Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.50 | 10.58 | 10.34 | 10.52 | 187,731 | +0.12(+1.17%) |
Mar 30, 2023 | 10.50 | 10.58 | 10.38 | 10.40 | 264,676 | -0.08(-0.80%) |
Mar 29, 2023 | 10.52 | 10.52 | 10.24 | 10.49 | 161,543 | +0.07(+0.63%) |
Mar 28, 2023 | 10.27 | 10.58 | 10.15 | 10.42 | 278,608 | +0.15(+1.46%) |
Mar 27, 2023 | 10.08 | 10.39 | 10.05 | 10.27 | 232,894 | +0.27(+2.71%) |
Mar 24, 2023 | 9.627 | 10.11 | 9.552 | 10.00 | 343,615 | +0.31(+3.18%) |
Mar 23, 2023 | 10.21 | 10.35 | 9.627 | 9.692 | 577,467 | -0.57(-5.56%) |
Mar 22, 2023 | 10.38 | 10.65 | 10.25 | 10.26 | 286,596 | -0.21(-1.96%) |
Mar 21, 2023 | 10.36 | 10.62 | 10.27 | 10.47 | 669,573 | +0.22(+2.19%) |
Mar 20, 2023 | 10.39 | 10.60 | 10.22 | 10.24 | 210,428 | -0.16(-1.53%) |
Mar 17, 2023 | 10.92 | 10.92 | 10.31 | 10.40 | 677,137 | -0.50(-4.55%) |
Mar 16, 2023 | 10.83 | 10.90 | 10.33 | 10.90 | 489,738 | +0.07(+0.60%) |
Mar 15, 2023 | 10.45 | 10.83 | 9.814 | 10.83 | 1,065,015 | +0.12(+1.14%) |
Mar 14, 2023 | 10.80 | 11.01 | 10.66 | 10.71 | 189,626 | -0.07(-0.61%) |
Mar 13, 2023 | 10.63 | 10.93 | 10.42 | 10.78 | 269,679 | +0.03(+0.26%) |
Mar 10, 2023 | 10.94 | 11.05 | 10.68 | 10.75 | 384,716 | -0.18(-1.63%) |
Mar 09, 2023 | 11.06 | 11.23 | 10.92 | 10.93 | 820,919 | -0.08(-0.76%) |
Mar 08, 2023 | 11.16 | 11.19 | 10.91 | 11.01 | 440,364 | -0.10(-0.93%) |
Mar 07, 2023 | 11.10 | 11.28 | 11.06 | 11.11 | 277,362 | -0.07(-0.67%) |
Mar 06, 2023 | 11.13 | 11.31 | 11.09 | 11.19 | 248,210 | +0.08(+0.76%) |
Mar 03, 2023 | 11.04 | 11.36 | 10.98 | 11.10 | 339,391 | +0.04(+0.34%) |
Mar 02, 2023 | 10.85 | 11.19 | 10.77 | 11.07 | 582,108 | +0.21(+1.98%) |
Mar 01, 2023 | 10.85 | 11.03 | 10.84 | 10.85 | 313,530 | +0.04(+0.34%) |
Feb 28, 2023 | 10.86 | 11.05 | 10.78 | 10.81 | 1,068,352 | -0.02(-0.17%) |
Feb 27, 2023 | 10.81 | 10.94 | 10.78 | 10.83 | 188,111 | +0.01(+0.09%) |
Feb 24, 2023 | 10.55 | 10.88 | 10.41 | 10.82 | 251,873 | +0.21(+2.03%) |
Feb 23, 2023 | 10.94 | 10.98 | 10.56 | 10.61 | 388,233 | -0.32(-2.91%) |
Feb 22, 2023 | 10.88 | 11.16 | 10.61 | 10.93 | 409,287 | +0.75(+7.35%) |
Feb 21, 2023 | 10.10 | 10.35 | 10.09 | 10.18 | 156,567 | -0.07(-0.73%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.16 | 10.25 | 263,210 | -0.25(-2.40%) |
Feb 16, 2023 | 10.56 | 10.80 | 10.33 | 10.51 | 284,518 | -0.21(-2.01%) |
