 10.02 | 9.892 | 9.910 | 452,460 | +0.03(+0.35%) |
Aug 01, 2022 | 9.779 | 9.936 | 9.735 | 9.875 | 468,967 | +0.08(+0.80%) |
Jul 29, 2022 | 9.787 | 9.918 | 9.753 | 9.796 | 434,786 | +0.01(+0.09%) |
Jul 28, 2022 | 9.735 | 9.840 | 9.691 | 9.787 | 531,276 | +0.06(+0.58%) |
Jul 27, 2022 | 9.679 | 9.835 | 9.659 | 9.731 | 476,331 | +0.09(+0.90%) |
Jul 26, 2022 | 9.644 | 9.687 | 9.592 | 9.644 | 296,631 | +0.01(+0.09%) |
Jul 25, 2022 | 9.557 | 9.705 | 9.522 | 9.635 | 464,187 | +0.10(+1.09%) |
Jul 22, 2022 | 9.566 | 9.696 | 9.514 | 9.531 | 497,873 | +0.02(+0.18%) |
Jul 21, 2022 | 9.462 | 9.592 | 9.453 | 9.514 | 317,532 | +0.03(+0.27%) |
Jul 20, 2022 | 9.548 | 9.557 | 9.462 | 9.488 | 291,608 | -0.03(-0.36%) |
Jul 19, 2022 | 9.522 | 9.548 | 9.462 | 9.522 | 300,180 | +0.09(+0.92%) |
Jul 18, 2022 | 9.531 | 9.548 | 9.427 | 9.436 | 291,965 | -0.04(-0.46%) |
Jul 15, 2022 | 9.496 | 9.566 | 9.427 | 9.479 | 310,847 | +0.05(+0.55%) |
Jul 14, 2022 | 9.505 | 9.506 | 9.366 | 9.427 | 328,545 | -0.13(-1.36%) |
Jul 13, 2022 | 9.514 | 9.618 | 9.505 | 9.557 | 452,563 | -0.04(-0.45%) |
Jul 12, 2022 | 9.522 | 9.687 | 9.485 | 9.601 | 564,737 | +0.06(+0.64%) |
Jul 11, 2022 | 9.462 | 9.574 | 9.436 | 9.540 | 493,760 | +0.08(+0.83%) |
Jul 08, 2022 | 9.410 | 9.462 | 9.353 | 9.462 | 277,208 | +0.06(+0.65%) |
Jul 07, 2022 | 9.470 | 9.505 | 9.352 | 9.401 | 406,950 | +0.03(+0.28%) |
Jul 06, 2022 | 9.444 | 9.488 | 9.314 | 9.375 | 332,281 | -0.14(-1.46%) |
Jul 05, 2022 | 9.470 | 9.522 | 9.323 | 9.514 | 413,722 | +0.08(+0.83%) |
Jul 01, 2022 | 9.410 | 9.549 | 9.357 | 9.436 | 425,236 | +0.03(+0.28%) |
Jun 30, 2022 | 9.349 | 9.570 | 9.314 | 9.410 | 505,729 | +0.06(+0.65%) |
Jun 29, 2022 | 9.392 | 9.462 | 9.336 | 9.349 | 323,274 | -0.09(-0.97%) |
Jun 28, 2022 | 9.423 | 9.474 | 9.328 | 9.440 | 561,432 | +0.03(+0.27%) |
Jun 27, 2022 | 9.241 | 9.423 | 9.194 | 9.414 | 568,673 | +0.22(+2.44%) |
Jun 24, 2022 | 9.034 | 9.203 | 9.000 | 9.190 | 363,273 | +0.18(+2.01%) |
Jun 23, 2022 | 8.801 | 9.008 | 8.801 | 9.008 | 562,766 | +0.22(+2.45%) |
Jun 22, 2022 | 8.758 | 8.819 | 8.705 | 8.793 | 665,131 | -0.02(-0.20%) |
Jun 21, 2022 | 8.793 | 8.893 | 8.681 | 8.810 | 1,361,805 | +0.02(+0.20%) |
Jun 17, 2022 | 9.043 | 9.078 | 8.715 | 8.793 | 1,682,216 | -0.19(-2.11%) |
Jun 16, 2022 | 9.147 | 9.147 | 8.931 | 8.983 | 1,287,590 | -0.28(-3.07%) |
Jun 15, 2022 | 9.103 | 9.371 | 9.095 | 9.267 | 898,976 | +0.18(+1.99%) |
Jun 14, 2022 | 9.397 | 9.431 | 9.008 | 9.086 | 1,372,321 | -0.23(-2.50%) |
Jun 13, 2022 | 9.449 | 9.492 | 9.276 | 9.319 | 1,160,217 | -0.22(-2.26%) |
