Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.500 | 9.760 | 9.500 | 9.700 | 11,762 | +0.19(+2.00%) |
Feb 27, 2023 | 9.740 | 9.740 | 9.400 | 9.510 | 14,643 | -0.11(-1.14%) |
Feb 24, 2023 | 9.710 | 9.770 | 9.500 | 9.620 | 7,752 | -0.19(-1.94%) |
Feb 23, 2023 | 9.660 | 9.810 | 9.650 | 9.810 | 9,444 | +0.21(+2.19%) |
Feb 22, 2023 | 9.300 | 9.600 | 9.130 | 9.600 | 18,597 | +0.23(+2.45%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.370 | 10,453 | -0.15(-1.58%) |
Feb 17, 2023 | 9.360 | 9.590 | 9.360 | 9.520 | 12,161 | +0.15(+1.60%) |
Feb 16, 2023 | 9.540 | 9.660 | 9.370 | 9.370 | 3,537 | -0.28(-2.85%) |
Feb 15, 2023 | 9.600 | 9.700 | 9.600 | 9.645 | 6,689 | +0.01(+0.05%) |
Feb 14, 2023 | 9.450 | 9.679 | 9.450 | 9.640 | 6,670 | +0.18(+1.90%) |
Feb 13, 2023 | 9.290 | 9.540 | 9.237 | 9.460 | 12,624 | +0.17(+1.83%) |
Feb 10, 2023 | 9.190 | 9.320 | 9.190 | 9.290 | 4,306 | +0.01(+0.11%) |
Feb 09, 2023 | 9.140 | 9.335 | 9.110 | 9.280 | 4,506 | +0.06(+0.65%) |
Feb 08, 2023 | 9.080 | 9.240 | 9.080 | 9.220 | 7,173 | +0.06(+0.66%) |
Feb 07, 2023 | 9.330 | 9.520 | 9.145 | 9.160 | 21,826 | -0.29(-3.07%) |
Feb 06, 2023 | 9.474 | 9.474 | 9.283 | 9.450 | 6,968 | -0.13(-1.36%) |
Feb 03, 2023 | 9.220 | 9.790 | 9.220 | 9.580 | 16,308 | -0.07(-0.73%) |
Feb 02, 2023 | 9.640 | 9.680 | 9.515 | 9.650 | 9,530 | +0.08(+0.84%) |
Feb 01, 2023 | 9.545 | 9.662 | 9.500 | 9.570 | 6,212 | +0.12(+1.27%) |
Jan 31, 2023 | 9.300 | 9.450 | 9.260 | 9.450 | 9,400 | +0.17(+1.78%) |
Jan 30, 2023 | 9.420 | 9.471 | 9.180 | 9.285 | 13,224 | -0.14(-1.44%) |
Jan 27, 2023 | 9.320 | 9.430 | 9.262 | 9.420 | 3,412 | +0.17(+1.84%) |
Jan 26, 2023 | 10.00 | 10.00 | 8.890 | 9.250 | 33,223 | -0.72(-7.27%) |
Jan 25, 2023 | 9.900 | 9.975 | 9.900 | 9.975 | 1,278 | +0.08(+0.86%) |
Jan 24, 2023 | 9.830 | 9.910 | 9.800 | 9.890 | 2,697 | +0.05(+0.51%) |
Jan 23, 2023 | 9.800 | 9.930 | 9.710 | 9.840 | 6,764 | +0.03(+0.31%) |
Jan 20, 2023 | 9.710 | 9.837 | 9.710 | 9.810 | 6,372 | -0.03(-0.34%) |
Jan 19, 2023 | 9.970 | 9.970 | 9.844 | 9.844 | 8,019 | -0.12(-1.17%) |
Jan 18, 2023 | 9.910 | 9.966 | 9.900 | 9.960 | 6,229 | -0.04(-0.40%) |
Jan 17, 2023 | 9.750 | 10.00 | 9.690 | 10.00 | 11,375 | +0.32(+3.31%) |
Jan 13, 2023 | 9.600 | 9.700 | 9.482 | 9.680 | 8,507 | +0.21(+2.22%) |
