Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.119 | 8.256 | 8.119 | 8.247 | 30,336 | +0.09(+1.05%) |
Apr 27, 2023 | 8.059 | 8.170 | 8.033 | 8.162 | 36,714 | +0.12(+1.49%) |
Apr 26, 2023 | 8.024 | 8.059 | 8.007 | 8.042 | 27,917 | +0.03(+0.32%) |
Apr 25, 2023 | 8.042 | 8.059 | 8.012 | 8.016 | 104,456 | -0.02(-0.21%) |
Apr 24, 2023 | 8.067 | 8.102 | 8.024 | 8.033 | 61,496 | -0.01(-0.11%) |
Apr 21, 2023 | 7.990 | 8.076 | 7.990 | 8.042 | 28,691 | +0.02(+0.21%) |
Apr 20, 2023 | 7.990 | 8.054 | 7.990 | 8.024 | 9,626 | -0.03(-0.32%) |
Apr 19, 2023 | 8.007 | 8.050 | 7.982 | 8.050 | 41,003 | +0.01(+0.11%) |
Apr 18, 2023 | 7.982 | 8.059 | 7.973 | 8.042 | 40,680 | -0.02(-0.21%) |
Apr 17, 2023 | 8.050 | 8.076 | 8.033 | 8.059 | 42,777 | -0.01(-0.11%) |
Apr 14, 2023 | 8.076 | 8.165 | 8.059 | 8.067 | 33,602 | -0.02(-0.21%) |
Apr 13, 2023 | 8.205 | 8.269 | 8.059 | 8.084 | 89,496 | -0.08(-1.00%) |
Apr 12, 2023 | 8.310 | 8.357 | 8.166 | 8.166 | 83,379 | -0.06(-0.72%) |
Apr 11, 2023 | 8.208 | 8.268 | 8.191 | 8.225 | 27,229 | +0.05(+0.62%) |
Apr 10, 2023 | 8.124 | 8.183 | 8.096 | 8.174 | 21,520 | +0.05(+0.63%) |
Apr 06, 2023 | 8.073 | 8.157 | 8.073 | 8.124 | 19,053 | +0.05(+0.63%) |
Apr 05, 2023 | 8.115 | 8.132 | 8.073 | 8.073 | 25,732 | -0.02(-0.21%) |
Apr 04, 2023 | 8.124 | 8.157 | 8.090 | 8.090 | 22,934 | +0.04(+0.53%) |
Apr 03, 2023 | 8.022 | 8.115 | 8.022 | 8.047 | 66,862 | +0.03(+0.32%) |
Mar 31, 2023 | 7.971 | 8.064 | 7.971 | 8.022 | 77,136 | +0.07(+0.85%) |
Mar 30, 2023 | 7.988 | 8.025 | 7.954 | 7.954 | 26,840 | +0.01(+0.11%) |
Mar 29, 2023 | 7.979 | 8.030 | 7.928 | 7.945 | 19,486 | +0.03(+0.32%) |
Mar 28, 2023 | 8.013 | 8.013 | 7.895 | 7.920 | 21,260 | -0.07(-0.85%) |
Mar 27, 2023 | 8.005 | 8.056 | 7.979 | 7.988 | 41,830 | +0.03(+0.32%) |
Mar 24, 2023 | 8.005 | 8.039 | 7.950 | 7.962 | 75,427 | -0.03(-0.42%) |
Mar 23, 2023 | 7.988 | 8.064 | 7.878 | 7.996 | 62,604 | +0.06(+0.69%) |
Mar 22, 2023 | 8.149 | 8.149 | 7.941 | 7.941 | 38,286 | -0.24(-2.95%) |
Mar 21, 2023 | 8.208 | 8.327 | 8.124 | 8.183 | 64,017 | -0.03(-0.31%) |
Mar 20, 2023 | 8.166 | 8.242 | 8.132 | 8.208 | 10,518 | +0.08(+0.94%) |
Mar 17, 2023 | 8.234 | 8.276 | 8.118 | 8.132 | 20,595 | -0.12(-1.44%) |
Mar 16, 2023 | 8.276 | 8.352 | 8.242 | 8.251 | 32,492 | +0.02(+0.26%) |
