Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.799 | 8.908 | 8.790 | 8.894 | 448,696 | +0.12(+1.40%) |
Mar 30, 2023 | 8.875 | 8.932 | 8.709 | 8.771 | 342,258 | +0.01(+0.11%) |
Mar 29, 2023 | 8.856 | 8.913 | 8.724 | 8.761 | 318,945 | +0.01(+0.11%) |
Mar 28, 2023 | 8.733 | 8.818 | 8.724 | 8.752 | 296,437 | +0.03(+0.33%) |
Mar 27, 2023 | 8.743 | 8.776 | 8.572 | 8.724 | 343,127 | +0.03(+0.33%) |
Mar 24, 2023 | 8.610 | 8.743 | 8.514 | 8.695 | 459,272 | +0.01(+0.11%) |
Mar 23, 2023 | 8.837 | 8.960 | 8.610 | 8.686 | 428,730 | -0.06(-0.65%) |
Mar 22, 2023 | 8.790 | 8.998 | 8.733 | 8.743 | 391,517 | -0.08(-0.86%) |
Mar 21, 2023 | 8.705 | 8.941 | 8.705 | 8.818 | 443,904 | +0.26(+3.09%) |
Mar 20, 2023 | 8.591 | 8.695 | 8.525 | 8.553 | 661,538 | -0.03(-0.33%) |
Mar 17, 2023 | 8.790 | 8.950 | 8.525 | 8.582 | 1,019,522 | -0.26(-2.99%) |
Mar 16, 2023 | 8.998 | 9.045 | 8.648 | 8.846 | 817,944 | -0.29(-3.21%) |
Mar 15, 2023 | 9.036 | 9.243 | 8.979 | 9.139 | 752,668 | -0.14(-1.53%) |
Mar 14, 2023 | 9.366 | 9.470 | 9.196 | 9.281 | 641,957 | +0.11(+1.24%) |
Mar 13, 2023 | 9.092 | 9.329 | 8.950 | 9.168 | 942,971 | -0.14(-1.52%) |
Mar 10, 2023 | 9.489 | 9.532 | 9.206 | 9.310 | 876,278 | -0.21(-2.18%) |
Mar 09, 2023 | 9.697 | 9.749 | 9.508 | 9.518 | 618,244 | -0.18(-1.85%) |
Mar 08, 2023 | 9.678 | 9.858 | 9.584 | 9.697 | 600,234 | +0.06(+0.59%) |
Mar 07, 2023 | 9.725 | 9.773 | 9.612 | 9.640 | 413,907 | -0.10(-1.07%) |
Mar 06, 2023 | 10.000 | 10.02 | 9.716 | 9.744 | 568,134 | -0.26(-2.55%) |
Mar 03, 2023 | 10.08 | 10.15 | 9.979 | 10.000 | 632,545 | -0.07(-0.66%) |
Mar 02, 2023 | 10.08 | 10.11 | 9.981 | 10.07 | 664,210 | -0.05(-0.47%) |
Mar 01, 2023 | 9.971 | 10.32 | 9.971 | 10.11 | 739,473 | +0.19(+1.90%) |
Feb 28, 2023 | 10.000 | 10.17 | 9.905 | 9.924 | 587,428 | -0.15(-1.50%) |
Feb 27, 2023 | 9.877 | 10.18 | 9.877 | 10.08 | 807,537 | +0.29(+3.00%) |
Feb 24, 2023 | 9.603 | 9.839 | 9.547 | 9.782 | 858,882 | +0.13(+1.37%) |
Feb 23, 2023 | 9.366 | 9.669 | 9.366 | 9.650 | 535,290 | +0.38(+4.08%) |
Feb 22, 2023 | 9.300 | 9.385 | 9.239 | 9.272 | 330,241 | -0.03(-0.30%) |
Feb 21, 2023 | 9.574 | 9.688 | 9.300 | 9.300 | 609,495 | -0.27(-2.86%) |
Feb 17, 2023 | 9.461 | 9.612 | 9.423 | 9.574 | 571,634 | +0.14(+1.50%) |
Feb 16, 2023 | 9.234 | 9.508 | 9.234 | 9.432 | 759,035 | +0.27(+2.99%) |