Jan 12, 2023 | 9.450 | 9.540 | 9.310 | 9.470 | 10,908 | +0.08(+0.85%) |
Jan 11, 2023 | 9.280 | 9.400 | 9.040 | 9.390 | 6,883 | +0.03(+0.32%) |
Jan 10, 2023 | 9.150 | 9.410 | 9.150 | 9.360 | 5,053 | +0.22(+2.41%) |
Jan 09, 2023 | 8.960 | 9.170 | 8.960 | 9.140 | 5,460 | +0.18(+2.01%) |
Jan 06, 2023 | 9.150 | 9.150 | 8.960 | 8.960 | 6,719 | -0.14(-1.54%) |
Jan 05, 2023 | 8.880 | 9.100 | 8.820 | 9.100 | 8,921 | +0.22(+2.48%) |
Jan 04, 2023 | 8.410 | 8.919 | 8.280 | 8.880 | 10,076 | +0.48(+5.71%) |
Jan 03, 2023 | 8.410 | 8.420 | 8.359 | 8.400 | 13,714 | +0.14(+1.69%) |
Dec 30, 2022 | 8.100 | 8.260 | 8.082 | 8.260 | 9,473 | +0.16(+1.98%) |
Dec 29, 2022 | 7.989 | 8.140 | 7.989 | 8.100 | 10,386 | +0.15(+1.89%) |
Dec 28, 2022 | 8.060 | 8.060 | 7.890 | 7.950 | 13,772 | -0.01(-0.13%) |
Dec 27, 2022 | 7.780 | 8.045 | 7.780 | 7.960 | 17,708 | +0.21(+2.71%) |
Dec 23, 2022 | 7.780 | 8.190 | 7.700 | 7.750 | 64,629 | +0.25(+3.33%) |
Dec 22, 2022 | 8.800 | 8.890 | 7.230 | 7.500 | 57,084 | -1.34(-15.16%) |
Dec 21, 2022 | 9.000 | 9.070 | 8.840 | 8.840 | 21,891 | -0.21(-2.32%) |
Dec 20, 2022 | 9.140 | 9.140 | 9.010 | 9.050 | 12,197 | -0.03(-0.33%) |
Dec 19, 2022 | 8.890 | 9.150 | 8.890 | 9.080 | 8,186 | -0.03(-0.33%) |
Dec 16, 2022 | 9.110 | 9.224 | 9.110 | 9.110 | 14,142 | -0.13(-1.41%) |
Dec 15, 2022 | 9.120 | 9.400 | 9.120 | 9.240 | 8,711 | +0.12(+1.32%) |
Dec 14, 2022 | 9.304 | 9.540 | 9.105 | 9.120 | 19,590 | -0.32(-3.39%) |
Dec 13, 2022 | 9.250 | 9.480 | 9.200 | 9.440 | 5,750 | +0.10(+1.02%) |
Dec 12, 2022 | 9.290 | 9.460 | 9.184 | 9.345 | 18,047 | -0.04(-0.48%) |
Dec 09, 2022 | 9.220 | 9.390 | 9.210 | 9.390 | 5,403 | +0.07(+0.75%) |
Dec 08, 2022 | 9.660 | 9.660 | 9.320 | 9.320 | 6,325 | -0.22(-2.31%) |
Dec 07, 2022 | 9.500 | 9.694 | 9.500 | 9.540 | 5,525 | -0.04(-0.42%) |
Dec 06, 2022 | 9.720 | 9.850 | 9.560 | 9.580 | 7,869 | -0.19(-1.94%) |
Dec 05, 2022 | 9.940 | 9.940 | 9.760 | 9.770 | 6,264 | -0.18(-1.81%) |
Dec 02, 2022 | 9.840 | 10.10 | 9.810 | 9.950 | 5,896 | +0.01(+0.10%) |
Dec 01, 2022 | 9.830 | 10.00 | 9.810 | 9.940 | 2,556 | +0.08(+0.81%) |
Nov 30, 2022 | 9.890 | 9.959 | 9.790 | 9.860 | 8,387 | -0.14(-1.39%) |
Nov 29, 2022 | 10.04 | 10.04 | 9.935 | 9.999 | 10,309 | +0.03(+0.29%) |
