Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.077 | 7.327 | 7.077 | 7.206 | 252,735 | +0.09(+1.30%) |
Apr 27, 2023 | 6.938 | 7.243 | 6.938 | 7.114 | 240,310 | +0.17(+2.40%) |
Apr 26, 2023 | 6.883 | 7.003 | 6.864 | 6.947 | 270,047 | +0.05(+0.67%) |
Apr 25, 2023 | 7.049 | 7.132 | 6.901 | 6.901 | 398,846 | -0.20(-2.86%) |
Apr 24, 2023 | 7.142 | 7.308 | 7.068 | 7.105 | 172,431 | -0.08(-1.16%) |
Apr 21, 2023 | 7.160 | 7.239 | 7.123 | 7.188 | 249,187 | +0.00(+0.00%) |
Apr 20, 2023 | 7.160 | 7.253 | 7.151 | 7.188 | 256,426 | -0.07(-1.02%) |
Apr 19, 2023 | 7.216 | 7.336 | 7.132 | 7.262 | 436,124 | +0.09(+1.29%) |
Apr 18, 2023 | 7.447 | 7.447 | 7.119 | 7.169 | 270,372 | -0.27(-3.61%) |
Apr 17, 2023 | 7.290 | 7.484 | 7.228 | 7.438 | 255,174 | +0.13(+1.77%) |
Apr 14, 2023 | 7.558 | 7.632 | 7.280 | 7.308 | 262,037 | -0.18(-2.35%) |
Apr 13, 2023 | 7.456 | 7.553 | 7.364 | 7.484 | 233,021 | +0.07(+1.00%) |
Apr 12, 2023 | 7.549 | 7.567 | 7.401 | 7.410 | 175,232 | -0.11(-1.48%) |
Apr 11, 2023 | 7.567 | 7.586 | 7.502 | 7.521 | 169,457 | -0.01(-0.12%) |
Apr 10, 2023 | 7.465 | 7.623 | 7.410 | 7.530 | 420,444 | +0.05(+0.62%) |
Apr 06, 2023 | 7.373 | 7.539 | 7.364 | 7.484 | 264,405 | +0.11(+1.51%) |
Apr 05, 2023 | 7.345 | 7.433 | 7.267 | 7.373 | 393,576 | -0.04(-0.50%) |
Apr 04, 2023 | 7.493 | 7.590 | 7.308 | 7.410 | 277,161 | -0.06(-0.87%) |
Apr 03, 2023 | 7.512 | 7.715 | 7.382 | 7.475 | 366,036 | -0.04(-0.49%) |
Mar 31, 2023 | 7.512 | 7.530 | 7.391 | 7.512 | 548,547 | +0.06(+0.74%) |
Mar 30, 2023 | 7.734 | 7.738 | 7.396 | 7.456 | 212,507 | -0.20(-2.66%) |
Mar 29, 2023 | 7.743 | 7.808 | 7.558 | 7.660 | 269,482 | -0.04(-0.48%) |
Mar 28, 2023 | 7.780 | 7.808 | 7.623 | 7.697 | 271,654 | -0.09(-1.19%) |
Mar 27, 2023 | 7.900 | 8.007 | 7.761 | 7.789 | 269,373 | -0.06(-0.82%) |
Mar 24, 2023 | 7.539 | 7.872 | 7.465 | 7.854 | 384,609 | +0.27(+3.54%) |
Mar 23, 2023 | 7.882 | 7.900 | 7.558 | 7.586 | 318,313 | -0.25(-3.19%) |
Mar 22, 2023 | 8.418 | 8.552 | 7.826 | 7.835 | 306,569 | -0.56(-6.72%) |
Mar 21, 2023 | 8.206 | 8.446 | 8.206 | 8.400 | 293,089 | +0.44(+5.58%) |
Mar 20, 2023 | 8.169 | 8.585 | 7.923 | 7.956 | 442,498 | -0.15(-1.83%) |
Mar 17, 2023 | 8.243 | 8.243 | 7.956 | 8.104 | 1,267,352 | -0.17(-2.01%) |
Mar 16, 2023 | 8.030 | 8.557 | 7.984 | 8.270 | 425,706 | +0.10(+1.25%) |
