Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.92 | 10.97 | 10.90 | 10.92 | 20,297 | +0.13(+1.20%) |
Apr 27, 2023 | 10.65 | 10.82 | 10.59 | 10.79 | 23,459 | +0.05(+0.47%) |
Apr 26, 2023 | 10.74 | 10.80 | 10.71 | 10.74 | 14,913 | +0.28(+2.63%) |
Apr 25, 2023 | 10.40 | 10.50 | 10.40 | 10.46 | 16,597 | -0.37(-3.37%) |
Apr 24, 2023 | 10.66 | 10.83 | 10.66 | 10.83 | 10,665 | +0.06(+0.56%) |
Apr 21, 2023 | 10.79 | 10.92 | 10.75 | 10.77 | 8,492 | -0.06(-0.58%) |
Apr 20, 2023 | 10.82 | 10.89 | 10.80 | 10.83 | 11,673 | +0.01(+0.07%) |
Apr 19, 2023 | 10.84 | 10.88 | 10.78 | 10.82 | 12,408 | -0.18(-1.59%) |
Apr 18, 2023 | 11.06 | 11.09 | 10.90 | 11.00 | 33,471 | +0.69(+6.64%) |
Apr 17, 2023 | 10.27 | 10.33 | 10.22 | 10.31 | 17,847 | -0.07(-0.63%) |
Apr 14, 2023 | 10.41 | 10.43 | 10.30 | 10.38 | 30,676 | -0.01(-0.10%) |
Apr 13, 2023 | 10.32 | 10.39 | 10.26 | 10.39 | 127,716 | +0.03(+0.29%) |
Apr 12, 2023 | 10.40 | 10.41 | 10.30 | 10.36 | 26,678 | +0.25(+2.44%) |
Apr 11, 2023 | 10.15 | 10.15 | 10.10 | 10.11 | 46,167 | +0.19(+1.95%) |
Apr 10, 2023 | 9.960 | 10.09 | 9.900 | 9.920 | 15,440 | -0.20(-1.98%) |
Apr 06, 2023 | 10.08 | 10.13 | 10.06 | 10.12 | 18,698 | +0.10(+1.05%) |
Apr 05, 2023 | 10.07 | 10.12 | 9.930 | 10.02 | 13,299 | -0.13(-1.28%) |
Apr 04, 2023 | 10.11 | 10.20 | 10.11 | 10.14 | 29,099 | +0.05(+0.55%) |
Apr 03, 2023 | 10.07 | 10.09 | 9.980 | 10.09 | 22,890 | +0.05(+0.53%) |
Mar 31, 2023 | 10.08 | 10.09 | 10.03 | 10.04 | 11,072 | -0.05(-0.48%) |
Mar 30, 2023 | 10.06 | 10.09 | 10.05 | 10.09 | 17,771 | +0.15(+1.46%) |
Mar 29, 2023 | 9.900 | 9.965 | 9.900 | 9.940 | 22,183 | +0.07(+0.71%) |
Mar 28, 2023 | 9.830 | 9.942 | 9.770 | 9.870 | 27,504 | +0.05(+0.51%) |
Mar 27, 2023 | 9.840 | 9.840 | 9.790 | 9.820 | 30,984 | +0.01(+0.10%) |
Mar 24, 2023 | 9.790 | 9.810 | 9.660 | 9.810 | 45,565 | -0.09(-0.91%) |
Mar 23, 2023 | 9.980 | 10.05 | 9.860 | 9.900 | 22,131 | +0.07(+0.71%) |
Mar 22, 2023 | 9.810 | 9.945 | 9.800 | 9.830 | 50,410 | -0.06(-0.61%) |
Mar 21, 2023 | 9.880 | 9.910 | 9.820 | 9.890 | 21,121 | +0.28(+2.91%) |
Mar 20, 2023 | 9.560 | 9.630 | 9.555 | 9.610 | 25,393 | +0.24(+2.56%) |
Mar 17, 2023 | 9.310 | 9.380 | 9.230 | 9.370 | 101,333 | -0.11(-1.16%) |
Mar 16, 2023 | 9.368 | 9.480 | 9.350 | 9.480 | 27,349 | -0.01(-0.11%) |
