Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.50 | 10.61 | 10.46 | 10.54 | 261,556 | +0.04(+0.42%) |
Apr 27, 2023 | 10.43 | 10.52 | 10.39 | 10.50 | 316,758 | +0.07(+0.68%) |
Apr 26, 2023 | 10.45 | 10.58 | 10.40 | 10.43 | 374,905 | -0.06(-0.59%) |
Apr 25, 2023 | 10.52 | 10.56 | 10.45 | 10.49 | 298,546 | -0.14(-1.33%) |
Apr 24, 2023 | 10.42 | 10.64 | 10.42 | 10.63 | 405,892 | +0.20(+1.96%) |
Apr 21, 2023 | 10.37 | 10.53 | 10.32 | 10.43 | 244,126 | +0.05(+0.51%) |
Apr 20, 2023 | 10.46 | 10.51 | 10.35 | 10.37 | 287,773 | -0.11(-1.02%) |
Apr 19, 2023 | 10.44 | 10.52 | 10.42 | 10.48 | 224,593 | +0.04(+0.42%) |
Apr 18, 2023 | 10.54 | 10.69 | 10.37 | 10.44 | 584,865 | -0.35(-3.29%) |
Apr 17, 2023 | 10.63 | 10.79 | 10.55 | 10.79 | 294,572 | +0.13(+1.25%) |
Apr 14, 2023 | 10.71 | 10.74 | 10.56 | 10.66 | 298,617 | -0.04(-0.33%) |
Apr 13, 2023 | 10.51 | 10.71 | 10.51 | 10.69 | 318,893 | +0.15(+1.43%) |
Apr 12, 2023 | 10.55 | 10.66 | 10.50 | 10.54 | 412,623 | +0.01(+0.08%) |
Apr 11, 2023 | 10.59 | 10.64 | 10.51 | 10.53 | 318,075 | -0.05(-0.50%) |
Apr 10, 2023 | 10.66 | 10.73 | 10.44 | 10.59 | 424,960 | -0.11(-1.00%) |
Apr 06, 2023 | 10.63 | 10.71 | 10.59 | 10.69 | 474,445 | +0.07(+0.67%) |
Apr 05, 2023 | 10.76 | 10.80 | 10.61 | 10.62 | 572,970 | -0.15(-1.40%) |
Apr 04, 2023 | 10.70 | 10.84 | 10.70 | 10.77 | 477,026 | -0.09(-0.82%) |
Apr 03, 2023 | 10.60 | 10.95 | 10.60 | 10.86 | 603,495 | +0.07(+0.66%) |
Mar 31, 2023 | 10.98 | 11.03 | 10.78 | 10.79 | 1,122,757 | -0.05(-0.49%) |
Mar 30, 2023 | 10.88 | 10.91 | 10.80 | 10.84 | 255,498 | +0.01(+0.08%) |
Mar 29, 2023 | 10.84 | 10.92 | 10.81 | 10.84 | 557,627 | +0.05(+0.49%) |
Mar 28, 2023 | 10.68 | 10.81 | 10.68 | 10.78 | 241,281 | +0.05(+0.50%) |
Mar 27, 2023 | 10.76 | 10.79 | 10.71 | 10.73 | 269,949 | +0.02(+0.17%) |
Mar 24, 2023 | 10.51 | 10.72 | 10.42 | 10.71 | 308,046 | +0.16(+1.51%) |
Mar 23, 2023 | 10.62 | 10.81 | 10.54 | 10.55 | 302,520 | -0.04(-0.34%) |
Mar 22, 2023 | 10.70 | 10.78 | 10.59 | 10.59 | 332,519 | -0.09(-0.83%) |
Mar 21, 2023 | 10.54 | 10.70 | 10.54 | 10.68 | 481,866 | +0.25(+2.38%) |
Mar 20, 2023 | 10.33 | 10.52 | 10.33 | 10.43 | 735,068 | +0.02(+0.17%) |
Mar 17, 2023 | 10.39 | 10.46 | 10.32 | 10.41 | 1,254,132 | -0.02(-0.17%) |
Mar 16, 2023 | 10.21 | 10.52 | 10.12 | 10.43 | 642,806 | +0.15(+1.47%) |
