Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.04 | 10.26 | 10.02 | 10.22 | 158,758 | +0.19(+1.89%) |
Apr 27, 2023 | 9.948 | 10.04 | 9.939 | 10.03 | 51,831 | +0.05(+0.53%) |
Apr 26, 2023 | 9.895 | 10.01 | 9.886 | 9.975 | 66,496 | +0.00(+0.00%) |
Apr 25, 2023 | 10.01 | 10.01 | 9.815 | 9.975 | 48,335 | -0.07(-0.71%) |
Apr 24, 2023 | 10.11 | 10.13 | 10.02 | 10.05 | 73,756 | -0.07(-0.70%) |
Apr 21, 2023 | 10.13 | 10.14 | 10.08 | 10.12 | 69,869 | -0.02(-0.24%) |
Apr 20, 2023 | 10.11 | 10.17 | 10.05 | 10.14 | 48,041 | +0.06(+0.57%) |
Apr 19, 2023 | 10.11 | 10.13 | 10.08 | 10.08 | 95,018 | -0.03(-0.30%) |
Apr 18, 2023 | 10.12 | 10.13 | 10.08 | 10.11 | 38,732 | +0.01(+0.09%) |
Apr 17, 2023 | 10.10 | 10.12 | 10.07 | 10.11 | 48,954 | +0.05(+0.52%) |
Apr 14, 2023 | 10.06 | 10.11 | 10.04 | 10.05 | 28,176 | -0.04(-0.43%) |
Apr 13, 2023 | 10.06 | 10.12 | 10.06 | 10.10 | 56,337 | +0.02(+0.17%) |
Apr 12, 2023 | 10.06 | 10.10 | 10.02 | 10.08 | 111,835 | +0.07(+0.70%) |
Apr 11, 2023 | 9.947 | 10.03 | 9.930 | 10.01 | 86,763 | +0.09(+0.88%) |
Apr 10, 2023 | 9.886 | 9.930 | 9.864 | 9.921 | 94,258 | +0.08(+0.80%) |
Apr 06, 2023 | 9.851 | 9.921 | 9.745 | 9.842 | 101,525 | -0.02(-0.18%) |
Apr 05, 2023 | 9.974 | 9.974 | 9.798 | 9.860 | 191,754 | -0.11(-1.14%) |
Apr 04, 2023 | 10.03 | 10.08 | 9.965 | 9.974 | 76,961 | -0.04(-0.44%) |
Apr 03, 2023 | 9.982 | 10.10 | 9.982 | 10.02 | 71,486 | +0.07(+0.71%) |
Mar 31, 2023 | 10.05 | 10.08 | 9.947 | 9.947 | 159,320 | -0.04(-0.44%) |
Mar 30, 2023 | 10.02 | 10.04 | 9.947 | 9.991 | 43,345 | +0.04(+0.44%) |
Mar 29, 2023 | 9.842 | 9.956 | 9.820 | 9.947 | 75,296 | +0.16(+1.61%) |
Mar 28, 2023 | 9.816 | 9.860 | 9.763 | 9.789 | 59,771 | +0.00(+0.00%) |
Mar 27, 2023 | 9.789 | 9.824 | 9.789 | 9.789 | 32,699 | +0.03(+0.27%) |
Mar 24, 2023 | 9.842 | 9.846 | 9.754 | 9.763 | 46,392 | -0.05(-0.54%) |
Mar 23, 2023 | 9.860 | 9.912 | 9.798 | 9.816 | 103,888 | +0.00(+0.00%) |
Mar 22, 2023 | 9.807 | 9.871 | 9.807 | 9.816 | 48,569 | -0.01(-0.09%) |
Mar 21, 2023 | 9.745 | 9.842 | 9.737 | 9.824 | 93,456 | +0.11(+1.10%) |
Mar 20, 2023 | 9.630 | 9.758 | 9.630 | 9.717 | 83,811 | +0.06(+0.63%) |
Mar 17, 2023 | 9.804 | 9.804 | 9.656 | 9.656 | 65,832 | -0.21(-2.12%) |
Mar 16, 2023 | 9.909 | 10.14 | 9.830 | 9.865 | 70,207 | -0.04(-0.44%) |