Nov 28, 2022 | 9.980 | 10.02 | 9.740 | 9.970 | 5,271 | -0.15(-1.53%) |
Nov 25, 2022 | 10.11 | 10.20 | 10.04 | 10.12 | 1,942 | -0.11(-1.03%) |
Nov 23, 2022 | 10.00 | 10.23 | 10.00 | 10.23 | 11,344 | +0.32(+3.23%) |
Nov 22, 2022 | 10.28 | 10.45 | 9.910 | 9.910 | 21,910 | -0.39(-3.79%) |
Nov 21, 2022 | 10.00 | 10.39 | 9.989 | 10.30 | 16,594 | +0.30(+3.00%) |
Nov 18, 2022 | 9.740 | 10.00 | 9.740 | 10.00 | 4,804 | +0.05(+0.50%) |
Nov 17, 2022 | 9.850 | 10.15 | 9.850 | 9.950 | 8,033 | -0.13(-1.29%) |
Nov 16, 2022 | 10.13 | 10.13 | 10.08 | 10.08 | 1,024 | -0.03(-0.30%) |
Nov 15, 2022 | 10.20 | 10.20 | 10.11 | 10.11 | 6,812 | +0.00(+0.00%) |
Nov 14, 2022 | 10.14 | 10.15 | 10.10 | 10.11 | 4,919 | -0.03(-0.29%) |
Nov 11, 2022 | 9.743 | 10.20 | 9.743 | 10.14 | 4,962 | +0.29(+2.94%) |
Nov 10, 2022 | 9.860 | 10.24 | 9.850 | 9.850 | 12,653 | +0.15(+1.55%) |
Nov 09, 2022 | 9.710 | 9.770 | 9.670 | 9.700 | 12,261 | -0.13(-1.32%) |
Nov 08, 2022 | 9.910 | 9.910 | 9.640 | 9.830 | 15,736 | -0.15(-1.50%) |
Nov 07, 2022 | 10.00 | 10.07 | 9.910 | 9.980 | 7,942 | -0.07(-0.70%) |
Nov 04, 2022 | 10.26 | 10.36 | 9.900 | 10.05 | 15,572 | -0.23(-2.24%) |
Nov 03, 2022 | 10.15 | 10.28 | 10.00 | 10.28 | 9,071 | +0.09(+0.88%) |
Nov 02, 2022 | 10.05 | 10.27 | 10.05 | 10.19 | 14,135 | -0.14(-1.36%) |
Nov 01, 2022 | 10.68 | 10.68 | 10.26 | 10.33 | 17,648 | -0.35(-3.28%) |
Oct 31, 2022 | 10.15 | 10.72 | 10.14 | 10.68 | 31,385 | +0.50(+4.91%) |
Oct 28, 2022 | 9.600 | 10.24 | 9.580 | 10.18 | 38,226 | +0.60(+6.26%) |
Oct 27, 2022 | 9.190 | 9.686 | 9.190 | 9.580 | 38,664 | +0.48(+5.27%) |
Oct 26, 2022 | 8.880 | 9.340 | 8.880 | 9.100 | 15,309 | +0.23(+2.59%) |
Oct 25, 2022 | 8.630 | 8.900 | 8.630 | 8.870 | 7,027 | +0.16(+1.84%) |
Oct 24, 2022 | 8.500 | 8.710 | 8.500 | 8.710 | 7,469 | +0.18(+2.11%) |
Oct 21, 2022 | 8.300 | 8.590 | 8.180 | 8.530 | 11,222 | +0.28(+3.39%) |
Oct 20, 2022 | 8.120 | 8.420 | 8.120 | 8.250 | 11,813 | +0.01(+0.12%) |
Oct 19, 2022 | 8.400 | 8.628 | 8.240 | 8.240 | 12,510 | -0.19(-2.25%) |
Oct 18, 2022 | 8.510 | 8.520 | 8.340 | 8.430 | 8,686 | +0.09(+1.08%) |
Oct 17, 2022 | 8.280 | 8.469 | 8.280 | 8.340 | 11,700 | +0.09(+1.09%) |
Oct 14, 2022 | 8.590 | 8.635 | 8.250 | 8.250 | 5,612 | -0.39(-4.47%) |
Oct 13, 2022 | 8.514 | 8.670 | 8.514 | 8.636 | 2,767 | -0.14(-1.64%) |