Mar 15, 2023 | 10.19 | 10.30 | 10.09 | 10.28 | 1,090,451 | -0.04(-0.42%) |
Mar 14, 2023 | 10.22 | 10.41 | 10.22 | 10.32 | 782,791 | +0.24(+2.40%) |
Mar 13, 2023 | 9.940 | 10.16 | 9.724 | 10.08 | 1,225,534 | +0.04(+0.43%) |
Mar 10, 2023 | 10.56 | 10.66 | 10.01 | 10.03 | 1,048,600 | -0.60(-5.60%) |
Mar 09, 2023 | 10.82 | 10.96 | 10.56 | 10.63 | 729,637 | -0.24(-2.22%) |
Mar 08, 2023 | 10.92 | 10.92 | 10.79 | 10.87 | 240,598 | -0.03(-0.24%) |
Mar 07, 2023 | 11.06 | 11.06 | 10.83 | 10.90 | 275,463 | -0.12(-1.10%) |
Mar 06, 2023 | 11.04 | 11.13 | 11.01 | 11.02 | 342,201 | -0.03(-0.23%) |
Mar 03, 2023 | 11.01 | 11.11 | 10.98 | 11.04 | 222,256 | +0.04(+0.39%) |
Mar 02, 2023 | 11.02 | 11.05 | 10.92 | 11.00 | 246,303 | -0.06(-0.55%) |
Mar 01, 2023 | 10.95 | 11.11 | 10.93 | 11.06 | 288,600 | +0.14(+1.26%) |
Feb 28, 2023 | 11.13 | 11.17 | 10.61 | 10.92 | 639,964 | -0.19(-1.71%) |
Feb 27, 2023 | 11.19 | 11.25 | 11.11 | 11.11 | 259,198 | +0.00(+0.00%) |
Feb 24, 2023 | 11.03 | 11.13 | 11.03 | 11.11 | 165,941 | +0.02(+0.16%) |
Feb 23, 2023 | 11.10 | 11.20 | 11.03 | 11.10 | 240,092 | +0.03(+0.31%) |
Feb 22, 2023 | 10.95 | 11.09 | 10.95 | 11.06 | 180,409 | +0.10(+0.87%) |
Feb 21, 2023 | 11.04 | 11.12 | 10.95 | 10.97 | 299,279 | -0.14(-1.24%) |
Feb 17, 2023 | 11.07 | 11.12 | 11.03 | 11.10 | 357,998 | +0.06(+0.55%) |
Feb 16, 2023 | 11.08 | 11.11 | 11.04 | 11.04 | 359,607 | +0.00(+0.00%) |
Feb 15, 2023 | 10.96 | 11.07 | 10.93 | 11.04 | 364,645 | +0.02(+0.16%) |
Feb 14, 2023 | 11.08 | 11.14 | 11.01 | 11.03 | 264,141 | -0.04(-0.39%) |
Feb 13, 2023 | 11.00 | 11.09 | 10.98 | 11.07 | 316,684 | +0.08(+0.71%) |
Feb 10, 2023 | 10.90 | 11.03 | 10.90 | 10.99 | 172,278 | +0.08(+0.71%) |
Feb 09, 2023 | 11.07 | 11.13 | 10.90 | 10.91 | 291,570 | -0.15(-1.33%) |
Feb 08, 2023 | 11.23 | 11.23 | 11.04 | 11.06 | 221,271 | -0.17(-1.54%) |
Feb 07, 2023 | 11.23 | 11.28 | 11.14 | 11.23 | 375,246 | +0.00(+0.00%) |
Feb 06, 2023 | 11.27 | 11.28 | 11.11 | 11.23 | 242,097 | -0.05(-0.46%) |
Feb 03, 2023 | 11.25 | 11.31 | 11.23 | 11.29 | 267,230 | -0.03(-0.23%) |
Feb 02, 2023 | 11.30 | 11.32 | 11.23 | 11.31 | 270,174 | +0.07(+0.61%) |
Feb 01, 2023 | 11.15 | 11.33 | 11.14 | 11.24 | 444,704 | +0.09(+0.85%) |
Jan 31, 2023 | 11.20 | 11.20 | 11.14 | 11.15 | 250,375 | +0.01(+0.08%) |