Mar 15, 2023 | 9.909 | 9.917 | 9.804 | 9.909 | 57,225 | -0.06(-0.61%) |
Mar 14, 2023 | 9.891 | 9.979 | 9.891 | 9.970 | 80,638 | +0.20(+2.05%) |
Mar 13, 2023 | 10.01 | 10.06 | 9.752 | 9.770 | 109,913 | -0.32(-3.19%) |
Mar 10, 2023 | 10.23 | 10.26 | 10.09 | 10.09 | 109,736 | -0.22(-2.11%) |
Mar 09, 2023 | 10.40 | 10.41 | 10.30 | 10.31 | 80,190 | -0.12(-1.17%) |
Mar 08, 2023 | 10.40 | 10.44 | 10.36 | 10.43 | 111,432 | +0.00(+0.00%) |
Mar 07, 2023 | 10.48 | 10.52 | 10.36 | 10.43 | 61,123 | -0.06(-0.58%) |
Mar 06, 2023 | 10.41 | 10.52 | 10.41 | 10.49 | 80,118 | +0.08(+0.75%) |
Mar 03, 2023 | 10.42 | 10.45 | 10.40 | 10.41 | 79,815 | -0.02(-0.17%) |
Mar 02, 2023 | 10.40 | 10.43 | 10.36 | 10.43 | 40,262 | -0.02(-0.17%) |
Mar 01, 2023 | 10.40 | 10.47 | 10.37 | 10.45 | 102,966 | +0.06(+0.59%) |
Feb 28, 2023 | 10.47 | 10.48 | 10.39 | 10.39 | 87,025 | -0.03(-0.33%) |
Feb 27, 2023 | 10.34 | 10.44 | 10.29 | 10.42 | 64,200 | +0.07(+0.67%) |
Feb 24, 2023 | 10.29 | 10.38 | 10.27 | 10.35 | 55,243 | +0.03(+0.34%) |
Feb 23, 2023 | 10.21 | 10.36 | 10.21 | 10.32 | 100,580 | +0.14(+1.37%) |
Feb 22, 2023 | 10.23 | 10.28 | 10.18 | 10.18 | 100,853 | -0.10(-1.02%) |
Feb 21, 2023 | 10.44 | 10.44 | 10.27 | 10.28 | 81,385 | -0.17(-1.59%) |
Feb 17, 2023 | 10.44 | 10.47 | 10.40 | 10.45 | 92,467 | -0.01(-0.08%) |
Feb 16, 2023 | 10.41 | 10.55 | 10.40 | 10.46 | 122,790 | +0.03(+0.25%) |
Feb 15, 2023 | 10.36 | 10.44 | 10.35 | 10.43 | 95,369 | +0.08(+0.75%) |
Feb 14, 2023 | 10.37 | 10.40 | 10.29 | 10.35 | 87,599 | -0.01(-0.08%) |
Feb 13, 2023 | 10.31 | 10.39 | 10.31 | 10.36 | 89,632 | +0.11(+1.09%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.20 | 10.25 | 68,486 | -0.04(-0.42%) |
Feb 09, 2023 | 10.29 | 10.33 | 10.28 | 10.29 | 63,710 | +0.02(+0.17%) |
Feb 08, 2023 | 10.27 | 10.35 | 10.26 | 10.28 | 62,601 | +0.00(+0.00%) |
Feb 07, 2023 | 10.16 | 10.29 | 10.16 | 10.28 | 31,332 | +0.12(+1.19%) |
Feb 06, 2023 | 10.28 | 10.33 | 10.13 | 10.16 | 121,302 | -0.09(-0.93%) |
Feb 03, 2023 | 10.29 | 10.34 | 10.25 | 10.25 | 63,407 | -0.04(-0.42%) |
Feb 02, 2023 | 10.22 | 10.35 | 10.19 | 10.29 | 72,967 | +0.12(+1.19%) |
Feb 01, 2023 | 10.16 | 10.22 | 10.11 | 10.17 | 157,616 | +0.01(+0.08%) |
Jan 31, 2023 | 10.16 | 10.25 | 10.09 | 10.16 | 143,205 | +0.07(+0.68%) |
