Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.786 | 10.01 | 9.767 | 10.01 | 30,664 | +0.16(+1.65%) |
Apr 27, 2023 | 9.813 | 9.867 | 9.758 | 9.849 | 27,006 | +0.06(+0.65%) |
Apr 26, 2023 | 9.740 | 9.912 | 9.740 | 9.786 | 11,300 | +0.04(+0.37%) |
Apr 25, 2023 | 9.849 | 9.849 | 9.749 | 9.749 | 54,748 | -0.10(-1.01%) |
Apr 24, 2023 | 9.903 | 9.926 | 9.804 | 9.849 | 60,521 | -0.06(-0.64%) |
Apr 21, 2023 | 9.912 | 9.922 | 9.831 | 9.912 | 11,162 | +0.04(+0.37%) |
Apr 20, 2023 | 9.858 | 9.924 | 9.840 | 9.876 | 16,137 | -0.02(-0.18%) |
Apr 19, 2023 | 9.885 | 9.939 | 9.867 | 9.894 | 22,553 | -0.05(-0.55%) |
Apr 18, 2023 | 9.966 | 10.01 | 9.867 | 9.948 | 46,905 | -0.01(-0.12%) |
Apr 17, 2023 | 9.889 | 10.02 | 9.889 | 9.960 | 16,623 | +0.01(+0.09%) |
Apr 14, 2023 | 9.978 | 9.978 | 9.889 | 9.951 | 13,637 | -0.03(-0.27%) |
Apr 13, 2023 | 9.978 | 10.04 | 9.942 | 9.978 | 57,551 | -0.04(-0.36%) |
Apr 12, 2023 | 10.01 | 10.36 | 9.975 | 10.01 | 32,139 | +0.02(+0.18%) |
Apr 11, 2023 | 10.10 | 10.10 | 9.941 | 9.996 | 27,202 | +0.02(+0.18%) |
Apr 10, 2023 | 9.853 | 10.30 | 9.853 | 9.978 | 46,867 | +0.12(+1.18%) |
Apr 06, 2023 | 9.808 | 9.918 | 9.736 | 9.862 | 27,152 | +0.05(+0.55%) |
Apr 05, 2023 | 9.736 | 9.898 | 9.736 | 9.808 | 38,672 | -0.01(-0.09%) |
Apr 04, 2023 | 9.871 | 9.978 | 9.786 | 9.817 | 19,820 | -0.11(-1.08%) |
Apr 03, 2023 | 9.799 | 10.03 | 9.799 | 9.924 | 31,444 | +0.11(+1.10%) |
Mar 31, 2023 | 9.853 | 9.862 | 9.745 | 9.817 | 25,649 | +0.02(+0.18%) |
Mar 30, 2023 | 9.700 | 9.808 | 9.691 | 9.799 | 26,803 | +0.13(+1.30%) |
Mar 29, 2023 | 9.646 | 9.718 | 9.610 | 9.673 | 26,835 | +0.06(+0.65%) |
Mar 28, 2023 | 9.628 | 9.663 | 9.610 | 9.610 | 24,663 | -0.02(-0.19%) |
Mar 27, 2023 | 9.575 | 9.655 | 9.548 | 9.628 | 33,596 | +0.10(+1.04%) |
Mar 24, 2023 | 9.458 | 9.557 | 9.341 | 9.530 | 23,125 | +0.07(+0.76%) |
Mar 23, 2023 | 9.628 | 9.758 | 9.305 | 9.458 | 93,732 | -0.15(-1.59%) |
Mar 22, 2023 | 9.682 | 9.817 | 9.601 | 9.610 | 35,412 | -0.04(-0.37%) |
Mar 21, 2023 | 9.637 | 9.764 | 9.601 | 9.646 | 28,884 | +0.07(+0.72%) |
Mar 20, 2023 | 9.613 | 9.691 | 9.497 | 9.577 | 95,564 | -0.04(-0.37%) |
Mar 17, 2023 | 9.880 | 9.882 | 9.613 | 9.613 | 15,021 | -0.18(-1.82%) |
Mar 16, 2023 | 9.569 | 9.827 | 9.524 | 9.791 | 23,258 | +0.17(+1.76%) |