Jan 30, 2023 | 11.24 | 11.26 | 11.13 | 11.14 | 458,823 | -0.09(-0.84%) |
Jan 27, 2023 | 11.22 | 11.26 | 11.17 | 11.23 | 354,016 | +0.03(+0.31%) |
Jan 26, 2023 | 11.12 | 11.21 | 11.11 | 11.20 | 427,897 | +0.07(+0.62%) |
Jan 25, 2023 | 11.09 | 11.15 | 11.04 | 11.13 | 221,374 | +0.03(+0.31%) |
Jan 24, 2023 | 11.09 | 11.21 | 11.07 | 11.10 | 440,979 | -0.03(-0.23%) |
Jan 23, 2023 | 11.11 | 11.16 | 11.08 | 11.12 | 383,063 | +0.04(+0.39%) |
Jan 20, 2023 | 10.98 | 11.09 | 10.94 | 11.08 | 171,418 | +0.11(+1.02%) |
Jan 19, 2023 | 11.04 | 11.08 | 10.96 | 10.97 | 167,159 | -0.08(-0.70%) |
Jan 18, 2023 | 11.16 | 11.20 | 11.01 | 11.04 | 185,608 | -0.05(-0.47%) |
Jan 17, 2023 | 11.09 | 11.18 | 11.09 | 11.10 | 233,309 | +0.04(+0.39%) |
Jan 13, 2023 | 11.03 | 11.13 | 10.99 | 11.05 | 209,080 | -0.07(-0.62%) |
Jan 12, 2023 | 11.06 | 11.15 | 11.06 | 11.12 | 307,027 | +0.07(+0.63%) |
Jan 11, 2023 | 10.99 | 11.07 | 10.99 | 11.05 | 341,242 | +0.09(+0.87%) |
Jan 10, 2023 | 10.98 | 11.01 | 10.89 | 10.96 | 204,893 | +0.03(+0.32%) |
Jan 09, 2023 | 10.87 | 10.97 | 10.87 | 10.92 | 215,528 | +0.08(+0.72%) |
Jan 06, 2023 | 10.91 | 10.92 | 10.81 | 10.85 | 305,229 | +0.05(+0.48%) |
Jan 05, 2023 | 10.93 | 10.93 | 10.79 | 10.79 | 243,476 | -0.14(-1.26%) |
Jan 04, 2023 | 10.82 | 10.93 | 10.79 | 10.93 | 306,659 | +0.15(+1.36%) |
Jan 03, 2023 | 10.72 | 10.80 | 10.65 | 10.79 | 542,335 | +0.11(+1.05%) |
Dec 30, 2022 | 10.79 | 10.84 | 10.59 | 10.67 | 577,692 | -0.08(-0.72%) |
Dec 29, 2022 | 10.57 | 10.76 | 10.55 | 10.75 | 461,773 | +0.29(+2.80%) |
Dec 28, 2022 | 10.47 | 10.64 | 10.44 | 10.46 | 417,951 | -0.06(-0.57%) |
Dec 27, 2022 | 10.70 | 10.70 | 10.42 | 10.52 | 419,959 | -0.13(-1.22%) |
Dec 23, 2022 | 10.47 | 10.66 | 10.47 | 10.65 | 274,812 | +0.19(+1.81%) |
Dec 22, 2022 | 10.39 | 10.48 | 10.31 | 10.46 | 273,509 | -0.01(-0.08%) |
Dec 21, 2022 | 10.52 | 10.66 | 10.44 | 10.47 | 497,961 | +0.04(+0.41%) |
Dec 20, 2022 | 10.37 | 10.44 | 10.33 | 10.42 | 327,988 | +0.05(+0.50%) |
Dec 19, 2022 | 10.36 | 10.42 | 10.32 | 10.37 | 493,272 | +0.03(+0.25%) |
Dec 16, 2022 | 10.38 | 10.45 | 10.26 | 10.35 | 1,724,561 | -0.16(-1.56%) |
Dec 15, 2022 | 10.63 | 10.65 | 10.48 | 10.51 | 557,619 | -0.15(-1.38%) |
Dec 14, 2022 | 10.72 | 10.74 | 10.61 | 10.66 | 585,426 | -0.08(-0.71%) |