Mar 15, 2023 | 7.845 | 8.289 | 7.697 | 8.169 | 414,146 | +0.13(+1.61%) |
Mar 14, 2023 | 8.326 | 8.483 | 7.937 | 8.039 | 607,406 | +0.17(+2.12%) |
Mar 13, 2023 | 7.974 | 8.058 | 7.142 | 7.872 | 651,990 | -0.35(-4.27%) |
Mar 10, 2023 | 8.317 | 8.409 | 8.076 | 8.224 | 357,539 | -0.26(-3.05%) |
Mar 09, 2023 | 8.733 | 8.733 | 8.460 | 8.483 | 282,255 | -0.31(-3.58%) |
Mar 08, 2023 | 9.057 | 9.057 | 8.742 | 8.798 | 222,428 | -0.24(-2.66%) |
Mar 07, 2023 | 9.177 | 9.177 | 8.797 | 9.038 | 295,140 | -0.17(-1.81%) |
Mar 06, 2023 | 9.353 | 9.390 | 9.038 | 9.205 | 224,190 | -0.11(-1.19%) |
Mar 03, 2023 | 9.232 | 9.362 | 9.195 | 9.316 | 180,512 | +0.11(+1.21%) |
Mar 02, 2023 | 9.075 | 9.232 | 9.020 | 9.205 | 194,352 | +0.09(+1.02%) |
Mar 01, 2023 | 9.242 | 9.242 | 9.098 | 9.112 | 249,407 | -0.18(-1.89%) |
Feb 28, 2023 | 9.242 | 9.371 | 9.195 | 9.288 | 269,774 | +0.03(+0.30%) |
Feb 27, 2023 | 9.251 | 9.325 | 9.214 | 9.260 | 144,803 | +0.05(+0.50%) |
Feb 24, 2023 | 9.195 | 9.223 | 9.043 | 9.214 | 185,275 | -0.07(-0.80%) |
Feb 23, 2023 | 9.223 | 9.306 | 9.195 | 9.288 | 152,247 | +0.13(+1.41%) |
Feb 22, 2023 | 9.195 | 9.260 | 9.101 | 9.158 | 215,825 | -0.01(-0.10%) |
Feb 21, 2023 | 9.279 | 9.288 | 9.103 | 9.168 | 204,566 | -0.11(-1.20%) |
Feb 17, 2023 | 9.094 | 9.306 | 8.992 | 9.279 | 232,589 | +0.25(+2.77%) |
Feb 16, 2023 | 9.075 | 9.103 | 8.955 | 9.029 | 167,329 | -0.12(-1.31%) |
Feb 15, 2023 | 9.047 | 9.168 | 8.936 | 9.149 | 140,880 | +0.08(+0.92%) |
Feb 14, 2023 | 9.094 | 9.094 | 8.946 | 9.066 | 176,119 | -0.06(-0.71%) |
Feb 13, 2023 | 9.057 | 9.149 | 8.918 | 9.131 | 168,351 | +0.07(+0.82%) |
Feb 10, 2023 | 9.112 | 9.214 | 8.990 | 9.057 | 171,886 | -0.04(-0.41%) |
Feb 09, 2023 | 9.279 | 9.316 | 9.038 | 9.094 | 221,413 | -0.12(-1.31%) |
Feb 08, 2023 | 9.297 | 9.362 | 9.148 | 9.214 | 201,865 | -0.18(-1.87%) |
Feb 07, 2023 | 9.316 | 9.501 | 9.279 | 9.390 | 245,691 | +0.05(+0.50%) |
Feb 06, 2023 | 9.325 | 9.398 | 9.197 | 9.343 | 295,462 | -0.06(-0.68%) |
Feb 03, 2023 | 9.224 | 9.449 | 8.913 | 9.407 | 387,590 | +0.17(+1.88%) |
Feb 02, 2023 | 8.739 | 9.252 | 8.712 | 9.234 | 665,113 | +0.53(+6.10%) |
Feb 01, 2023 | 8.593 | 8.831 | 8.520 | 8.703 | 243,241 | +0.12(+1.39%) |
Jan 31, 2023 | 8.511 | 8.593 | 8.383 | 8.584 | 358,036 | +0.07(+0.86%) |