Feb 15, 2023 | 9.234 | 9.253 | 9.073 | 9.158 | 620,612 | -0.14(-1.52%) |
Feb 14, 2023 | 9.329 | 9.385 | 9.149 | 9.300 | 808,217 | -0.04(-0.40%) |
Feb 13, 2023 | 9.338 | 9.392 | 9.243 | 9.338 | 403,664 | -0.04(-0.40%) |
Feb 10, 2023 | 9.423 | 9.442 | 9.243 | 9.376 | 726,429 | -0.08(-0.80%) |
Feb 09, 2023 | 9.640 | 9.697 | 9.347 | 9.451 | 972,323 | -0.15(-1.57%) |
Feb 08, 2023 | 9.820 | 10.000 | 9.380 | 9.603 | 1,211,937 | -0.25(-2.50%) |
Feb 07, 2023 | 9.735 | 9.952 | 9.659 | 9.848 | 767,499 | +0.15(+1.56%) |
Feb 06, 2023 | 9.678 | 9.801 | 9.640 | 9.697 | 547,701 | -0.06(-0.58%) |
Feb 03, 2023 | 9.820 | 9.924 | 9.659 | 9.754 | 473,208 | -0.07(-0.67%) |
Feb 02, 2023 | 10.08 | 10.22 | 9.768 | 9.820 | 743,259 | -0.16(-1.61%) |
Feb 01, 2023 | 9.603 | 10.07 | 9.593 | 9.981 | 765,370 | +0.39(+4.04%) |
Jan 31, 2023 | 9.461 | 9.612 | 9.461 | 9.593 | 837,804 | +0.12(+1.30%) |
Jan 30, 2023 | 9.603 | 9.716 | 9.437 | 9.470 | 752,230 | -0.23(-2.34%) |
Jan 27, 2023 | 9.432 | 9.697 | 9.385 | 9.697 | 468,502 | +0.26(+2.81%) |
Jan 26, 2023 | 9.319 | 9.447 | 9.102 | 9.432 | 713,813 | +0.15(+1.63%) |
Jan 25, 2023 | 9.366 | 9.385 | 9.158 | 9.281 | 449,271 | -0.21(-2.19%) |
Jan 24, 2023 | 9.546 | 9.688 | 9.366 | 9.489 | 574,996 | -0.09(-0.99%) |
Jan 23, 2023 | 9.499 | 9.773 | 9.451 | 9.584 | 753,595 | +0.09(+1.00%) |
Jan 20, 2023 | 9.404 | 9.513 | 9.281 | 9.489 | 545,981 | +0.14(+1.52%) |
Jan 19, 2023 | 9.121 | 9.404 | 9.026 | 9.347 | 791,566 | +0.22(+2.43%) |
Jan 18, 2023 | 9.265 | 9.438 | 9.116 | 9.125 | 510,669 | -0.05(-0.51%) |
Jan 17, 2023 | 9.219 | 9.359 | 9.125 | 9.172 | 685,841 | +0.03(+0.31%) |
Jan 13, 2023 | 8.938 | 9.368 | 8.920 | 9.144 | 806,706 | -0.19(-2.00%) |
Jan 12, 2023 | 9.172 | 9.392 | 9.153 | 9.331 | 568,621 | +0.15(+1.63%) |
Jan 11, 2023 | 9.396 | 9.494 | 9.125 | 9.181 | 613,658 | -0.16(-1.70%) |
Jan 10, 2023 | 8.967 | 9.363 | 8.953 | 9.340 | 706,118 | +0.42(+4.71%) |
Jan 09, 2023 | 8.948 | 9.009 | 8.850 | 8.920 | 597,512 | +0.11(+1.27%) |
Jan 06, 2023 | 8.453 | 8.854 | 8.415 | 8.808 | 590,183 | +0.46(+5.48%) |
Jan 05, 2023 | 8.369 | 8.467 | 8.313 | 8.350 | 686,832 | -0.06(-0.67%) |
Jan 04, 2023 | 8.686 | 8.733 | 8.359 | 8.406 | 534,819 | -0.33(-3.74%) |
Jan 03, 2023 | 8.686 | 8.859 | 8.621 | 8.733 | 576,695 | +0.07(+0.75%) |