Feb 15, 2023 | 10.97 | 11.09 | 10.63 | 10.72 | 297,774 | -0.28(-2.55%) |
Feb 14, 2023 | 10.59 | 11.06 | 10.57 | 11.00 | 404,831 | +0.44(+4.16%) |
Feb 13, 2023 | 10.68 | 10.98 | 10.55 | 10.56 | 209,636 | -0.11(-1.05%) |
Feb 10, 2023 | 10.42 | 10.70 | 10.35 | 10.67 | 256,197 | +0.38(+3.72%) |
Feb 09, 2023 | 10.28 | 10.32 | 10.01 | 10.29 | 453,573 | +0.12(+1.20%) |
Feb 08, 2023 | 10.50 | 10.57 | 9.917 | 10.17 | 636,335 | -0.36(-3.38%) |
Feb 07, 2023 | 10.81 | 10.95 | 10.43 | 10.52 | 442,188 | -0.38(-3.51%) |
Feb 06, 2023 | 10.40 | 10.94 | 10.40 | 10.91 | 515,251 | +0.41(+3.92%) |
Feb 03, 2023 | 10.68 | 10.75 | 10.43 | 10.50 | 342,994 | -0.11(-1.06%) |
Feb 02, 2023 | 10.38 | 10.74 | 10.38 | 10.61 | 353,558 | +0.03(+0.26%) |
Feb 01, 2023 | 10.39 | 10.65 | 10.36 | 10.58 | 583,536 | +0.03(+0.27%) |
Jan 31, 2023 | 10.46 | 10.60 | 10.35 | 10.55 | 406,767 | +0.14(+1.35%) |
Jan 30, 2023 | 10.63 | 10.86 | 10.39 | 10.41 | 393,008 | -0.52(-4.79%) |
Jan 27, 2023 | 10.88 | 11.02 | 10.70 | 10.94 | 246,502 | +0.00(+0.00%) |
Jan 26, 2023 | 10.61 | 10.94 | 10.52 | 10.94 | 253,724 | +0.18(+1.63%) |
Jan 25, 2023 | 10.55 | 10.77 | 10.35 | 10.76 | 229,974 | +0.11(+1.04%) |
Jan 24, 2023 | 10.55 | 10.82 | 10.35 | 10.65 | 247,128 | +0.11(+1.05%) |
Jan 23, 2023 | 10.69 | 11.02 | 10.54 | 10.54 | 1,137,349 | -0.12(-1.13%) |
Jan 20, 2023 | 10.24 | 10.66 | 10.15 | 10.66 | 278,628 | +0.41(+3.96%) |
Jan 19, 2023 | 9.773 | 10.31 | 9.773 | 10.25 | 275,779 | +0.48(+4.91%) |
Jan 18, 2023 | 10.31 | 10.33 | 9.763 | 9.773 | 211,072 | -0.42(-4.08%) |
Jan 17, 2023 | 10.21 | 10.30 | 10.13 | 10.19 | 106,034 | +0.06(+0.64%) |
Jan 13, 2023 | 10.03 | 10.19 | 10.01 | 10.12 | 102,547 | -0.01(-0.09%) |
Jan 12, 2023 | 10.00 | 10.19 | 9.938 | 10.13 | 188,109 | +0.27(+2.71%) |
Jan 11, 2023 | 9.763 | 10.03 | 9.755 | 9.865 | 177,328 | +0.10(+1.04%) |
Jan 10, 2023 | 10.26 | 10.26 | 9.754 | 9.763 | 539,501 | -0.46(-4.51%) |
Jan 09, 2023 | 10.07 | 10.23 | 10.01 | 10.22 | 433,647 | +0.22(+2.21%) |
Jan 06, 2023 | 9.505 | 10.01 | 9.413 | 10.00 | 491,295 | +0.56(+5.96%) |
Jan 05, 2023 | 9.367 | 9.514 | 9.247 | 9.440 | 258,338 | +0.09(+0.99%) |
Jan 04, 2023 | 8.896 | 9.376 | 8.896 | 9.348 | 355,142 | +0.37(+4.11%) |
Jan 03, 2023 | 9.376 | 9.376 | 8.795 | 8.979 | 354,619 | -0.44(-4.70%) |
