Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.770 | 9.910 | 9.770 | 9.810 | 1,358 | -0.07(-0.71%) |
Feb 27, 2023 | 9.865 | 9.880 | 9.830 | 9.880 | 4,662 | +0.38(+4.00%) |
Feb 24, 2023 | 9.540 | 9.580 | 9.500 | 9.500 | 3,373 | +0.21(+2.32%) |
Feb 23, 2023 | 9.170 | 9.320 | 9.170 | 9.285 | 4,168 | +0.10(+1.03%) |
Feb 22, 2023 | 9.190 | 9.370 | 9.190 | 9.190 | 4,083 | -0.16(-1.71%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.350 | 62,235 | -0.03(-0.32%) |
Feb 17, 2023 | 9.400 | 9.428 | 9.380 | 9.380 | 5,656 | +0.17(+1.85%) |
Feb 16, 2023 | 9.200 | 9.262 | 9.150 | 9.210 | 3,720 | -0.09(-0.97%) |
Feb 15, 2023 | 9.252 | 9.300 | 9.240 | 9.300 | 3,032 | +0.14(+1.53%) |
Feb 14, 2023 | 9.178 | 9.217 | 9.125 | 9.160 | 2,132 | -0.09(-0.97%) |
Feb 13, 2023 | 9.250 | 9.250 | 9.160 | 9.250 | 5,134 | -0.30(-3.14%) |
Feb 10, 2023 | 9.650 | 9.650 | 9.480 | 9.550 | 2,602 | -0.02(-0.26%) |
Feb 09, 2023 | 9.500 | 9.920 | 9.460 | 9.575 | 5,350 | +0.09(+0.95%) |
Feb 08, 2023 | 9.512 | 9.570 | 9.410 | 9.485 | 8,991 | +0.00(+0.05%) |
Feb 07, 2023 | 9.330 | 9.540 | 9.330 | 9.480 | 4,731 | +0.12(+1.28%) |
Feb 06, 2023 | 9.520 | 9.520 | 9.360 | 9.360 | 3,037 | -0.18(-1.84%) |
Feb 03, 2023 | 9.580 | 9.610 | 9.500 | 9.535 | 4,111 | -0.15(-1.60%) |
Feb 02, 2023 | 9.900 | 9.900 | 9.690 | 9.690 | 2,222 | -0.03(-0.31%) |
Feb 01, 2023 | 9.790 | 9.790 | 9.610 | 9.720 | 1,936 | -0.11(-1.12%) |
Jan 31, 2023 | 9.850 | 9.850 | 9.690 | 9.830 | 17,314 | +0.16(+1.65%) |
Jan 30, 2023 | 9.660 | 9.750 | 9.610 | 9.670 | 20,737 | -0.01(-0.05%) |
Jan 27, 2023 | 9.740 | 9.750 | 9.620 | 9.675 | 24,375 | -0.06(-0.67%) |
Jan 26, 2023 | 9.755 | 9.810 | 9.690 | 9.740 | 6,891 | +0.08(+0.83%) |
Jan 25, 2023 | 9.645 | 9.700 | 9.590 | 9.660 | 5,561 | +0.04(+0.42%) |
Jan 24, 2023 | 9.460 | 9.620 | 9.460 | 9.620 | 4,393 | +0.09(+0.94%) |
Jan 23, 2023 | 9.500 | 9.580 | 9.460 | 9.530 | 24,511 | -0.02(-0.16%) |
Jan 20, 2023 | 9.440 | 9.560 | 9.380 | 9.545 | 22,471 | +0.09(+0.95%) |
Jan 19, 2023 | 9.360 | 9.520 | 9.360 | 9.455 | 3,460 | -0.02(-0.16%) |
Jan 18, 2023 | 9.520 | 9.550 | 9.390 | 9.470 | 9,341 | -0.06(-0.63%) |
Jan 17, 2023 | 9.370 | 9.530 | 9.370 | 9.530 | 3,723 | +0.12(+1.28%) |
Jan 13, 2023 | 9.350 | 9.410 | 9.300 | 9.410 | 2,389 | +0.27(+2.95%) |