Mar 15, 2023 | 8.146 | 8.297 | 8.129 | 8.230 | 73,163 | -0.01(-0.10%) |
Mar 14, 2023 | 8.456 | 8.649 | 8.129 | 8.238 | 256,558 | -0.18(-2.09%) |
Mar 13, 2023 | 8.330 | 8.508 | 8.330 | 8.414 | 16,024 | -0.01(-0.10%) |
Mar 10, 2023 | 8.615 | 8.615 | 8.389 | 8.422 | 32,838 | -0.19(-2.24%) |
Mar 09, 2023 | 8.859 | 8.884 | 8.615 | 8.615 | 46,463 | -0.27(-3.02%) |
Mar 08, 2023 | 8.859 | 8.934 | 8.859 | 8.884 | 24,986 | -0.01(-0.09%) |
Mar 07, 2023 | 9.052 | 9.052 | 8.817 | 8.892 | 27,691 | -0.12(-1.30%) |
Mar 06, 2023 | 9.102 | 9.102 | 9.001 | 9.010 | 30,192 | -0.14(-1.53%) |
Mar 03, 2023 | 9.102 | 9.191 | 9.080 | 9.149 | 33,266 | +0.03(+0.34%) |
Mar 02, 2023 | 9.144 | 9.144 | 9.035 | 9.119 | 39,994 | -0.03(-0.37%) |
Mar 01, 2023 | 9.211 | 9.278 | 9.144 | 9.152 | 18,439 | -0.13(-1.45%) |
Feb 28, 2023 | 9.328 | 9.396 | 9.217 | 9.287 | 14,788 | +0.06(+0.64%) |
Feb 27, 2023 | 9.245 | 9.303 | 9.144 | 9.228 | 10,691 | +0.04(+0.46%) |
Feb 24, 2023 | 9.136 | 9.203 | 9.119 | 9.186 | 21,299 | +0.02(+0.18%) |
Feb 23, 2023 | 9.236 | 9.253 | 9.119 | 9.169 | 14,471 | -0.04(-0.45%) |
Feb 22, 2023 | 9.186 | 9.261 | 9.186 | 9.211 | 24,122 | +0.01(+0.09%) |
Feb 21, 2023 | 9.505 | 9.505 | 9.147 | 9.203 | 31,009 | -0.30(-3.18%) |
Feb 17, 2023 | 9.488 | 9.513 | 9.421 | 9.505 | 16,983 | -0.01(-0.09%) |
Feb 16, 2023 | 9.538 | 9.589 | 9.496 | 9.513 | 21,438 | -0.03(-0.26%) |
Feb 15, 2023 | 9.555 | 9.589 | 9.517 | 9.538 | 18,303 | -0.02(-0.25%) |
Feb 14, 2023 | 9.714 | 9.714 | 9.538 | 9.562 | 20,662 | -0.12(-1.23%) |
Feb 13, 2023 | 9.580 | 9.731 | 9.551 | 9.681 | 14,494 | +0.17(+1.76%) |
Feb 10, 2023 | 9.429 | 9.559 | 9.429 | 9.513 | 25,332 | +0.08(+0.89%) |
Feb 09, 2023 | 9.563 | 9.647 | 9.429 | 9.429 | 23,831 | -0.05(-0.57%) |
Feb 08, 2023 | 9.675 | 9.675 | 9.484 | 9.484 | 22,198 | -0.20(-2.06%) |
Feb 07, 2023 | 9.675 | 9.800 | 9.625 | 9.683 | 17,364 | +0.00(+0.00%) |
Feb 06, 2023 | 9.691 | 9.716 | 9.558 | 9.683 | 32,241 | -0.01(-0.09%) |
Feb 03, 2023 | 9.783 | 9.816 | 9.684 | 9.691 | 16,675 | -0.12(-1.27%) |
Feb 02, 2023 | 9.667 | 9.893 | 9.667 | 9.816 | 42,802 | +0.17(+1.81%) |
Feb 01, 2023 | 9.633 | 9.642 | 9.558 | 9.642 | 27,671 | +0.01(+0.09%) |
Jan 31, 2023 | 9.525 | 9.658 | 9.428 | 9.633 | 28,708 | +0.14(+1.49%) |