Oct 12, 2022 | 8.710 | 8.800 | 8.711 | 8.780 | 6,551 | -0.09(-1.01%) |
Oct 11, 2022 | 8.520 | 9.020 | 8.500 | 8.870 | 17,186 | +0.35(+4.11%) |
Oct 10, 2022 | 8.570 | 8.710 | 8.520 | 8.520 | 13,468 | -0.01(-0.12%) |
Oct 07, 2022 | 8.740 | 8.761 | 8.530 | 8.530 | 10,914 | -0.22(-2.51%) |
Oct 06, 2022 | 8.900 | 8.983 | 8.745 | 8.750 | 11,150 | -0.16(-1.80%) |
Oct 05, 2022 | 8.860 | 8.970 | 8.820 | 8.910 | 13,184 | +0.05(+0.56%) |
Oct 04, 2022 | 8.810 | 8.980 | 8.750 | 8.860 | 16,216 | +0.31(+3.63%) |
Oct 03, 2022 | 8.150 | 8.640 | 7.990 | 8.550 | 13,639 | +0.40(+4.91%) |
Sep 30, 2022 | 8.250 | 8.329 | 8.150 | 8.150 | 5,912 | -0.20(-2.40%) |
Sep 29, 2022 | 8.410 | 8.410 | 8.120 | 8.350 | 7,371 | -0.10(-1.18%) |
Sep 28, 2022 | 8.550 | 8.653 | 8.450 | 8.450 | 13,239 | -0.16(-1.86%) |
Sep 27, 2022 | 8.680 | 8.860 | 8.510 | 8.610 | 14,699 | +0.01(+0.12%) |
Sep 26, 2022 | 8.750 | 9.325 | 8.560 | 8.600 | 42,278 | -0.10(-1.15%) |
Sep 23, 2022 | 9.050 | 9.051 | 8.600 | 8.700 | 17,606 | -0.47(-5.13%) |
Sep 22, 2022 | 9.290 | 9.290 | 9.162 | 9.170 | 4,189 | -0.19(-2.03%) |
Sep 21, 2022 | 9.420 | 9.463 | 9.360 | 9.360 | 4,907 | +0.06(+0.65%) |
Sep 20, 2022 | 9.169 | 9.360 | 9.169 | 9.300 | 5,235 | -0.06(-0.64%) |
Sep 19, 2022 | 9.350 | 9.410 | 9.250 | 9.360 | 5,864 | +0.16(+1.74%) |
Sep 16, 2022 | 9.260 | 9.420 | 9.200 | 9.200 | 74,508 | -0.21(-2.23%) |
Sep 15, 2022 | 9.520 | 9.520 | 9.410 | 9.410 | 5,899 | -0.01(-0.11%) |
Sep 14, 2022 | 9.730 | 9.730 | 9.360 | 9.420 | 15,386 | -0.18(-1.87%) |
Sep 13, 2022 | 9.580 | 9.782 | 9.580 | 9.600 | 8,128 | +0.00(+0.00%) |
Sep 12, 2022 | 9.540 | 9.680 | 9.540 | 9.600 | 8,903 | -0.04(-0.41%) |
Sep 09, 2022 | 9.580 | 9.689 | 9.580 | 9.640 | 5,639 | +0.04(+0.42%) |
Sep 08, 2022 | 9.520 | 9.710 | 9.520 | 9.600 | 5,909 | -0.04(-0.41%) |
Sep 07, 2022 | 9.600 | 9.640 | 9.600 | 9.640 | 5,921 | -0.06(-0.62%) |
Sep 06, 2022 | 9.660 | 9.740 | 9.460 | 9.700 | 19,946 | +0.00(+0.00%) |
Sep 02, 2022 | 9.700 | 9.780 | 9.650 | 9.700 | 8,462 | -0.04(-0.41%) |
Sep 01, 2022 | 9.690 | 9.740 | 9.670 | 9.740 | 4,957 | +0.03(+0.31%) |
Aug 31, 2022 | 9.910 | 9.910 | 9.700 | 9.710 | 10,020 | -0.22(-2.22%) |
Aug 30, 2022 | 10.07 | 10.07 | 9.810 | 9.930 | 21,881 | -0.07(-0.70%) |