Jan 12, 2023 | 9.140 | 9.380 | 9.140 | 9.140 | 1,665 | -0.05(-0.54%) |
Jan 11, 2023 | 9.180 | 9.210 | 9.160 | 9.190 | 11,471 | +0.38(+4.31%) |
Jan 10, 2023 | 8.850 | 8.910 | 8.810 | 8.810 | 9,407 | -0.18(-2.00%) |
Jan 09, 2023 | 9.050 | 9.110 | 8.850 | 8.990 | 19,248 | -0.04(-0.44%) |
Jan 06, 2023 | 8.550 | 9.030 | 8.550 | 9.030 | 7,511 | +0.33(+3.79%) |
Jan 05, 2023 | 8.550 | 8.730 | 8.550 | 8.700 | 26,960 | +0.04(+0.46%) |
Jan 04, 2023 | 8.550 | 8.790 | 8.550 | 8.660 | 10,308 | -0.14(-1.59%) |
Jan 03, 2023 | 8.905 | 8.915 | 8.770 | 8.800 | 5,218 | -0.04(-0.45%) |
Dec 30, 2022 | 8.805 | 8.840 | 8.770 | 8.840 | 5,630 | -0.03(-0.28%) |
Dec 29, 2022 | 8.855 | 8.900 | 8.798 | 8.865 | 6,281 | +0.18(+2.01%) |
Dec 28, 2022 | 9.075 | 9.075 | 8.690 | 8.690 | 8,212 | -0.11(-1.19%) |
Dec 27, 2022 | 8.730 | 8.830 | 8.730 | 8.795 | 3,771 | -0.04(-0.51%) |
Dec 23, 2022 | 9.140 | 9.140 | 8.610 | 8.840 | 2,054 | -0.05(-0.56%) |
Dec 22, 2022 | 9.260 | 9.260 | 8.880 | 8.890 | 3,383 | +0.02(+0.23%) |
Dec 21, 2022 | 8.630 | 8.960 | 8.630 | 8.870 | 9,133 | -0.20(-2.15%) |
Dec 20, 2022 | 8.880 | 9.120 | 8.780 | 9.065 | 6,281 | +0.12(+1.38%) |
Dec 19, 2022 | 9.290 | 9.290 | 8.910 | 8.942 | 5,786 | -0.12(-1.30%) |
Dec 16, 2022 | 9.100 | 9.120 | 8.980 | 9.060 | 431,564 | +0.04(+0.50%) |
Dec 15, 2022 | 9.089 | 9.089 | 9.010 | 9.015 | 10,256 | -0.00(-0.06%) |
Dec 14, 2022 | 9.160 | 9.167 | 9.020 | 9.020 | 2,390 | -0.02(-0.22%) |
Dec 13, 2022 | 8.965 | 9.170 | 8.950 | 9.040 | 19,852 | +0.01(+0.11%) |
Dec 12, 2022 | 8.894 | 9.030 | 8.894 | 9.030 | 5,130 | -0.10(-1.10%) |
Dec 09, 2022 | 9.165 | 9.180 | 9.090 | 9.130 | 2,454 | +0.12(+1.33%) |
Dec 08, 2022 | 9.055 | 9.078 | 9.010 | 9.010 | 3,740 | -0.04(-0.44%) |
Dec 07, 2022 | 9.000 | 9.050 | 9.000 | 9.050 | 2,340 | +0.08(+0.89%) |
Dec 06, 2022 | 9.000 | 9.050 | 8.910 | 8.970 | 2,216 | -0.06(-0.66%) |
Dec 05, 2022 | 9.250 | 9.250 | 9.030 | 9.030 | 821 | -0.41(-4.34%) |
Dec 02, 2022 | 9.450 | 9.525 | 9.230 | 9.440 | 5,314 | -0.05(-0.53%) |
Dec 01, 2022 | 9.570 | 9.570 | 9.480 | 9.490 | 2,487 | -0.19(-1.96%) |
Nov 30, 2022 | 9.510 | 9.770 | 9.500 | 9.680 | 25,707 | +0.12(+1.20%) |
Nov 29, 2022 | 9.560 | 9.630 | 9.500 | 9.565 | 2,969 | -0.04(-0.36%) |