Jan 30, 2023 | 9.542 | 9.575 | 9.492 | 9.492 | 27,250 | -0.02(-0.26%) |
Jan 27, 2023 | 9.492 | 9.567 | 9.467 | 9.517 | 34,889 | +0.05(+0.53%) |
Jan 26, 2023 | 9.417 | 9.475 | 9.392 | 9.467 | 17,364 | +0.09(+0.98%) |
Jan 25, 2023 | 9.425 | 9.425 | 9.359 | 9.376 | 35,240 | -0.02(-0.27%) |
Jan 24, 2023 | 9.367 | 9.475 | 9.342 | 9.401 | 18,548 | +0.01(+0.09%) |
Jan 23, 2023 | 9.293 | 9.401 | 9.268 | 9.392 | 29,642 | +0.12(+1.35%) |
Jan 20, 2023 | 9.184 | 9.276 | 9.184 | 9.268 | 12,875 | +0.06(+0.63%) |
Jan 19, 2023 | 9.268 | 9.268 | 9.143 | 9.209 | 18,087 | -0.02(-0.27%) |
Jan 18, 2023 | 9.276 | 9.334 | 9.218 | 9.234 | 36,826 | -0.03(-0.36%) |
Jan 17, 2023 | 9.251 | 9.276 | 9.238 | 9.268 | 21,996 | +0.05(+0.54%) |
Jan 13, 2023 | 9.218 | 9.309 | 9.218 | 9.218 | 26,451 | -0.01(-0.09%) |
Jan 12, 2023 | 9.293 | 9.293 | 9.184 | 9.226 | 76,721 | +0.00(+0.05%) |
Jan 11, 2023 | 9.090 | 9.222 | 9.074 | 9.222 | 30,952 | +0.16(+1.73%) |
Jan 10, 2023 | 8.942 | 9.074 | 8.942 | 9.065 | 24,899 | +0.14(+1.57%) |
Jan 09, 2023 | 8.876 | 8.971 | 8.876 | 8.925 | 28,561 | +0.09(+1.03%) |
Jan 06, 2023 | 8.769 | 8.870 | 8.753 | 8.835 | 8,227 | +0.14(+1.61%) |
Jan 05, 2023 | 8.711 | 8.744 | 8.645 | 8.695 | 17,963 | -0.08(-0.94%) |
Jan 04, 2023 | 8.703 | 8.827 | 8.695 | 8.777 | 38,876 | +0.13(+1.52%) |
Jan 03, 2023 | 8.604 | 8.662 | 8.588 | 8.645 | 19,755 | +0.12(+1.45%) |
Dec 30, 2022 | 8.563 | 8.662 | 8.506 | 8.522 | 87,631 | -0.07(-0.86%) |
Dec 29, 2022 | 8.547 | 8.687 | 8.547 | 8.596 | 42,813 | +0.08(+0.97%) |
Dec 28, 2022 | 8.473 | 8.571 | 8.473 | 8.514 | 26,823 | +0.00(+0.00%) |
Dec 27, 2022 | 8.621 | 8.629 | 8.473 | 8.514 | 48,393 | -0.12(-1.43%) |
Dec 23, 2022 | 8.580 | 8.654 | 8.580 | 8.637 | 20,860 | +0.03(+0.38%) |
Dec 22, 2022 | 8.670 | 8.678 | 8.571 | 8.604 | 21,146 | -0.03(-0.38%) |
Dec 21, 2022 | 8.645 | 8.720 | 8.613 | 8.637 | 59,071 | +0.06(+0.67%) |
Dec 20, 2022 | 8.711 | 8.769 | 8.580 | 8.580 | 66,387 | -0.19(-2.16%) |
Dec 19, 2022 | 8.851 | 8.851 | 8.769 | 8.769 | 23,978 | -0.12(-1.39%) |
Dec 16, 2022 | 8.925 | 8.967 | 8.843 | 8.893 | 32,771 | -0.08(-0.92%) |
Dec 15, 2022 | 9.041 | 9.041 | 8.958 | 8.975 | 11,113 | -0.11(-1.18%) |
Dec 14, 2022 | 9.172 | 9.222 | 9.082 | 9.082 | 14,786 | -0.09(-0.94%) |