Mar 15, 2023 | 9.764 | 9.859 | 9.595 | 9.622 | 30,957 | -0.12(-1.28%) |
Mar 14, 2023 | 9.764 | 9.891 | 9.747 | 9.747 | 45,511 | +0.03(+0.27%) |
Mar 13, 2023 | 9.800 | 9.827 | 9.702 | 9.720 | 45,534 | -0.12(-1.18%) |
Mar 10, 2023 | 9.969 | 10.03 | 9.836 | 9.836 | 33,912 | -0.19(-1.86%) |
Mar 09, 2023 | 10.12 | 10.15 | 10.02 | 10.02 | 23,086 | -0.09(-0.88%) |
Mar 08, 2023 | 10.17 | 10.21 | 10.06 | 10.11 | 33,617 | +0.01(+0.09%) |
Mar 07, 2023 | 10.28 | 10.28 | 10.10 | 10.10 | 33,552 | -0.12(-1.22%) |
Mar 06, 2023 | 10.33 | 10.33 | 10.20 | 10.23 | 41,262 | -0.04(-0.35%) |
Mar 03, 2023 | 10.24 | 10.28 | 10.21 | 10.26 | 59,481 | +0.05(+0.52%) |
Mar 02, 2023 | 10.24 | 10.24 | 10.13 | 10.21 | 44,490 | +0.00(+0.00%) |
Mar 01, 2023 | 10.25 | 10.33 | 10.21 | 10.21 | 51,172 | -0.04(-0.43%) |
Feb 28, 2023 | 10.32 | 10.37 | 10.22 | 10.25 | 38,803 | -0.04(-0.35%) |
Feb 27, 2023 | 10.33 | 10.41 | 10.29 | 10.29 | 13,740 | -0.04(-0.43%) |
Feb 24, 2023 | 10.27 | 10.37 | 10.24 | 10.33 | 28,295 | +0.01(+0.09%) |
Feb 23, 2023 | 10.39 | 10.41 | 10.25 | 10.33 | 39,016 | +0.01(+0.09%) |
Feb 22, 2023 | 10.33 | 10.39 | 10.27 | 10.32 | 19,143 | +0.00(+0.00%) |
Feb 21, 2023 | 10.43 | 10.51 | 10.31 | 10.32 | 79,938 | -0.19(-1.78%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.49 | 10.50 | 13,932 | -0.04(-0.42%) |
Feb 16, 2023 | 10.57 | 10.65 | 10.49 | 10.55 | 22,999 | -0.05(-0.50%) |
Feb 15, 2023 | 10.64 | 10.68 | 10.53 | 10.60 | 60,567 | +0.06(+0.56%) |
Feb 14, 2023 | 10.49 | 10.56 | 10.49 | 10.54 | 14,225 | +0.03(+0.25%) |
Feb 13, 2023 | 10.48 | 10.56 | 10.44 | 10.52 | 24,354 | +0.00(+0.00%) |
Feb 10, 2023 | 10.43 | 10.56 | 10.43 | 10.52 | 35,583 | +0.04(+0.42%) |
Feb 09, 2023 | 10.49 | 10.56 | 10.43 | 10.47 | 14,339 | +0.04(+0.34%) |
Feb 08, 2023 | 10.42 | 10.47 | 10.41 | 10.44 | 10,687 | -0.05(-0.51%) |
Feb 07, 2023 | 10.34 | 10.52 | 10.33 | 10.49 | 43,537 | +0.11(+1.02%) |
Feb 06, 2023 | 10.48 | 10.51 | 10.29 | 10.38 | 20,164 | -0.07(-0.68%) |
Feb 03, 2023 | 10.35 | 10.53 | 10.35 | 10.45 | 198,292 | -0.04(-0.34%) |
Feb 02, 2023 | 10.42 | 10.52 | 10.42 | 10.49 | 49,463 | +0.11(+1.02%) |
Feb 01, 2023 | 10.37 | 10.40 | 10.31 | 10.38 | 49,740 | +0.04(+0.43%) |
Jan 31, 2023 | 10.38 | 10.38 | 10.27 | 10.34 | 47,936 | +0.05(+0.52%) |
