Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.05 | 11.10 | 11.04 | 11.04 | 463,741 | +0.02(+0.17%) |
Apr 27, 2023 | 11.03 | 11.07 | 11.03 | 11.03 | 566,941 | +0.01(+0.09%) |
Apr 26, 2023 | 11.01 | 11.04 | 10.98 | 11.02 | 580,427 | +0.03(+0.32%) |
Apr 25, 2023 | 10.96 | 10.99 | 10.94 | 10.98 | 514,085 | +0.04(+0.35%) |
Apr 24, 2023 | 10.93 | 10.98 | 10.93 | 10.94 | 382,088 | +0.01(+0.09%) |
Apr 21, 2023 | 10.92 | 10.95 | 10.90 | 10.93 | 591,426 | +0.01(+0.09%) |
Apr 20, 2023 | 10.86 | 10.96 | 10.86 | 10.92 | 509,482 | +0.04(+0.35%) |
Apr 19, 2023 | 10.90 | 10.94 | 10.84 | 10.89 | 979,950 | -0.06(-0.52%) |
Apr 18, 2023 | 11.12 | 11.13 | 10.92 | 10.94 | 724,495 | -0.21(-1.86%) |
Apr 17, 2023 | 11.25 | 11.25 | 11.12 | 11.15 | 632,996 | -0.09(-0.84%) |
Apr 14, 2023 | 11.28 | 11.31 | 11.21 | 11.25 | 876,269 | -0.06(-0.50%) |
Apr 13, 2023 | 11.35 | 11.36 | 11.28 | 11.30 | 597,755 | -0.03(-0.28%) |
Apr 12, 2023 | 11.33 | 11.37 | 11.29 | 11.33 | 656,899 | +0.06(+0.50%) |
Apr 11, 2023 | 11.19 | 11.28 | 11.17 | 11.28 | 434,221 | +0.10(+0.93%) |
Apr 10, 2023 | 11.27 | 11.28 | 11.15 | 11.17 | 821,836 | -0.04(-0.34%) |
Apr 06, 2023 | 11.25 | 11.29 | 11.19 | 11.21 | 414,845 | -0.01(-0.08%) |
Apr 05, 2023 | 11.17 | 11.27 | 11.17 | 11.22 | 426,004 | +0.05(+0.42%) |
Apr 04, 2023 | 11.19 | 11.27 | 11.15 | 11.17 | 297,522 | -0.05(-0.42%) |
Apr 03, 2023 | 11.27 | 11.31 | 11.17 | 11.22 | 571,643 | -0.05(-0.42%) |
Mar 31, 2023 | 11.14 | 11.27 | 11.14 | 11.27 | 360,198 | +0.13(+1.19%) |
Mar 30, 2023 | 11.04 | 11.14 | 11.04 | 11.14 | 328,257 | +0.15(+1.37%) |
Mar 29, 2023 | 10.96 | 11.01 | 10.93 | 10.99 | 552,578 | +0.04(+0.34%) |
Mar 28, 2023 | 10.87 | 10.96 | 10.86 | 10.95 | 396,763 | +0.07(+0.61%) |
Mar 27, 2023 | 10.92 | 10.95 | 10.85 | 10.88 | 525,019 | +0.01(+0.09%) |
Mar 24, 2023 | 10.90 | 10.99 | 10.87 | 10.87 | 454,145 | +0.01(+0.09%) |
Mar 23, 2023 | 10.94 | 10.98 | 10.80 | 10.86 | 1,349,180 | -0.12(-1.12%) |
Mar 22, 2023 | 10.94 | 11.03 | 10.91 | 10.99 | 449,209 | +0.05(+0.43%) |
Mar 21, 2023 | 11.06 | 11.06 | 10.87 | 10.94 | 331,399 | -0.08(-0.68%) |
Mar 20, 2023 | 11.07 | 11.11 | 10.99 | 11.01 | 292,315 | -0.07(-0.60%) |
Mar 17, 2023 | 11.09 | 11.11 | 11.08 | 11.08 | 262,420 | +0.00(+0.00%) |
Mar 16, 2023 | 11.06 | 11.15 | 11.04 | 11.08 | 274,168 | +0.05(+0.43%) |
Mar 15, 2023 | 11.06 | 11.10 | 11.00 | 11.03 | 353,327 | -0.02(-0.17%) |
Mar 14, 2023 | 11.01 | 11.14 | 11.01 | 11.05 | 416,661 | -0.02(-0.14%) |