Dec 13, 2022 | 9.250 | 9.258 | 9.152 | 9.168 | 16,221 | +0.06(+0.63%) |
Dec 12, 2022 | 9.119 | 9.128 | 9.079 | 9.111 | 28,729 | +0.00(+0.00%) |
Dec 09, 2022 | 9.095 | 9.160 | 9.095 | 9.111 | 56,604 | -0.02(-0.27%) |
Dec 08, 2022 | 9.013 | 9.160 | 9.013 | 9.136 | 43,364 | +0.12(+1.36%) |
Dec 07, 2022 | 8.981 | 9.079 | 8.973 | 9.013 | 31,190 | +0.03(+0.36%) |
Dec 06, 2022 | 9.038 | 9.070 | 8.940 | 8.981 | 23,184 | -0.09(-0.99%) |
Dec 05, 2022 | 9.119 | 9.136 | 9.022 | 9.070 | 83,115 | -0.07(-0.80%) |
Dec 02, 2022 | 9.095 | 9.181 | 9.062 | 9.144 | 68,149 | -0.02(-0.27%) |
Dec 01, 2022 | 9.331 | 9.437 | 9.136 | 9.168 | 68,067 | -0.13(-1.40%) |
Nov 30, 2022 | 9.242 | 9.356 | 9.144 | 9.299 | 79,699 | +0.07(+0.71%) |
Nov 29, 2022 | 9.168 | 9.250 | 9.168 | 9.234 | 20,799 | -0.03(-0.35%) |
Nov 28, 2022 | 9.274 | 9.323 | 9.234 | 9.266 | 11,680 | -0.06(-0.61%) |
Nov 25, 2022 | 9.225 | 9.323 | 9.225 | 9.323 | 2,382 | +0.10(+1.06%) |
Nov 23, 2022 | 9.136 | 9.321 | 9.136 | 9.225 | 16,129 | +0.07(+0.80%) |
Nov 22, 2022 | 9.095 | 9.152 | 9.079 | 9.152 | 24,911 | +0.08(+0.90%) |
Nov 21, 2022 | 8.981 | 9.168 | 8.981 | 9.070 | 16,909 | +0.04(+0.45%) |
Nov 18, 2022 | 8.973 | 9.046 | 8.973 | 9.030 | 9,639 | +0.08(+0.91%) |
Nov 17, 2022 | 8.899 | 9.030 | 8.899 | 8.948 | 30,113 | -0.13(-1.44%) |
Nov 16, 2022 | 9.046 | 9.168 | 9.046 | 9.079 | 23,467 | -0.01(-0.09%) |
Nov 15, 2022 | 8.997 | 9.182 | 8.997 | 9.087 | 28,445 | +0.15(+1.64%) |
Nov 14, 2022 | 9.038 | 9.038 | 8.932 | 8.940 | 45,652 | +0.02(+0.23%) |
Nov 11, 2022 | 8.984 | 9.081 | 8.920 | 8.920 | 19,229 | -0.08(-0.90%) |
Nov 10, 2022 | 8.734 | 9.049 | 8.734 | 9.000 | 52,514 | +0.39(+4.50%) |
Nov 09, 2022 | 8.645 | 8.645 | 8.604 | 8.613 | 6,801 | -0.08(-0.93%) |
Nov 08, 2022 | 8.701 | 8.727 | 8.645 | 8.693 | 9,576 | +0.05(+0.56%) |
Nov 07, 2022 | 8.621 | 8.711 | 8.621 | 8.645 | 33,464 | +0.01(+0.09%) |
Nov 04, 2022 | 8.685 | 8.685 | 8.621 | 8.637 | 15,111 | -0.02(-0.27%) |
Nov 03, 2022 | 8.621 | 8.661 | 8.596 | 8.661 | 6,361 | +0.02(+0.19%) |
Nov 02, 2022 | 8.758 | 8.863 | 8.645 | 8.645 | 18,632 | -0.15(-1.74%) |
Nov 01, 2022 | 8.750 | 8.868 | 8.750 | 8.798 | 12,725 | +0.12(+1.40%) |
Oct 31, 2022 | 8.677 | 8.766 | 8.629 | 8.677 | 53,533 | -0.09(-1.01%) |