Nov 28, 2022 | 9.960 | 9.960 | 9.360 | 9.600 | 24,329 | -0.03(-0.26%) |
Nov 25, 2022 | 9.900 | 9.900 | 9.600 | 9.625 | 1,676 | -0.11(-1.08%) |
Nov 23, 2022 | 9.490 | 9.730 | 9.490 | 9.730 | 2,716 | +0.32(+3.40%) |
Nov 22, 2022 | 9.540 | 9.600 | 9.380 | 9.410 | 2,991 | +0.13(+1.46%) |
Nov 21, 2022 | 9.294 | 9.310 | 9.240 | 9.275 | 307 | -0.01(-0.11%) |
Nov 18, 2022 | 9.030 | 9.390 | 9.030 | 9.285 | 1,675 | +0.27(+2.94%) |
Nov 17, 2022 | 9.000 | 9.020 | 8.970 | 9.020 | 3,320 | -0.05(-0.55%) |
Nov 16, 2022 | 8.760 | 9.070 | 8.760 | 9.070 | 2,756 | -0.14(-1.52%) |
Nov 15, 2022 | 9.220 | 9.230 | 8.990 | 9.210 | 17,483 | -0.02(-0.22%) |
Nov 14, 2022 | 9.470 | 9.470 | 9.100 | 9.230 | 4,341 | -0.32(-3.35%) |
Nov 11, 2022 | 9.500 | 9.620 | 9.300 | 9.550 | 14,913 | -0.28(-2.85%) |
Nov 10, 2022 | 9.940 | 10.05 | 9.610 | 9.830 | 6,412 | -0.23(-2.29%) |
Nov 09, 2022 | 9.920 | 10.14 | 9.900 | 10.06 | 958 | +0.04(+0.40%) |
Nov 08, 2022 | 10.04 | 10.18 | 9.960 | 10.02 | 6,491 | +0.14(+1.42%) |
Nov 07, 2022 | 9.955 | 9.975 | 9.880 | 9.880 | 1,873 | -0.02(-0.20%) |
Nov 04, 2022 | 9.840 | 10.11 | 9.710 | 9.900 | 1,110 | +0.06(+0.61%) |
Nov 03, 2022 | 9.540 | 9.854 | 9.540 | 9.840 | 1,832 | -0.06(-0.61%) |
Nov 02, 2022 | 9.955 | 10.07 | 9.790 | 9.900 | 18,838 | +0.30(+3.13%) |
Nov 01, 2022 | 9.720 | 9.740 | 9.540 | 9.600 | 27,065 | +0.17(+1.80%) |
Oct 31, 2022 | 9.610 | 9.630 | 9.430 | 9.430 | 876 | -0.09(-0.95%) |
Oct 28, 2022 | 9.375 | 9.530 | 9.250 | 9.520 | 21,846 | +0.12(+1.28%) |
Oct 27, 2022 | 9.500 | 9.535 | 9.400 | 9.400 | 8,284 | -0.30(-3.09%) |
Oct 26, 2022 | 9.740 | 9.745 | 9.582 | 9.700 | 2,118 | +0.14(+1.46%) |
Oct 25, 2022 | 9.130 | 9.585 | 9.130 | 9.560 | 17,731 | +0.31(+3.35%) |
Oct 24, 2022 | 9.240 | 9.540 | 9.190 | 9.250 | 4,050 | +0.01(+0.11%) |
Oct 21, 2022 | 9.050 | 9.340 | 8.750 | 9.240 | 12,517 | +0.30(+3.36%) |
Oct 20, 2022 | 9.010 | 9.190 | 8.930 | 8.940 | 4,604 | -0.17(-1.87%) |
Oct 19, 2022 | 8.800 | 9.350 | 8.800 | 9.110 | 24,820 | +0.10(+1.11%) |
Oct 18, 2022 | 9.440 | 9.440 | 8.880 | 9.010 | 11,077 | -0.24(-2.59%) |
Oct 17, 2022 | 9.180 | 9.310 | 8.930 | 9.250 | 6,487 | +0.29(+3.29%) |
Oct 14, 2022 | 8.800 | 9.330 | 8.800 | 8.955 | 3,576 | +0.09(+0.96%) |