Jan 30, 2023 | 10.34 | 10.36 | 10.26 | 10.29 | 23,132 | -0.05(-0.51%) |
Jan 27, 2023 | 10.33 | 10.39 | 10.29 | 10.34 | 23,308 | +0.01(+0.09%) |
Jan 26, 2023 | 10.37 | 10.39 | 10.25 | 10.33 | 19,946 | +0.01(+0.09%) |
Jan 25, 2023 | 10.26 | 10.33 | 10.22 | 10.32 | 36,295 | +0.00(+0.00%) |
Jan 24, 2023 | 10.31 | 10.34 | 10.29 | 10.32 | 34,326 | +0.00(+0.00%) |
Jan 23, 2023 | 10.23 | 10.47 | 10.23 | 10.32 | 35,384 | +0.09(+0.86%) |
Jan 20, 2023 | 10.24 | 10.34 | 10.22 | 10.23 | 14,836 | +0.03(+0.26%) |
Jan 19, 2023 | 10.24 | 10.26 | 10.20 | 10.21 | 40,333 | -0.12(-1.14%) |
Jan 18, 2023 | 10.39 | 10.39 | 10.22 | 10.32 | 14,834 | -0.01(-0.09%) |
Jan 17, 2023 | 10.13 | 10.38 | 10.13 | 10.33 | 36,902 | +0.19(+1.90%) |
Jan 13, 2023 | 10.11 | 10.23 | 10.11 | 10.14 | 22,688 | -0.04(-0.43%) |
Jan 12, 2023 | 10.17 | 10.23 | 10.14 | 10.18 | 15,280 | +0.02(+0.17%) |
Jan 11, 2023 | 10.09 | 10.18 | 10.07 | 10.17 | 40,513 | +0.08(+0.78%) |
Jan 10, 2023 | 10.03 | 10.11 | 9.982 | 10.09 | 35,812 | +0.06(+0.61%) |
Jan 09, 2023 | 10.03 | 10.10 | 9.999 | 10.03 | 48,882 | +0.03(+0.26%) |
Jan 06, 2023 | 9.912 | 9.999 | 9.692 | 9.999 | 54,855 | +0.14(+1.42%) |
Jan 05, 2023 | 9.736 | 9.868 | 9.726 | 9.859 | 46,484 | +0.00(+0.00%) |
Jan 04, 2023 | 10.05 | 10.23 | 9.841 | 9.859 | 58,578 | -0.11(-1.06%) |
Jan 03, 2023 | 10.04 | 10.16 | 9.885 | 9.964 | 24,814 | -0.04(-0.35%) |
Dec 30, 2022 | 9.999 | 10.15 | 9.920 | 9.999 | 31,548 | +0.00(+0.00%) |
Dec 29, 2022 | 9.841 | 10.07 | 9.838 | 9.999 | 42,808 | +0.13(+1.33%) |
Dec 28, 2022 | 9.982 | 9.999 | 9.868 | 9.868 | 23,394 | -0.11(-1.14%) |
Dec 27, 2022 | 10.07 | 10.08 | 9.982 | 9.982 | 42,040 | -0.16(-1.56%) |
Dec 23, 2022 | 10.19 | 10.21 | 9.999 | 10.14 | 32,744 | +0.03(+0.30%) |
Dec 22, 2022 | 10.27 | 10.27 | 10.05 | 10.11 | 23,285 | -0.16(-1.58%) |
Dec 21, 2022 | 10.24 | 10.39 | 10.24 | 10.27 | 29,735 | +0.04(+0.34%) |
Dec 20, 2022 | 10.25 | 10.39 | 9.990 | 10.24 | 42,078 | +0.00(+0.00%) |
Dec 19, 2022 | 10.48 | 10.48 | 10.23 | 10.24 | 22,075 | -0.12(-1.19%) |
Dec 16, 2022 | 10.26 | 10.37 | 10.17 | 10.36 | 52,413 | +0.10(+1.02%) |
Dec 15, 2022 | 10.34 | 10.55 | 10.21 | 10.25 | 26,012 | -0.13(-1.25%) |
Dec 14, 2022 | 10.54 | 10.54 | 10.27 | 10.38 | 30,568 | -0.03(-0.33%) |