Jan 30, 2023 | 10.10 | 10.19 | 10.10 | 10.10 | 51,494 | +0.00(+0.00%) |
Jan 27, 2023 | 10.09 | 10.14 | 10.03 | 10.10 | 91,947 | +0.03(+0.26%) |
Jan 26, 2023 | 10.01 | 10.10 | 10.01 | 10.07 | 95,237 | +0.09(+0.95%) |
Jan 25, 2023 | 10.03 | 10.07 | 9.974 | 9.974 | 48,688 | -0.04(-0.43%) |
Jan 24, 2023 | 10.01 | 10.12 | 10.01 | 10.02 | 62,227 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.06 | 10.00 | 10.03 | 66,535 | +0.03(+0.35%) |
Jan 20, 2023 | 9.923 | 10.01 | 9.923 | 9.992 | 47,535 | +0.05(+0.52%) |
Jan 19, 2023 | 9.974 | 10.01 | 9.923 | 9.940 | 86,939 | -0.04(-0.43%) |
Jan 18, 2023 | 10.03 | 10.09 | 9.983 | 9.983 | 98,044 | +0.03(+0.26%) |
Jan 17, 2023 | 9.949 | 9.983 | 9.923 | 9.957 | 124,127 | +0.02(+0.17%) |
Jan 13, 2023 | 9.897 | 9.966 | 9.854 | 9.940 | 119,528 | -0.02(-0.17%) |
Jan 12, 2023 | 9.931 | 9.983 | 9.845 | 9.957 | 88,330 | +0.12(+1.23%) |
Jan 11, 2023 | 9.776 | 9.879 | 9.750 | 9.836 | 61,567 | +0.09(+0.88%) |
Jan 10, 2023 | 9.741 | 9.776 | 9.716 | 9.750 | 91,610 | +0.03(+0.27%) |
Jan 09, 2023 | 9.776 | 9.776 | 9.690 | 9.724 | 43,377 | +0.00(+0.00%) |
Jan 06, 2023 | 9.655 | 9.733 | 9.595 | 9.724 | 107,611 | +0.07(+0.71%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.587 | 9.655 | 56,136 | -0.04(-0.44%) |
Jan 04, 2023 | 9.552 | 9.698 | 9.509 | 9.698 | 102,789 | +0.16(+1.72%) |
Jan 03, 2023 | 9.483 | 9.569 | 9.424 | 9.534 | 94,059 | +0.09(+1.01%) |
Dec 30, 2022 | 9.362 | 9.474 | 9.353 | 9.439 | 275,990 | +0.10(+1.11%) |
Dec 29, 2022 | 9.345 | 9.422 | 9.301 | 9.336 | 193,154 | +0.01(+0.09%) |
Dec 28, 2022 | 9.431 | 9.448 | 9.319 | 9.327 | 150,806 | -0.09(-1.00%) |
Dec 27, 2022 | 9.498 | 9.516 | 9.413 | 9.421 | 179,757 | -0.11(-1.17%) |
Dec 23, 2022 | 9.516 | 9.575 | 9.506 | 9.533 | 77,484 | +0.03(+0.36%) |
Dec 22, 2022 | 9.421 | 9.524 | 9.404 | 9.498 | 196,459 | +0.12(+1.29%) |
Dec 21, 2022 | 9.412 | 9.412 | 9.335 | 9.378 | 183,839 | +0.04(+0.46%) |
Dec 20, 2022 | 9.327 | 9.411 | 9.310 | 9.335 | 176,366 | -0.02(-0.18%) |
Dec 19, 2022 | 9.454 | 9.454 | 9.344 | 9.352 | 144,066 | -0.09(-0.99%) |
Dec 16, 2022 | 9.395 | 9.488 | 9.395 | 9.446 | 222,651 | +0.00(+0.00%) |
Dec 15, 2022 | 9.454 | 9.480 | 9.403 | 9.446 | 116,587 | -0.05(-0.54%) |
Dec 14, 2022 | 9.480 | 9.548 | 9.463 | 9.497 | 154,338 | +0.03(+0.36%) |