Oct 28, 2022 | 8.532 | 8.774 | 8.532 | 8.766 | 40,981 | +0.23(+2.65%) |
Oct 27, 2022 | 8.540 | 8.653 | 8.508 | 8.540 | 48,145 | +0.00(+0.00%) |
Oct 26, 2022 | 8.524 | 8.718 | 8.508 | 8.540 | 90,830 | -0.02(-0.28%) |
Oct 25, 2022 | 8.483 | 8.611 | 8.483 | 8.564 | 211,458 | +0.08(+0.95%) |
Oct 24, 2022 | 8.524 | 8.589 | 8.459 | 8.483 | 14,561 | +0.00(+0.05%) |
Oct 21, 2022 | 8.411 | 8.509 | 8.411 | 8.479 | 17,320 | +0.01(+0.14%) |
Oct 20, 2022 | 8.588 | 8.604 | 8.455 | 8.467 | 22,732 | -0.07(-0.85%) |
Oct 19, 2022 | 8.718 | 8.718 | 8.508 | 8.540 | 24,363 | -0.25(-2.85%) |
Oct 18, 2022 | 8.798 | 8.887 | 8.734 | 8.790 | 32,719 | +0.06(+0.65%) |
Oct 17, 2022 | 8.839 | 8.936 | 8.604 | 8.734 | 68,117 | -0.07(-0.83%) |
Oct 14, 2022 | 8.887 | 8.887 | 8.806 | 8.807 | 11,148 | -0.04(-0.46%) |
Oct 13, 2022 | 8.742 | 8.847 | 8.701 | 8.847 | 14,990 | -0.00(-0.05%) |
Oct 12, 2022 | 8.851 | 8.923 | 8.841 | 8.851 | 32,360 | +0.01(+0.09%) |
Oct 11, 2022 | 8.803 | 8.866 | 8.699 | 8.843 | 9,666 | +0.02(+0.27%) |
Oct 10, 2022 | 8.819 | 8.883 | 8.803 | 8.819 | 4,887 | -0.08(-0.90%) |
Oct 07, 2022 | 8.867 | 8.939 | 8.707 | 8.899 | 45,084 | +0.00(+0.00%) |
Oct 06, 2022 | 8.931 | 8.995 | 8.899 | 8.899 | 23,293 | -0.06(-0.62%) |
Oct 05, 2022 | 9.011 | 9.051 | 8.843 | 8.955 | 28,373 | -0.14(-1.59%) |
Oct 04, 2022 | 9.019 | 9.179 | 9.019 | 9.099 | 58,593 | +0.10(+1.08%) |
Oct 03, 2022 | 8.931 | 9.011 | 8.851 | 9.002 | 15,126 | +0.17(+1.89%) |
Sep 30, 2022 | 8.819 | 8.875 | 8.699 | 8.835 | 21,324 | +0.06(+0.68%) |
Sep 29, 2022 | 8.939 | 8.939 | 8.643 | 8.775 | 28,310 | -0.21(-2.36%) |
Sep 28, 2022 | 8.939 | 9.075 | 8.843 | 8.987 | 45,572 | +0.08(+0.90%) |
Sep 27, 2022 | 8.971 | 8.971 | 8.881 | 8.907 | 17,941 | -0.04(-0.45%) |
Sep 26, 2022 | 9.139 | 9.239 | 8.835 | 8.947 | 21,499 | -0.26(-2.87%) |
Sep 23, 2022 | 9.483 | 9.483 | 9.162 | 9.211 | 42,103 | -0.27(-2.87%) |
Sep 22, 2022 | 9.499 | 9.515 | 9.387 | 9.483 | 21,619 | -0.06(-0.67%) |
Sep 21, 2022 | 9.563 | 9.627 | 9.531 | 9.547 | 13,835 | +0.05(+0.51%) |
Sep 20, 2022 | 9.699 | 9.777 | 9.339 | 9.499 | 42,116 | -0.28(-2.88%) |
Sep 19, 2022 | 9.763 | 9.781 | 9.699 | 9.781 | 14,110 | -0.03(-0.31%) |
Sep 16, 2022 | 9.795 | 9.855 | 9.755 | 9.811 | 13,193 | -0.04(-0.41%) |