Jan 30, 2023 | 8.657 | 8.657 | 8.437 | 8.511 | 434,176 | -0.15(-1.69%) |
Jan 27, 2023 | 8.282 | 8.666 | 8.236 | 8.657 | 389,498 | +0.30(+3.61%) |
Jan 26, 2023 | 9.499 | 9.499 | 8.236 | 8.355 | 625,567 | -1.10(-11.62%) |
Jan 25, 2023 | 9.444 | 9.499 | 9.316 | 9.453 | 129,870 | -0.02(-0.19%) |
Jan 24, 2023 | 9.600 | 9.600 | 9.398 | 9.472 | 130,515 | -0.13(-1.33%) |
Jan 23, 2023 | 9.554 | 9.618 | 9.481 | 9.600 | 200,558 | +0.06(+0.67%) |
Jan 20, 2023 | 9.389 | 9.545 | 9.243 | 9.536 | 298,575 | +0.23(+2.46%) |
Jan 19, 2023 | 9.288 | 9.316 | 9.206 | 9.307 | 155,680 | +0.03(+0.30%) |
Jan 18, 2023 | 9.426 | 9.426 | 9.206 | 9.279 | 136,908 | -0.15(-1.55%) |
Jan 17, 2023 | 9.472 | 9.472 | 9.380 | 9.426 | 151,846 | -0.04(-0.39%) |
Jan 13, 2023 | 9.426 | 9.508 | 9.334 | 9.462 | 163,318 | -0.02(-0.19%) |
Jan 12, 2023 | 9.380 | 9.572 | 9.353 | 9.481 | 211,407 | +0.16(+1.77%) |
Jan 11, 2023 | 9.380 | 9.407 | 9.270 | 9.316 | 303,467 | -0.06(-0.68%) |
Jan 10, 2023 | 9.325 | 9.453 | 9.284 | 9.380 | 116,788 | +0.08(+0.89%) |
Jan 09, 2023 | 9.343 | 9.407 | 9.261 | 9.298 | 142,972 | -0.01(-0.10%) |
Jan 06, 2023 | 9.234 | 9.325 | 9.151 | 9.307 | 148,843 | +0.16(+1.70%) |
Jan 05, 2023 | 9.215 | 9.215 | 9.014 | 9.151 | 153,846 | -0.07(-0.79%) |
Jan 04, 2023 | 9.371 | 9.453 | 9.170 | 9.224 | 142,869 | -0.06(-0.69%) |
Jan 03, 2023 | 9.334 | 9.389 | 9.188 | 9.288 | 262,047 | +0.00(+0.00%) |
Dec 30, 2022 | 9.325 | 9.394 | 9.252 | 9.288 | 152,931 | -0.07(-0.78%) |
Dec 29, 2022 | 9.334 | 9.490 | 9.261 | 9.362 | 205,364 | +0.04(+0.39%) |
Dec 28, 2022 | 9.536 | 9.677 | 9.316 | 9.325 | 215,599 | -0.22(-2.30%) |
Dec 27, 2022 | 9.435 | 9.572 | 9.316 | 9.545 | 225,532 | +0.12(+1.26%) |
Dec 23, 2022 | 9.325 | 9.444 | 9.321 | 9.426 | 195,331 | +0.08(+0.88%) |
Dec 22, 2022 | 9.334 | 9.481 | 9.279 | 9.343 | 332,139 | -0.05(-0.58%) |
Dec 21, 2022 | 9.270 | 9.407 | 9.270 | 9.398 | 345,429 | +0.15(+1.58%) |
Dec 20, 2022 | 9.142 | 9.279 | 9.087 | 9.252 | 261,264 | +0.10(+1.10%) |
Dec 19, 2022 | 9.160 | 9.206 | 9.087 | 9.151 | 322,863 | -0.03(-0.30%) |
Dec 16, 2022 | 8.968 | 9.224 | 8.968 | 9.179 | 727,546 | +0.16(+1.83%) |
Dec 15, 2022 | 9.170 | 9.197 | 8.840 | 9.014 | 610,963 | -0.23(-2.48%) |
Dec 14, 2022 | 9.298 | 9.380 | 8.968 | 9.243 | 419,310 | -0.08(-0.88%) |