Dec 30, 2022 | 8.658 | 8.724 | 8.556 | 8.668 | 615,059 | -0.11(-1.28%) |
Dec 29, 2022 | 8.500 | 8.798 | 8.479 | 8.780 | 680,428 | +0.32(+3.75%) |
Dec 28, 2022 | 8.415 | 8.528 | 8.350 | 8.462 | 620,235 | -0.02(-0.22%) |
Dec 27, 2022 | 8.490 | 8.546 | 8.243 | 8.481 | 701,924 | +0.02(+0.22%) |
Dec 23, 2022 | 8.257 | 8.523 | 8.229 | 8.462 | 462,609 | +0.22(+2.72%) |
Dec 22, 2022 | 8.472 | 8.490 | 8.135 | 8.238 | 509,260 | -0.33(-3.82%) |
Dec 21, 2022 | 8.369 | 8.658 | 8.359 | 8.565 | 746,367 | +0.29(+3.50%) |
Dec 20, 2022 | 8.098 | 8.294 | 8.061 | 8.275 | 400,910 | +0.18(+2.19%) |
Dec 19, 2022 | 8.238 | 8.294 | 8.014 | 8.098 | 609,447 | -0.16(-1.92%) |
Dec 16, 2022 | 8.275 | 8.350 | 8.201 | 8.257 | 680,839 | -0.09(-1.12%) |
Dec 15, 2022 | 8.294 | 8.434 | 8.247 | 8.350 | 517,768 | +0.03(+0.34%) |
Dec 14, 2022 | 8.453 | 8.472 | 8.201 | 8.322 | 799,475 | -0.11(-1.33%) |
Dec 13, 2022 | 8.500 | 8.658 | 8.364 | 8.434 | 582,026 | +0.09(+1.12%) |
Dec 12, 2022 | 8.443 | 8.457 | 8.327 | 8.341 | 361,190 | -0.07(-0.89%) |
Dec 09, 2022 | 8.415 | 8.481 | 8.350 | 8.415 | 560,815 | +0.00(+0.00%) |
Dec 08, 2022 | 8.257 | 8.467 | 8.238 | 8.415 | 305,396 | +0.23(+2.85%) |
Dec 07, 2022 | 8.425 | 8.425 | 8.173 | 8.182 | 497,900 | -0.27(-3.20%) |
Dec 06, 2022 | 8.574 | 8.658 | 8.341 | 8.453 | 564,782 | -0.13(-1.52%) |
Dec 05, 2022 | 8.873 | 8.957 | 8.509 | 8.584 | 602,236 | -0.27(-3.06%) |
Dec 02, 2022 | 8.733 | 8.864 | 8.640 | 8.854 | 406,633 | +0.05(+0.53%) |
Dec 01, 2022 | 9.032 | 9.097 | 8.719 | 8.808 | 559,211 | -0.20(-2.18%) |
Nov 30, 2022 | 8.995 | 9.051 | 8.836 | 9.004 | 871,417 | +0.07(+0.84%) |
Nov 29, 2022 | 9.013 | 9.191 | 8.882 | 8.929 | 607,185 | -0.03(-0.31%) |
Nov 28, 2022 | 9.209 | 9.209 | 8.901 | 8.957 | 634,449 | -0.36(-3.91%) |
Nov 25, 2022 | 9.144 | 9.415 | 9.144 | 9.321 | 318,645 | +0.17(+1.84%) |
Nov 23, 2022 | 9.088 | 9.233 | 9.088 | 9.153 | 498,947 | +0.09(+1.03%) |
Nov 22, 2022 | 9.051 | 9.200 | 9.032 | 9.060 | 440,517 | +0.00(+0.00%) |
Nov 21, 2022 | 8.995 | 9.060 | 8.854 | 9.060 | 758,653 | +0.01(+0.10%) |
Nov 18, 2022 | 9.191 | 9.191 | 8.938 | 9.051 | 539,866 | -0.07(-0.72%) |
Nov 17, 2022 | 9.107 | 9.125 | 8.901 | 9.116 | 546,314 | -0.06(-0.61%) |
Nov 16, 2022 | 9.452 | 9.611 | 9.107 | 9.172 | 773,945 | -0.39(-4.10%) |
Nov 15, 2022 | 9.536 | 9.639 | 9.434 | 9.564 | 889,852 | +0.15(+1.59%) |