Dec 13, 2022 | 10.52 | 10.56 | 10.38 | 10.42 | 21,367 | +0.07(+0.67%) |
Dec 12, 2022 | 10.44 | 10.44 | 10.31 | 10.35 | 37,681 | -0.12(-1.16%) |
Dec 09, 2022 | 10.54 | 10.63 | 10.45 | 10.47 | 28,396 | -0.04(-0.41%) |
Dec 08, 2022 | 10.50 | 10.57 | 10.38 | 10.52 | 86,764 | +0.08(+0.75%) |
Dec 07, 2022 | 10.45 | 10.51 | 10.39 | 10.44 | 27,035 | +0.03(+0.33%) |
Dec 06, 2022 | 10.46 | 10.57 | 10.32 | 10.40 | 66,667 | -0.01(-0.08%) |
Dec 05, 2022 | 10.61 | 10.62 | 10.41 | 10.41 | 36,201 | -0.21(-1.96%) |
Dec 02, 2022 | 10.59 | 10.72 | 10.47 | 10.62 | 39,071 | -0.04(-0.41%) |
Dec 01, 2022 | 10.69 | 10.71 | 10.60 | 10.66 | 41,493 | -0.01(-0.08%) |
Nov 30, 2022 | 10.52 | 10.68 | 10.39 | 10.67 | 32,867 | +0.25(+2.42%) |
Nov 29, 2022 | 10.48 | 10.56 | 10.32 | 10.42 | 31,247 | -0.01(-0.08%) |
Nov 28, 2022 | 10.52 | 10.58 | 10.37 | 10.43 | 90,786 | -0.10(-0.91%) |
Nov 25, 2022 | 10.49 | 10.60 | 10.45 | 10.52 | 18,094 | +0.14(+1.34%) |
Nov 23, 2022 | 10.39 | 10.49 | 10.37 | 10.38 | 25,529 | +0.02(+0.17%) |
Nov 22, 2022 | 10.35 | 10.41 | 10.31 | 10.37 | 54,472 | -0.02(-0.17%) |
Nov 21, 2022 | 10.39 | 10.40 | 10.25 | 10.38 | 25,396 | +0.03(+0.25%) |
Nov 18, 2022 | 10.34 | 10.47 | 10.30 | 10.36 | 18,354 | +0.06(+0.59%) |
Nov 17, 2022 | 10.34 | 10.34 | 10.28 | 10.30 | 25,790 | -0.06(-0.59%) |
Nov 16, 2022 | 10.41 | 10.48 | 10.26 | 10.36 | 24,419 | -0.05(-0.50%) |
Nov 15, 2022 | 10.38 | 10.41 | 10.28 | 10.41 | 48,112 | +0.11(+1.09%) |
Nov 14, 2022 | 10.27 | 10.39 | 10.27 | 10.30 | 28,515 | -0.03(-0.33%) |
Nov 11, 2022 | 10.29 | 10.38 | 10.23 | 10.33 | 28,634 | +0.10(+1.01%) |
Nov 10, 2022 | 10.13 | 10.25 | 10.13 | 10.23 | 38,090 | +0.28(+2.77%) |
Nov 09, 2022 | 10.03 | 10.03 | 9.946 | 9.954 | 22,722 | -0.05(-0.52%) |
Nov 08, 2022 | 9.927 | 10.07 | 9.922 | 10.01 | 25,930 | +0.02(+0.17%) |
Nov 07, 2022 | 9.954 | 10.15 | 9.907 | 9.989 | 17,027 | +0.10(+1.05%) |
Nov 04, 2022 | 10.01 | 10.09 | 9.748 | 9.885 | 29,316 | -0.02(-0.17%) |
Nov 03, 2022 | 9.928 | 10.04 | 9.730 | 9.902 | 12,398 | -0.02(-0.17%) |
Nov 02, 2022 | 10.16 | 10.25 | 9.920 | 9.920 | 31,533 | -0.22(-2.17%) |
Nov 01, 2022 | 10.09 | 10.23 | 10.07 | 10.14 | 43,340 | +0.07(+0.73%) |
Oct 31, 2022 | 10.02 | 10.12 | 9.902 | 10.07 | 56,565 | +0.04(+0.43%) |