Mar 15, 2023 | 9.430 | 9.540 | 9.350 | 9.490 | 61,326 | -0.39(-3.95%) |
Mar 14, 2023 | 10.16 | 10.19 | 9.860 | 9.880 | 471,953 | -0.19(-1.94%) |
Mar 13, 2023 | 10.04 | 10.14 | 9.880 | 10.07 | 25,570 | +0.05(+0.55%) |
Mar 10, 2023 | 10.08 | 10.19 | 10.01 | 10.02 | 19,652 | -0.19(-1.86%) |
Mar 09, 2023 | 10.27 | 10.31 | 10.20 | 10.21 | 16,653 | -0.12(-1.16%) |
Mar 08, 2023 | 10.38 | 10.48 | 10.32 | 10.33 | 19,797 | +0.05(+0.49%) |
Mar 07, 2023 | 10.44 | 10.48 | 10.26 | 10.28 | 10,778 | -0.24(-2.28%) |
Mar 06, 2023 | 10.46 | 10.53 | 10.46 | 10.52 | 19,563 | +0.07(+0.67%) |
Mar 03, 2023 | 10.42 | 10.48 | 10.36 | 10.45 | 17,779 | +0.09(+0.84%) |
Mar 02, 2023 | 10.32 | 10.39 | 10.30 | 10.36 | 25,223 | -0.02(-0.16%) |
Mar 01, 2023 | 10.37 | 10.40 | 10.36 | 10.38 | 16,211 | +0.12(+1.22%) |
Feb 28, 2023 | 10.34 | 10.35 | 10.24 | 10.26 | 13,670 | +0.01(+0.05%) |
Feb 27, 2023 | 10.28 | 10.29 | 10.25 | 10.25 | 14,260 | +0.06(+0.59%) |
Feb 24, 2023 | 10.18 | 10.22 | 10.17 | 10.19 | 8,794 | -0.14(-1.36%) |
Feb 23, 2023 | 10.35 | 10.35 | 10.24 | 10.33 | 9,485 | +0.02(+0.19%) |
Feb 22, 2023 | 10.32 | 10.37 | 10.30 | 10.31 | 10,442 | -0.10(-0.98%) |
Feb 21, 2023 | 10.46 | 10.46 | 10.38 | 10.41 | 13,123 | -0.14(-1.30%) |
Feb 17, 2023 | 10.52 | 10.55 | 10.45 | 10.55 | 19,286 | +0.15(+1.44%) |
Feb 16, 2023 | 10.38 | 10.44 | 10.32 | 10.40 | 26,001 | +0.02(+0.19%) |
Feb 15, 2023 | 10.32 | 10.38 | 10.31 | 10.38 | 4,490 | -0.10(-0.95%) |
Feb 14, 2023 | 10.43 | 10.50 | 10.34 | 10.48 | 12,050 | +0.04(+0.34%) |
Feb 13, 2023 | 10.41 | 10.50 | 10.41 | 10.45 | 22,788 | +0.04(+0.34%) |
Feb 10, 2023 | 10.39 | 10.43 | 10.37 | 10.41 | 7,894 | -0.16(-1.51%) |
Feb 09, 2023 | 10.69 | 10.71 | 10.54 | 10.57 | 19,304 | +0.02(+0.19%) |
Feb 08, 2023 | 10.60 | 10.60 | 10.54 | 10.55 | 10,976 | +0.06(+0.52%) |
Feb 07, 2023 | 10.44 | 10.50 | 10.39 | 10.49 | 18,545 | -0.02(-0.14%) |
Feb 06, 2023 | 10.58 | 10.58 | 10.43 | 10.51 | 15,538 | -0.10(-0.94%) |
Feb 03, 2023 | 10.63 | 10.72 | 10.57 | 10.61 | 11,210 | -0.19(-1.76%) |
Feb 02, 2023 | 10.84 | 10.88 | 10.77 | 10.80 | 14,641 | -0.10(-0.92%) |
Feb 01, 2023 | 10.77 | 10.90 | 10.71 | 10.90 | 41,112 | +0.24(+2.25%) |
Jan 31, 2023 | 10.68 | 10.71 | 10.62 | 10.66 | 28,804 | -0.06(-0.56%) |