Aug 29, 2022 | 10.37 | 10.37 | 9.900 | 10.00 | 28,150 | -0.33(-3.19%) |
Aug 26, 2022 | 10.10 | 10.48 | 9.980 | 10.33 | 31,862 | +0.00(+0.00%) |
Aug 25, 2022 | 10.00 | 10.40 | 10.00 | 10.33 | 10,832 | +0.46(+4.66%) |
Aug 24, 2022 | 9.850 | 9.910 | 9.758 | 9.870 | 14,587 | +0.14(+1.44%) |
Aug 23, 2022 | 9.470 | 9.840 | 9.470 | 9.730 | 13,645 | +0.16(+1.67%) |
Aug 22, 2022 | 9.500 | 9.600 | 9.450 | 9.570 | 8,929 | -0.09(-0.93%) |
Aug 19, 2022 | 9.920 | 9.920 | 9.610 | 9.660 | 4,269 | -0.26(-2.62%) |
Aug 18, 2022 | 9.730 | 10.06 | 9.730 | 9.920 | 4,960 | +0.13(+1.33%) |
Aug 17, 2022 | 10.23 | 10.28 | 9.790 | 9.790 | 11,239 | -0.40(-3.93%) |
Aug 16, 2022 | 10.31 | 10.45 | 10.19 | 10.19 | 20,724 | +0.02(+0.20%) |
Aug 15, 2022 | 9.740 | 10.42 | 9.740 | 10.17 | 32,263 | +0.46(+4.74%) |
Aug 12, 2022 | 9.500 | 9.730 | 9.400 | 9.710 | 16,962 | +0.28(+2.97%) |
Aug 11, 2022 | 9.400 | 9.503 | 9.370 | 9.430 | 9,835 | +0.03(+0.32%) |
Aug 10, 2022 | 9.390 | 9.520 | 9.250 | 9.400 | 72,799 | +0.12(+1.29%) |
Aug 09, 2022 | 9.370 | 9.370 | 9.265 | 9.280 | 35,928 | -0.03(-0.32%) |
Aug 08, 2022 | 9.310 | 9.580 | 9.270 | 9.310 | 157,317 | +0.01(+0.11%) |
Aug 05, 2022 | 8.430 | 9.400 | 8.430 | 9.300 | 171,678 | +1.00(+12.05%) |
Aug 04, 2022 | 8.270 | 8.394 | 8.210 | 8.300 | 10,277 | +0.02(+0.24%) |
Aug 03, 2022 | 8.225 | 8.580 | 8.225 | 8.280 | 24,354 | -0.07(-0.84%) |
Aug 02, 2022 | 8.310 | 8.380 | 8.240 | 8.350 | 6,050 | +0.04(+0.48%) |
Aug 01, 2022 | 8.364 | 8.364 | 8.310 | 8.310 | 10,403 | +0.00(+0.00%) |
Jul 29, 2022 | 8.250 | 8.355 | 8.250 | 8.310 | 22,937 | +0.12(+1.47%) |
Jul 28, 2022 | 8.360 | 8.370 | 8.090 | 8.190 | 80,324 | -0.18(-2.15%) |
Jul 27, 2022 | 8.360 | 8.445 | 8.300 | 8.370 | 10,494 | +0.07(+0.84%) |
Jul 26, 2022 | 8.120 | 8.340 | 8.070 | 8.300 | 38,867 | +0.24(+2.98%) |
Jul 25, 2022 | 8.100 | 8.120 | 8.050 | 8.060 | 15,635 | +0.06(+0.75%) |
Jul 22, 2022 | 8.050 | 8.050 | 7.990 | 8.000 | 4,370 | +0.05(+0.63%) |
Jul 21, 2022 | 7.790 | 7.950 | 7.790 | 7.950 | 10,167 | +0.08(+1.02%) |
Jul 20, 2022 | 8.000 | 8.020 | 7.785 | 7.870 | 34,932 | -0.20(-2.48%) |
Jul 19, 2022 | 8.100 | 8.100 | 8.041 | 8.070 | 11,494 | +0.04(+0.50%) |
Jul 18, 2022 | 7.840 | 8.030 | 7.780 | 8.030 | 15,333 | +0.18(+2.29%) |