Dec 13, 2022 | 10.84 | 10.88 | 10.70 | 10.73 | 648,224 | +0.07(+0.63%) |
Dec 12, 2022 | 10.64 | 10.69 | 10.56 | 10.66 | 481,960 | +0.01(+0.12%) |
Dec 09, 2022 | 10.60 | 10.70 | 10.57 | 10.65 | 277,529 | +0.01(+0.08%) |
Dec 08, 2022 | 10.64 | 10.71 | 10.63 | 10.64 | 331,434 | -0.00(-0.04%) |
Dec 07, 2022 | 10.51 | 10.70 | 10.48 | 10.65 | 435,144 | +0.10(+0.96%) |
Dec 06, 2022 | 10.68 | 10.71 | 10.45 | 10.55 | 842,944 | -0.13(-1.26%) |
Dec 05, 2022 | 10.61 | 10.69 | 10.51 | 10.68 | 682,774 | +0.08(+0.79%) |
Dec 02, 2022 | 10.60 | 10.65 | 10.50 | 10.60 | 274,537 | -0.09(-0.87%) |
Dec 01, 2022 | 10.76 | 10.79 | 10.68 | 10.69 | 284,471 | -0.05(-0.47%) |
Nov 30, 2022 | 10.61 | 10.76 | 10.45 | 10.74 | 582,901 | +0.13(+1.19%) |
Nov 29, 2022 | 10.56 | 10.61 | 10.52 | 10.61 | 522,275 | +0.04(+0.40%) |
Nov 28, 2022 | 10.72 | 10.74 | 10.55 | 10.57 | 265,943 | -0.19(-1.72%) |
Nov 25, 2022 | 10.76 | 10.80 | 10.69 | 10.76 | 115,864 | +0.03(+0.31%) |
Nov 23, 2022 | 10.75 | 10.79 | 10.66 | 10.72 | 266,367 | -0.04(-0.39%) |
Nov 22, 2022 | 10.68 | 10.83 | 10.66 | 10.77 | 364,070 | +0.08(+0.79%) |
Nov 21, 2022 | 10.66 | 10.71 | 10.55 | 10.68 | 481,290 | +0.01(+0.08%) |
Nov 18, 2022 | 10.71 | 10.75 | 10.61 | 10.67 | 337,126 | -0.02(-0.16%) |
Nov 17, 2022 | 10.56 | 10.69 | 10.50 | 10.69 | 214,273 | +0.05(+0.47%) |
Nov 16, 2022 | 10.61 | 10.71 | 10.58 | 10.64 | 296,352 | -0.03(-0.31%) |
Nov 15, 2022 | 10.59 | 10.69 | 10.58 | 10.67 | 490,979 | +0.11(+1.03%) |
Nov 14, 2022 | 10.60 | 10.72 | 10.56 | 10.56 | 718,110 | -0.01(-0.08%) |
Nov 11, 2022 | 10.60 | 10.65 | 10.51 | 10.57 | 374,773 | +0.02(+0.16%) |
Nov 10, 2022 | 10.38 | 10.81 | 10.38 | 10.56 | 859,968 | +0.33(+3.21%) |
Nov 09, 2022 | 10.34 | 10.61 | 10.22 | 10.23 | 534,904 | -0.22(-2.09%) |
Nov 08, 2022 | 10.54 | 10.54 | 10.34 | 10.45 | 332,969 | -0.09(-0.88%) |
Nov 07, 2022 | 10.44 | 10.54 | 10.40 | 10.54 | 503,272 | +0.16(+1.54%) |
Nov 04, 2022 | 10.36 | 10.53 | 10.25 | 10.38 | 328,439 | +0.08(+0.82%) |
Nov 03, 2022 | 10.16 | 10.32 | 10.13 | 10.29 | 428,906 | +0.03(+0.33%) |
Nov 02, 2022 | 10.29 | 10.39 | 10.17 | 10.26 | 414,152 | -0.03(-0.33%) |
Nov 01, 2022 | 10.30 | 10.32 | 10.15 | 10.29 | 643,239 | +0.08(+0.74%) |
Oct 31, 2022 | 10.19 | 10.36 | 10.09 | 10.22 | 533,034 | +0.05(+0.50%) |