Oct 28, 2022 | 9.851 | 10.02 | 9.846 | 10.02 | 31,707 | +0.18(+1.84%) |
Oct 27, 2022 | 9.773 | 9.971 | 9.683 | 9.842 | 36,911 | +0.12(+1.24%) |
Oct 26, 2022 | 9.627 | 9.751 | 9.601 | 9.722 | 12,279 | +0.12(+1.26%) |
Oct 25, 2022 | 9.618 | 9.722 | 9.532 | 9.601 | 106,960 | +0.04(+0.45%) |
Oct 24, 2022 | 9.481 | 9.722 | 9.420 | 9.558 | 25,393 | +0.12(+1.28%) |
Oct 21, 2022 | 9.484 | 9.537 | 9.394 | 9.437 | 29,837 | -0.03(-0.27%) |
Oct 20, 2022 | 9.679 | 9.680 | 9.386 | 9.463 | 45,505 | -0.15(-1.61%) |
Oct 19, 2022 | 9.610 | 9.773 | 9.601 | 9.618 | 34,760 | -0.13(-1.33%) |
Oct 18, 2022 | 9.816 | 9.880 | 9.701 | 9.747 | 51,883 | +0.00(+0.00%) |
Oct 17, 2022 | 9.756 | 9.807 | 9.594 | 9.747 | 56,249 | +0.07(+0.70%) |
Oct 14, 2022 | 9.773 | 9.773 | 9.562 | 9.679 | 14,804 | -0.03(-0.26%) |
Oct 13, 2022 | 9.577 | 9.722 | 9.475 | 9.705 | 18,904 | +0.06(+0.62%) |
Oct 12, 2022 | 9.867 | 9.867 | 9.594 | 9.645 | 12,190 | -0.21(-2.16%) |
Oct 11, 2022 | 9.679 | 9.867 | 9.602 | 9.858 | 22,510 | +0.16(+1.67%) |
Oct 10, 2022 | 9.782 | 9.841 | 9.663 | 9.696 | 23,907 | -0.07(-0.70%) |
Oct 07, 2022 | 9.824 | 9.909 | 9.721 | 9.765 | 22,892 | -0.21(-2.14%) |
Oct 06, 2022 | 9.782 | 9.978 | 9.611 | 9.978 | 24,366 | +0.21(+2.12%) |
Oct 05, 2022 | 9.782 | 9.939 | 9.696 | 9.770 | 14,849 | -0.05(-0.46%) |
Oct 04, 2022 | 9.564 | 9.880 | 9.564 | 9.816 | 49,933 | +0.26(+2.68%) |
Oct 03, 2022 | 9.500 | 9.643 | 9.440 | 9.560 | 34,219 | +0.10(+1.08%) |
Sep 30, 2022 | 9.466 | 9.577 | 9.423 | 9.458 | 23,200 | +0.08(+0.82%) |
Sep 29, 2022 | 9.483 | 9.594 | 9.347 | 9.381 | 28,320 | -0.21(-2.22%) |
Sep 28, 2022 | 9.406 | 9.594 | 9.389 | 9.594 | 45,308 | +0.17(+1.81%) |
Sep 27, 2022 | 9.483 | 9.535 | 9.355 | 9.423 | 18,256 | +0.01(+0.09%) |
Sep 26, 2022 | 9.637 | 9.675 | 9.406 | 9.415 | 52,589 | -0.21(-2.21%) |
Sep 23, 2022 | 9.824 | 9.875 | 9.561 | 9.628 | 77,595 | -0.35(-3.50%) |
Sep 22, 2022 | 10.08 | 10.10 | 9.875 | 9.978 | 42,972 | -0.10(-1.02%) |
Sep 21, 2022 | 10.26 | 10.31 | 10.06 | 10.08 | 48,140 | -0.20(-1.91%) |
Sep 20, 2022 | 10.55 | 10.55 | 10.23 | 10.28 | 29,413 | -0.25(-2.35%) |
Sep 19, 2022 | 10.57 | 10.64 | 10.46 | 10.52 | 28,266 | -0.07(-0.64%) |
Sep 16, 2022 | 10.69 | 10.72 | 10.58 | 10.59 | 12,908 | -0.10(-0.95%) |