Jul 15, 2022 | 7.890 | 7.980 | 7.820 | 7.850 | 9,594 | -0.04(-0.51%) |
Jul 14, 2022 | 8.120 | 8.130 | 7.870 | 7.890 | 17,971 | -0.38(-4.59%) |
Jul 13, 2022 | 8.180 | 8.310 | 8.100 | 8.270 | 9,347 | -0.05(-0.60%) |
Jul 12, 2022 | 8.180 | 8.360 | 8.175 | 8.320 | 7,319 | +0.06(+0.73%) |
Jul 11, 2022 | 8.370 | 8.390 | 8.260 | 8.260 | 12,435 | -0.19(-2.25%) |
Jul 08, 2022 | 8.340 | 8.480 | 8.270 | 8.450 | 22,501 | +0.06(+0.72%) |
Jul 07, 2022 | 8.340 | 8.420 | 8.280 | 8.390 | 6,263 | +0.12(+1.45%) |
Jul 06, 2022 | 8.450 | 8.450 | 8.250 | 8.270 | 14,150 | -0.11(-1.31%) |
Jul 05, 2022 | 8.590 | 8.590 | 8.350 | 8.380 | 7,865 | -0.27(-3.12%) |
Jul 01, 2022 | 8.290 | 8.700 | 8.240 | 8.650 | 7,500 | +0.46(+5.62%) |
Jun 30, 2022 | 8.180 | 8.190 | 8.100 | 8.190 | 17,373 | +0.03(+0.37%) |
Jun 29, 2022 | 8.360 | 8.357 | 8.100 | 8.160 | 10,086 | -0.34(-4.00%) |
Jun 28, 2022 | 8.610 | 8.610 | 8.340 | 8.500 | 14,038 | -0.06(-0.70%) |
Jun 27, 2022 | 8.320 | 8.580 | 8.320 | 8.560 | 19,848 | +0.20(+2.39%) |
Jun 24, 2022 | 8.310 | 8.480 | 8.290 | 8.360 | 20,251 | +0.02(+0.24%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.160 | 8.340 | 15,607 | -0.12(-1.42%) |
Jun 22, 2022 | 8.530 | 8.530 | 8.310 | 8.460 | 16,744 | -0.04(-0.47%) |
Jun 21, 2022 | 8.390 | 8.540 | 8.390 | 8.500 | 23,578 | +0.06(+0.71%) |
Jun 17, 2022 | 8.110 | 8.440 | 8.110 | 8.440 | 29,328 | +0.22(+2.68%) |
Jun 16, 2022 | 8.470 | 8.537 | 8.150 | 8.220 | 37,978 | -0.48(-5.52%) |
Jun 15, 2022 | 8.030 | 8.750 | 8.030 | 8.700 | 26,358 | +0.28(+3.33%) |
Jun 14, 2022 | 8.510 | 8.585 | 8.390 | 8.420 | 29,506 | -0.13(-1.52%) |
Jun 13, 2022 | 9.700 | 9.700 | 8.450 | 8.550 | 51,793 | -1.08(-11.21%) |
Jun 10, 2022 | 9.740 | 9.785 | 9.620 | 9.630 | 30,475 | -0.16(-1.63%) |
Jun 09, 2022 | 9.800 | 10.00 | 9.750 | 9.790 | 27,275 | -0.07(-0.71%) |
Jun 08, 2022 | 9.830 | 9.986 | 9.830 | 9.860 | 24,104 | +0.06(+0.61%) |
Jun 07, 2022 | 10.01 | 10.01 | 9.800 | 9.800 | 42,871 | +0.00(+0.00%) |
Jun 06, 2022 | 9.750 | 9.970 | 9.750 | 9.800 | 137,790 | -0.11(-1.11%) |
Jun 03, 2022 | 9.830 | 9.990 | 9.830 | 9.910 | 13,521 | +0.10(+1.02%) |
Jun 02, 2022 | 9.740 | 9.931 | 9.740 | 9.810 | 41,173 | -0.03(-0.30%) |
Jun 01, 2022 | 9.930 | 9.930 | 9.740 | 9.840 | 26,063 | -0.01(-0.10%) |