Dec 30, 2022 | 8.988 | 9.459 | 8.878 | 9.422 | 411,479 | +0.33(+3.65%) |
Dec 29, 2022 | 8.656 | 9.117 | 8.656 | 9.090 | 251,139 | +0.38(+4.34%) |
Dec 28, 2022 | 8.665 | 8.767 | 8.564 | 8.711 | 393,058 | +0.01(+0.11%) |
Dec 27, 2022 | 8.582 | 8.924 | 8.416 | 8.702 | 1,598,948 | +0.17(+1.95%) |
Dec 23, 2022 | 8.398 | 8.679 | 8.398 | 8.536 | 474,666 | +0.09(+1.09%) |
Dec 22, 2022 | 8.647 | 8.647 | 8.402 | 8.444 | 505,741 | -0.26(-2.97%) |
Dec 21, 2022 | 8.730 | 8.961 | 8.638 | 8.702 | 641,817 | +0.07(+0.86%) |
Dec 20, 2022 | 8.582 | 8.794 | 8.582 | 8.628 | 315,407 | -0.07(-0.85%) |
Dec 19, 2022 | 9.127 | 9.136 | 8.619 | 8.702 | 755,702 | -0.42(-4.65%) |
Dec 16, 2022 | 8.767 | 9.154 | 8.758 | 9.127 | 1,911,223 | +0.23(+2.59%) |
Dec 15, 2022 | 8.859 | 8.970 | 8.808 | 8.896 | 796,494 | -0.05(-0.52%) |
Dec 14, 2022 | 9.034 | 9.071 | 8.924 | 8.942 | 760,013 | -0.06(-0.72%) |
Dec 13, 2022 | 9.228 | 9.376 | 8.896 | 9.007 | 1,647,728 | -0.04(-0.41%) |
Dec 12, 2022 | 8.970 | 9.145 | 8.905 | 9.044 | 682,968 | +0.09(+1.03%) |
Dec 09, 2022 | 8.998 | 9.117 | 8.698 | 8.951 | 976,825 | -0.12(-1.32%) |
Dec 08, 2022 | 9.099 | 9.302 | 9.071 | 9.071 | 289,253 | +0.05(+0.51%) |
Dec 07, 2022 | 9.044 | 9.404 | 8.998 | 9.025 | 621,002 | -0.06(-0.61%) |
Dec 06, 2022 | 9.265 | 9.440 | 8.961 | 9.081 | 752,076 | -0.30(-3.15%) |
Dec 05, 2022 | 9.524 | 9.639 | 9.274 | 9.376 | 1,144,925 | -0.13(-1.36%) |
Dec 02, 2022 | 9.607 | 9.750 | 9.505 | 9.505 | 498,854 | -0.09(-0.96%) |
Dec 01, 2022 | 9.754 | 9.966 | 9.588 | 9.597 | 1,695,742 | -0.16(-1.61%) |
Nov 30, 2022 | 9.542 | 10.03 | 9.500 | 9.754 | 1,102,846 | +0.25(+2.62%) |
Nov 29, 2022 | 9.440 | 9.662 | 9.339 | 9.505 | 436,464 | +0.20(+2.18%) |
Nov 28, 2022 | 9.237 | 9.524 | 9.237 | 9.302 | 280,147 | -0.11(-1.18%) |
Nov 25, 2022 | 9.228 | 9.533 | 9.201 | 9.413 | 200,919 | -0.02(-0.20%) |
Nov 23, 2022 | 9.616 | 9.717 | 9.394 | 9.431 | 274,468 | -0.42(-4.22%) |
Nov 22, 2022 | 9.459 | 9.865 | 9.284 | 9.847 | 458,073 | +0.35(+3.69%) |
Nov 21, 2022 | 9.524 | 9.524 | 9.219 | 9.496 | 587,172 | -0.18(-1.81%) |
Nov 18, 2022 | 9.690 | 9.745 | 9.487 | 9.671 | 366,488 | -0.09(-0.95%) |
Nov 17, 2022 | 9.865 | 10.05 | 9.736 | 9.763 | 344,837 | -0.30(-2.94%) |
Nov 16, 2022 | 9.874 | 10.10 | 9.800 | 10.06 | 410,568 | +0.18(+1.87%) |