Sep 15, 2022 | 10.73 | 10.86 | 10.65 | 10.69 | 30,059 | -0.10(-0.94%) |
Sep 14, 2022 | 10.78 | 10.82 | 10.70 | 10.79 | 30,804 | +0.03(+0.24%) |
Sep 13, 2022 | 10.88 | 10.90 | 10.65 | 10.77 | 34,197 | -0.12(-1.09%) |
Sep 12, 2022 | 10.89 | 10.96 | 10.87 | 10.89 | 23,878 | +0.02(+0.16%) |
Sep 09, 2022 | 10.90 | 10.93 | 10.84 | 10.87 | 8,706 | +0.08(+0.71%) |
Sep 08, 2022 | 10.73 | 10.94 | 10.71 | 10.79 | 12,722 | +0.05(+0.47%) |
Sep 07, 2022 | 10.62 | 10.76 | 10.62 | 10.74 | 62,038 | +0.08(+0.71%) |
Sep 06, 2022 | 10.82 | 10.90 | 10.66 | 10.67 | 34,190 | -0.15(-1.41%) |
Sep 02, 2022 | 10.90 | 11.02 | 10.82 | 10.82 | 16,496 | -0.10(-0.93%) |
Sep 01, 2022 | 10.95 | 11.08 | 10.82 | 10.92 | 24,855 | -0.07(-0.62%) |
Aug 31, 2022 | 11.12 | 11.12 | 10.95 | 10.99 | 25,496 | -0.06(-0.54%) |
Aug 30, 2022 | 10.97 | 11.16 | 10.95 | 11.05 | 28,619 | +0.08(+0.77%) |
Aug 29, 2022 | 11.04 | 11.12 | 10.96 | 10.96 | 65,623 | -0.19(-1.67%) |
Aug 26, 2022 | 11.17 | 11.27 | 11.04 | 11.15 | 28,211 | -0.06(-0.53%) |
Aug 25, 2022 | 11.16 | 11.34 | 11.16 | 11.21 | 29,279 | +0.05(+0.45%) |
Aug 24, 2022 | 11.16 | 11.23 | 11.14 | 11.16 | 17,186 | +0.05(+0.46%) |
Aug 23, 2022 | 11.01 | 11.17 | 11.01 | 11.11 | 25,732 | +0.09(+0.84%) |
Aug 22, 2022 | 11.11 | 11.16 | 10.91 | 11.01 | 34,435 | -0.21(-1.88%) |
Aug 19, 2022 | 11.35 | 11.36 | 11.14 | 11.23 | 36,761 | -0.09(-0.82%) |
Aug 18, 2022 | 11.39 | 11.41 | 11.15 | 11.32 | 40,334 | +0.03(+0.22%) |
Aug 17, 2022 | 11.33 | 11.33 | 11.11 | 11.29 | 41,083 | -0.03(-0.22%) |
Aug 16, 2022 | 11.34 | 11.49 | 11.25 | 11.32 | 75,020 | +0.04(+0.37%) |
Aug 15, 2022 | 11.20 | 11.51 | 11.20 | 11.28 | 77,521 | +0.08(+0.67%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.19 | 11.20 | 46,189 | +0.03(+0.23%) |
Aug 11, 2022 | 11.34 | 11.40 | 11.14 | 11.18 | 34,343 | +0.02(+0.15%) |
Aug 10, 2022 | 11.13 | 11.45 | 11.13 | 11.16 | 40,703 | +0.13(+1.22%) |
Aug 09, 2022 | 11.07 | 11.10 | 10.97 | 11.02 | 24,307 | +0.03(+0.23%) |
Aug 08, 2022 | 11.05 | 11.15 | 11.00 | 11.00 | 74,729 | +0.05(+0.46%) |
Aug 05, 2022 | 10.97 | 11.04 | 10.92 | 10.95 | 28,353 | -0.02(-0.15%) |
Aug 04, 2022 | 11.03 | 11.05 | 10.94 | 10.97 | 12,886 | -0.05(-0.49%) |
Aug 03, 2022 | 11.04 | 11.05 | 10.98 | 11.02 | 29,414 | +0.03(+0.27%) |