May 31, 2022 | 9.840 | 10.10 | 9.770 | 9.850 | 98,849 | +0.05(+0.51%) |
May 27, 2022 | 9.740 | 9.850 | 9.726 | 9.800 | 49,680 | +0.01(+0.10%) |
May 26, 2022 | 9.700 | 9.945 | 9.640 | 9.790 | 75,387 | +0.08(+0.82%) |
May 25, 2022 | 9.850 | 10.15 | 9.640 | 9.710 | 69,861 | -0.04(-0.41%) |
May 24, 2022 | 9.650 | 10.05 | 9.545 | 9.750 | 36,412 | +0.10(+1.04%) |
May 23, 2022 | 9.670 | 10.00 | 9.520 | 9.650 | 32,974 | -0.13(-1.33%) |
May 20, 2022 | 10.25 | 10.25 | 9.550 | 9.780 | 72,084 | -0.80(-7.56%) |
May 19, 2022 | 10.77 | 10.80 | 10.58 | 10.58 | 11,592 | -0.32(-2.94%) |
May 18, 2022 | 10.99 | 11.29 | 10.88 | 10.90 | 18,777 | -0.30(-2.68%) |
May 17, 2022 | 10.91 | 11.25 | 10.82 | 11.20 | 21,783 | +0.23(+2.10%) |
May 16, 2022 | 10.96 | 11.12 | 10.93 | 10.97 | 10,601 | -0.06(-0.54%) |
May 13, 2022 | 11.00 | 11.05 | 10.95 | 11.03 | 12,511 | +0.04(+0.36%) |
May 12, 2022 | 11.19 | 11.19 | 10.93 | 10.99 | 12,924 | -0.22(-1.96%) |
May 11, 2022 | 11.19 | 11.39 | 10.89 | 11.21 | 18,618 | -0.11(-0.97%) |
May 10, 2022 | 12.51 | 12.51 | 11.32 | 11.32 | 25,181 | -0.08(-0.70%) |
May 09, 2022 | 11.68 | 11.68 | 11.29 | 11.40 | 41,082 | -0.45(-3.80%) |
May 06, 2022 | 11.72 | 11.96 | 11.72 | 11.85 | 9,362 | +0.18(+1.54%) |
May 05, 2022 | 11.79 | 12.07 | 11.62 | 11.67 | 10,461 | -0.23(-1.93%) |
May 04, 2022 | 12.24 | 12.24 | 11.81 | 11.90 | 17,175 | +0.05(+0.42%) |
May 03, 2022 | 11.48 | 11.89 | 11.40 | 11.85 | 13,549 | +0.45(+3.95%) |
May 02, 2022 | 11.50 | 11.69 | 11.40 | 11.40 | 9,943 | -0.08(-0.70%) |
Apr 29, 2022 | 11.75 | 11.77 | 11.33 | 11.48 | 12,402 | -0.22(-1.88%) |
Apr 28, 2022 | 12.01 | 12.01 | 11.63 | 11.70 | 11,866 | -0.06(-0.51%) |
Apr 27, 2022 | 12.03 | 12.03 | 11.76 | 11.76 | 5,532 | -0.17(-1.42%) |
Apr 26, 2022 | 12.11 | 12.12 | 11.87 | 11.93 | 8,399 | -0.27(-2.21%) |
Apr 25, 2022 | 12.52 | 12.52 | 12.10 | 12.20 | 16,187 | -0.32(-2.56%) |
Apr 22, 2022 | 12.71 | 12.83 | 12.43 | 12.52 | 18,153 | -0.20(-1.57%) |
Apr 21, 2022 | 13.07 | 13.12 | 12.72 | 12.72 | 11,138 | -0.28(-2.15%) |
Apr 20, 2022 | 12.78 | 13.08 | 12.78 | 13.00 | 10,711 | +0.29(+2.28%) |
Apr 19, 2022 | 12.81 | 12.98 | 12.71 | 12.71 | 11,888 | -0.03(-0.24%) |
Apr 18, 2022 | 12.73 | 12.93 | 12.73 | 12.74 | 8,192 | -0.14(-1.09%) |
Apr 14, 2022 | 12.90 | 13.26 | 12.78 | 12.88 | 27,846 | -0.06(-0.50%) |