Nov 14, 2022 | 9.377 | 9.569 | 9.228 | 9.415 | 832,899 | +0.06(+0.60%) |
Nov 11, 2022 | 9.181 | 9.452 | 9.116 | 9.359 | 781,840 | +0.33(+3.62%) |
Nov 10, 2022 | 9.013 | 9.079 | 8.910 | 9.032 | 887,170 | +0.31(+3.53%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.724 | 8.724 | 574,839 | -0.48(-5.18%) |
Nov 08, 2022 | 9.331 | 9.349 | 9.037 | 9.200 | 551,930 | -0.12(-1.30%) |
Nov 07, 2022 | 9.256 | 9.508 | 9.237 | 9.321 | 963,468 | +0.14(+1.53%) |
Nov 04, 2022 | 8.892 | 9.205 | 8.892 | 9.181 | 1,160,481 | +0.39(+4.46%) |
Nov 03, 2022 | 8.817 | 9.065 | 8.714 | 8.789 | 795,817 | -0.18(-1.98%) |
Nov 02, 2022 | 9.041 | 8.967 | 1,119,985 | -0.10(-1.13%) | ||
Nov 01, 2022 | 8.957 | 9.116 | 8.798 | 9.069 | 934,415 | +0.25(+2.86%) |
Oct 31, 2022 | 8.612 | 8.850 | 8.565 | 8.817 | 874,819 | +0.16(+1.83%) |
Oct 28, 2022 | 8.518 | 8.672 | 8.238 | 8.658 | 1,082,351 | +0.12(+1.42%) |
Oct 27, 2022 | 8.957 | 9.012 | 8.443 | 8.537 | 765,912 | -0.45(-4.99%) |
Oct 26, 2022 | 9.135 | 9.205 | 8.985 | 8.985 | 916,057 | -0.13(-1.43%) |
Oct 25, 2022 | 8.938 | 9.135 | 8.817 | 9.116 | 572,458 | +0.18(+1.99%) |
Oct 24, 2022 | 8.873 | 8.976 | 8.742 | 8.938 | 646,681 | +0.09(+1.06%) |
Oct 21, 2022 | 8.742 | 8.864 | 8.612 | 8.845 | 500,360 | +0.17(+1.94%) |
Oct 20, 2022 | 8.770 | 8.866 | 8.612 | 8.677 | 742,501 | -0.16(-1.80%) |
Oct 19, 2022 | 9.023 | 9.079 | 8.738 | 8.836 | 659,778 | -0.25(-2.73%) |
Oct 18, 2022 | 9.037 | 9.139 | 8.917 | 9.083 | 674,803 | +0.18(+2.07%) |
Oct 17, 2022 | 8.908 | 9.046 | 8.834 | 8.899 | 965,322 | +0.06(+0.73%) |
Oct 14, 2022 | 8.603 | 8.899 | 8.539 | 8.834 | 1,001,839 | +0.30(+3.57%) |
Oct 13, 2022 | 8.216 | 8.539 | 8.059 | 8.529 | 1,389,338 | +0.21(+2.55%) |
Oct 12, 2022 | 8.105 | 8.363 | 7.989 | 8.317 | 655,742 | +0.21(+2.62%) |
Oct 11, 2022 | 8.077 | 8.239 | 7.895 | 8.105 | 760,016 | -0.02(-0.23%) |
Oct 10, 2022 | 8.336 | 8.382 | 8.077 | 8.123 | 1,302,112 | -0.34(-4.03%) |
Oct 07, 2022 | 8.696 | 8.714 | 8.419 | 8.465 | 584,414 | -0.30(-3.37%) |
Oct 06, 2022 | 8.659 | 8.769 | 8.553 | 8.760 | 618,843 | +0.12(+1.39%) |
Oct 05, 2022 | 8.566 | 8.705 | 8.423 | 8.640 | 776,911 | -0.06(-0.74%) |
Oct 04, 2022 | 8.622 | 8.820 | 8.576 | 8.705 | 872,327 | +0.21(+2.50%) |
Oct 03, 2022 | 8.243 | 8.585 | 8.234 | 8.492 | 792,584 | +0.23(+2.79%) |