Jan 30, 2023 | 10.79 | 10.84 | 10.72 | 10.72 | 40,985 | -0.02(-0.19%) |
Jan 27, 2023 | 10.68 | 10.76 | 10.68 | 10.74 | 11,690 | +0.13(+1.23%) |
Jan 26, 2023 | 10.55 | 10.63 | 10.55 | 10.61 | 14,174 | +0.24(+2.35%) |
Jan 25, 2023 | 10.25 | 10.37 | 10.25 | 10.37 | 15,990 | -0.00(-0.04%) |
Jan 24, 2023 | 10.35 | 10.42 | 10.33 | 10.37 | 32,882 | -0.01(-0.10%) |
Jan 23, 2023 | 10.36 | 10.42 | 10.36 | 10.38 | 14,965 | -0.03(-0.29%) |
Jan 20, 2023 | 10.29 | 10.41 | 10.29 | 10.41 | 24,434 | +0.19(+1.86%) |
Jan 19, 2023 | 10.22 | 10.24 | 10.15 | 10.22 | 48,232 | -0.06(-0.58%) |
Jan 18, 2023 | 10.44 | 10.46 | 10.27 | 10.28 | 19,021 | -0.02(-0.19%) |
Jan 17, 2023 | 10.41 | 10.41 | 10.28 | 10.30 | 11,627 | -0.05(-0.48%) |
Jan 13, 2023 | 10.32 | 10.35 | 10.30 | 10.35 | 64,160 | +0.01(+0.10%) |
Jan 12, 2023 | 10.28 | 10.35 | 10.25 | 10.34 | 20,891 | +0.00(+0.00%) |
Jan 11, 2023 | 10.33 | 10.41 | 10.31 | 10.34 | 35,201 | +0.26(+2.58%) |
Jan 10, 2023 | 10.06 | 10.08 | 10.03 | 10.08 | 65,997 | -0.02(-0.20%) |
Jan 09, 2023 | 10.12 | 10.18 | 10.09 | 10.10 | 31,102 | +0.06(+0.60%) |
Jan 06, 2023 | 9.840 | 10.04 | 9.840 | 10.04 | 29,030 | +0.23(+2.34%) |
Jan 05, 2023 | 9.840 | 9.866 | 9.800 | 9.810 | 21,312 | -0.27(-2.68%) |
Jan 04, 2023 | 10.03 | 10.10 | 10.00 | 10.08 | 209,631 | +0.28(+2.86%) |
Jan 03, 2023 | 9.760 | 9.800 | 9.700 | 9.800 | 23,822 | +0.31(+3.27%) |
Dec 30, 2022 | 9.530 | 9.550 | 9.465 | 9.490 | 12,220 | -0.05(-0.52%) |
Dec 29, 2022 | 9.500 | 9.590 | 9.495 | 9.540 | 39,093 | +0.18(+1.92%) |
Dec 28, 2022 | 9.440 | 9.460 | 9.330 | 9.360 | 23,758 | -0.03(-0.32%) |
Dec 27, 2022 | 9.420 | 9.428 | 9.365 | 9.390 | 23,432 | -0.04(-0.42%) |
Dec 23, 2022 | 9.420 | 9.470 | 9.410 | 9.430 | 20,850 | -0.01(-0.11%) |
Dec 22, 2022 | 9.425 | 9.450 | 9.360 | 9.440 | 46,624 | -0.02(-0.21%) |
Dec 21, 2022 | 9.420 | 9.485 | 9.420 | 9.460 | 41,435 | +0.24(+2.60%) |
Dec 20, 2022 | 9.210 | 9.260 | 9.205 | 9.220 | 35,900 | +0.02(+0.22%) |
Dec 19, 2022 | 9.210 | 9.230 | 9.170 | 9.200 | 26,971 | +0.05(+0.55%) |
Dec 16, 2022 | 9.140 | 9.190 | 9.070 | 9.150 | 30,394 | -0.08(-0.87%) |
Dec 15, 2022 | 9.310 | 9.316 | 9.180 | 9.230 | 29,693 | -0.22(-2.33%) |
Dec 14, 2022 | 9.400 | 9.485 | 9.400 | 9.450 | 29,112 | +0.01(+0.11%) |