Dec 13, 2022 | 9.548 | 9.616 | 9.463 | 9.463 | 256,514 | -0.02(-0.18%) |
Dec 12, 2022 | 9.505 | 9.548 | 9.437 | 9.480 | 242,684 | +0.05(+0.54%) |
Dec 09, 2022 | 9.412 | 9.463 | 9.412 | 9.429 | 164,381 | -0.02(-0.18%) |
Dec 08, 2022 | 9.539 | 9.573 | 9.437 | 9.446 | 148,752 | -0.09(-0.98%) |
Dec 07, 2022 | 9.497 | 9.641 | 9.488 | 9.539 | 179,734 | -0.01(-0.09%) |
Dec 06, 2022 | 9.641 | 9.691 | 9.531 | 9.548 | 151,726 | -0.13(-1.32%) |
Dec 05, 2022 | 9.667 | 9.752 | 9.633 | 9.675 | 51,792 | -0.04(-0.44%) |
Dec 02, 2022 | 9.692 | 9.777 | 9.692 | 9.718 | 84,239 | -0.08(-0.78%) |
Dec 01, 2022 | 9.845 | 9.947 | 9.773 | 9.794 | 79,961 | -0.07(-0.69%) |
Nov 30, 2022 | 9.701 | 9.871 | 9.675 | 9.862 | 84,369 | +0.16(+1.67%) |
Nov 29, 2022 | 9.786 | 9.820 | 9.684 | 9.701 | 117,652 | -0.11(-1.13%) |
Nov 28, 2022 | 9.803 | 9.820 | 9.743 | 9.811 | 95,621 | +0.03(+0.35%) |
Nov 25, 2022 | 9.692 | 9.811 | 9.672 | 9.777 | 40,981 | +0.07(+0.70%) |
Nov 23, 2022 | 9.769 | 9.854 | 9.701 | 9.709 | 90,901 | -0.03(-0.35%) |
Nov 22, 2022 | 9.641 | 9.913 | 9.607 | 9.743 | 99,761 | +0.11(+1.16%) |
Nov 21, 2022 | 9.547 | 9.674 | 9.547 | 9.632 | 159,380 | +0.06(+0.62%) |
Nov 18, 2022 | 9.615 | 9.657 | 9.539 | 9.573 | 212,245 | -0.02(-0.18%) |
Nov 17, 2022 | 9.564 | 9.598 | 9.539 | 9.590 | 145,116 | -0.01(-0.09%) |
Nov 16, 2022 | 9.598 | 9.670 | 9.573 | 9.598 | 159,172 | -0.01(-0.09%) |
Nov 15, 2022 | 9.640 | 9.649 | 9.581 | 9.607 | 83,588 | +0.04(+0.44%) |
Nov 14, 2022 | 9.666 | 9.716 | 9.543 | 9.564 | 59,145 | -0.10(-1.05%) |
Nov 11, 2022 | 9.742 | 9.792 | 9.649 | 9.666 | 74,321 | -0.03(-0.35%) |
Nov 10, 2022 | 9.615 | 9.725 | 9.615 | 9.699 | 107,990 | +0.17(+1.77%) |
Nov 09, 2022 | 9.691 | 9.691 | 9.488 | 9.531 | 110,992 | -0.15(-1.57%) |
Nov 08, 2022 | 9.699 | 9.733 | 9.666 | 9.682 | 25,287 | -0.03(-0.35%) |
Nov 07, 2022 | 9.682 | 9.758 | 9.675 | 9.716 | 59,907 | +0.01(+0.09%) |
Nov 04, 2022 | 9.598 | 9.758 | 9.590 | 9.708 | 70,087 | +0.17(+1.77%) |
Nov 03, 2022 | 9.421 | 9.590 | 9.412 | 9.539 | 87,086 | +0.10(+1.07%) |
Nov 02, 2022 | 9.463 | 9.471 | 9.387 | 9.438 | 67,894 | -0.03(-0.27%) |
Nov 01, 2022 | 9.446 | 9.488 | 9.353 | 9.463 | 108,875 | +0.03(+0.36%) |
Oct 31, 2022 | 9.412 | 9.480 | 9.311 | 9.429 | 145,479 | +0.02(+0.18%) |