Sep 30, 2022 | 8.225 | 8.409 | 8.206 | 8.262 | 577,993 | +0.02(+0.22%) |
Sep 29, 2022 | 8.308 | 8.308 | 8.051 | 8.243 | 735,322 | -0.27(-3.15%) |
Sep 28, 2022 | 8.400 | 8.520 | 8.363 | 8.511 | 607,972 | +0.06(+0.76%) |
Sep 27, 2022 | 8.409 | 8.524 | 8.280 | 8.446 | 2,218,019 | +0.15(+1.78%) |
Sep 26, 2022 | 8.622 | 8.668 | 8.196 | 8.299 | 1,332,200 | -0.42(-4.87%) |
Sep 23, 2022 | 8.723 | 8.797 | 8.442 | 8.723 | 1,999,006 | -0.20(-2.28%) |
Sep 22, 2022 | 9.074 | 9.166 | 8.852 | 8.926 | 1,002,336 | -0.15(-1.63%) |
Sep 21, 2022 | 9.536 | 9.536 | 9.037 | 9.074 | 763,470 | -0.46(-4.84%) |
Sep 20, 2022 | 9.296 | 9.582 | 9.286 | 9.536 | 616,805 | +0.21(+2.28%) |
Sep 19, 2022 | 9.342 | 9.462 | 9.162 | 9.323 | 708,831 | -0.21(-2.23%) |
Sep 16, 2022 | 9.591 | 9.595 | 9.434 | 9.536 | 840,089 | -0.29(-2.91%) |
Sep 15, 2022 | 9.914 | 9.928 | 9.766 | 9.822 | 488,819 | -0.16(-1.57%) |
Sep 14, 2022 | 10.08 | 10.13 | 9.905 | 9.979 | 367,504 | -0.01(-0.09%) |
Sep 13, 2022 | 10.14 | 10.26 | 9.956 | 9.988 | 546,009 | -0.33(-3.22%) |
Sep 12, 2022 | 10.35 | 10.39 | 10.20 | 10.32 | 560,195 | +0.09(+0.90%) |
Sep 09, 2022 | 9.905 | 10.25 | 9.896 | 10.23 | 519,291 | +0.47(+4.82%) |
Sep 08, 2022 | 9.508 | 9.776 | 9.471 | 9.757 | 647,930 | +0.10(+1.05%) |
Sep 07, 2022 | 9.923 | 9.923 | 9.582 | 9.656 | 759,604 | -0.32(-3.24%) |
Sep 06, 2022 | 10.23 | 10.32 | 9.960 | 9.979 | 686,694 | -0.25(-2.44%) |
Sep 02, 2022 | 10.36 | 10.38 | 10.14 | 10.23 | 679,980 | -0.01(-0.09%) |
Sep 01, 2022 | 10.37 | 10.39 | 10.22 | 10.24 | 476,125 | -0.18(-1.68%) |
Aug 31, 2022 | 10.36 | 10.60 | 10.26 | 10.41 | 627,245 | +0.05(+0.44%) |
Aug 30, 2022 | 10.64 | 10.71 | 10.03 | 10.37 | 1,120,544 | -0.30(-2.77%) |
Aug 29, 2022 | 10.86 | 10.86 | 10.65 | 10.66 | 714,368 | -0.29(-2.61%) |
Aug 26, 2022 | 11.19 | 11.20 | 10.88 | 10.95 | 1,126,243 | +0.07(+0.68%) |
Aug 25, 2022 | 10.52 | 10.89 | 10.44 | 10.87 | 565,779 | +0.37(+3.52%) |
Aug 24, 2022 | 10.62 | 10.62 | 10.44 | 10.50 | 490,899 | -0.02(-0.18%) |
Aug 23, 2022 | 10.75 | 10.80 | 10.47 | 10.52 | 437,179 | -0.15(-1.38%) |
Aug 22, 2022 | 10.62 | 10.78 | 10.55 | 10.67 | 474,232 | +0.00(+0.00%) |
Aug 19, 2022 | 11.17 | 11.17 | 10.62 | 10.67 | 1,074,941 | -0.54(-4.86%) |
Aug 18, 2022 | 11.07 | 11.26 | 10.98 | 11.22 | 1,196,471 | +0.65(+6.11%) |
Aug 17, 2022 | 10.63 | 10.70 | 10.50 | 10.57 | 518,059 | -0.28(-2.55%) |