Dec 13, 2022 | 9.575 | 9.580 | 9.390 | 9.440 | 31,664 | +0.10(+1.07%) |
Dec 12, 2022 | 9.340 | 9.380 | 9.280 | 9.340 | 22,491 | -0.04(-0.43%) |
Dec 09, 2022 | 9.385 | 9.435 | 9.375 | 9.380 | 56,410 | +0.00(+0.00%) |
Dec 08, 2022 | 9.310 | 9.390 | 9.280 | 9.380 | 39,638 | +0.06(+0.64%) |
Dec 07, 2022 | 9.380 | 9.380 | 9.260 | 9.320 | 68,185 | +0.06(+0.70%) |
Dec 06, 2022 | 9.300 | 9.300 | 9.230 | 9.255 | 10,983 | -0.03(-0.38%) |
Dec 05, 2022 | 9.400 | 9.400 | 9.250 | 9.290 | 321,373 | -0.09(-0.96%) |
Dec 02, 2022 | 9.260 | 9.390 | 9.260 | 9.380 | 21,105 | +0.06(+0.64%) |
Dec 01, 2022 | 9.230 | 9.340 | 9.230 | 9.320 | 41,317 | +0.27(+2.98%) |
Nov 30, 2022 | 8.770 | 9.050 | 8.720 | 9.050 | 16,476 | +0.26(+2.93%) |
Nov 29, 2022 | 8.840 | 8.880 | 8.780 | 8.793 | 35,131 | -0.08(-0.93%) |
Nov 28, 2022 | 9.000 | 9.000 | 8.855 | 8.875 | 27,966 | -0.12(-1.39%) |
Nov 25, 2022 | 8.970 | 9.020 | 8.970 | 9.000 | 12,513 | +0.14(+1.58%) |
Nov 23, 2022 | 8.760 | 8.880 | 8.760 | 8.860 | 27,703 | +0.09(+1.03%) |
Nov 22, 2022 | 8.780 | 8.810 | 8.715 | 8.770 | 26,563 | +0.12(+1.39%) |
Nov 21, 2022 | 8.700 | 8.700 | 8.580 | 8.650 | 36,488 | -0.04(-0.46%) |
Nov 18, 2022 | 8.780 | 8.780 | 8.650 | 8.690 | 23,335 | -0.01(-0.11%) |
Nov 17, 2022 | 8.620 | 8.700 | 8.600 | 8.700 | 49,548 | -0.16(-1.75%) |
Nov 16, 2022 | 8.900 | 8.920 | 8.818 | 8.855 | 49,349 | -0.11(-1.17%) |
Nov 15, 2022 | 8.970 | 9.060 | 8.850 | 8.960 | 43,655 | +0.09(+0.97%) |
Nov 14, 2022 | 8.870 | 8.960 | 8.870 | 8.874 | 43,251 | -0.07(-0.79%) |
Nov 11, 2022 | 8.840 | 8.960 | 8.840 | 8.945 | 18,250 | +0.26(+2.93%) |
Nov 10, 2022 | 8.550 | 8.690 | 8.540 | 8.690 | 22,632 | +0.42(+5.14%) |
Nov 09, 2022 | 8.290 | 8.350 | 8.250 | 8.265 | 48,099 | -0.29(-3.33%) |
Nov 08, 2022 | 8.450 | 8.580 | 8.450 | 8.550 | 94,753 | +0.12(+1.42%) |
Nov 07, 2022 | 8.410 | 8.460 | 8.363 | 8.430 | 64,151 | +0.12(+1.44%) |
Nov 04, 2022 | 8.260 | 8.310 | 8.210 | 8.310 | 52,897 | +0.29(+3.62%) |
Nov 03, 2022 | 7.980 | 8.050 | 7.950 | 8.020 | 49,592 | -0.06(-0.74%) |
Nov 02, 2022 | 8.210 | 8.285 | 8.080 | 8.080 | 112,665 | -0.11(-1.34%) |
Nov 01, 2022 | 8.306 | 8.330 | 8.150 | 8.190 | 139,958 | +0.05(+0.61%) |
Oct 31, 2022 | 8.130 | 8.170 | 8.030 | 8.140 | 55,068 | +0.00(+0.00%) |
Oct 28, 2022 | 8.110 | 8.140 | 8.055 | 8.140 | 37,022 | -0.10(-1.27%) |