Nov 15, 2022 | 10.22 | 10.28 | 9.847 | 9.874 | 1,167,790 | -0.28(-2.73%) |
Nov 14, 2022 | 9.874 | 10.40 | 9.828 | 10.15 | 853,124 | +0.28(+2.80%) |
Nov 11, 2022 | 10.27 | 10.34 | 9.810 | 9.874 | 518,867 | -0.27(-2.64%) |
Nov 10, 2022 | 10.42 | 10.43 | 10.01 | 10.14 | 1,093,792 | -0.06(-0.63%) |
Nov 09, 2022 | 10.34 | 10.46 | 10.16 | 10.21 | 565,737 | -0.29(-2.73%) |
Nov 08, 2022 | 10.41 | 10.62 | 10.21 | 10.49 | 592,101 | +0.16(+1.52%) |
Nov 07, 2022 | 10.38 | 10.47 | 10.30 | 10.34 | 345,381 | +0.00(+0.00%) |
Nov 04, 2022 | 10.30 | 10.54 | 10.21 | 10.34 | 411,362 | +0.19(+1.91%) |
Nov 03, 2022 | 9.883 | 10.25 | 9.883 | 10.14 | 843,083 | +0.10(+1.01%) |
Nov 02, 2022 | 10.47 | 10.48 | 9.985 | 10.04 | 1,189,498 | -0.54(-5.14%) |
Nov 01, 2022 | 10.82 | 10.88 | 10.58 | 10.58 | 1,001,010 | -0.02(-0.17%) |
Oct 31, 2022 | 10.66 | 10.97 | 10.54 | 10.60 | 897,675 | -0.12(-1.12%) |
Oct 28, 2022 | 10.43 | 10.74 | 10.05 | 10.72 | 1,014,238 | +0.31(+3.01%) |
Oct 27, 2022 | 10.48 | 10.72 | 10.04 | 10.41 | 790,567 | +0.56(+5.74%) |
Oct 26, 2022 | 9.417 | 9.846 | 9.198 | 9.845 | 1,070,682 | +0.54(+5.77%) |
Oct 25, 2022 | 9.244 | 9.471 | 9.216 | 9.307 | 967,895 | +0.01(+0.10%) |
Oct 24, 2022 | 9.289 | 9.481 | 9.207 | 9.298 | 502,165 | +0.04(+0.39%) |
Oct 21, 2022 | 9.399 | 9.417 | 9.180 | 9.262 | 522,230 | +0.03(+0.30%) |
Oct 20, 2022 | 9.107 | 9.437 | 9.025 | 9.235 | 1,102,331 | +0.13(+1.40%) |
Oct 19, 2022 | 9.517 | 9.663 | 9.089 | 9.107 | 499,956 | -0.52(-5.39%) |
Oct 18, 2022 | 9.235 | 10.08 | 9.189 | 9.626 | 2,931,771 | +0.42(+4.55%) |
Oct 17, 2022 | 9.144 | 9.544 | 9.144 | 9.207 | 645,903 | +0.13(+1.40%) |
Oct 14, 2022 | 9.553 | 9.617 | 8.989 | 9.080 | 296,859 | -0.47(-4.96%) |
Oct 13, 2022 | 9.298 | 9.681 | 9.298 | 9.553 | 272,066 | +0.12(+1.25%) |
Oct 12, 2022 | 9.216 | 9.553 | 9.098 | 9.435 | 399,315 | +0.11(+1.17%) |
Oct 11, 2022 | 8.807 | 9.399 | 8.725 | 9.326 | 397,039 | +0.41(+4.60%) |
Oct 10, 2022 | 9.244 | 9.371 | 8.898 | 8.916 | 260,619 | -0.33(-3.55%) |
Oct 07, 2022 | 9.189 | 9.307 | 9.080 | 9.244 | 479,468 | +0.02(+0.20%) |
Oct 06, 2022 | 9.207 | 9.581 | 9.207 | 9.226 | 357,899 | -0.05(-0.59%) |
Oct 05, 2022 | 9.062 | 9.389 | 8.843 | 9.280 | 709,321 | +0.13(+1.39%) |
Oct 04, 2022 | 8.879 | 9.535 | 8.861 | 9.153 | 1,096,336 | +0.52(+6.01%) |
Oct 03, 2022 | 8.725 | 8.870 | 8.552 | 8.634 | 821,678 | +0.25(+3.04%) |