Dec 13, 2022 | 9.087 | 9.325 | 9.087 | 9.325 | 450,378 | +0.33(+3.66%) |
Dec 12, 2022 | 8.959 | 9.055 | 8.712 | 8.996 | 337,317 | +0.04(+0.41%) |
Dec 09, 2022 | 9.197 | 9.197 | 8.721 | 8.959 | 435,534 | -0.27(-2.97%) |
Dec 08, 2022 | 8.675 | 9.270 | 8.527 | 9.234 | 448,729 | +0.90(+10.76%) |
Dec 07, 2022 | 8.401 | 8.492 | 8.318 | 8.337 | 163,676 | -0.09(-1.09%) |
Dec 06, 2022 | 8.447 | 8.556 | 8.332 | 8.428 | 235,006 | -0.08(-0.97%) |
Dec 05, 2022 | 8.630 | 8.639 | 8.456 | 8.511 | 203,310 | -0.21(-2.41%) |
Dec 02, 2022 | 8.694 | 8.758 | 8.611 | 8.721 | 180,417 | -0.03(-0.31%) |
Dec 01, 2022 | 8.803 | 8.803 | 8.593 | 8.749 | 238,946 | -0.10(-1.14%) |
Nov 30, 2022 | 8.602 | 8.849 | 8.474 | 8.849 | 430,744 | +0.23(+2.65%) |
Nov 29, 2022 | 8.566 | 8.694 | 8.474 | 8.620 | 191,262 | +0.07(+0.86%) |
Nov 28, 2022 | 8.675 | 8.721 | 8.534 | 8.547 | 249,222 | -0.20(-2.30%) |
Nov 25, 2022 | 8.767 | 8.776 | 8.648 | 8.749 | 108,178 | +0.02(+0.21%) |
Nov 23, 2022 | 8.666 | 8.739 | 8.570 | 8.730 | 190,996 | +0.07(+0.85%) |
Nov 22, 2022 | 8.721 | 8.776 | 8.538 | 8.657 | 216,608 | -0.02(-0.21%) |
Nov 21, 2022 | 8.620 | 8.730 | 8.593 | 8.675 | 176,141 | +0.02(+0.21%) |
Nov 18, 2022 | 8.803 | 8.803 | 8.630 | 8.657 | 188,932 | +0.03(+0.32%) |
Nov 17, 2022 | 8.648 | 8.675 | 8.506 | 8.630 | 258,695 | +0.06(+0.75%) |
Nov 16, 2022 | 8.703 | 8.703 | 8.529 | 8.566 | 165,653 | -0.14(-1.58%) |
Nov 15, 2022 | 8.703 | 8.831 | 8.657 | 8.703 | 204,839 | +0.09(+1.06%) |
Nov 14, 2022 | 8.529 | 8.712 | 8.520 | 8.611 | 228,648 | -0.03(-0.32%) |
Nov 11, 2022 | 8.813 | 8.895 | 8.611 | 8.639 | 232,326 | -0.16(-1.87%) |
Nov 10, 2022 | 8.492 | 8.886 | 8.474 | 8.803 | 321,976 | +0.50(+6.06%) |
Nov 09, 2022 | 8.318 | 8.405 | 8.254 | 8.300 | 199,859 | -0.05(-0.66%) |
Nov 08, 2022 | 8.419 | 8.501 | 8.321 | 8.355 | 191,057 | +0.02(+0.22%) |
Nov 07, 2022 | 8.418 | 8.509 | 8.251 | 8.337 | 301,071 | -0.01(-0.11%) |
Nov 04, 2022 | 8.382 | 8.472 | 8.246 | 8.346 | 377,045 | +0.04(+0.44%) |
Nov 03, 2022 | 8.680 | 8.694 | 8.301 | 8.310 | 567,367 | -0.43(-4.96%) |
Nov 02, 2022 | 8.897 | 8.744 | 814,447 | -0.23(-2.52%) | ||
Nov 01, 2022 | 9.187 | 9.187 | 8.947 | 8.970 | 501,802 | -0.20(-2.17%) |
Oct 31, 2022 | 9.630 | 9.666 | 9.151 | 9.169 | 526,593 | -0.49(-5.06%) |