Mar 13, 2023 | 10.97 | 11.07 | 10.93 | 11.07 | 800,586 | +0.14(+1.29%) |
Mar 10, 2023 | 10.98 | 11.02 | 10.92 | 10.93 | 273,209 | +0.02(+0.17%) |
Mar 09, 2023 | 10.91 | 10.94 | 10.87 | 10.91 | 719,583 | +0.03(+0.26%) |
Mar 08, 2023 | 10.85 | 10.88 | 10.79 | 10.88 | 706,590 | +0.07(+0.61%) |
Mar 07, 2023 | 10.80 | 10.83 | 10.77 | 10.81 | 686,873 | +0.02(+0.17%) |
Mar 06, 2023 | 10.88 | 10.88 | 10.79 | 10.79 | 641,948 | -0.05(-0.43%) |
Mar 03, 2023 | 10.91 | 10.95 | 10.80 | 10.84 | 774,822 | +0.00(+0.00%) |
Mar 02, 2023 | 10.86 | 10.87 | 10.79 | 10.84 | 619,108 | -0.08(-0.77%) |
Mar 01, 2023 | 11.02 | 11.04 | 10.92 | 10.93 | 447,059 | -0.09(-0.85%) |
Feb 28, 2023 | 10.96 | 11.05 | 10.96 | 11.02 | 486,138 | +0.01(+0.09%) |
Feb 27, 2023 | 10.95 | 11.01 | 10.93 | 11.01 | 421,766 | +0.11(+1.04%) |
Feb 24, 2023 | 10.97 | 11.02 | 10.90 | 10.90 | 378,251 | -0.13(-1.19%) |
Feb 23, 2023 | 11.03 | 11.10 | 11.01 | 11.03 | 569,966 | +0.02(+0.17%) |
Feb 22, 2023 | 11.02 | 11.06 | 11.00 | 11.01 | 469,880 | -0.02(-0.17%) |
Feb 21, 2023 | 11.10 | 11.12 | 10.99 | 11.03 | 662,429 | -0.12(-1.09%) |
Feb 17, 2023 | 11.18 | 11.19 | 11.10 | 11.15 | 738,560 | -0.04(-0.34%) |
Feb 16, 2023 | 11.29 | 11.33 | 11.18 | 11.19 | 817,802 | -0.23(-1.97%) |
Feb 15, 2023 | 11.46 | 11.50 | 11.41 | 11.41 | 240,413 | -0.05(-0.41%) |
Feb 14, 2023 | 11.51 | 11.53 | 11.44 | 11.46 | 289,585 | -0.09(-0.79%) |
Feb 13, 2023 | 11.56 | 11.61 | 11.50 | 11.55 | 253,309 | -0.01(-0.08%) |
Feb 10, 2023 | 11.54 | 11.57 | 11.48 | 11.56 | 407,675 | +0.09(+0.82%) |
Feb 09, 2023 | 11.63 | 11.63 | 11.47 | 11.47 | 398,542 | -0.09(-0.81%) |
Feb 08, 2023 | 11.66 | 11.67 | 11.55 | 11.56 | 557,853 | -0.07(-0.56%) |
Feb 07, 2023 | 11.52 | 11.68 | 11.52 | 11.63 | 421,918 | +0.13(+1.14%) |
Feb 06, 2023 | 11.62 | 11.65 | 11.50 | 11.50 | 566,230 | -0.21(-1.76%) |
Feb 03, 2023 | 11.70 | 11.72 | 11.66 | 11.70 | 363,159 | -0.06(-0.48%) |
Feb 02, 2023 | 11.75 | 11.82 | 11.73 | 11.76 | 545,119 | +0.08(+0.72%) |
Feb 01, 2023 | 11.71 | 11.73 | 11.63 | 11.67 | 354,145 | +0.01(+0.08%) |
Jan 31, 2023 | 11.58 | 11.69 | 11.56 | 11.67 | 385,530 | +0.08(+0.73%) |
Jan 30, 2023 | 11.56 | 11.59 | 11.50 | 11.58 | 765,887 | +0.01(+0.08%) |
Jan 27, 2023 | 11.54 | 11.58 | 11.49 | 11.57 | 640,390 | +0.01(+0.08%) |
Jan 26, 2023 | 11.67 | 11.72 | 11.56 | 11.56 | 824,358 | -0.14(-1.20%) |
Jan 25, 2023 | 11.69 | 11.72 | 11.67 | 11.70 | 675,116 | -0.05(-0.40%) |
Jan 24, 2023 | 11.71 | 11.82 | 9.268 | 11.75 | 304,239 | +0.04(+0.32%) |