Apr 13, 2022 | 12.72 | 12.95 | 12.71 | 12.95 | 6,903 | +0.21(+1.61%) |
Apr 12, 2022 | 12.85 | 12.96 | 12.72 | 12.74 | 31,967 | -0.13(-1.01%) |
Apr 11, 2022 | 13.07 | 13.07 | 12.84 | 12.87 | 7,425 | -0.11(-0.85%) |
Apr 08, 2022 | 12.78 | 13.08 | 12.78 | 12.98 | 10,320 | +0.12(+0.93%) |
Apr 07, 2022 | 13.25 | 13.25 | 12.85 | 12.86 | 18,874 | -0.30(-2.28%) |
Apr 06, 2022 | 13.21 | 13.33 | 13.08 | 13.16 | 19,347 | -0.21(-1.57%) |
Apr 05, 2022 | 13.36 | 13.50 | 13.16 | 13.37 | 38,555 | -0.06(-0.45%) |
Apr 04, 2022 | 13.40 | 13.54 | 13.33 | 13.43 | 16,864 | -0.04(-0.30%) |
Apr 01, 2022 | 13.37 | 13.55 | 13.37 | 13.47 | 10,018 | +0.06(+0.45%) |
Mar 31, 2022 | 13.40 | 13.54 | 13.38 | 13.41 | 14,963 | -0.06(-0.45%) |
Mar 30, 2022 | 13.61 | 13.61 | 13.37 | 13.47 | 19,937 | -0.15(-1.10%) |
Mar 29, 2022 | 13.47 | 13.69 | 13.38 | 13.62 | 17,431 | +0.17(+1.26%) |
Mar 28, 2022 | 13.58 | 13.59 | 13.40 | 13.45 | 31,411 | -0.12(-0.88%) |
Mar 25, 2022 | 13.41 | 13.70 | 13.33 | 13.57 | 24,867 | +0.04(+0.30%) |
Mar 24, 2022 | 13.07 | 13.54 | 13.02 | 13.53 | 16,546 | +0.35(+2.66%) |
Mar 23, 2022 | 13.05 | 13.22 | 12.94 | 13.18 | 9,992 | +0.02(+0.15%) |
Mar 22, 2022 | 12.68 | 13.22 | 12.59 | 13.16 | 18,544 | +0.55(+4.36%) |
Mar 21, 2022 | 12.42 | 12.67 | 12.42 | 12.61 | 18,074 | +0.10(+0.80%) |
Mar 18, 2022 | 12.44 | 12.82 | 12.38 | 12.51 | 120,750 | -0.07(-0.56%) |
Mar 17, 2022 | 12.36 | 12.61 | 12.36 | 12.58 | 21,146 | +0.17(+1.37%) |
Mar 16, 2022 | 12.16 | 12.55 | 12.16 | 12.41 | 37,027 | +0.17(+1.39%) |
Mar 15, 2022 | 11.93 | 12.34 | 11.93 | 12.24 | 23,789 | +0.34(+2.86%) |
Mar 14, 2022 | 12.14 | 12.15 | 11.82 | 11.90 | 19,500 | -0.15(-1.24%) |
Mar 11, 2022 | 12.09 | 12.15 | 12.03 | 12.05 | 13,511 | +0.07(+0.58%) |
Mar 10, 2022 | 11.85 | 12.09 | 11.83 | 11.98 | 14,819 | +0.23(+1.96%) |
Mar 09, 2022 | 12.00 | 12.15 | 11.59 | 11.75 | 35,053 | -0.30(-2.49%) |
Mar 08, 2022 | 12.23 | 12.33 | 12.03 | 12.05 | 23,829 | -0.25(-2.03%) |
Mar 07, 2022 | 12.36 | 12.62 | 12.30 | 12.30 | 28,277 | -0.18(-1.44%) |
Mar 04, 2022 | 11.45 | 12.60 | 11.38 | 12.48 | 45,230 | +1.08(+9.47%) |
Mar 03, 2022 | 11.24 | 11.45 | 11.20 | 11.40 | 15,221 | +0.05(+0.44%) |
Mar 02, 2022 | 11.22 | 11.40 | 11.01 | 11.35 | 18,420 | +0.26(+2.34%) |