Oct 28, 2022 | 10.41 | 10.47 | 10.15 | 10.17 | 691,278 | -0.24(-2.34%) |
Oct 27, 2022 | 10.54 | 10.62 | 10.40 | 10.41 | 142,540 | -0.02(-0.16%) |
Oct 26, 2022 | 10.57 | 10.62 | 10.42 | 10.43 | 207,495 | -0.08(-0.72%) |
Oct 25, 2022 | 10.47 | 10.62 | 10.36 | 10.50 | 511,245 | +0.05(+0.48%) |
Oct 24, 2022 | 10.26 | 10.50 | 10.26 | 10.45 | 294,736 | +0.20(+1.97%) |
Oct 21, 2022 | 10.24 | 10.28 | 10.13 | 10.25 | 218,315 | +0.03(+0.33%) |
Oct 20, 2022 | 10.29 | 10.32 | 10.20 | 10.22 | 212,130 | -0.03(-0.33%) |
Oct 19, 2022 | 10.24 | 10.32 | 10.19 | 10.25 | 378,993 | +0.00(+0.00%) |
Oct 18, 2022 | 10.21 | 10.32 | 10.19 | 10.25 | 281,872 | +0.18(+1.75%) |
Oct 17, 2022 | 10.03 | 10.13 | 9.975 | 10.08 | 258,977 | +0.16(+1.61%) |
Oct 14, 2022 | 9.933 | 10.08 | 9.899 | 9.916 | 285,875 | +0.00(+0.00%) |
Oct 13, 2022 | 9.689 | 10.01 | 9.588 | 9.916 | 415,168 | +0.13(+1.38%) |
Oct 12, 2022 | 9.731 | 9.823 | 9.647 | 9.781 | 257,722 | +0.05(+0.52%) |
Oct 11, 2022 | 9.571 | 9.773 | 9.470 | 9.731 | 380,504 | +0.14(+1.49%) |
Oct 10, 2022 | 9.756 | 9.798 | 9.554 | 9.588 | 320,503 | -0.19(-1.98%) |
Oct 07, 2022 | 9.849 | 9.877 | 9.672 | 9.781 | 310,897 | -0.14(-1.44%) |
Oct 06, 2022 | 10.04 | 10.09 | 9.882 | 9.924 | 238,889 | -0.13(-1.26%) |
Oct 05, 2022 | 10.14 | 10.19 | 9.924 | 10.05 | 281,329 | -0.21(-2.05%) |
Oct 04, 2022 | 9.857 | 10.26 | 9.857 | 10.26 | 339,619 | +0.50(+5.08%) |
Oct 03, 2022 | 9.781 | 9.891 | 9.394 | 9.765 | 679,099 | +0.07(+0.69%) |
Sep 30, 2022 | 9.815 | 9.924 | 9.563 | 9.697 | 786,932 | +0.23(+2.40%) |
Sep 29, 2022 | 9.849 | 9.849 | 9.399 | 9.470 | 530,365 | -0.50(-5.06%) |
Sep 28, 2022 | 9.857 | 10.03 | 9.790 | 9.975 | 408,555 | +0.14(+1.45%) |
Sep 27, 2022 | 9.714 | 10.03 | 9.714 | 9.832 | 461,875 | +0.16(+1.65%) |
Sep 26, 2022 | 9.933 | 9.992 | 9.606 | 9.672 | 499,855 | -0.34(-3.36%) |
Sep 23, 2022 | 10.18 | 10.18 | 9.907 | 10.01 | 480,236 | -0.25(-2.46%) |
Sep 22, 2022 | 10.61 | 10.61 | 10.24 | 10.26 | 326,043 | -0.33(-3.10%) |
Sep 21, 2022 | 10.61 | 10.76 | 10.57 | 10.59 | 327,602 | +0.00(+0.00%) |
Sep 20, 2022 | 10.59 | 10.64 | 10.56 | 10.59 | 292,642 | -0.06(-0.55%) |
Sep 19, 2022 | 10.62 | 10.76 | 10.62 | 10.65 | 361,420 | -0.08(-0.78%) |
Sep 16, 2022 | 10.71 | 10.77 | 10.64 | 10.73 | 794,857 | -0.03(-0.31%) |