Oct 28, 2022 | 9.223 | 9.702 | 9.223 | 9.657 | 575,245 | -0.35(-3.52%) |
Oct 27, 2022 | 10.17 | 10.24 | 9.955 | 10.01 | 355,722 | -0.08(-0.81%) |
Oct 26, 2022 | 10.23 | 10.24 | 10.05 | 10.09 | 250,808 | -0.03(-0.27%) |
Oct 25, 2022 | 9.937 | 10.16 | 9.937 | 10.12 | 289,934 | +0.10(+0.99%) |
Oct 24, 2022 | 9.865 | 10.05 | 9.856 | 10.02 | 169,291 | +0.18(+1.84%) |
Oct 21, 2022 | 9.729 | 10.19 | 9.666 | 9.838 | 267,933 | +0.20(+2.06%) |
Oct 20, 2022 | 9.856 | 9.856 | 9.580 | 9.639 | 292,635 | -0.14(-1.39%) |
Oct 19, 2022 | 9.693 | 9.865 | 9.652 | 9.774 | 364,832 | -0.08(-0.83%) |
Oct 18, 2022 | 9.973 | 10.15 | 9.774 | 9.856 | 284,493 | -0.01(-0.09%) |
Oct 17, 2022 | 9.693 | 9.910 | 9.693 | 9.865 | 363,604 | +0.22(+2.25%) |
Oct 14, 2022 | 9.910 | 9.910 | 9.612 | 9.648 | 373,634 | -0.09(-0.93%) |
Oct 13, 2022 | 9.132 | 9.770 | 9.087 | 9.738 | 700,583 | +0.46(+4.97%) |
Oct 12, 2022 | 9.277 | 9.440 | 9.196 | 9.277 | 621,248 | +0.01(+0.10%) |
Oct 11, 2022 | 9.105 | 9.377 | 9.105 | 9.268 | 805,382 | +0.05(+0.59%) |
Oct 10, 2022 | 9.377 | 9.458 | 9.205 | 9.214 | 245,835 | -0.13(-1.36%) |
Oct 07, 2022 | 9.548 | 9.748 | 9.273 | 9.340 | 434,978 | -0.20(-2.09%) |
Oct 06, 2022 | 9.729 | 9.774 | 9.512 | 9.539 | 379,124 | -0.25(-2.59%) |
Oct 05, 2022 | 9.982 | 9.991 | 9.756 | 9.793 | 367,691 | -0.24(-2.34%) |
Oct 04, 2022 | 9.838 | 10.05 | 9.838 | 10.03 | 282,672 | +0.24(+2.40%) |
Oct 03, 2022 | 9.630 | 9.815 | 9.585 | 9.793 | 308,373 | +0.19(+1.98%) |
Sep 30, 2022 | 9.829 | 9.901 | 9.585 | 9.603 | 315,493 | -0.22(-2.21%) |
Sep 29, 2022 | 9.856 | 9.874 | 9.756 | 9.820 | 494,101 | -0.16(-1.63%) |
Sep 28, 2022 | 9.973 | 10.05 | 9.928 | 9.982 | 220,657 | +0.02(+0.18%) |
Sep 27, 2022 | 10.15 | 10.18 | 9.919 | 9.964 | 411,335 | -0.15(-1.52%) |
Sep 26, 2022 | 10.13 | 10.22 | 10.03 | 10.12 | 231,079 | -0.03(-0.27%) |
Sep 23, 2022 | 10.15 | 10.20 | 10.07 | 10.15 | 175,176 | -0.14(-1.32%) |
Sep 22, 2022 | 10.33 | 10.43 | 10.25 | 10.28 | 277,484 | -0.09(-0.87%) |
Sep 21, 2022 | 10.40 | 10.47 | 10.35 | 10.37 | 503,005 | -0.02(-0.17%) |
Sep 20, 2022 | 10.37 | 10.41 | 10.31 | 10.39 | 264,943 | +0.02(+0.17%) |
Sep 19, 2022 | 10.11 | 10.44 | 10.08 | 10.37 | 267,099 | +0.25(+2.50%) |
Sep 16, 2022 | 10.06 | 10.15 | 9.910 | 10.12 | 1,084,334 | +0.05(+0.54%) |