Oct 27, 2022 | 8.250 | 8.330 | 8.240 | 8.245 | 56,724 | -0.01(-0.06%) |
Oct 26, 2022 | 8.170 | 8.290 | 8.170 | 8.250 | 58,854 | -0.01(-0.06%) |
Oct 25, 2022 | 8.080 | 8.280 | 8.060 | 8.255 | 302,628 | +0.46(+5.83%) |
Oct 24, 2022 | 7.790 | 7.835 | 7.748 | 7.800 | 183,669 | +0.02(+0.26%) |
Oct 21, 2022 | 7.570 | 7.780 | 7.550 | 7.780 | 94,433 | -0.06(-0.77%) |
Oct 20, 2022 | 7.890 | 8.030 | 7.840 | 7.840 | 113,924 | -0.06(-0.76%) |
Oct 19, 2022 | 7.890 | 7.960 | 7.830 | 7.900 | 74,928 | -0.09(-1.13%) |
Oct 18, 2022 | 8.055 | 8.055 | 7.890 | 7.990 | 297,450 | +0.25(+3.23%) |
Oct 17, 2022 | 7.740 | 7.790 | 7.735 | 7.740 | 98,209 | +0.18(+2.38%) |
Oct 14, 2022 | 7.700 | 7.700 | 7.550 | 7.560 | 102,807 | -0.12(-1.56%) |
Oct 13, 2022 | 7.525 | 7.740 | 7.425 | 7.680 | 162,999 | +0.27(+3.71%) |
Oct 12, 2022 | 7.370 | 7.430 | 7.360 | 7.405 | 136,679 | +0.02(+0.20%) |
Oct 11, 2022 | 7.440 | 7.530 | 7.390 | 7.390 | 324,028 | -0.17(-2.25%) |
Oct 10, 2022 | 7.580 | 7.630 | 7.500 | 7.560 | 168,354 | -0.03(-0.40%) |
Oct 07, 2022 | 7.710 | 7.780 | 7.580 | 7.590 | 160,546 | -0.31(-3.88%) |
Oct 06, 2022 | 7.960 | 8.000 | 7.870 | 7.896 | 219,013 | -0.17(-2.16%) |
Oct 05, 2022 | 7.970 | 8.120 | 7.890 | 8.070 | 559,749 | -0.15(-1.82%) |
Oct 04, 2022 | 8.140 | 8.260 | 8.110 | 8.220 | 522,774 | +0.33(+4.18%) |
Oct 03, 2022 | 7.800 | 7.910 | 7.750 | 7.890 | 136,361 | +0.20(+2.60%) |
Sep 30, 2022 | 7.700 | 7.790 | 7.650 | 7.690 | 144,448 | +0.11(+1.45%) |
Sep 29, 2022 | 7.680 | 7.690 | 7.521 | 7.580 | 555,570 | -0.40(-5.01%) |
Sep 28, 2022 | 7.690 | 7.980 | 7.690 | 7.980 | 241,364 | +0.19(+2.44%) |
Sep 27, 2022 | 7.910 | 7.920 | 7.760 | 7.790 | 518,717 | +0.01(+0.13%) |
Sep 26, 2022 | 7.900 | 7.910 | 7.750 | 7.780 | 471,949 | -0.19(-2.38%) |
Sep 23, 2022 | 8.080 | 8.080 | 7.945 | 7.970 | 84,257 | -0.26(-3.16%) |
Sep 22, 2022 | 8.275 | 8.280 | 8.200 | 8.230 | 246,816 | +0.09(+1.11%) |
Sep 21, 2022 | 8.270 | 8.330 | 8.140 | 8.140 | 269,193 | -0.23(-2.75%) |
Sep 20, 2022 | 8.360 | 8.430 | 8.328 | 8.370 | 320,570 | -0.15(-1.76%) |
Sep 19, 2022 | 8.420 | 8.520 | 8.410 | 8.520 | 280,230 | +0.03(+0.35%) |
Sep 16, 2022 | 8.390 | 8.510 | 8.390 | 8.490 | 284,792 | +0.04(+0.47%) |
Sep 15, 2022 | 8.460 | 8.490 | 8.430 | 8.450 | 104,918 | +0.00(+0.00%) |