Sep 15, 2022 | 9.827 | 9.891 | 9.691 | 9.851 | 16,582 | -0.03(-0.28%) |
Sep 14, 2022 | 9.935 | 9.943 | 9.816 | 9.879 | 13,478 | +0.02(+0.24%) |
Sep 13, 2022 | 10.06 | 10.06 | 9.840 | 9.855 | 23,309 | -0.35(-3.42%) |
Sep 12, 2022 | 10.37 | 10.46 | 10.20 | 10.20 | 38,286 | -0.18(-1.76%) |
Sep 09, 2022 | 10.46 | 10.47 | 10.36 | 10.39 | 17,025 | +0.03(+0.31%) |
Sep 08, 2022 | 10.35 | 10.47 | 10.35 | 10.36 | 6,109 | -0.03(-0.31%) |
Sep 07, 2022 | 10.38 | 10.39 | 10.36 | 10.39 | 9,118 | -0.02(-0.23%) |
Sep 06, 2022 | 10.43 | 10.43 | 10.33 | 10.41 | 22,799 | -0.07(-0.69%) |
Sep 02, 2022 | 10.32 | 10.55 | 10.32 | 10.48 | 23,743 | +0.10(+1.00%) |
Sep 01, 2022 | 10.44 | 10.44 | 10.36 | 10.38 | 8,943 | -0.04(-0.38%) |
Aug 31, 2022 | 10.47 | 10.47 | 10.39 | 10.42 | 15,653 | +0.01(+0.08%) |
Aug 30, 2022 | 10.37 | 10.47 | 10.36 | 10.41 | 26,769 | +0.02(+0.15%) |
Aug 29, 2022 | 10.34 | 10.47 | 10.29 | 10.39 | 22,348 | +0.01(+0.08%) |
Aug 26, 2022 | 10.47 | 10.51 | 10.33 | 10.39 | 27,698 | -0.06(-0.61%) |
Aug 25, 2022 | 10.44 | 10.61 | 10.41 | 10.45 | 17,184 | +0.01(+0.08%) |
Aug 24, 2022 | 10.43 | 10.46 | 10.33 | 10.44 | 14,613 | +0.06(+0.53%) |
Aug 23, 2022 | 10.43 | 10.50 | 10.36 | 10.39 | 14,096 | -0.07(-0.68%) |
Aug 22, 2022 | 10.71 | 10.74 | 10.33 | 10.46 | 30,463 | -0.29(-2.73%) |
Aug 19, 2022 | 10.86 | 10.86 | 10.52 | 10.75 | 18,889 | -0.13(-1.16%) |
Aug 18, 2022 | 10.85 | 11.09 | 10.85 | 10.88 | 18,889 | -0.05(-0.45%) |
Aug 17, 2022 | 11.02 | 11.03 | 10.83 | 10.93 | 50,367 | -0.03(-0.29%) |
Aug 16, 2022 | 11.18 | 11.18 | 10.96 | 10.96 | 35,853 | -0.16(-1.46%) |
Aug 15, 2022 | 10.86 | 11.12 | 10.86 | 11.12 | 94,819 | +0.28(+2.62%) |
Aug 12, 2022 | 10.85 | 10.87 | 10.78 | 10.84 | 8,349 | +0.06(+0.51%) |
Aug 11, 2022 | 10.85 | 10.88 | 10.75 | 10.78 | 11,345 | -0.04(-0.36%) |
Aug 10, 2022 | 10.67 | 10.91 | 10.67 | 10.82 | 16,367 | +0.17(+1.60%) |
Aug 09, 2022 | 10.60 | 10.67 | 10.46 | 10.65 | 25,014 | +0.26(+2.53%) |
Aug 08, 2022 | 10.48 | 10.53 | 10.39 | 10.39 | 15,851 | -0.02(-0.15%) |
Aug 05, 2022 | 10.44 | 10.51 | 10.37 | 10.40 | 14,875 | +0.03(+0.30%) |
Aug 04, 2022 | 10.44 | 10.46 | 10.36 | 10.37 | 17,657 | -0.12(-1.13%) |
Aug 03, 2022 | 10.59 | 10.59 | 10.48 | 10.49 | 17,502 | -0.08(-0.74%) |
Aug 02, 2022 | 10.63 | 10.67 | 10.57 | 10.57 | 13,793 | -0.06(-0.52%) |