Sep 15, 2022 | 9.964 | 10.10 | 9.919 | 10.06 | 285,083 | +0.08(+0.82%) |
Sep 14, 2022 | 9.937 | 9.991 | 9.867 | 9.982 | 311,436 | +0.03(+0.27%) |
Sep 13, 2022 | 10.18 | 10.20 | 9.874 | 9.955 | 358,971 | -0.29(-2.82%) |
Sep 12, 2022 | 10.23 | 10.29 | 10.18 | 10.24 | 226,972 | +0.02(+0.18%) |
Sep 09, 2022 | 10.21 | 10.28 | 10.18 | 10.23 | 178,887 | +0.07(+0.71%) |
Sep 08, 2022 | 10.08 | 10.22 | 9.982 | 10.15 | 222,890 | +0.00(+0.00%) |
Sep 07, 2022 | 10.02 | 10.17 | 9.964 | 10.15 | 179,041 | +0.07(+0.72%) |
Sep 06, 2022 | 10.31 | 10.35 | 10.03 | 10.08 | 239,649 | -0.14(-1.41%) |
Sep 02, 2022 | 10.34 | 10.63 | 10.18 | 10.23 | 240,544 | -0.02(-0.18%) |
Sep 01, 2022 | 10.35 | 10.62 | 10.15 | 10.24 | 240,156 | -0.03(-0.26%) |
Aug 31, 2022 | 10.35 | 10.38 | 10.24 | 10.27 | 175,588 | -0.10(-0.96%) |
Aug 30, 2022 | 10.54 | 10.54 | 10.34 | 10.37 | 164,457 | -0.03(-0.26%) |
Aug 29, 2022 | 10.59 | 10.66 | 10.40 | 10.40 | 206,005 | -0.24(-2.21%) |
Aug 26, 2022 | 10.89 | 10.89 | 10.61 | 10.63 | 163,975 | -0.18(-1.67%) |
Aug 25, 2022 | 10.77 | 10.81 | 10.70 | 10.81 | 236,310 | +0.05(+0.42%) |
Aug 24, 2022 | 10.93 | 10.93 | 10.77 | 10.77 | 314,482 | -0.11(-1.00%) |
Aug 23, 2022 | 10.88 | 10.97 | 10.87 | 10.88 | 228,867 | -0.03(-0.25%) |
Aug 22, 2022 | 11.05 | 11.05 | 10.86 | 10.90 | 172,641 | -0.22(-1.95%) |
Aug 19, 2022 | 11.20 | 11.22 | 11.00 | 11.12 | 347,140 | -0.09(-0.81%) |
Aug 18, 2022 | 11.26 | 11.26 | 10.87 | 11.21 | 146,931 | -0.05(-0.48%) |
Aug 17, 2022 | 11.22 | 11.27 | 11.15 | 11.27 | 142,810 | -0.03(-0.24%) |
Aug 16, 2022 | 11.21 | 11.31 | 10.93 | 11.29 | 213,590 | +0.09(+0.81%) |
Aug 15, 2022 | 11.14 | 11.23 | 11.06 | 11.20 | 187,011 | -0.01(-0.08%) |
Aug 12, 2022 | 11.08 | 11.21 | 11.01 | 11.21 | 229,956 | +0.23(+2.06%) |
Aug 11, 2022 | 10.90 | 11.01 | 10.86 | 10.99 | 226,450 | +0.14(+1.25%) |
Aug 10, 2022 | 10.86 | 10.91 | 10.82 | 10.85 | 208,786 | +0.05(+0.50%) |
Aug 09, 2022 | 10.59 | 10.81 | 10.59 | 10.80 | 260,344 | +0.17(+1.62%) |
Aug 08, 2022 | 10.69 | 10.69 | 10.57 | 10.62 | 193,788 | +0.01(+0.08%) |
Aug 05, 2022 | 10.64 | 10.66 | 10.55 | 10.62 | 183,127 | +0.01(+0.08%) |
Aug 04, 2022 | 10.62 | 10.67 | 10.53 | 10.61 | 213,103 | +0.00(+0.00%) |
Aug 03, 2022 | 10.53 | 10.66 | 10.48 | 10.61 | 287,562 | -0.12(-1.09%) |
Aug 02, 2022 | 10.83 | 10.87 | 10.70 | 10.72 | 351,681 | -0.14(-1.32%) |