Oct 28, 2022 | 9.269 | 9.421 | 9.260 | 9.412 | 142,038 | +0.09(+1.00%) |
Oct 27, 2022 | 9.303 | 9.336 | 9.260 | 9.319 | 98,836 | -0.01(-0.09%) |
Oct 26, 2022 | 9.269 | 9.387 | 9.260 | 9.328 | 118,971 | +0.03(+0.27%) |
Oct 25, 2022 | 9.235 | 9.341 | 9.231 | 9.303 | 203,310 | +0.05(+0.55%) |
Oct 24, 2022 | 9.176 | 9.252 | 9.176 | 9.252 | 111,304 | +0.02(+0.18%) |
Oct 21, 2022 | 9.227 | 9.277 | 9.210 | 9.235 | 70,225 | -0.07(-0.72%) |
Oct 20, 2022 | 9.268 | 9.310 | 9.243 | 9.302 | 46,645 | +0.03(+0.36%) |
Oct 19, 2022 | 9.260 | 9.285 | 9.202 | 9.268 | 114,006 | +0.01(+0.09%) |
Oct 18, 2022 | 9.210 | 9.260 | 9.184 | 9.260 | 66,034 | +0.13(+1.38%) |
Oct 17, 2022 | 9.084 | 9.176 | 9.071 | 9.134 | 76,425 | +0.10(+1.11%) |
Oct 14, 2022 | 9.184 | 9.191 | 9.017 | 9.034 | 67,633 | -0.13(-1.46%) |
Oct 13, 2022 | 9.117 | 9.259 | 9.117 | 9.168 | 71,247 | -0.05(-0.55%) |
Oct 12, 2022 | 9.310 | 9.333 | 9.218 | 9.218 | 119,013 | -0.15(-1.61%) |
Oct 11, 2022 | 9.327 | 9.386 | 9.277 | 9.369 | 202,703 | +0.08(+0.81%) |
Oct 10, 2022 | 9.360 | 9.402 | 9.293 | 9.293 | 55,785 | -0.07(-0.72%) |
Oct 07, 2022 | 9.319 | 9.365 | 9.268 | 9.360 | 102,229 | +0.00(+0.00%) |
Oct 06, 2022 | 9.335 | 9.386 | 9.285 | 9.360 | 100,723 | +0.01(+0.13%) |
Oct 05, 2022 | 9.327 | 9.369 | 9.218 | 9.348 | 108,805 | -0.00(-0.04%) |
Oct 04, 2022 | 9.285 | 9.418 | 9.285 | 9.352 | 164,809 | +0.11(+1.18%) |
Oct 03, 2022 | 9.319 | 9.360 | 9.226 | 9.243 | 155,739 | -0.07(-0.72%) |
Sep 30, 2022 | 9.302 | 9.351 | 9.226 | 9.310 | 188,058 | +0.01(+0.09%) |
Sep 29, 2022 | 9.260 | 9.344 | 9.184 | 9.302 | 172,904 | -0.06(-0.63%) |
Sep 28, 2022 | 9.159 | 9.360 | 9.117 | 9.360 | 207,607 | +0.19(+2.10%) |
Sep 27, 2022 | 9.226 | 9.243 | 9.092 | 9.168 | 175,674 | -0.03(-0.27%) |
Sep 26, 2022 | 9.260 | 9.327 | 9.184 | 9.193 | 174,566 | -0.11(-1.17%) |
Sep 23, 2022 | 9.436 | 9.436 | 9.243 | 9.302 | 137,019 | -0.13(-1.42%) |
Sep 22, 2022 | 9.511 | 9.536 | 9.411 | 9.436 | 144,700 | -0.08(-0.87%) |
Sep 21, 2022 | 9.544 | 9.610 | 9.502 | 9.519 | 93,381 | +0.00(+0.00%) |
Sep 20, 2022 | 9.502 | 9.535 | 9.444 | 9.519 | 171,359 | +0.01(+0.09%) |
Sep 19, 2022 | 9.494 | 9.510 | 9.427 | 9.510 | 143,195 | -0.01(-0.09%) |
Sep 16, 2022 | 9.485 | 9.527 | 9.427 | 9.519 | 221,065 | -0.03(-0.35%) |