Sep 30, 2022 | 8.351 | 8.643 | 8.278 | 8.379 | 507,294 | -0.05(-0.54%) |
Sep 29, 2022 | 8.579 | 8.588 | 8.206 | 8.424 | 432,218 | -0.26(-2.94%) |
Sep 28, 2022 | 8.542 | 8.975 | 8.533 | 8.679 | 1,558,936 | +0.20(+2.36%) |
Sep 27, 2022 | 8.542 | 8.820 | 8.451 | 8.479 | 925,722 | +0.11(+1.31%) |
Sep 26, 2022 | 9.125 | 9.162 | 8.333 | 8.369 | 822,813 | -0.66(-7.27%) |
Sep 23, 2022 | 9.481 | 9.481 | 8.852 | 9.025 | 513,720 | -0.74(-7.56%) |
Sep 22, 2022 | 10.23 | 10.33 | 9.617 | 9.763 | 507,416 | -0.45(-4.37%) |
Sep 21, 2022 | 10.76 | 10.83 | 10.16 | 10.21 | 197,691 | -0.43(-4.02%) |
Sep 20, 2022 | 10.40 | 10.65 | 10.23 | 10.64 | 207,827 | +0.12(+1.13%) |
Sep 19, 2022 | 10.15 | 10.57 | 10.13 | 10.52 | 166,825 | +0.20(+1.94%) |
Sep 16, 2022 | 10.39 | 10.45 | 10.18 | 10.32 | 863,831 | -0.24(-2.24%) |
Sep 15, 2022 | 10.82 | 11.00 | 10.54 | 10.56 | 351,995 | -0.44(-3.98%) |
Sep 14, 2022 | 10.79 | 11.27 | 10.79 | 10.99 | 257,192 | +0.20(+1.86%) |
Sep 13, 2022 | 11.03 | 11.24 | 10.72 | 10.79 | 281,043 | -0.42(-3.74%) |
Sep 12, 2022 | 10.97 | 11.21 | 10.94 | 11.21 | 248,949 | +0.26(+2.33%) |
Sep 09, 2022 | 10.85 | 11.06 | 10.74 | 10.96 | 884,353 | +0.25(+2.38%) |
Sep 08, 2022 | 10.51 | 10.70 | 10.26 | 10.70 | 567,371 | +0.14(+1.29%) |
Sep 07, 2022 | 10.05 | 10.56 | 10.05 | 10.56 | 436,117 | +0.31(+3.02%) |
Sep 06, 2022 | 10.56 | 10.56 | 10.16 | 10.25 | 368,649 | -0.25(-2.34%) |
Sep 02, 2022 | 10.62 | 10.72 | 10.37 | 10.50 | 286,996 | +0.21(+2.03%) |
Sep 01, 2022 | 10.51 | 10.67 | 9.972 | 10.29 | 522,965 | -0.25(-2.42%) |
Aug 31, 2022 | 10.28 | 10.81 | 10.25 | 10.55 | 549,517 | +0.05(+0.52%) |
Aug 30, 2022 | 10.88 | 11.04 | 10.49 | 10.49 | 504,883 | -0.54(-4.87%) |
Aug 29, 2022 | 11.03 | 11.17 | 10.87 | 11.03 | 498,162 | -0.14(-1.22%) |
Aug 26, 2022 | 11.48 | 11.48 | 11.04 | 11.17 | 585,657 | -0.43(-3.69%) |
Aug 25, 2022 | 11.53 | 11.65 | 11.24 | 11.59 | 605,469 | +0.12(+1.03%) |
Aug 24, 2022 | 11.20 | 11.52 | 11.05 | 11.47 | 631,529 | +0.31(+2.77%) |
Aug 23, 2022 | 10.75 | 11.24 | 10.59 | 11.17 | 589,887 | +0.61(+5.78%) |
Aug 22, 2022 | 10.47 | 10.86 | 10.34 | 10.56 | 799,573 | +0.02(+0.17%) |
Aug 19, 2022 | 10.35 | 10.82 | 10.32 | 10.54 | 559,586 | -0.05(-0.52%) |
Aug 18, 2022 | 10.11 | 11.07 | 10.03 | 10.59 | 641,266 | +0.62(+6.21%) |