Oct 13, 2022 | 8.750 | 8.900 | 8.610 | 8.870 | 6,884 | +0.09(+1.03%) |
Oct 12, 2022 | 9.030 | 9.130 | 8.750 | 8.780 | 2,856 | -0.28(-3.09%) |
Oct 11, 2022 | 9.100 | 9.180 | 8.890 | 9.060 | 12,857 | -0.36(-3.82%) |
Oct 10, 2022 | 9.310 | 9.610 | 9.310 | 9.420 | 4,373 | +0.03(+0.32%) |
Oct 07, 2022 | 9.500 | 9.790 | 9.380 | 9.390 | 1,639 | -0.06(-0.63%) |
Oct 06, 2022 | 9.390 | 9.700 | 9.390 | 9.450 | 4,662 | -0.12(-1.25%) |
Oct 05, 2022 | 9.570 | 9.650 | 9.460 | 9.570 | 3,571 | -0.19(-1.95%) |
Oct 04, 2022 | 9.655 | 9.836 | 9.530 | 9.760 | 21,435 | +0.00(+0.00%) |
Oct 03, 2022 | 9.480 | 9.760 | 9.440 | 9.760 | 3,523 | +0.34(+3.61%) |
Sep 30, 2022 | 9.410 | 9.534 | 9.290 | 9.420 | 1,254 | +0.01(+0.11%) |
Sep 29, 2022 | 9.530 | 9.530 | 9.410 | 9.410 | 3,678 | -0.12(-1.26%) |
Sep 28, 2022 | 9.810 | 9.810 | 9.530 | 9.530 | 12,850 | +0.02(+0.26%) |
Sep 27, 2022 | 9.660 | 9.690 | 9.455 | 9.505 | 32,731 | -0.05(-0.58%) |
Sep 26, 2022 | 9.400 | 9.815 | 9.400 | 9.560 | 3,213 | -0.32(-3.24%) |
Sep 23, 2022 | 9.870 | 10.16 | 9.800 | 9.880 | 12,601 | -0.38(-3.70%) |
Sep 22, 2022 | 10.09 | 10.62 | 10.02 | 10.26 | 3,234 | +0.06(+0.59%) |
Sep 21, 2022 | 10.05 | 10.25 | 10.05 | 10.20 | 3,994 | +0.09(+0.89%) |
Sep 20, 2022 | 10.12 | 10.18 | 10.06 | 10.11 | 13,865 | +0.08(+0.80%) |
Sep 19, 2022 | 10.10 | 10.33 | 10.03 | 10.03 | 1,576 | -0.12(-1.13%) |
Sep 16, 2022 | 10.11 | 10.28 | 10.10 | 10.14 | 8,486 | -0.18(-1.70%) |
Sep 15, 2022 | 10.61 | 10.61 | 10.21 | 10.32 | 2,162 | +0.10(+0.98%) |
Sep 14, 2022 | 10.22 | 10.40 | 10.16 | 10.22 | 1,951 | -0.15(-1.45%) |
Sep 13, 2022 | 10.39 | 10.56 | 10.11 | 10.37 | 38,864 | -0.17(-1.61%) |
Sep 12, 2022 | 10.65 | 10.78 | 10.53 | 10.54 | 4,104 | -0.11(-0.99%) |
Sep 09, 2022 | 10.76 | 10.76 | 10.55 | 10.64 | 2,227 | +0.31(+2.97%) |
Sep 08, 2022 | 10.64 | 10.64 | 10.22 | 10.34 | 37,247 | +0.19(+1.85%) |
Sep 07, 2022 | 10.35 | 10.35 | 9.970 | 10.15 | 4,924 | -0.49(-4.61%) |
Sep 06, 2022 | 10.70 | 10.96 | 10.63 | 10.64 | 3,883 | -0.71(-6.26%) |
Sep 02, 2022 | 11.26 | 11.35 | 11.04 | 11.35 | 15,836 | +0.40(+3.65%) |
Sep 01, 2022 | 10.63 | 11.24 | 10.63 | 10.95 | 6,633 | -0.34(-3.01%) |
Aug 31, 2022 | 11.39 | 11.39 | 11.29 | 11.29 | 1,931 | -0.22(-1.91%) |
Aug 30, 2022 | 11.20 | 11.92 | 11.20 | 11.51 | 7,081 | +0.06(+0.52%) |