Aug 16, 2022 | 10.98 | 11.01 | 10.74 | 10.85 | 356,911 | -0.09(-0.84%) |
Aug 15, 2022 | 10.68 | 10.96 | 10.54 | 10.94 | 517,131 | -0.10(-0.92%) |
Aug 12, 2022 | 10.98 | 11.06 | 10.73 | 11.04 | 534,925 | +0.06(+0.59%) |
Aug 11, 2022 | 11.06 | 11.20 | 10.95 | 10.98 | 426,649 | +0.07(+0.68%) |
Aug 10, 2022 | 10.89 | 10.99 | 10.72 | 10.90 | 516,735 | +0.17(+1.55%) |
Aug 09, 2022 | 10.74 | 10.83 | 10.62 | 10.74 | 477,080 | +0.02(+0.17%) |
Aug 08, 2022 | 10.72 | 10.86 | 10.65 | 10.72 | 514,983 | +0.09(+0.87%) |
Aug 05, 2022 | 10.38 | 10.65 | 10.35 | 10.62 | 430,153 | +0.26(+2.49%) |
Aug 04, 2022 | 10.66 | 10.67 | 10.36 | 10.37 | 661,549 | -0.29(-2.69%) |
Aug 03, 2022 | 10.77 | 10.84 | 10.60 | 10.65 | 966,691 | -0.03(-0.26%) |
Aug 02, 2022 | 10.86 | 10.86 | 10.55 | 10.68 | 405,179 | -0.18(-1.70%) |
Aug 01, 2022 | 10.85 | 10.89 | 10.66 | 10.86 | 439,232 | +0.04(+0.34%) |
Jul 29, 2022 | 11.01 | 11.05 | 10.70 | 10.83 | 641,349 | -0.18(-1.68%) |
Jul 28, 2022 | 11.26 | 11.43 | 10.82 | 11.01 | 860,762 | +0.10(+0.93%) |
Jul 27, 2022 | 10.73 | 10.94 | 10.59 | 10.91 | 545,720 | +0.33(+3.14%) |
Jul 26, 2022 | 10.67 | 10.67 | 10.52 | 10.58 | 421,301 | -0.09(-0.86%) |
Jul 25, 2022 | 10.62 | 10.74 | 10.51 | 10.67 | 418,193 | +0.26(+2.48%) |
Jul 22, 2022 | 10.82 | 10.85 | 10.34 | 10.41 | 460,275 | -0.41(-3.75%) |
Jul 21, 2022 | 10.89 | 10.96 | 10.60 | 10.82 | 567,842 | +0.18(+1.74%) |
Jul 20, 2022 | 10.71 | 10.74 | 10.44 | 10.63 | 1,008,241 | -0.11(-0.99%) |
Jul 19, 2022 | 10.42 | 10.75 | 10.40 | 10.74 | 629,607 | +0.37(+3.61%) |
Jul 18, 2022 | 10.14 | 10.55 | 10.14 | 10.37 | 854,525 | +0.43(+4.32%) |
Jul 15, 2022 | 9.689 | 9.963 | 9.543 | 9.936 | 824,462 | +0.42(+4.42%) |
Jul 14, 2022 | 9.461 | 9.570 | 9.365 | 9.515 | 873,942 | -0.12(-1.23%) |
Jul 13, 2022 | 9.634 | 9.867 | 9.589 | 9.634 | 1,172,171 | -0.18(-1.86%) |
Jul 12, 2022 | 9.918 | 9.991 | 9.771 | 9.817 | 679,168 | -0.07(-0.74%) |
Jul 11, 2022 | 9.945 | 10.01 | 9.771 | 9.890 | 693,187 | -0.05(-0.55%) |
Jul 08, 2022 | 10.13 | 10.14 | 9.831 | 9.945 | 490,041 | -0.03(-0.27%) |
Jul 07, 2022 | 10.03 | 10.43 | 9.936 | 9.972 | 1,134,913 | +0.27(+2.73%) |
Jul 06, 2022 | 10.10 | 10.16 | 9.470 | 9.707 | 1,350,560 | -0.48(-4.75%) |
Jul 05, 2022 | 10.51 | 10.53 | 10.08 | 10.19 | 1,121,551 | -0.64(-5.91%) |