Aug 01, 2022 | 10.55 | 10.62 | 10.37 | 10.62 | 58,762 | +0.25(+2.43%) |
Jul 29, 2022 | 10.26 | 10.43 | 10.22 | 10.37 | 31,511 | +0.08(+0.76%) |
Jul 28, 2022 | 10.01 | 10.30 | 9.987 | 10.29 | 21,731 | +0.31(+3.08%) |
Jul 27, 2022 | 9.908 | 10.03 | 9.908 | 9.987 | 34,406 | +0.02(+0.16%) |
Jul 26, 2022 | 9.908 | 9.971 | 9.908 | 9.971 | 17,106 | +0.02(+0.24%) |
Jul 25, 2022 | 9.924 | 9.987 | 9.885 | 9.948 | 17,791 | +0.08(+0.80%) |
Jul 22, 2022 | 9.908 | 10.01 | 9.869 | 9.869 | 39,749 | -0.04(-0.40%) |
Jul 21, 2022 | 9.853 | 9.940 | 9.853 | 9.908 | 8,991 | +0.06(+0.56%) |
Jul 20, 2022 | 9.963 | 9.963 | 9.853 | 9.853 | 6,917 | -0.09(-0.95%) |
Jul 19, 2022 | 9.916 | 10.02 | 9.892 | 9.948 | 15,832 | +0.09(+0.96%) |
Jul 18, 2022 | 9.908 | 9.979 | 9.814 | 9.853 | 13,686 | -0.03(-0.32%) |
Jul 15, 2022 | 10.03 | 10.03 | 9.766 | 9.885 | 51,119 | -0.13(-1.34%) |
Jul 14, 2022 | 9.766 | 10.02 | 9.766 | 10.02 | 23,953 | +0.08(+0.83%) |
Jul 13, 2022 | 9.725 | 9.944 | 9.686 | 9.936 | 25,196 | +0.10(+1.03%) |
Jul 12, 2022 | 9.983 | 9.983 | 9.819 | 9.834 | 12,460 | -0.15(-1.49%) |
Jul 11, 2022 | 9.998 | 10.02 | 9.897 | 9.983 | 4,199 | -0.02(-0.23%) |
Jul 08, 2022 | 10.08 | 10.08 | 9.998 | 10.01 | 3,254 | +0.01(+0.08%) |
Jul 07, 2022 | 9.904 | 10.03 | 9.890 | 9.998 | 9,354 | +0.07(+0.71%) |
Jul 06, 2022 | 9.959 | 9.998 | 9.928 | 9.928 | 4,209 | -0.01(-0.08%) |
Jul 05, 2022 | 10.12 | 10.12 | 9.881 | 9.936 | 13,466 | -0.22(-2.15%) |
Jul 01, 2022 | 10.08 | 10.15 | 9.967 | 10.15 | 31,886 | +0.08(+0.78%) |
Jun 30, 2022 | 10.07 | 10.08 | 9.865 | 10.08 | 6,676 | +0.01(+0.08%) |
Jun 29, 2022 | 9.990 | 10.07 | 9.717 | 10.07 | 17,896 | +0.11(+1.10%) |
Jun 28, 2022 | 9.990 | 10.07 | 9.928 | 9.959 | 4,626 | +0.05(+0.55%) |
Jun 27, 2022 | 9.951 | 9.990 | 9.850 | 9.904 | 27,687 | -0.02(-0.24%) |
Jun 24, 2022 | 9.834 | 10.03 | 9.811 | 9.928 | 17,070 | +0.16(+1.68%) |
Jun 23, 2022 | 9.701 | 9.803 | 9.686 | 9.764 | 11,260 | +0.09(+0.97%) |
Jun 22, 2022 | 9.623 | 9.744 | 9.599 | 9.670 | 29,336 | +0.05(+0.49%) |
Jun 21, 2022 | 9.569 | 9.670 | 9.491 | 9.623 | 10,314 | +0.16(+1.65%) |
Jun 17, 2022 | 9.553 | 9.569 | 9.444 | 9.467 | 25,333 | -0.03(-0.33%) |
Jun 16, 2022 | 9.584 | 9.584 | 9.459 | 9.498 | 20,159 | -0.30(-3.03%) |