Aug 02, 2022 | 11.04 | 11.05 | 10.92 | 10.99 | 15,985 | -0.06(-0.53%) |
Aug 01, 2022 | 10.82 | 11.10 | 10.81 | 11.05 | 46,957 | +0.20(+1.85%) |
Jul 29, 2022 | 10.88 | 10.90 | 10.77 | 10.85 | 46,147 | +0.07(+0.62%) |
Jul 28, 2022 | 10.76 | 10.84 | 10.66 | 10.78 | 11,076 | +0.05(+0.47%) |
Jul 27, 2022 | 10.67 | 10.86 | 10.61 | 10.73 | 46,553 | +0.08(+0.71%) |
Jul 26, 2022 | 10.70 | 10.70 | 10.61 | 10.66 | 8,962 | -0.08(-0.78%) |
Jul 25, 2022 | 10.90 | 10.90 | 10.62 | 10.74 | 34,371 | -0.11(-1.00%) |
Jul 22, 2022 | 10.80 | 10.88 | 10.71 | 10.85 | 35,784 | -0.03(-0.23%) |
Jul 21, 2022 | 10.67 | 10.89 | 10.67 | 10.87 | 28,173 | +0.27(+2.53%) |
Jul 20, 2022 | 10.59 | 10.77 | 10.49 | 10.61 | 32,064 | +0.03(+0.32%) |
Jul 19, 2022 | 10.54 | 10.76 | 10.49 | 10.57 | 43,914 | +0.12(+1.12%) |
Jul 18, 2022 | 10.55 | 10.83 | 10.40 | 10.45 | 50,358 | +0.04(+0.40%) |
Jul 15, 2022 | 10.55 | 10.55 | 10.33 | 10.41 | 32,559 | +0.01(+0.08%) |
Jul 14, 2022 | 10.49 | 10.49 | 10.40 | 10.40 | 15,271 | -0.06(-0.56%) |
Jul 13, 2022 | 10.49 | 10.54 | 10.44 | 10.46 | 12,006 | -0.03(-0.28%) |
Jul 12, 2022 | 10.47 | 10.64 | 10.47 | 10.49 | 38,971 | +0.02(+0.20%) |
Jul 11, 2022 | 10.65 | 10.65 | 10.47 | 10.47 | 27,437 | -0.19(-1.79%) |
Jul 08, 2022 | 10.60 | 10.73 | 10.49 | 10.66 | 18,285 | +0.08(+0.79%) |
Jul 07, 2022 | 10.33 | 10.65 | 10.33 | 10.58 | 29,154 | +0.27(+2.66%) |
Jul 06, 2022 | 10.35 | 10.37 | 10.30 | 10.30 | 29,286 | +0.00(+0.00%) |
Jul 05, 2022 | 10.28 | 10.35 | 10.24 | 10.30 | 16,126 | +0.02(+0.16%) |
Jul 01, 2022 | 10.28 | 10.36 | 10.28 | 10.29 | 13,492 | +0.01(+0.08%) |
Jun 30, 2022 | 10.21 | 10.35 | 10.11 | 10.28 | 27,294 | +0.12(+1.23%) |
Jun 29, 2022 | 10.02 | 10.23 | 10.01 | 10.16 | 30,210 | +0.13(+1.33%) |
Jun 28, 2022 | 10.08 | 10.35 | 9.877 | 10.02 | 51,244 | -0.03(-0.33%) |
Jun 27, 2022 | 10.13 | 10.26 | 10.03 | 10.06 | 38,429 | -0.02(-0.16%) |
Jun 24, 2022 | 9.981 | 10.21 | 9.973 | 10.07 | 57,459 | -0.01(-0.08%) |
Jun 23, 2022 | 10.20 | 10.19 | 10.01 | 10.08 | 39,514 | -0.06(-0.57%) |
Jun 22, 2022 | 9.997 | 10.19 | 9.973 | 10.14 | 32,314 | -0.12(-1.14%) |
Jun 21, 2022 | 10.26 | 10.26 | 9.981 | 10.26 | 82,687 | +0.07(+0.73%) |
Jun 17, 2022 | 10.26 | 10.39 | 10.04 | 10.18 | 19,065 | -0.16(-1.57%) |
Jun 16, 2022 | 10.53 | 10.54 | 10.31 | 10.34 | 22,474 | -0.31(-2.90%) |