Aug 17, 2022 | 9.991 | 10.11 | 9.754 | 9.972 | 522,652 | -0.11(-1.08%) |
Aug 16, 2022 | 9.572 | 10.11 | 9.572 | 10.08 | 476,785 | +0.52(+5.43%) |
Aug 15, 2022 | 9.144 | 9.617 | 9.052 | 9.562 | 435,413 | +0.05(+0.57%) |
Aug 12, 2022 | 9.544 | 9.599 | 9.253 | 9.508 | 557,008 | +0.00(+0.00%) |
Aug 11, 2022 | 9.526 | 9.808 | 9.380 | 9.508 | 654,340 | +0.15(+1.56%) |
Aug 10, 2022 | 9.244 | 9.490 | 9.153 | 9.362 | 646,700 | +0.20(+2.19%) |
Aug 09, 2022 | 9.016 | 9.262 | 9.016 | 9.162 | 276,647 | +0.20(+2.24%) |
Aug 08, 2022 | 8.788 | 9.189 | 8.788 | 8.961 | 789,317 | +0.26(+2.93%) |
Aug 05, 2022 | 8.624 | 8.770 | 8.351 | 8.706 | 491,871 | +0.17(+2.03%) |
Aug 04, 2022 | 9.025 | 9.116 | 8.479 | 8.533 | 747,175 | -0.45(-4.97%) |
Aug 03, 2022 | 9.380 | 9.465 | 8.980 | 8.980 | 562,382 | -0.36(-3.80%) |
Aug 02, 2022 | 9.244 | 9.426 | 9.098 | 9.335 | 499,334 | -0.02(-0.19%) |
Aug 01, 2022 | 9.189 | 9.380 | 8.820 | 9.353 | 806,678 | +0.26(+2.80%) |
Jul 29, 2022 | 9.289 | 9.508 | 9.062 | 9.098 | 1,974,666 | -0.01(-0.10%) |
Jul 28, 2022 | 8.206 | 9.289 | 8.187 | 9.107 | 2,096,486 | +1.32(+16.96%) |
Jul 27, 2022 | 7.599 | 7.966 | 7.438 | 7.787 | 1,427,507 | +0.30(+4.07%) |
Jul 26, 2022 | 7.491 | 7.706 | 7.464 | 7.482 | 529,993 | +0.03(+0.36%) |
Jul 25, 2022 | 7.259 | 7.590 | 7.169 | 7.455 | 754,874 | +0.29(+4.00%) |
Jul 22, 2022 | 7.267 | 7.438 | 7.106 | 7.169 | 231,162 | -0.14(-1.96%) |
Jul 21, 2022 | 7.321 | 7.366 | 7.151 | 7.312 | 209,586 | -0.10(-1.33%) |
Jul 20, 2022 | 7.482 | 7.563 | 7.259 | 7.411 | 527,747 | -0.08(-1.08%) |
Jul 19, 2022 | 7.384 | 7.536 | 7.285 | 7.491 | 243,073 | +0.14(+1.95%) |
Jul 18, 2022 | 7.357 | 7.527 | 7.223 | 7.348 | 791,758 | +0.12(+1.61%) |
Jul 15, 2022 | 7.312 | 7.312 | 7.124 | 7.232 | 226,195 | +0.08(+1.13%) |
Jul 14, 2022 | 7.178 | 7.267 | 7.044 | 7.151 | 322,893 | -0.23(-3.15%) |
Jul 13, 2022 | 7.017 | 7.396 | 7.017 | 7.384 | 923,911 | +0.35(+4.96%) |
Jul 12, 2022 | 7.008 | 7.218 | 6.981 | 7.035 | 388,619 | -0.13(-1.75%) |
Jul 11, 2022 | 7.259 | 7.321 | 6.999 | 7.160 | 916,760 | -0.18(-2.44%) |
Jul 08, 2022 | 7.608 | 7.652 | 7.160 | 7.339 | 916,213 | -0.23(-3.07%) |
Jul 07, 2022 | 7.402 | 7.813 | 7.388 | 7.572 | 833,903 | +0.40(+5.62%) |
Jul 06, 2022 | 7.223 | 7.415 | 6.981 | 7.169 | 919,935 | -0.16(-2.20%) |