Sep 15, 2022 | 9.685 | 9.727 | 9.552 | 9.552 | 142,378 | -0.13(-1.37%) |
Sep 14, 2022 | 9.660 | 9.735 | 9.643 | 9.685 | 110,534 | +0.05(+0.52%) |
Sep 13, 2022 | 9.735 | 9.735 | 9.593 | 9.635 | 158,529 | -0.18(-1.86%) |
Sep 12, 2022 | 9.818 | 9.910 | 9.710 | 9.818 | 200,184 | +0.02(+0.17%) |
Sep 09, 2022 | 9.727 | 9.843 | 9.718 | 9.801 | 179,666 | +0.09(+0.94%) |
Sep 08, 2022 | 9.801 | 9.935 | 9.577 | 9.710 | 720,197 | -0.16(-1.60%) |
Sep 07, 2022 | 9.793 | 9.876 | 9.785 | 9.868 | 63,467 | +0.07(+0.76%) |
Sep 06, 2022 | 9.843 | 9.860 | 9.793 | 9.793 | 44,537 | -0.08(-0.84%) |
Sep 02, 2022 | 9.943 | 10.00 | 9.843 | 9.876 | 71,895 | -0.04(-0.42%) |
Sep 01, 2022 | 9.943 | 9.976 | 9.835 | 9.918 | 105,834 | -0.04(-0.42%) |
Aug 31, 2022 | 9.993 | 10.03 | 9.943 | 9.960 | 77,074 | +0.01(+0.08%) |
Aug 30, 2022 | 9.951 | 9.993 | 9.910 | 9.951 | 159,983 | -0.06(-0.58%) |
Aug 29, 2022 | 10.18 | 10.19 | 9.960 | 10.01 | 182,098 | -0.17(-1.64%) |
Aug 26, 2022 | 10.32 | 10.32 | 10.15 | 10.18 | 95,334 | -0.07(-0.73%) |
Aug 25, 2022 | 10.37 | 10.37 | 10.22 | 10.25 | 143,599 | -0.09(-0.88%) |
Aug 24, 2022 | 10.27 | 10.43 | 10.24 | 10.34 | 45,075 | +0.07(+0.65%) |
Aug 23, 2022 | 10.33 | 10.40 | 10.28 | 10.28 | 48,633 | -0.05(-0.47%) |
Aug 22, 2022 | 10.42 | 10.42 | 10.30 | 10.32 | 45,363 | -0.13(-1.26%) |
Aug 19, 2022 | 10.54 | 10.58 | 10.42 | 10.46 | 45,963 | -0.13(-1.21%) |
Aug 18, 2022 | 10.63 | 10.65 | 10.50 | 10.59 | 64,641 | -0.06(-0.58%) |
Aug 17, 2022 | 10.73 | 10.79 | 10.60 | 10.65 | 66,113 | -0.08(-0.77%) |
Aug 16, 2022 | 10.75 | 10.79 | 10.72 | 10.73 | 50,681 | -0.02(-0.23%) |
Aug 15, 2022 | 10.81 | 10.83 | 10.70 | 10.75 | 47,251 | -0.06(-0.54%) |
Aug 12, 2022 | 10.83 | 10.83 | 10.79 | 10.81 | 41,391 | -0.02(-0.23%) |
Aug 11, 2022 | 10.94 | 10.94 | 10.82 | 10.84 | 46,524 | -0.03(-0.30%) |
Aug 10, 2022 | 10.75 | 10.89 | 10.72 | 10.87 | 65,326 | +0.17(+1.62%) |
Aug 09, 2022 | 10.70 | 10.75 | 10.63 | 10.70 | 63,436 | -0.02(-0.23%) |
Aug 08, 2022 | 10.64 | 10.72 | 10.59 | 10.72 | 35,850 | +0.13(+1.25%) |
Aug 05, 2022 | 10.54 | 10.66 | 10.54 | 10.59 | 32,041 | -0.07(-0.62%) |
Aug 04, 2022 | 10.53 | 10.66 | 10.50 | 10.66 | 51,146 | +0.09(+0.86%) |
Aug 03, 2022 | 10.56 | 10.61 | 10.55 | 10.56 | 43,794 | +0.03(+0.31%) |
Aug 02, 2022 | 10.40 | 10.57 | 10.37 | 10.53 | 84,539 | +0.11(+1.03%) |