Aug 29, 2022 | 11.33 | 11.64 | 11.33 | 11.45 | 1,861 | -0.23(-1.97%) |
Aug 26, 2022 | 11.75 | 12.00 | 11.65 | 11.68 | 642 | -0.13(-1.14%) |
Aug 25, 2022 | 12.02 | 12.02 | 11.76 | 11.81 | 688 | +0.01(+0.13%) |
Aug 24, 2022 | 11.69 | 11.94 | 11.69 | 11.80 | 1,001 | +0.44(+3.87%) |
Aug 23, 2022 | 11.62 | 11.70 | 11.36 | 11.36 | 1,654 | -0.20(-1.73%) |
Aug 22, 2022 | 11.62 | 11.96 | 11.56 | 11.56 | 929 | -0.34(-2.89%) |
Aug 19, 2022 | 12.25 | 12.25 | 11.73 | 11.90 | 1,498 | +0.15(+1.27%) |
Aug 18, 2022 | 11.66 | 11.82 | 11.62 | 11.76 | 3,456 | -0.07(-0.63%) |
Aug 17, 2022 | 11.61 | 11.84 | 11.61 | 11.83 | 730 | -0.07(-0.59%) |
Aug 16, 2022 | 11.50 | 11.90 | 11.46 | 11.90 | 1,221 | +0.03(+0.25%) |
Aug 15, 2022 | 11.51 | 11.87 | 11.51 | 11.87 | 9,119 | +0.06(+0.51%) |
Aug 12, 2022 | 11.55 | 11.92 | 11.55 | 11.81 | 4,002 | +0.27(+2.30%) |
Aug 11, 2022 | 11.78 | 11.86 | 11.43 | 11.54 | 599 | -0.04(-0.30%) |
Aug 10, 2022 | 11.26 | 11.61 | 11.26 | 11.58 | 6,947 | +0.17(+1.49%) |
Aug 09, 2022 | 11.07 | 11.57 | 11.07 | 11.41 | 11,363 | -0.12(-1.04%) |
Aug 08, 2022 | 11.98 | 11.98 | 11.53 | 11.53 | 19,455 | -0.15(-1.28%) |
Aug 05, 2022 | 11.64 | 11.69 | 11.48 | 11.68 | 1,922 | +0.03(+0.26%) |
Aug 04, 2022 | 11.46 | 11.75 | 11.46 | 11.65 | 1,398 | +0.31(+2.73%) |
Aug 03, 2022 | 11.25 | 11.34 | 11.25 | 11.34 | 5,015 | -0.01(-0.09%) |
Aug 02, 2022 | 11.45 | 11.48 | 11.35 | 11.35 | 19,714 | -0.10(-0.87%) |
Aug 01, 2022 | 11.42 | 11.46 | 11.40 | 11.45 | 8,363 | +0.04(+0.35%) |
Jul 29, 2022 | 11.35 | 11.42 | 11.33 | 11.41 | 799 | -0.25(-2.14%) |
Jul 28, 2022 | 11.53 | 11.66 | 11.50 | 11.66 | 1,788 | +0.15(+1.30%) |
Jul 27, 2022 | 11.36 | 11.51 | 11.36 | 11.51 | 10,615 | +0.22(+1.95%) |
Jul 26, 2022 | 10.99 | 11.32 | 10.99 | 11.29 | 2,919 | +0.06(+0.58%) |
Jul 25, 2022 | 11.25 | 11.25 | 11.21 | 11.22 | 4,502 | -0.31(-2.73%) |
Jul 22, 2022 | 11.22 | 11.57 | 11.22 | 11.54 | 434 | +0.17(+1.50%) |
Jul 21, 2022 | 11.20 | 11.46 | 11.20 | 11.37 | 7,452 | +0.50(+4.60%) |
Jul 20, 2022 | 10.85 | 11.05 | 10.85 | 10.87 | 3,495 | +0.24(+2.26%) |
Jul 19, 2022 | 10.58 | 10.71 | 10.37 | 10.63 | 7,020 | +0.33(+3.20%) |
Jul 18, 2022 | 10.20 | 10.46 | 10.20 | 10.30 | 21,392 | -0.03(-0.29%) |