Aug 01, 2022 | 10.62 | 10.92 | 10.50 | 10.87 | 469,772 | +0.38(+3.59%) |
Jul 29, 2022 | 10.32 | 10.52 | 10.32 | 10.49 | 290,138 | +0.15(+1.47%) |
Jul 28, 2022 | 10.56 | 10.60 | 10.23 | 10.34 | 219,798 | -0.24(-2.29%) |
Jul 27, 2022 | 10.41 | 10.58 | 10.41 | 10.58 | 231,403 | +0.16(+1.55%) |
Jul 26, 2022 | 10.26 | 10.44 | 10.26 | 10.42 | 183,946 | +0.09(+0.87%) |
Jul 25, 2022 | 10.23 | 10.40 | 10.23 | 10.33 | 212,377 | +0.14(+1.41%) |
Jul 22, 2022 | 10.22 | 10.24 | 10.09 | 10.19 | 216,235 | -0.02(-0.18%) |
Jul 21, 2022 | 10.19 | 10.21 | 10.10 | 10.20 | 247,840 | +0.00(+0.00%) |
Jul 20, 2022 | 10.04 | 10.23 | 9.997 | 10.20 | 306,658 | +0.12(+1.15%) |
Jul 19, 2022 | 9.917 | 10.13 | 9.917 | 10.09 | 258,153 | +0.25(+2.55%) |
Jul 18, 2022 | 9.845 | 10.01 | 9.809 | 9.836 | 291,846 | +0.08(+0.83%) |
Jul 15, 2022 | 9.702 | 9.836 | 9.626 | 9.755 | 369,053 | +0.19(+1.97%) |
Jul 14, 2022 | 9.549 | 9.594 | 9.482 | 9.567 | 248,942 | -0.12(-1.20%) |
Jul 13, 2022 | 9.890 | 9.890 | 9.621 | 9.684 | 457,444 | -0.08(-0.83%) |
Jul 12, 2022 | 9.899 | 10.02 | 9.746 | 9.764 | 553,093 | -0.14(-1.45%) |
Jul 11, 2022 | 9.809 | 9.926 | 9.755 | 9.908 | 728,605 | +0.04(+0.36%) |
Jul 08, 2022 | 10.05 | 10.05 | 9.845 | 9.872 | 389,650 | -0.09(-0.90%) |
Jul 07, 2022 | 9.863 | 10.10 | 9.863 | 9.961 | 221,468 | +0.02(+0.18%) |
Jul 06, 2022 | 9.881 | 10.07 | 9.854 | 9.944 | 237,943 | -0.08(-0.80%) |
Jul 05, 2022 | 9.997 | 10.06 | 9.836 | 10.02 | 223,795 | -0.04(-0.44%) |
Jul 01, 2022 | 9.944 | 10.08 | 9.863 | 10.07 | 384,595 | +0.12(+1.17%) |
Jun 30, 2022 | 9.836 | 9.997 | 9.791 | 9.953 | 184,249 | -0.03(-0.27%) |
Jun 29, 2022 | 10.11 | 10.11 | 9.948 | 9.979 | 169,174 | -0.07(-0.71%) |
Jun 28, 2022 | 10.19 | 10.27 | 10.04 | 10.05 | 181,999 | -0.07(-0.71%) |
Jun 27, 2022 | 10.18 | 10.18 | 10.03 | 10.12 | 267,708 | +0.05(+0.53%) |
Jun 24, 2022 | 9.899 | 10.11 | 9.854 | 10.07 | 1,092,805 | +0.21(+2.09%) |
Jun 23, 2022 | 10.06 | 10.06 | 9.814 | 9.863 | 376,360 | -0.18(-1.78%) |
Jun 22, 2022 | 9.935 | 10.07 | 9.881 | 10.04 | 424,104 | +0.05(+0.54%) |
Jun 21, 2022 | 9.926 | 10.29 | 9.872 | 9.988 | 382,806 | +0.17(+1.73%) |
Jun 17, 2022 | 9.881 | 10.12 | 9.769 | 9.818 | 912,783 | -0.07(-0.72%) |
Jun 16, 2022 | 10.07 | 10.10 | 9.850 | 9.890 | 401,711 | -0.27(-2.65%) |