Aug 01, 2022 | 10.38 | 10.46 | 10.33 | 10.42 | 71,485 | +0.04(+0.40%) |
Jul 29, 2022 | 10.29 | 10.39 | 10.22 | 10.38 | 117,868 | +0.19(+1.87%) |
Jul 28, 2022 | 10.06 | 10.21 | 10.03 | 10.19 | 43,659 | +0.15(+1.48%) |
Jul 27, 2022 | 9.986 | 10.07 | 9.969 | 10.04 | 48,117 | +0.05(+0.50%) |
Jul 26, 2022 | 10.06 | 10.06 | 9.920 | 9.994 | 113,225 | -0.10(-0.98%) |
Jul 25, 2022 | 10.13 | 10.13 | 10.04 | 10.09 | 67,923 | +0.03(+0.33%) |
Jul 22, 2022 | 10.07 | 10.18 | 10.01 | 10.06 | 40,722 | +0.02(+0.16%) |
Jul 21, 2022 | 9.746 | 10.07 | 9.746 | 10.04 | 136,726 | +0.27(+2.72%) |
Jul 20, 2022 | 9.852 | 9.926 | 9.712 | 9.778 | 208,427 | -0.07(-0.67%) |
Jul 19, 2022 | 9.778 | 9.860 | 9.753 | 9.844 | 91,073 | +0.07(+0.67%) |
Jul 18, 2022 | 9.876 | 9.917 | 9.729 | 9.778 | 176,707 | -0.05(-0.50%) |
Jul 15, 2022 | 9.868 | 9.868 | 9.786 | 9.827 | 146,499 | -0.04(-0.42%) |
Jul 14, 2022 | 9.934 | 9.950 | 9.803 | 9.868 | 59,865 | -0.09(-0.91%) |
Jul 13, 2022 | 9.909 | 9.975 | 9.868 | 9.959 | 39,793 | +0.02(+0.25%) |
Jul 12, 2022 | 9.975 | 10.02 | 9.934 | 9.934 | 47,959 | -0.02(-0.25%) |
Jul 11, 2022 | 9.967 | 10.01 | 9.942 | 9.959 | 41,732 | -0.02(-0.25%) |
Jul 08, 2022 | 9.942 | 10.02 | 9.942 | 9.983 | 84,497 | +0.02(+0.25%) |
Jul 07, 2022 | 9.967 | 10.04 | 9.934 | 9.959 | 47,064 | -0.01(-0.08%) |
Jul 06, 2022 | 10.02 | 10.05 | 9.959 | 9.967 | 83,932 | -0.07(-0.65%) |
Jul 05, 2022 | 9.959 | 10.06 | 9.916 | 10.03 | 78,203 | -0.05(-0.49%) |
Jul 01, 2022 | 10.05 | 10.10 | 10.01 | 10.08 | 47,779 | +0.01(+0.08%) |
Jun 30, 2022 | 10.000 | 10.07 | 9.868 | 10.07 | 186,386 | +0.07(+0.66%) |
Jun 29, 2022 | 10.05 | 10.09 | 9.965 | 10.01 | 98,832 | +0.04(+0.41%) |
Jun 28, 2022 | 9.950 | 10.04 | 9.950 | 9.967 | 84,973 | -0.03(-0.33%) |
Jun 27, 2022 | 9.975 | 10.02 | 9.811 | 10.000 | 119,381 | +0.11(+1.08%) |
Jun 24, 2022 | 9.786 | 9.893 | 9.786 | 9.893 | 85,898 | +0.16(+1.69%) |
Jun 23, 2022 | 9.696 | 9.761 | 9.671 | 9.729 | 63,774 | +0.02(+0.17%) |
Jun 22, 2022 | 9.753 | 9.761 | 9.663 | 9.712 | 104,556 | -0.03(-0.33%) |
Jun 21, 2022 | 9.752 | 9.793 | 9.736 | 9.744 | 82,362 | -0.03(-0.33%) |
Jun 17, 2022 | 9.687 | 9.777 | 9.671 | 9.777 | 45,599 | +0.14(+1.44%) |