Sep 14, 2022 | 8.500 | 8.510 | 8.410 | 8.450 | 160,323 | -0.21(-2.48%) |
Sep 13, 2022 | 8.860 | 8.880 | 8.650 | 8.665 | 166,144 | -0.28(-3.13%) |
Sep 12, 2022 | 8.900 | 8.990 | 8.900 | 8.945 | 170,036 | +0.25(+2.82%) |
Sep 09, 2022 | 8.735 | 8.738 | 8.650 | 8.700 | 80,826 | +0.25(+2.96%) |
Sep 08, 2022 | 8.460 | 8.490 | 8.380 | 8.450 | 125,228 | -0.28(-3.21%) |
Sep 07, 2022 | 8.620 | 8.730 | 8.620 | 8.730 | 277,314 | +0.09(+1.04%) |
Sep 06, 2022 | 8.720 | 8.720 | 8.620 | 8.640 | 166,194 | -0.08(-0.92%) |
Sep 02, 2022 | 8.790 | 8.910 | 8.680 | 8.720 | 198,467 | -0.04(-0.46%) |
Sep 01, 2022 | 8.760 | 8.800 | 8.660 | 8.760 | 246,812 | -0.27(-2.99%) |
Aug 31, 2022 | 9.090 | 9.160 | 9.030 | 9.030 | 263,391 | +0.05(+0.56%) |
Aug 30, 2022 | 9.030 | 9.050 | 8.960 | 8.980 | 325,621 | +0.02(+0.22%) |
Aug 29, 2022 | 8.960 | 9.005 | 8.940 | 8.960 | 195,304 | +0.05(+0.56%) |
Aug 26, 2022 | 9.067 | 9.070 | 8.910 | 8.910 | 162,936 | -0.09(-1.00%) |
Aug 25, 2022 | 8.950 | 9.041 | 8.920 | 9.000 | 111,232 | +0.02(+0.22%) |
Aug 24, 2022 | 8.867 | 8.980 | 8.867 | 8.980 | 125,562 | +0.03(+0.34%) |
Aug 23, 2022 | 8.960 | 9.006 | 8.940 | 8.950 | 185,566 | +0.08(+0.96%) |
Aug 22, 2022 | 8.880 | 8.910 | 8.850 | 8.865 | 210,041 | -0.11(-1.17%) |
Aug 19, 2022 | 9.020 | 9.020 | 8.950 | 8.970 | 165,558 | -0.09(-0.99%) |
Aug 18, 2022 | 9.140 | 9.140 | 9.050 | 9.060 | 202,210 | -0.21(-2.27%) |
Aug 17, 2022 | 9.245 | 9.330 | 9.240 | 9.270 | 91,275 | -0.19(-2.01%) |
Aug 16, 2022 | 9.420 | 9.490 | 9.420 | 9.460 | 204,404 | -0.03(-0.32%) |
Aug 15, 2022 | 9.550 | 9.550 | 9.470 | 9.490 | 49,502 | -0.15(-1.56%) |
Aug 12, 2022 | 9.670 | 9.670 | 9.580 | 9.640 | 60,063 | -0.03(-0.31%) |
Aug 11, 2022 | 9.660 | 9.741 | 9.650 | 9.670 | 48,867 | +0.04(+0.42%) |
Aug 10, 2022 | 9.560 | 9.695 | 9.550 | 9.630 | 60,937 | +0.20(+2.12%) |
Aug 09, 2022 | 9.470 | 9.509 | 9.430 | 9.430 | 93,058 | -0.08(-0.84%) |
Aug 08, 2022 | 9.500 | 9.580 | 9.485 | 9.510 | 64,727 | -0.03(-0.31%) |
Aug 05, 2022 | 9.480 | 9.540 | 9.450 | 9.540 | 68,861 | +0.09(+0.95%) |
Aug 04, 2022 | 9.418 | 9.450 | 9.360 | 9.450 | 23,034 | +0.06(+0.64%) |
Aug 03, 2022 | 9.350 | 9.390 | 9.310 | 9.390 | 58,840 | +0.14(+1.51%) |
Aug 02, 2022 | 9.230 | 9.335 | 9.230 | 9.250 | 210,346 | -0.08(-0.86%) |