Jun 15, 2022 | 10.25 | 10.34 | 10.08 | 10.16 | 441,922 | -0.03(-0.26%) |
Jun 14, 2022 | 10.21 | 10.34 | 10.13 | 10.19 | 343,730 | -0.03(-0.26%) |
Jun 13, 2022 | 10.07 | 10.40 | 9.926 | 10.21 | 351,476 | -0.17(-1.64%) |
Jun 10, 2022 | 10.48 | 10.62 | 10.36 | 10.38 | 315,982 | -0.21(-1.95%) |
Jun 09, 2022 | 10.70 | 10.77 | 10.58 | 10.59 | 261,516 | -0.13(-1.25%) |
Jun 08, 2022 | 10.90 | 10.92 | 10.70 | 10.72 | 217,136 | -0.21(-1.89%) |
Jun 07, 2022 | 10.98 | 11.03 | 10.92 | 10.93 | 313,673 | -0.13(-1.21%) |
Jun 06, 2022 | 10.90 | 11.13 | 10.87 | 11.06 | 388,060 | +0.21(+1.90%) |
Jun 03, 2022 | 11.17 | 11.17 | 10.86 | 10.86 | 337,754 | -0.22(-2.02%) |
Jun 02, 2022 | 11.00 | 11.12 | 10.94 | 11.08 | 402,068 | +0.05(+0.49%) |
Jun 01, 2022 | 11.09 | 11.18 | 10.92 | 11.03 | 411,981 | -0.09(-0.81%) |
May 31, 2022 | 11.01 | 11.14 | 10.90 | 11.12 | 417,711 | +0.01(+0.08%) |
May 27, 2022 | 11.02 | 11.19 | 11.01 | 11.11 | 289,890 | +0.05(+0.49%) |
May 26, 2022 | 10.96 | 11.13 | 10.94 | 11.05 | 389,436 | +0.17(+1.56%) |
May 25, 2022 | 10.86 | 11.02 | 10.80 | 10.88 | 416,318 | +0.05(+0.50%) |
May 24, 2022 | 10.81 | 10.88 | 10.65 | 10.83 | 363,935 | +0.02(+0.17%) |
May 23, 2022 | 10.79 | 10.93 | 10.75 | 10.81 | 511,862 | +0.14(+1.34%) |
May 20, 2022 | 10.70 | 10.78 | 10.52 | 10.67 | 451,765 | +0.05(+0.51%) |
May 19, 2022 | 10.62 | 10.75 | 10.60 | 10.62 | 387,221 | -0.11(-1.00%) |
May 18, 2022 | 10.69 | 10.75 | 10.62 | 10.72 | 307,118 | -0.03(-0.25%) |
May 17, 2022 | 10.61 | 10.80 | 10.61 | 10.75 | 339,392 | +0.22(+2.13%) |
May 16, 2022 | 10.53 | 10.70 | 10.44 | 10.53 | 326,835 | +0.00(+0.00%) |
May 13, 2022 | 10.62 | 10.62 | 10.48 | 10.53 | 355,761 | -0.04(-0.42%) |
May 12, 2022 | 10.51 | 10.62 | 10.38 | 10.57 | 433,141 | +0.04(+0.34%) |
May 11, 2022 | 10.51 | 10.64 | 10.45 | 10.53 | 353,497 | +0.06(+0.60%) |
May 10, 2022 | 10.67 | 10.76 | 10.43 | 10.47 | 739,013 | -0.15(-1.43%) |
May 09, 2022 | 10.52 | 10.66 | 10.48 | 10.62 | 508,029 | +0.01(+0.08%) |
May 06, 2022 | 10.65 | 10.85 | 10.49 | 10.62 | 490,403 | -0.01(-0.08%) |
May 05, 2022 | 10.65 | 10.67 | 10.46 | 10.62 | 585,955 | +0.05(+0.50%) |
May 04, 2022 | 10.41 | 10.61 | 10.38 | 10.57 | 481,483 | +0.13(+1.28%) |
May 03, 2022 | 10.48 | 10.56 | 10.22 | 10.44 | 399,648 | -0.07(-0.68%) |