Jul 01, 2022 | 11.00 | 11.00 | 10.58 | 10.83 | 772,823 | -0.23(-2.07%) |
Jun 30, 2022 | 10.69 | 11.15 | 10.69 | 11.06 | 1,132,838 | +0.18(+1.68%) |
Jun 29, 2022 | 11.15 | 11.20 | 10.84 | 10.88 | 1,003,491 | -0.32(-2.86%) |
Jun 28, 2022 | 11.42 | 11.54 | 11.19 | 11.20 | 885,327 | -0.18(-1.61%) |
Jun 27, 2022 | 10.77 | 11.53 | 10.51 | 11.38 | 1,132,149 | +0.87(+8.26%) |
Jun 24, 2022 | 10.87 | 10.99 | 10.49 | 10.51 | 2,504,207 | -0.19(-1.79%) |
Jun 23, 2022 | 10.69 | 10.86 | 10.51 | 10.70 | 1,097,313 | -0.01(-0.08%) |
Jun 22, 2022 | 11.06 | 11.22 | 10.70 | 10.71 | 1,129,898 | -0.64(-5.64%) |
Jun 21, 2022 | 11.18 | 11.44 | 10.95 | 11.35 | 1,047,133 | +0.43(+3.93%) |
Jun 17, 2022 | 11.00 | 11.17 | 10.82 | 10.92 | 1,153,595 | -0.05(-0.42%) |
Jun 16, 2022 | 10.94 | 11.30 | 10.82 | 10.97 | 1,390,352 | -0.42(-3.69%) |
Jun 15, 2022 | 11.61 | 11.75 | 11.22 | 11.39 | 1,320,068 | -0.22(-1.89%) |
Jun 14, 2022 | 11.01 | 11.86 | 10.92 | 11.61 | 1,496,514 | +0.80(+7.35%) |
Jun 13, 2022 | 11.38 | 11.39 | 10.81 | 10.81 | 1,561,589 | -0.81(-7.00%) |
Jun 10, 2022 | 11.43 | 11.74 | 11.39 | 11.63 | 997,749 | +0.08(+0.71%) |
Jun 09, 2022 | 11.90 | 11.95 | 11.52 | 11.54 | 1,395,569 | -0.59(-4.90%) |
Jun 08, 2022 | 12.98 | 13.04 | 12.06 | 12.14 | 1,631,628 | -1.17(-8.79%) |
Jun 07, 2022 | 13.16 | 13.38 | 13.04 | 13.31 | 534,583 | +0.08(+0.62%) |
Jun 06, 2022 | 13.33 | 13.47 | 13.14 | 13.23 | 511,734 | -0.05(-0.41%) |
Jun 03, 2022 | 13.17 | 13.33 | 13.04 | 13.28 | 392,372 | -0.05(-0.34%) |
Jun 02, 2022 | 13.31 | 13.57 | 13.22 | 13.33 | 622,874 | +0.09(+0.69%) |
Jun 01, 2022 | 13.16 | 13.34 | 12.88 | 13.24 | 634,473 | +0.24(+1.83%) |
May 31, 2022 | 13.12 | 13.24 | 12.80 | 13.00 | 714,564 | -0.12(-0.91%) |
May 27, 2022 | 13.05 | 13.16 | 12.74 | 13.12 | 662,665 | +0.08(+0.63%) |
May 26, 2022 | 13.01 | 13.16 | 12.87 | 13.03 | 588,855 | -0.03(-0.21%) |
May 25, 2022 | 12.80 | 13.15 | 12.56 | 13.06 | 890,260 | +0.21(+1.64%) |
May 24, 2022 | 12.71 | 12.94 | 12.65 | 12.85 | 796,401 | -0.13(-0.99%) |
May 23, 2022 | 12.92 | 13.12 | 12.74 | 12.98 | 765,879 | +0.23(+1.79%) |
May 20, 2022 | 12.70 | 12.78 | 12.41 | 12.75 | 1,041,907 | +0.07(+0.58%) |
May 19, 2022 | 11.88 | 12.88 | 11.88 | 12.68 | 1,167,518 | +0.57(+4.68%) |
May 18, 2022 | 12.57 | 12.63 | 12.03 | 12.11 | 1,017,633 | -0.50(-3.99%) |