Aug 01, 2022 | 9.463 | 9.490 | 9.318 | 9.330 | 139,245 | -0.13(-1.37%) |
Jul 29, 2022 | 9.550 | 9.570 | 9.370 | 9.460 | 120,678 | -0.29(-2.97%) |
Jul 28, 2022 | 10.10 | 10.33 | 9.700 | 9.750 | 93,472 | -0.47(-4.60%) |
Jul 27, 2022 | 10.07 | 10.22 | 10.02 | 10.22 | 85,756 | +0.24(+2.40%) |
Jul 26, 2022 | 10.00 | 10.08 | 9.975 | 9.980 | 169,879 | -0.23(-2.25%) |
Jul 25, 2022 | 10.17 | 10.25 | 10.16 | 10.21 | 97,042 | +0.07(+0.69%) |
Jul 22, 2022 | 10.24 | 10.24 | 10.11 | 10.14 | 69,295 | -0.03(-0.29%) |
Jul 21, 2022 | 10.12 | 10.18 | 10.10 | 10.17 | 60,226 | +0.08(+0.77%) |
Jul 20, 2022 | 10.11 | 10.18 | 10.06 | 10.09 | 89,764 | +0.06(+0.62%) |
Jul 19, 2022 | 9.990 | 10.10 | 9.980 | 10.03 | 196,230 | +0.22(+2.24%) |
Jul 18, 2022 | 9.840 | 9.900 | 9.790 | 9.810 | 145,155 | +0.22(+2.29%) |
Jul 15, 2022 | 9.540 | 9.670 | 9.530 | 9.590 | 59,747 | +0.11(+1.16%) |
Jul 14, 2022 | 9.400 | 9.540 | 9.370 | 9.480 | 99,962 | +0.02(+0.21%) |
Jul 13, 2022 | 9.230 | 9.500 | 9.230 | 9.460 | 64,783 | +0.21(+2.27%) |
Jul 12, 2022 | 9.240 | 9.320 | 9.230 | 9.250 | 126,295 | -0.09(-0.96%) |
Jul 11, 2022 | 9.520 | 9.540 | 9.340 | 9.340 | 222,046 | -0.49(-4.98%) |
Jul 08, 2022 | 9.810 | 9.850 | 9.770 | 9.830 | 47,467 | +0.22(+2.29%) |
Jul 07, 2022 | 9.530 | 9.630 | 9.530 | 9.610 | 226,543 | +0.14(+1.48%) |
Jul 06, 2022 | 9.380 | 9.470 | 9.350 | 9.470 | 221,169 | -0.06(-0.63%) |
Jul 05, 2022 | 9.480 | 9.530 | 9.380 | 9.530 | 140,716 | -0.42(-4.22%) |
Jul 01, 2022 | 9.940 | 9.980 | 9.860 | 9.950 | 85,926 | -0.16(-1.58%) |
Jun 30, 2022 | 9.960 | 10.13 | 9.870 | 10.11 | 56,750 | +0.05(+0.50%) |
Jun 29, 2022 | 10.14 | 10.14 | 10.04 | 10.06 | 266,348 | -0.34(-3.27%) |
Jun 28, 2022 | 10.45 | 10.53 | 10.40 | 10.40 | 226,177 | -0.11(-1.05%) |
Jun 27, 2022 | 10.55 | 10.61 | 10.49 | 10.51 | 108,813 | -0.09(-0.85%) |
Jun 24, 2022 | 10.52 | 10.60 | 10.52 | 10.60 | 79,381 | +0.08(+0.76%) |
Jun 23, 2022 | 10.51 | 10.57 | 10.45 | 10.52 | 89,295 | -0.25(-2.32%) |
Jun 22, 2022 | 10.83 | 10.85 | 10.72 | 10.77 | 108,126 | -0.19(-1.73%) |
Jun 21, 2022 | 11.00 | 11.03 | 10.93 | 10.96 | 134,749 | -0.18(-1.62%) |
Jun 17, 2022 | 11.07 | 11.17 | 11.01 | 11.14 | 98,427 | -0.03(-0.27%) |
Jun 16, 2022 | 11.31 | 11.38 | 11.05 | 11.17 | 98,728 | -0.25(-2.19%) |