Jul 15, 2022 | 10.30 | 10.35 | 10.25 | 10.33 | 3,332 | +0.06(+0.58%) |
Jul 14, 2022 | 10.21 | 10.33 | 10.19 | 10.27 | 1,912 | +0.05(+0.49%) |
Jul 13, 2022 | 10.15 | 10.26 | 10.15 | 10.22 | 17,636 | +0.11(+1.09%) |
Jul 12, 2022 | 10.16 | 10.20 | 10.09 | 10.11 | 3,296 | -0.31(-2.98%) |
Jul 11, 2022 | 10.82 | 10.82 | 10.42 | 10.42 | 12,770 | -0.19(-1.76%) |
Jul 08, 2022 | 10.61 | 10.64 | 10.36 | 10.61 | 17,706 | +0.23(+2.24%) |
Jul 07, 2022 | 10.64 | 10.64 | 10.35 | 10.38 | 8,282 | +0.09(+0.83%) |
Jul 06, 2022 | 10.26 | 10.29 | 10.23 | 10.29 | 7,520 | -0.50(-4.63%) |
Jul 05, 2022 | 10.95 | 10.95 | 10.28 | 10.79 | 7,319 | -0.51(-4.51%) |
Jul 01, 2022 | 11.21 | 11.32 | 11.10 | 11.30 | 16,549 | -0.23(-1.99%) |
Jun 30, 2022 | 11.43 | 11.66 | 11.40 | 11.53 | 4,291 | -0.33(-2.78%) |
Jun 29, 2022 | 11.50 | 11.89 | 11.50 | 11.86 | 3,086 | -0.04(-0.34%) |
Jun 28, 2022 | 12.45 | 12.45 | 11.90 | 11.90 | 11,592 | -0.03(-0.22%) |
Jun 27, 2022 | 11.94 | 11.98 | 11.92 | 11.93 | 2,587 | +0.12(+0.98%) |
Jun 24, 2022 | 11.72 | 11.81 | 11.72 | 11.81 | 11,072 | -0.24(-1.99%) |
Jun 23, 2022 | 12.02 | 12.08 | 11.98 | 12.05 | 3,904 | +0.09(+0.75%) |
Jun 22, 2022 | 12.02 | 12.07 | 11.96 | 11.96 | 8,539 | -0.09(-0.75%) |
Jun 21, 2022 | 12.00 | 12.07 | 11.76 | 12.05 | 21,337 | -0.28(-2.27%) |
Jun 17, 2022 | 12.28 | 12.49 | 12.08 | 12.33 | 1,763 | -0.28(-2.22%) |
Jun 16, 2022 | 12.56 | 12.73 | 12.56 | 12.61 | 21,834 | +0.11(+0.88%) |
Jun 15, 2022 | 12.23 | 12.52 | 12.01 | 12.50 | 6,152 | +0.25(+2.04%) |
Jun 14, 2022 | 12.42 | 12.43 | 12.09 | 12.25 | 9,534 | +0.06(+0.49%) |
Jun 13, 2022 | 12.42 | 12.52 | 12.17 | 12.19 | 2,221 | -0.46(-3.64%) |
Jun 10, 2022 | 12.70 | 12.75 | 12.65 | 12.65 | 7,014 | -0.02(-0.16%) |
Jun 09, 2022 | 12.72 | 12.74 | 12.66 | 12.67 | 4,383 | -0.25(-1.93%) |
Jun 08, 2022 | 12.74 | 12.93 | 12.74 | 12.92 | 3,868 | +0.25(+1.97%) |
Jun 07, 2022 | 12.50 | 12.71 | 12.50 | 12.67 | 11,416 | -0.02(-0.16%) |
Jun 06, 2022 | 12.59 | 12.72 | 12.59 | 12.69 | 7,677 | +0.37(+3.00%) |
Jun 03, 2022 | 12.62 | 12.62 | 12.32 | 12.32 | 4,441 | -0.39(-3.07%) |
Jun 02, 2022 | 12.63 | 12.72 | 12.53 | 12.71 | 9,321 | +0.12(+0.95%) |
Jun 01, 2022 | 12.63 | 12.75 | 12.59 | 12.59 | 11,171 | +0.20(+1.58%) |
May 31, 2022 | 12.31 | 12.49 | 12.31 | 12.39 | 5,114 | -0.29(-2.26%) |