Jul 05, 2022 | 7.357 | 7.429 | 7.071 | 7.330 | 1,101,696 | -0.16(-2.15%) |
Jul 01, 2022 | 7.187 | 7.545 | 7.080 | 7.491 | 448,650 | +0.31(+4.36%) |
Jun 30, 2022 | 7.160 | 7.250 | 6.811 | 7.178 | 949,348 | -0.04(-0.62%) |
Jun 29, 2022 | 7.617 | 7.769 | 7.214 | 7.223 | 702,147 | -0.33(-4.38%) |
Jun 28, 2022 | 7.831 | 8.019 | 7.509 | 7.554 | 709,456 | -0.07(-0.94%) |
Jun 27, 2022 | 7.393 | 7.769 | 7.241 | 7.625 | 692,216 | +0.30(+4.03%) |
Jun 24, 2022 | 7.518 | 7.679 | 7.294 | 7.330 | 427,798 | +0.01(+0.12%) |
Jun 23, 2022 | 8.028 | 8.055 | 7.205 | 7.321 | 764,592 | -0.61(-7.67%) |
Jun 22, 2022 | 8.171 | 8.171 | 7.796 | 7.930 | 955,399 | -0.64(-7.52%) |
Jun 21, 2022 | 8.324 | 8.905 | 8.288 | 8.574 | 654,515 | +0.42(+5.16%) |
Jun 17, 2022 | 8.458 | 8.521 | 7.804 | 8.154 | 1,284,021 | -0.28(-3.29%) |
Jun 16, 2022 | 8.914 | 8.937 | 8.225 | 8.431 | 931,781 | -0.66(-7.28%) |
Jun 15, 2022 | 9.353 | 9.559 | 8.941 | 9.093 | 1,260,479 | -0.28(-2.96%) |
Jun 14, 2022 | 10.10 | 10.21 | 9.353 | 9.371 | 1,083,046 | -0.64(-6.43%) |
Jun 13, 2022 | 10.74 | 10.79 | 9.935 | 10.02 | 1,087,718 | -1.00(-9.10%) |
Jun 10, 2022 | 11.23 | 11.36 | 10.87 | 11.02 | 269,276 | -0.47(-4.13%) |
Jun 09, 2022 | 11.12 | 11.59 | 11.07 | 11.49 | 326,932 | +0.27(+2.39%) |
Jun 08, 2022 | 11.40 | 11.40 | 10.93 | 11.22 | 332,824 | -0.16(-1.42%) |
Jun 07, 2022 | 11.36 | 11.47 | 11.25 | 11.38 | 256,528 | -0.10(-0.86%) |
Jun 06, 2022 | 11.25 | 11.48 | 11.12 | 11.48 | 246,326 | +0.38(+3.38%) |
Jun 03, 2022 | 11.20 | 11.27 | 11.05 | 11.11 | 168,844 | -0.20(-1.74%) |
Jun 02, 2022 | 11.18 | 11.35 | 11.15 | 11.30 | 201,855 | +0.02(+0.16%) |
Jun 01, 2022 | 10.80 | 11.33 | 10.65 | 11.29 | 528,311 | +0.33(+3.02%) |
May 31, 2022 | 11.04 | 11.37 | 10.86 | 10.95 | 740,908 | -0.11(-0.97%) |
May 27, 2022 | 10.77 | 11.28 | 10.63 | 11.06 | 434,384 | +0.44(+4.13%) |
May 26, 2022 | 10.63 | 10.95 | 10.58 | 10.62 | 372,168 | +0.02(+0.17%) |
May 25, 2022 | 10.31 | 10.78 | 10.31 | 10.61 | 466,730 | +0.35(+3.40%) |
May 24, 2022 | 10.34 | 10.45 | 10.09 | 10.26 | 416,710 | -0.22(-2.14%) |
May 23, 2022 | 10.19 | 10.58 | 10.07 | 10.48 | 418,937 | +0.43(+4.27%) |
May 20, 2022 | 9.809 | 10.14 | 9.809 | 10.05 | 369,020 | +0.30(+3.03%) |
May 19, 2022 | 9.747 | 9.953 | 9.586 | 9.756 | 303,983 | -0.17(-1.71%) |
May 18, 2022 | 10.08 | 10.10 | 9.621 | 9.926 | 438,986 | -0.19(-1.86%) |