Sep 15, 2022 | 10.70 | 10.87 | 10.70 | 10.77 | 333,161 | +0.04(+0.39%) |
Sep 14, 2022 | 10.72 | 10.81 | 10.67 | 10.72 | 386,462 | +0.01(+0.08%) |
Sep 13, 2022 | 10.92 | 10.95 | 10.70 | 10.72 | 534,041 | -0.30(-2.69%) |
Sep 12, 2022 | 11.05 | 11.05 | 10.93 | 11.01 | 535,869 | +0.02(+0.15%) |
Sep 09, 2022 | 10.96 | 11.05 | 10.96 | 10.99 | 512,100 | +0.14(+1.25%) |
Sep 08, 2022 | 10.76 | 10.90 | 10.75 | 10.86 | 349,646 | +0.11(+1.03%) |
Sep 07, 2022 | 10.54 | 10.76 | 10.54 | 10.75 | 233,176 | +0.12(+1.08%) |
Sep 06, 2022 | 10.68 | 10.69 | 10.53 | 10.63 | 491,200 | +0.01(+0.08%) |
Sep 02, 2022 | 10.62 | 10.74 | 10.60 | 10.62 | 149,018 | +0.02(+0.15%) |
Sep 01, 2022 | 10.79 | 10.80 | 10.56 | 10.61 | 240,562 | -0.18(-1.67%) |
Aug 31, 2022 | 10.80 | 10.92 | 10.76 | 10.79 | 184,741 | +0.02(+0.23%) |
Aug 30, 2022 | 10.92 | 10.92 | 10.76 | 10.76 | 272,636 | -0.12(-1.13%) |
Aug 29, 2022 | 10.87 | 10.93 | 10.81 | 10.89 | 200,381 | +0.00(+0.00%) |
Aug 26, 2022 | 11.02 | 11.04 | 10.88 | 10.89 | 166,937 | -0.11(-0.97%) |
Aug 25, 2022 | 11.01 | 11.07 | 10.97 | 10.99 | 183,577 | -0.02(-0.22%) |
Aug 24, 2022 | 10.92 | 11.04 | 10.90 | 11.02 | 182,021 | +0.10(+0.90%) |
Aug 23, 2022 | 10.88 | 10.99 | 10.86 | 10.92 | 178,976 | +0.06(+0.53%) |
Aug 22, 2022 | 10.91 | 10.91 | 10.83 | 10.86 | 191,667 | -0.08(-0.75%) |
Aug 19, 2022 | 11.03 | 11.03 | 10.95 | 10.95 | 207,746 | -0.10(-0.89%) |
Aug 18, 2022 | 10.93 | 11.05 | 10.90 | 11.04 | 258,253 | +0.14(+1.28%) |
Aug 17, 2022 | 11.02 | 11.02 | 10.90 | 10.90 | 251,323 | -0.19(-1.70%) |
Aug 16, 2022 | 11.01 | 11.11 | 11.00 | 11.09 | 392,533 | +0.01(+0.07%) |
Aug 15, 2022 | 11.07 | 11.12 | 10.97 | 11.08 | 436,346 | +0.03(+0.30%) |
Aug 12, 2022 | 11.05 | 11.17 | 11.05 | 11.05 | 437,888 | +0.00(+0.00%) |
Aug 11, 2022 | 11.08 | 11.08 | 10.99 | 11.05 | 290,127 | +0.01(+0.07%) |
Aug 10, 2022 | 10.89 | 11.08 | 10.71 | 11.04 | 503,192 | +0.19(+1.74%) |
Aug 09, 2022 | 11.01 | 11.05 | 10.65 | 10.85 | 345,584 | -0.10(-0.90%) |
Aug 08, 2022 | 10.85 | 10.98 | 10.84 | 10.95 | 264,806 | +0.17(+1.60%) |
Aug 05, 2022 | 10.75 | 10.86 | 10.72 | 10.78 | 185,616 | +0.03(+0.31%) |
Aug 04, 2022 | 10.81 | 10.87 | 10.73 | 10.75 | 272,983 | -0.03(-0.30%) |
Aug 03, 2022 | 10.67 | 10.83 | 10.65 | 10.78 | 242,963 | +0.12(+1.16%) |
Aug 02, 2022 | 10.67 | 10.72 | 10.61 | 10.66 | 258,000 | -0.01(-0.08%) |