May 27, 2022 | 12.68 | 12.70 | 12.46 | 12.68 | 7,972 | +0.90(+7.64%) |
May 26, 2022 | 11.75 | 11.84 | 11.75 | 11.78 | 5,822 | +0.18(+1.55%) |
May 25, 2022 | 11.55 | 11.64 | 11.54 | 11.60 | 10,801 | -0.27(-2.27%) |
May 24, 2022 | 11.83 | 11.87 | 11.76 | 11.87 | 7,331 | -0.06(-0.50%) |
May 23, 2022 | 11.75 | 11.97 | 11.75 | 11.93 | 12,081 | +0.22(+1.88%) |
May 20, 2022 | 11.68 | 11.73 | 11.56 | 11.71 | 11,522 | +0.25(+2.18%) |
May 19, 2022 | 11.44 | 11.53 | 11.44 | 11.46 | 12,654 | +0.22(+1.91%) |
May 18, 2022 | 11.35 | 11.40 | 11.22 | 11.24 | 21,645 | +0.04(+0.40%) |
May 17, 2022 | 11.20 | 11.24 | 11.16 | 11.20 | 4,472 | +0.21(+1.91%) |
May 16, 2022 | 10.95 | 11.01 | 10.91 | 10.99 | 8,221 | +0.03(+0.27%) |
May 13, 2022 | 10.91 | 10.98 | 10.87 | 10.96 | 27,821 | -0.06(-0.54%) |
May 12, 2022 | 10.90 | 11.08 | 10.54 | 11.02 | 19,462 | +0.08(+0.73%) |
May 11, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 15,880 | -0.02(-0.18%) |
May 10, 2022 | 11.00 | 11.06 | 10.87 | 10.96 | 9,918 | -0.18(-1.62%) |
May 09, 2022 | 10.90 | 11.24 | 10.90 | 11.14 | 6,663 | -0.22(-1.98%) |
May 06, 2022 | 11.30 | 11.40 | 11.25 | 11.37 | 6,496 | +0.28(+2.48%) |
May 05, 2022 | 11.40 | 11.40 | 11.03 | 11.09 | 12,822 | -0.33(-2.89%) |
May 04, 2022 | 10.94 | 11.52 | 10.94 | 11.42 | 10,824 | +0.13(+1.15%) |
May 03, 2022 | 11.23 | 11.46 | 11.19 | 11.29 | 6,937 | +0.11(+0.98%) |
May 02, 2022 | 11.16 | 11.20 | 11.06 | 11.18 | 9,636 | -0.07(-0.62%) |
Apr 29, 2022 | 11.10 | 11.51 | 11.10 | 11.25 | 10,300 | -0.13(-1.14%) |
Apr 28, 2022 | 11.77 | 11.77 | 10.67 | 11.38 | 18,956 | +0.11(+0.98%) |
Apr 27, 2022 | 11.68 | 11.68 | 11.27 | 11.27 | 5,119 | +0.19(+1.71%) |
Apr 26, 2022 | 11.68 | 11.68 | 11.08 | 11.08 | 17,929 | -0.34(-2.98%) |
Apr 25, 2022 | 11.36 | 11.69 | 11.29 | 11.42 | 8,651 | -0.09(-0.78%) |
Apr 22, 2022 | 11.70 | 11.71 | 11.41 | 11.51 | 30,601 | -0.14(-1.24%) |
Apr 21, 2022 | 12.01 | 12.01 | 11.45 | 11.65 | 25,197 | +0.10(+0.86%) |
Apr 20, 2022 | 11.50 | 11.64 | 11.48 | 11.55 | 40,348 | +0.25(+2.18%) |
Apr 19, 2022 | 11.14 | 11.32 | 11.14 | 11.31 | 19,644 | +0.24(+2.16%) |
Apr 18, 2022 | 10.77 | 11.18 | 10.77 | 11.07 | 4,112 | +0.01(+0.09%) |
Apr 14, 2022 | 10.99 | 11.23 | 10.99 | 11.06 | 6,774 | +0.21(+1.89%) |