Jun 16, 2022 | 9.940 | 9.940 | 9.590 | 9.638 | 108,897 | -0.41(-4.06%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.940 | 10.05 | 128,447 | +0.04(+0.41%) |
Jun 14, 2022 | 9.866 | 10.02 | 9.862 | 10.00 | 116,414 | +0.12(+1.24%) |
Jun 13, 2022 | 9.964 | 9.989 | 9.826 | 9.883 | 304,890 | -0.18(-1.78%) |
Jun 10, 2022 | 9.809 | 10.22 | 9.711 | 10.06 | 737,885 | +0.22(+2.24%) |
Jun 09, 2022 | 9.817 | 9.842 | 9.760 | 9.842 | 70,320 | +0.02(+0.25%) |
Jun 08, 2022 | 9.834 | 9.834 | 9.744 | 9.817 | 104,142 | +0.00(+0.00%) |
Jun 07, 2022 | 9.703 | 9.826 | 9.703 | 9.817 | 175,403 | +0.05(+0.50%) |
Jun 06, 2022 | 9.744 | 9.777 | 9.711 | 9.768 | 87,400 | +0.03(+0.34%) |
Jun 03, 2022 | 9.736 | 9.793 | 9.695 | 9.736 | 179,997 | -0.06(-0.58%) |
Jun 02, 2022 | 9.817 | 9.874 | 9.785 | 9.793 | 136,219 | -0.06(-0.58%) |
Jun 01, 2022 | 9.866 | 9.956 | 9.785 | 9.850 | 152,093 | -0.03(-0.33%) |
May 31, 2022 | 9.899 | 9.923 | 9.809 | 9.883 | 145,256 | +0.01(+0.08%) |
May 27, 2022 | 9.850 | 9.964 | 9.850 | 9.874 | 83,643 | +0.04(+0.41%) |
May 26, 2022 | 9.695 | 9.874 | 9.695 | 9.834 | 91,133 | +0.15(+1.60%) |
May 25, 2022 | 9.695 | 9.695 | 9.625 | 9.679 | 121,455 | +0.02(+0.17%) |
May 24, 2022 | 9.711 | 9.711 | 9.565 | 9.662 | 156,458 | -0.05(-0.50%) |
May 23, 2022 | 9.891 | 9.891 | 9.622 | 9.711 | 251,250 | -0.10(-1.07%) |
May 20, 2022 | 9.614 | 9.824 | 9.557 | 9.816 | 609,663 | +0.24(+2.54%) |
May 19, 2022 | 9.581 | 9.646 | 9.541 | 9.573 | 155,585 | -0.06(-0.59%) |
May 18, 2022 | 9.581 | 9.670 | 9.552 | 9.630 | 186,497 | +0.04(+0.42%) |
May 17, 2022 | 9.533 | 9.622 | 9.477 | 9.590 | 116,573 | +0.15(+1.54%) |
May 16, 2022 | 9.525 | 9.525 | 9.419 | 9.444 | 152,077 | -0.05(-0.51%) |
May 13, 2022 | 9.452 | 9.606 | 9.452 | 9.492 | 158,496 | +0.07(+0.77%) |
May 12, 2022 | 9.517 | 9.517 | 9.355 | 9.419 | 248,726 | -0.16(-1.69%) |
May 11, 2022 | 9.719 | 9.788 | 9.492 | 9.581 | 512,915 | -0.22(-2.23%) |
May 10, 2022 | 9.865 | 10.04 | 9.760 | 9.800 | 232,940 | -0.04(-0.41%) |
May 09, 2022 | 9.946 | 9.946 | 9.792 | 9.841 | 252,067 | -0.12(-1.22%) |
May 06, 2022 | 10.02 | 10.06 | 9.914 | 9.962 | 286,891 | -0.11(-1.05%) |
May 05, 2022 | 10.27 | 10.27 | 10.05 | 10.07 | 131,810 | -0.19(-1.89%) |
May 04, 2022 | 10.17 | 10.29 | 10.13 | 10.26 | 89,668 | +0.06(+0.64%) |
May 03, 2022 | 10.19 | 10.29 | 10.15 | 10.20 | 147,962 | -0.00(-0.04%) |