May 17, 2022 | 9.800 | 10.29 | 9.721 | 10.11 | 284,128 | +0.39(+4.05%) |
May 16, 2022 | 9.353 | 9.782 | 9.353 | 9.720 | 235,554 | +0.35(+3.72%) |
May 13, 2022 | 9.138 | 9.496 | 9.049 | 9.371 | 694,926 | +0.47(+5.23%) |
May 12, 2022 | 9.031 | 9.344 | 8.825 | 8.905 | 830,478 | -0.23(-2.55%) |
May 11, 2022 | 9.595 | 9.872 | 9.093 | 9.138 | 742,318 | -0.36(-3.77%) |
May 10, 2022 | 10.12 | 10.32 | 9.416 | 9.496 | 443,307 | -0.55(-5.44%) |
May 09, 2022 | 10.72 | 10.95 | 9.899 | 10.04 | 473,485 | -1.02(-9.22%) |
May 06, 2022 | 10.85 | 11.09 | 10.53 | 11.06 | 315,189 | +0.25(+2.32%) |
May 05, 2022 | 10.97 | 11.01 | 10.15 | 10.81 | 531,144 | -0.23(-2.11%) |
May 04, 2022 | 10.40 | 11.04 | 10.21 | 11.04 | 512,343 | +0.87(+8.53%) |
May 03, 2022 | 9.809 | 10.31 | 9.648 | 10.18 | 468,809 | +0.39(+4.03%) |
May 02, 2022 | 9.818 | 9.881 | 9.237 | 9.782 | 573,859 | -0.04(-0.46%) |
Apr 29, 2022 | 9.818 | 10.18 | 9.720 | 9.827 | 250,679 | -0.23(-2.31%) |
Apr 28, 2022 | 10.07 | 10.14 | 9.747 | 10.06 | 287,801 | +0.24(+2.46%) |
Apr 27, 2022 | 9.500 | 9.942 | 9.483 | 9.818 | 305,293 | +0.27(+2.87%) |
Apr 26, 2022 | 10.09 | 10.14 | 9.518 | 9.545 | 334,724 | -0.56(-5.51%) |
Apr 25, 2022 | 10.65 | 10.65 | 9.642 | 10.10 | 492,290 | -0.60(-5.61%) |
Apr 22, 2022 | 11.25 | 11.25 | 10.70 | 10.70 | 347,722 | -0.50(-4.49%) |
Apr 21, 2022 | 11.47 | 11.78 | 11.16 | 11.20 | 457,919 | -0.27(-2.38%) |
Apr 20, 2022 | 11.24 | 11.56 | 11.07 | 11.48 | 301,239 | +0.28(+2.52%) |
Apr 19, 2022 | 11.02 | 11.30 | 10.87 | 11.20 | 441,457 | +0.15(+1.36%) |
Apr 18, 2022 | 11.52 | 11.53 | 11.04 | 11.05 | 332,841 | -0.24(-2.11%) |
Apr 14, 2022 | 11.05 | 11.53 | 11.05 | 11.28 | 544,733 | +0.12(+1.11%) |
Apr 13, 2022 | 11.13 | 11.39 | 10.97 | 11.16 | 855,446 | +0.04(+0.32%) |
Apr 12, 2022 | 10.75 | 11.16 | 10.75 | 11.12 | 552,063 | +0.48(+4.48%) |
Apr 11, 2022 | 10.89 | 10.95 | 10.55 | 10.65 | 340,014 | -0.39(-3.52%) |
Apr 08, 2022 | 10.93 | 11.09 | 10.74 | 11.04 | 324,460 | +0.15(+1.38%) |
Apr 07, 2022 | 11.32 | 11.32 | 10.64 | 10.89 | 387,755 | -0.33(-2.91%) |
Apr 06, 2022 | 11.17 | 11.41 | 10.97 | 11.21 | 953,290 | +0.17(+1.52%) |
Apr 05, 2022 | 10.76 | 11.06 | 10.67 | 11.05 | 859,366 | +0.35(+3.30%) |
Apr 04, 2022 | 10.35 | 10.72 | 10.07 | 10.69 | 635,227 | +0.31(+2.98%) |