Jun 10, 2022 | 9.405 | 9.561 | 9.336 | 9.535 | 761,899 | +0.14(+1.47%) |
Jun 09, 2022 | 9.578 | 9.637 | 9.388 | 9.397 | 1,054,752 | -0.26(-2.68%) |
Jun 08, 2022 | 9.742 | 9.802 | 9.647 | 9.656 | 635,918 | -0.10(-1.06%) |
Jun 07, 2022 | 9.621 | 9.759 | 9.595 | 9.759 | 569,830 | +0.14(+1.43%) |
Jun 06, 2022 | 9.664 | 9.681 | 9.578 | 9.621 | 497,561 | +0.01(+0.09%) |
Jun 03, 2022 | 9.664 | 9.682 | 9.578 | 9.613 | 408,639 | -0.07(-0.71%) |
Jun 02, 2022 | 9.690 | 9.690 | 9.569 | 9.682 | 528,338 | -0.01(-0.09%) |
Jun 01, 2022 | 9.725 | 9.837 | 9.673 | 9.690 | 482,036 | -0.06(-0.62%) |
May 31, 2022 | 9.837 | 9.837 | 9.682 | 9.751 | 646,170 | -0.12(-1.22%) |
May 27, 2022 | 9.785 | 9.897 | 9.776 | 9.871 | 371,344 | +0.10(+1.02%) |
May 26, 2022 | 9.721 | 9.841 | 9.699 | 9.772 | 523,191 | +0.07(+0.71%) |
May 25, 2022 | 9.592 | 9.746 | 9.592 | 9.704 | 637,462 | +0.12(+1.25%) |
May 24, 2022 | 9.412 | 9.626 | 9.395 | 9.583 | 739,466 | +0.16(+1.73%) |
May 23, 2022 | 9.463 | 9.571 | 9.386 | 9.420 | 859,461 | -0.04(-0.45%) |
May 20, 2022 | 9.566 | 9.635 | 9.326 | 9.463 | 1,269,278 | -0.09(-0.90%) |
May 19, 2022 | 9.558 | 9.652 | 9.489 | 9.549 | 520,904 | -0.10(-1.07%) |
May 18, 2022 | 9.755 | 9.776 | 9.592 | 9.652 | 502,637 | -0.07(-0.71%) |
May 17, 2022 | 9.686 | 9.755 | 9.618 | 9.721 | 339,805 | +0.08(+0.80%) |
May 16, 2022 | 9.669 | 9.746 | 9.601 | 9.643 | 492,763 | -0.03(-0.27%) |
May 13, 2022 | 9.549 | 9.704 | 9.519 | 9.669 | 494,302 | +0.20(+2.08%) |
May 12, 2022 | 9.523 | 9.568 | 9.395 | 9.472 | 680,630 | -0.03(-0.36%) |
May 11, 2022 | 9.438 | 9.661 | 9.438 | 9.506 | 703,597 | +0.12(+1.28%) |
May 10, 2022 | 9.669 | 9.781 | 9.326 | 9.386 | 1,159,388 | -0.15(-1.62%) |
May 09, 2022 | 9.789 | 9.789 | 9.523 | 9.540 | 838,748 | -0.33(-3.30%) |
May 06, 2022 | 9.489 | 9.961 | 9.412 | 9.867 | 1,500,901 | +0.32(+3.32%) |
May 05, 2022 | 9.549 | 9.571 | 9.360 | 9.549 | 934,421 | -0.01(-0.09%) |
May 04, 2022 | 9.472 | 9.575 | 9.283 | 9.558 | 1,599,551 | +0.11(+1.18%) |
May 03, 2022 | 9.523 | 9.695 | 9.317 | 9.446 | 1,571,889 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.12 | 9.180 | 9.575 | 3,151,103 | -0.50(-4.94%) |
Apr 29, 2022 | 10.24 | 10.25 | 10.06 | 10.07 | 839,052 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.29 | 10.14 | 10.27 | 556,533 | +0.07(+0.72%) |
Apr 27, 2022 | 10.15 | 10.21 | 10.11 | 10.20 | 541,909 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.15 | 643,898 | -0.01(-0.08%) |
Apr 25, 2022 | 10.15 | 10.16 | 10.04 | 10.15 | 729,762 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,036 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.15 | 10.18 | 405,290 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.15 | 10.19 | 532,406 | +0.03(+0.25%) |