Jun 15, 2022 | 10.65 | 10.70 | 10.59 | 10.65 | 27,435 | +0.03(+0.31%) |
Jun 14, 2022 | 10.64 | 10.71 | 10.60 | 10.62 | 21,541 | -0.06(-0.54%) |
Jun 13, 2022 | 11.00 | 11.05 | 10.64 | 10.68 | 49,463 | -0.34(-3.07%) |
Jun 10, 2022 | 11.00 | 11.17 | 10.82 | 11.01 | 23,433 | -0.11(-0.96%) |
Jun 09, 2022 | 11.20 | 11.27 | 11.02 | 11.12 | 29,377 | +0.01(+0.07%) |
Jun 08, 2022 | 11.20 | 11.29 | 11.04 | 11.11 | 38,233 | -0.04(-0.37%) |
Jun 07, 2022 | 11.15 | 11.36 | 11.08 | 11.15 | 38,860 | +0.00(+0.00%) |
Jun 06, 2022 | 11.38 | 11.38 | 11.15 | 11.15 | 46,490 | -0.11(-0.95%) |
Jun 03, 2022 | 11.18 | 11.29 | 11.12 | 11.26 | 29,353 | +0.10(+0.89%) |
Jun 02, 2022 | 11.08 | 11.28 | 11.02 | 11.16 | 20,975 | +0.16(+1.42%) |
Jun 01, 2022 | 11.19 | 11.44 | 10.98 | 11.01 | 51,278 | -0.12(-1.04%) |
May 31, 2022 | 11.04 | 11.43 | 10.98 | 11.12 | 48,316 | +0.16(+1.50%) |
May 27, 2022 | 10.94 | 11.06 | 10.90 | 10.96 | 36,126 | +0.10(+0.91%) |
May 26, 2022 | 10.91 | 10.96 | 10.84 | 10.86 | 62,632 | +0.08(+0.76%) |
May 25, 2022 | 10.75 | 10.94 | 10.75 | 10.77 | 20,749 | -0.01(-0.08%) |
May 24, 2022 | 10.77 | 10.81 | 10.72 | 10.78 | 11,375 | -0.05(-0.46%) |
May 23, 2022 | 10.96 | 10.96 | 10.79 | 10.83 | 15,880 | +0.07(+0.61%) |
May 20, 2022 | 10.92 | 10.92 | 10.73 | 10.77 | 28,344 | -0.13(-1.21%) |
May 19, 2022 | 10.87 | 10.96 | 10.78 | 10.90 | 18,873 | +0.05(+0.46%) |
May 18, 2022 | 11.12 | 11.12 | 10.80 | 10.85 | 31,546 | -0.21(-1.94%) |
May 17, 2022 | 11.03 | 11.07 | 10.92 | 11.06 | 36,269 | +0.20(+1.88%) |
May 16, 2022 | 10.87 | 10.95 | 10.73 | 10.86 | 29,980 | -0.10(-0.89%) |
May 13, 2022 | 10.88 | 10.96 | 10.71 | 10.96 | 17,907 | +0.25(+2.29%) |
May 12, 2022 | 11.01 | 11.03 | 10.71 | 10.71 | 56,149 | -0.33(-3.03%) |
May 11, 2022 | 11.10 | 11.10 | 10.95 | 11.05 | 25,805 | +0.01(+0.07%) |
May 10, 2022 | 11.01 | 11.17 | 10.97 | 11.04 | 15,504 | +0.09(+0.82%) |
May 09, 2022 | 11.20 | 11.21 | 10.95 | 10.95 | 43,947 | -0.28(-2.47%) |
May 06, 2022 | 11.23 | 11.28 | 11.19 | 11.23 | 27,996 | +0.00(+0.00%) |
May 05, 2022 | 11.32 | 11.39 | 11.19 | 11.23 | 31,419 | -0.09(-0.79%) |
May 04, 2022 | 11.25 | 11.39 | 11.15 | 11.32 | 27,947 | +0.06(+0.51%) |
May 03, 2022 | 11.28 | 11.34 | 11.21 | 11.26 | 21,826 | -0.02(-0.15%) |