May 17, 2022 | 12.95 | 13.05 | 12.53 | 12.61 | 883,753 | +0.01(+0.07%) |
May 16, 2022 | 12.38 | 12.86 | 12.34 | 12.60 | 990,919 | +0.29(+2.38%) |
May 13, 2022 | 11.94 | 12.49 | 11.94 | 12.31 | 1,020,367 | +0.52(+4.42%) |
May 12, 2022 | 11.83 | 11.89 | 11.49 | 11.79 | 1,160,102 | -0.17(-1.45%) |
May 11, 2022 | 12.07 | 12.45 | 11.95 | 11.97 | 938,382 | -0.01(-0.08%) |
May 10, 2022 | 11.86 | 12.12 | 11.64 | 11.97 | 765,124 | +0.29(+2.50%) |
May 09, 2022 | 12.12 | 12.18 | 11.44 | 11.68 | 1,521,017 | -0.78(-6.24%) |
May 06, 2022 | 12.60 | 12.71 | 12.15 | 12.46 | 786,739 | -0.29(-2.29%) |
May 05, 2022 | 13.07 | 13.60 | 12.56 | 12.75 | 1,225,166 | -0.66(-4.91%) |
May 04, 2022 | 13.18 | 13.51 | 12.93 | 13.41 | 835,047 | +0.38(+2.95%) |
May 03, 2022 | 12.58 | 13.17 | 12.58 | 13.03 | 660,774 | +0.45(+3.56%) |
May 02, 2022 | 12.13 | 12.69 | 12.03 | 12.58 | 1,043,777 | +0.32(+2.61%) |
Apr 29, 2022 | 12.62 | 12.81 | 12.23 | 12.26 | 1,109,474 | -0.39(-3.11%) |
Apr 28, 2022 | 12.65 | 12.75 | 12.19 | 12.65 | 919,788 | +0.13(+1.02%) |
Apr 27, 2022 | 12.07 | 12.66 | 12.07 | 12.52 | 1,342,014 | +0.46(+3.79%) |
Apr 26, 2022 | 12.43 | 12.52 | 12.05 | 12.07 | 1,658,983 | -0.36(-2.87%) |
Apr 25, 2022 | 13.40 | 13.41 | 12.13 | 12.42 | 2,372,358 | -1.36(-9.88%) |
Apr 22, 2022 | 14.06 | 14.31 | 13.69 | 13.78 | 1,160,640 | -0.27(-1.95%) |
Apr 21, 2022 | 15.00 | 15.08 | 13.93 | 14.06 | 1,479,431 | -0.79(-5.30%) |
Apr 20, 2022 | 14.94 | 15.16 | 14.31 | 14.84 | 2,071,333 | -0.01(-0.06%) |
Apr 19, 2022 | 14.57 | 14.95 | 14.56 | 14.85 | 1,373,236 | +0.29(+2.01%) |
Apr 18, 2022 | 13.96 | 14.65 | 13.72 | 14.56 | 1,489,121 | +0.58(+4.15%) |
Apr 14, 2022 | 13.87 | 14.01 | 13.64 | 13.98 | 1,352,648 | +0.28(+2.05%) |
Apr 13, 2022 | 13.30 | 13.76 | 13.30 | 13.70 | 901,712 | +0.47(+3.52%) |
Apr 12, 2022 | 13.21 | 13.43 | 13.18 | 13.23 | 916,178 | +0.15(+1.14%) |
Apr 11, 2022 | 13.35 | 13.37 | 12.80 | 13.08 | 1,499,528 | -0.24(-1.78%) |
Apr 08, 2022 | 13.32 | 13.58 | 13.30 | 13.32 | 1,015,820 | -0.07(-0.52%) |
Apr 07, 2022 | 13.49 | 13.80 | 13.27 | 13.39 | 1,606,138 | -0.14(-1.04%) |
Apr 06, 2022 | 13.82 | 14.06 | 13.51 | 13.53 | 1,870,277 | -0.54(-3.87%) |
Apr 05, 2022 | 14.87 | 15.05 | 13.95 | 14.08 | 1,934,753 | -0.82(-5.49%) |
Apr 04, 2022 | 15.16 | 15.49 | 14.45 | 14.89 | 2,354,514 | -0.16(-1.05%) |