Apr 13, 2022 | 10.42 | 10.86 | 10.42 | 10.86 | 2,809 | +0.12(+1.16%) |
Apr 12, 2022 | 10.94 | 10.94 | 10.72 | 10.73 | 12,371 | -0.21(-1.92%) |
Apr 11, 2022 | 10.79 | 11.11 | 10.77 | 10.94 | 1,928 | -0.06(-0.55%) |
Apr 08, 2022 | 11.15 | 11.15 | 10.90 | 11.00 | 7,430 | -0.11(-0.99%) |
Apr 07, 2022 | 10.80 | 11.12 | 10.80 | 11.11 | 30,207 | +0.74(+7.19%) |
Apr 06, 2022 | 10.68 | 10.68 | 10.31 | 10.37 | 2,667 | -0.03(-0.24%) |
Apr 05, 2022 | 10.55 | 10.55 | 10.39 | 10.39 | 5,530 | -0.21(-1.98%) |
Apr 04, 2022 | 10.52 | 10.60 | 10.51 | 10.60 | 1,160 | +0.03(+0.24%) |
Apr 01, 2022 | 10.55 | 10.57 | 10.50 | 10.57 | 15,038 | -0.07(-0.61%) |
Mar 31, 2022 | 10.74 | 10.76 | 10.64 | 10.64 | 3,233 | -0.04(-0.37%) |
Mar 30, 2022 | 10.73 | 10.74 | 10.67 | 10.68 | 1,432 | +0.21(+2.01%) |
Mar 29, 2022 | 10.32 | 10.60 | 10.32 | 10.47 | 4,443 | -0.04(-0.43%) |
Mar 28, 2022 | 10.75 | 10.75 | 10.46 | 10.52 | 9,385 | -0.10(-0.99%) |
Mar 25, 2022 | 10.70 | 10.74 | 10.58 | 10.62 | 10,363 | +0.03(+0.33%) |
Mar 24, 2022 | 10.49 | 10.59 | 10.24 | 10.59 | 7,324 | +0.23(+2.17%) |
Mar 23, 2022 | 10.18 | 10.48 | 10.18 | 10.36 | 2,488 | -0.12(-1.15%) |
Mar 22, 2022 | 10.21 | 10.57 | 10.21 | 10.48 | 9,657 | +0.02(+0.19%) |
Mar 21, 2022 | 10.80 | 10.80 | 10.35 | 10.46 | 6,514 | -0.05(-0.48%) |
Mar 18, 2022 | 10.39 | 10.53 | 10.39 | 10.51 | 14,529 | +0.11(+1.06%) |
Mar 17, 2022 | 10.35 | 10.44 | 10.35 | 10.40 | 1,990 | +0.08(+0.78%) |
Mar 16, 2022 | 10.47 | 10.47 | 10.05 | 10.32 | 5,748 | +0.23(+2.28%) |
Mar 15, 2022 | 9.670 | 10.10 | 9.670 | 10.09 | 10,276 | -0.07(-0.65%) |
Mar 14, 2022 | 9.930 | 10.30 | 9.930 | 10.16 | 8,867 | +0.27(+2.69%) |
Mar 11, 2022 | 9.930 | 9.990 | 9.887 | 9.890 | 7,467 | +0.12(+1.23%) |
Mar 10, 2022 | 9.520 | 9.850 | 9.520 | 9.770 | 8,788 | +0.12(+1.24%) |
Mar 09, 2022 | 9.250 | 9.680 | 9.250 | 9.650 | 13,441 | +0.54(+5.93%) |
Mar 08, 2022 | 9.160 | 9.212 | 9.070 | 9.110 | 14,574 | -0.20(-2.15%) |
Mar 07, 2022 | 9.420 | 9.650 | 9.276 | 9.310 | 11,605 | -0.56(-5.67%) |
Mar 04, 2022 | 10.20 | 10.20 | 9.840 | 9.870 | 30,623 | -0.35(-3.42%) |
Mar 03, 2022 | 10.81 | 10.81 | 10.20 | 10.22 | 6,556 | +0.10(+0.99%) |
Mar 02, 2022 | 10.18 | 10.23 | 10.07 | 10.12 | 8,007 | -0.14(-1.40%) |