Apr 19, 2022 | 10.15 | 10.22 | 10.12 | 10.16 | 549,979 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,740 | +0.13(+1.28%) |
Apr 14, 2022 | 9.984 | 10.09 | 9.941 | 10.03 | 667,946 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.984 | 9.992 | 498,059 | -0.02(-0.17%) |
Apr 12, 2022 | 10.03 | 10.11 | 9.992 | 10.01 | 568,284 | -0.02(-0.17%) |
Apr 11, 2022 | 10.09 | 10.15 | 10.01 | 10.03 | 646,733 | -0.06(-0.59%) |
Apr 08, 2022 | 10.03 | 10.11 | 10.01 | 10.09 | 578,013 | +0.06(+0.60%) |
Apr 07, 2022 | 9.992 | 10.06 | 9.958 | 10.03 | 423,917 | +0.04(+0.43%) |
Apr 06, 2022 | 9.984 | 10.02 | 9.856 | 9.984 | 470,418 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.984 | 10.02 | 673,713 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,187 | +0.00(+0.00%) |
Apr 01, 2022 | 10.13 | 10.14 | 10.04 | 10.13 | 526,203 | +0.04(+0.42%) |
Mar 31, 2022 | 10.06 | 10.15 | 10.06 | 10.09 | 491,544 | +0.03(+0.25%) |
Mar 30, 2022 | 10.09 | 10.09 | 10.01 | 10.06 | 576,902 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,433 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.05 | 10.12 | 601,425 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.954 | 10.07 | 562,557 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.01 | 10.05 | 567,154 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.962 | 10.04 | 500,729 | +0.00(+0.00%) |
Mar 22, 2022 | 9.954 | 10.08 | 9.929 | 10.04 | 694,041 | +0.13(+1.28%) |
Mar 21, 2022 | 9.861 | 9.963 | 9.861 | 9.912 | 441,257 | +0.07(+0.69%) |
Mar 18, 2022 | 9.861 | 9.946 | 9.844 | 9.844 | 448,617 | -0.08(-0.77%) |
Mar 17, 2022 | 9.539 | 10.13 | 9.539 | 9.920 | 1,843,660 | +0.31(+3.27%) |
Mar 16, 2022 | 9.555 | 9.623 | 9.471 | 9.606 | 562,675 | +0.05(+0.53%) |
Mar 15, 2022 | 9.632 | 9.674 | 9.530 | 9.555 | 574,910 | -0.06(-0.62%) |
Mar 14, 2022 | 9.657 | 9.700 | 9.572 | 9.615 | 539,924 | -0.07(-0.70%) |
Mar 11, 2022 | 9.691 | 9.742 | 9.649 | 9.683 | 553,612 | -0.02(-0.18%) |
Mar 10, 2022 | 9.589 | 9.742 | 9.700 | 701,539 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.683 | 9.717 | 9.547 | 9.564 | 902,929 | -0.10(-1.05%) |
Mar 08, 2022 | 9.853 | 9.929 | 9.640 | 9.666 | 1,155,942 | -0.14(-1.47%) |
Mar 07, 2022 | 9.666 | 9.869 | 9.623 | 9.810 | 1,079,673 | +0.14(+1.49%) |
Mar 04, 2022 | 9.615 | 9.708 | 9.555 | 9.666 | 587,116 | +0.03(+0.35%) |
Mar 03, 2022 | 9.700 | 9.763 | 9.589 | 9.632 | 979,427 | -0.11(-1.13%) |
Mar 02, 2022 | 9.522 | 9.742 | 9.522 | 9.742 | 1,105,963 | +0.23(+2.41%) |