Aug 01, 2022 | 10.62 | 10.74 | 10.58 | 10.67 | 313,356 | +0.04(+0.39%) |
Jul 29, 2022 | 10.51 | 10.65 | 10.47 | 10.62 | 219,457 | +0.10(+0.94%) |
Jul 28, 2022 | 10.44 | 10.54 | 10.40 | 10.53 | 173,013 | +0.12(+1.19%) |
Jul 27, 2022 | 10.25 | 10.42 | 10.21 | 10.40 | 212,890 | +0.19(+1.85%) |
Jul 26, 2022 | 10.16 | 10.29 | 10.16 | 10.21 | 420,775 | +0.04(+0.40%) |
Jul 25, 2022 | 10.32 | 10.32 | 10.16 | 10.17 | 274,851 | -0.09(-0.88%) |
Jul 22, 2022 | 10.28 | 10.33 | 10.22 | 10.26 | 307,405 | +0.00(+0.00%) |
Jul 21, 2022 | 10.24 | 10.26 | 10.16 | 10.26 | 307,436 | -0.01(-0.08%) |
Jul 20, 2022 | 10.24 | 10.33 | 10.20 | 10.27 | 214,933 | +0.05(+0.48%) |
Jul 19, 2022 | 10.21 | 10.25 | 10.15 | 10.22 | 292,943 | +0.12(+1.14%) |
Jul 18, 2022 | 10.07 | 10.23 | 10.07 | 10.11 | 314,056 | +0.06(+0.57%) |
Jul 15, 2022 | 9.984 | 10.07 | 9.893 | 10.05 | 274,424 | +0.11(+1.07%) |
Jul 14, 2022 | 9.943 | 9.981 | 9.888 | 9.943 | 193,619 | -0.12(-1.22%) |
Jul 13, 2022 | 10.11 | 10.12 | 9.992 | 10.07 | 374,342 | -0.07(-0.65%) |
Jul 12, 2022 | 10.07 | 10.23 | 10.07 | 10.13 | 165,367 | +0.02(+0.24%) |
Jul 11, 2022 | 10.12 | 10.21 | 10.07 | 10.11 | 237,141 | -0.12(-1.21%) |
Jul 08, 2022 | 10.23 | 10.26 | 10.11 | 10.23 | 195,359 | +0.09(+0.89%) |
Jul 07, 2022 | 10.05 | 10.18 | 10.05 | 10.14 | 236,079 | +0.13(+1.31%) |
Jul 06, 2022 | 10.16 | 10.21 | 9.922 | 10.01 | 226,206 | -0.16(-1.54%) |
Jul 05, 2022 | 10.09 | 10.17 | 9.893 | 10.16 | 505,913 | +0.02(+0.24%) |
Jul 01, 2022 | 9.762 | 10.15 | 9.762 | 10.14 | 449,435 | +0.35(+3.61%) |
Jun 30, 2022 | 9.696 | 9.869 | 9.622 | 9.787 | 587,476 | +0.07(+0.76%) |
Jun 29, 2022 | 9.787 | 9.819 | 9.663 | 9.713 | 359,826 | -0.09(-0.92%) |
Jun 28, 2022 | 9.778 | 9.959 | 9.754 | 9.803 | 434,236 | +0.07(+0.76%) |
Jun 27, 2022 | 9.663 | 9.781 | 9.622 | 9.729 | 265,328 | +0.12(+1.20%) |
Jun 24, 2022 | 9.532 | 9.672 | 9.532 | 9.614 | 613,192 | +0.15(+1.56%) |
Jun 23, 2022 | 9.573 | 9.598 | 9.400 | 9.466 | 680,120 | -0.11(-1.12%) |
Jun 22, 2022 | 9.466 | 9.614 | 9.466 | 9.573 | 489,509 | +0.02(+0.26%) |
Jun 21, 2022 | 9.614 | 9.704 | 9.515 | 9.548 | 744,247 | +0.13(+1.40%) |
Jun 17, 2022 | 9.170 | 9.474 | 9.154 | 9.417 | 1,925,819 | +0.21(+2.32%) |
Jun 16, 2022 | 9.359 | 9.425 | 9.113 | 9.203 | 1,123,155 | -0.31(-3.28%) |