Jun 15, 2022 | 11.41 | 11.47 | 11.28 | 11.42 | 121,382 | +0.11(+0.97%) |
Jun 14, 2022 | 11.35 | 11.38 | 11.26 | 11.31 | 207,423 | +0.05(+0.44%) |
Jun 13, 2022 | 11.34 | 11.38 | 11.25 | 11.26 | 177,613 | -0.27(-2.34%) |
Jun 10, 2022 | 11.53 | 11.56 | 11.44 | 11.53 | 345,252 | -0.08(-0.69%) |
Jun 09, 2022 | 11.84 | 11.84 | 11.61 | 11.61 | 32,958 | -0.17(-1.44%) |
Jun 08, 2022 | 11.79 | 11.89 | 11.78 | 11.78 | 54,689 | -0.10(-0.84%) |
Jun 07, 2022 | 11.78 | 11.88 | 11.75 | 11.88 | 126,224 | -0.08(-0.67%) |
Jun 06, 2022 | 12.05 | 12.11 | 11.95 | 11.96 | 75,456 | -0.15(-1.22%) |
Jun 03, 2022 | 12.13 | 12.19 | 12.08 | 12.11 | 71,261 | -0.04(-0.30%) |
Jun 02, 2022 | 11.94 | 12.15 | 11.92 | 12.14 | 71,102 | +0.46(+3.89%) |
Jun 01, 2022 | 11.90 | 11.90 | 11.66 | 11.69 | 136,396 | -0.19(-1.60%) |
May 31, 2022 | 11.70 | 11.90 | 11.70 | 11.88 | 77,072 | +0.09(+0.76%) |
May 27, 2022 | 11.76 | 11.81 | 11.71 | 11.79 | 51,837 | +0.04(+0.36%) |
May 26, 2022 | 11.64 | 11.76 | 11.64 | 11.75 | 70,588 | +0.01(+0.07%) |
May 25, 2022 | 11.69 | 11.82 | 11.69 | 11.74 | 47,552 | -0.01(-0.09%) |
May 24, 2022 | 11.80 | 11.81 | 11.68 | 11.75 | 75,787 | -0.07(-0.59%) |
May 23, 2022 | 11.71 | 11.85 | 11.68 | 11.82 | 45,238 | +0.30(+2.60%) |
May 20, 2022 | 11.53 | 11.57 | 11.42 | 11.52 | 56,252 | +0.14(+1.23%) |
May 19, 2022 | 11.28 | 11.43 | 11.24 | 11.38 | 41,517 | +0.10(+0.89%) |
May 18, 2022 | 11.42 | 11.48 | 11.28 | 11.28 | 58,757 | -0.32(-2.79%) |
May 17, 2022 | 11.53 | 11.62 | 11.48 | 11.60 | 92,906 | +0.16(+1.42%) |
May 16, 2022 | 11.43 | 11.48 | 11.38 | 11.44 | 80,727 | +0.04(+0.37%) |
May 13, 2022 | 11.41 | 11.51 | 11.37 | 11.40 | 69,685 | +0.07(+0.62%) |
May 12, 2022 | 11.26 | 11.42 | 11.24 | 11.33 | 95,573 | -0.06(-0.51%) |
May 11, 2022 | 11.54 | 11.59 | 11.38 | 11.39 | 254,196 | -0.03(-0.28%) |
May 10, 2022 | 11.47 | 11.49 | 11.33 | 11.42 | 340,722 | +0.04(+0.35%) |
May 09, 2022 | 11.41 | 11.49 | 11.36 | 11.38 | 73,269 | -0.10(-0.87%) |
May 06, 2022 | 11.57 | 11.60 | 11.44 | 11.48 | 140,079 | -0.10(-0.86%) |
May 05, 2022 | 11.88 | 11.88 | 11.52 | 11.58 | 47,472 | -0.47(-3.90%) |
May 04, 2022 | 11.85 | 12.11 | 11.85 | 12.05 | 51,288 | +0.39(+3.34%) |
May 03, 2022 | 11.70 | 11.70 | 11.59 | 11.66 | 108,492 | +0.22(+1.92%) |