Jun 15, 2022 | 9.920 | 10.01 | 9.764 | 9.795 | 54,380 | -0.11(-1.14%) |
Jun 14, 2022 | 10.16 | 10.22 | 9.839 | 9.908 | 34,928 | -0.22(-2.22%) |
Jun 13, 2022 | 10.57 | 10.57 | 10.12 | 10.13 | 23,655 | -0.50(-4.66%) |
Jun 10, 2022 | 10.56 | 10.68 | 10.46 | 10.63 | 27,781 | -0.03(-0.29%) |
Jun 09, 2022 | 10.67 | 10.98 | 10.63 | 10.66 | 25,265 | -0.02(-0.15%) |
Jun 08, 2022 | 10.76 | 10.76 | 10.67 | 10.68 | 5,710 | -0.04(-0.36%) |
Jun 07, 2022 | 10.63 | 10.75 | 10.63 | 10.71 | 15,195 | +0.10(+0.95%) |
Jun 06, 2022 | 10.58 | 10.76 | 10.54 | 10.61 | 15,546 | +0.15(+1.48%) |
Jun 03, 2022 | 10.54 | 10.57 | 10.46 | 10.46 | 6,585 | -0.14(-1.32%) |
Jun 02, 2022 | 10.55 | 10.66 | 10.47 | 10.60 | 13,849 | +0.09(+0.81%) |
Jun 01, 2022 | 10.48 | 10.51 | 10.44 | 10.51 | 19,266 | +0.09(+0.82%) |
May 31, 2022 | 10.56 | 10.56 | 10.32 | 10.43 | 11,940 | -0.09(-0.88%) |
May 27, 2022 | 10.32 | 10.55 | 10.32 | 10.52 | 12,462 | +0.30(+2.96%) |
May 26, 2022 | 10.48 | 10.55 | 10.20 | 10.22 | 29,796 | -0.19(-1.79%) |
May 25, 2022 | 10.37 | 10.42 | 10.37 | 10.40 | 6,445 | +0.01(+0.08%) |
May 24, 2022 | 10.32 | 10.45 | 10.29 | 10.40 | 21,713 | +0.08(+0.75%) |
May 23, 2022 | 10.40 | 10.50 | 10.15 | 10.32 | 46,890 | +0.04(+0.38%) |
May 20, 2022 | 10.25 | 10.47 | 10.20 | 10.28 | 24,634 | +0.07(+0.68%) |
May 19, 2022 | 10.22 | 10.22 | 10.17 | 10.21 | 10,416 | +0.01(+0.08%) |
May 18, 2022 | 10.33 | 10.38 | 10.13 | 10.20 | 20,759 | -0.19(-1.79%) |
May 17, 2022 | 10.36 | 10.42 | 10.27 | 10.39 | 34,777 | +0.05(+0.53%) |
May 16, 2022 | 10.34 | 10.40 | 10.20 | 10.33 | 14,507 | -0.01(-0.08%) |
May 13, 2022 | 10.24 | 10.41 | 10.20 | 10.34 | 52,424 | +0.15(+1.44%) |
May 12, 2022 | 10.28 | 10.28 | 10.16 | 10.20 | 23,574 | -0.02(-0.19%) |
May 11, 2022 | 10.15 | 10.31 | 10.15 | 10.21 | 20,915 | +0.07(+0.68%) |
May 10, 2022 | 10.28 | 10.37 | 10.05 | 10.15 | 30,625 | -0.09(-0.90%) |
May 09, 2022 | 10.41 | 10.47 | 10.05 | 10.24 | 23,967 | -0.25(-2.42%) |
May 06, 2022 | 10.55 | 10.65 | 10.45 | 10.49 | 16,892 | -0.06(-0.58%) |
May 05, 2022 | 10.81 | 10.92 | 10.51 | 10.55 | 28,140 | -0.29(-2.69%) |
May 04, 2022 | 10.88 | 10.91 | 10.74 | 10.84 | 15,601 | -0.01(-0.07%) |
May 03, 2022 | 10.84 | 10.91 | 10.71 | 10.85 | 16,885 | +0.08(+0.79%) |