Jun 15, 2022 | 9.548 | 9.737 | 9.385 | 9.515 | 1,085,240 | +0.01(+0.09%) |
Jun 14, 2022 | 9.699 | 9.779 | 9.455 | 9.507 | 1,365,410 | -0.14(-1.41%) |
Jun 13, 2022 | 10.04 | 10.04 | 9.587 | 9.643 | 1,051,309 | -0.50(-4.90%) |
Jun 10, 2022 | 10.16 | 10.22 | 10.07 | 10.14 | 818,892 | -0.10(-0.94%) |
Jun 09, 2022 | 10.41 | 10.44 | 10.23 | 10.24 | 510,208 | -0.14(-1.39%) |
Jun 08, 2022 | 10.45 | 10.45 | 10.35 | 10.38 | 364,287 | -0.08(-0.77%) |
Jun 07, 2022 | 10.42 | 10.48 | 10.41 | 10.46 | 196,820 | -0.02(-0.15%) |
Jun 06, 2022 | 10.46 | 10.51 | 10.42 | 10.48 | 285,662 | +0.03(+0.31%) |
Jun 03, 2022 | 10.47 | 10.49 | 10.40 | 10.44 | 298,667 | -0.03(-0.31%) |
Jun 02, 2022 | 10.44 | 10.50 | 10.37 | 10.48 | 258,142 | +0.02(+0.23%) |
Jun 01, 2022 | 10.41 | 10.45 | 10.30 | 10.45 | 218,974 | +0.10(+0.93%) |
May 31, 2022 | 10.44 | 10.48 | 10.33 | 10.36 | 300,019 | -0.12(-1.15%) |
May 27, 2022 | 10.37 | 10.49 | 10.33 | 10.48 | 280,084 | +0.15(+1.47%) |
May 26, 2022 | 10.20 | 10.37 | 10.20 | 10.32 | 317,465 | +0.14(+1.42%) |
May 25, 2022 | 10.03 | 10.22 | 9.988 | 10.18 | 363,142 | +0.15(+1.52%) |
May 24, 2022 | 10.06 | 10.08 | 9.828 | 10.03 | 595,630 | -0.02(-0.16%) |
May 23, 2022 | 9.876 | 10.16 | 9.820 | 10.04 | 479,901 | +0.10(+0.97%) |
May 20, 2022 | 10.13 | 10.24 | 9.822 | 9.948 | 579,329 | -0.14(-1.35%) |
May 19, 2022 | 10.24 | 10.24 | 10.07 | 10.08 | 338,002 | -0.16(-1.56%) |
May 18, 2022 | 10.50 | 10.50 | 10.23 | 10.24 | 506,141 | -0.15(-1.46%) |
May 17, 2022 | 10.37 | 10.48 | 10.33 | 10.40 | 706,139 | +0.13(+1.25%) |
May 16, 2022 | 10.11 | 10.30 | 10.07 | 10.27 | 458,897 | +0.15(+1.50%) |
May 13, 2022 | 9.972 | 10.22 | 9.960 | 10.12 | 763,379 | +0.16(+1.61%) |
May 12, 2022 | 10.25 | 10.31 | 9.820 | 9.956 | 990,088 | -0.32(-3.12%) |
May 11, 2022 | 10.48 | 10.48 | 10.23 | 10.28 | 461,548 | -0.13(-1.23%) |
May 10, 2022 | 10.54 | 10.72 | 10.28 | 10.40 | 459,684 | +0.07(+0.70%) |
May 09, 2022 | 10.60 | 10.60 | 10.33 | 10.33 | 668,457 | -0.36(-3.37%) |
May 06, 2022 | 10.64 | 10.72 | 10.56 | 10.69 | 362,281 | +0.12(+1.14%) |
May 05, 2022 | 10.70 | 10.70 | 10.49 | 10.57 | 436,806 | -0.17(-1.57%) |
May 04, 2022 | 10.69 | 10.78 | 10.66 | 10.74 | 416,057 | +0.10(+0.90%) |
May 03, 2022 | 10.56 | 10.70 | 10.52 | 10.64 | 604,241 | +0.12(+1.14%) |