Jan 23, 2023 | 11.70 | 11.76 | 11.68 | 11.71 | 463,341 | +0.01(+0.08%) |
Jan 20, 2023 | 11.58 | 11.70 | 11.56 | 11.70 | 452,802 | +0.16(+1.38%) |
Jan 19, 2023 | 11.49 | 11.59 | 11.46 | 11.54 | 393,172 | +0.06(+0.49%) |
Jan 18, 2023 | 11.39 | 11.52 | 11.38 | 11.49 | 436,403 | +0.18(+1.57%) |
Jan 17, 2023 | 11.28 | 11.35 | 11.27 | 11.31 | 707,319 | +0.00(+0.00%) |
Jan 13, 2023 | 11.36 | 11.46 | 11.25 | 11.31 | 899,895 | -0.07(-0.58%) |
Jan 12, 2023 | 11.28 | 11.38 | 11.23 | 11.38 | 727,370 | +0.16(+1.44%) |
Jan 11, 2023 | 11.22 | 11.26 | 11.18 | 11.21 | 508,384 | +0.03(+0.25%) |
Jan 10, 2023 | 11.25 | 11.32 | 11.17 | 11.19 | 583,480 | -0.07(-0.66%) |
Jan 09, 2023 | 11.29 | 11.33 | 11.24 | 11.26 | 461,818 | +0.04(+0.33%) |
Jan 06, 2023 | 11.29 | 11.36 | 11.15 | 11.22 | 914,036 | +0.00(+0.00%) |
Jan 05, 2023 | 11.38 | 11.39 | 11.16 | 11.22 | 794,454 | -0.21(-1.88%) |
Jan 04, 2023 | 11.40 | 11.44 | 11.32 | 11.44 | 475,862 | -0.02(-0.16%) |
Jan 03, 2023 | 11.39 | 11.46 | 11.34 | 11.46 | 457,238 | +0.19(+1.65%) |
Dec 30, 2022 | 11.20 | 11.29 | 11.13 | 11.27 | 1,313,551 | +0.07(+0.58%) |
Dec 29, 2022 | 11.19 | 11.27 | 11.11 | 11.20 | 1,066,567 | +0.06(+0.50%) |
Dec 28, 2022 | 11.13 | 11.22 | 11.10 | 11.15 | 1,469,038 | +0.06(+0.50%) |
Dec 27, 2022 | 11.18 | 11.24 | 11.08 | 11.09 | 1,754,074 | -0.11(-1.00%) |
Dec 23, 2022 | 11.09 | 11.22 | 11.05 | 11.20 | 1,944,602 | +0.20(+1.78%) |
Dec 22, 2022 | 11.01 | 11.05 | 10.98 | 11.01 | 837,443 | +0.00(+0.00%) |
Dec 21, 2022 | 11.03 | 11.05 | 10.99 | 11.01 | 1,038,228 | -0.04(-0.34%) |
Dec 20, 2022 | 11.01 | 11.06 | 10.98 | 11.05 | 856,725 | -0.05(-0.42%) |
Dec 19, 2022 | 11.08 | 11.12 | 11.05 | 11.09 | 961,949 | -0.04(-0.34%) |
Dec 16, 2022 | 11.19 | 11.19 | 11.01 | 11.13 | 1,016,167 | -0.07(-0.67%) |
Dec 15, 2022 | 11.25 | 11.35 | 11.19 | 11.20 | 1,024,048 | -0.11(-0.99%) |
Dec 14, 2022 | 11.33 | 11.37 | 11.24 | 11.32 | 808,630 | +0.01(+0.09%) |
Dec 13, 2022 | 11.38 | 11.44 | 11.26 | 11.31 | 710,193 | +0.07(+0.66%) |
Dec 12, 2022 | 11.19 | 11.30 | 11.17 | 11.23 | 903,713 | +0.07(+0.58%) |
Dec 09, 2022 | 11.22 | 11.26 | 11.12 | 11.17 | 728,060 | -0.08(-0.74%) |
Dec 08, 2022 | 11.30 | 11.33 | 11.23 | 11.25 | 494,043 | -0.07(-0.66%) |
Dec 07, 2022 | 11.26 | 11.38 | 11.26 | 11.32 | 760,206 | +0.07(+0.58%) |
Dec 06, 2022 | 11.30 | 11.35 | 11.24 | 11.26 | 731,116 | -0.01(-0.08%) |
Dec 05, 2022 | 11.33 | 11.38 | 11.25 | 11.27 | 654,415 | -0.15(-1.30%) |
Dec 02, 2022 | 11.41 | 11.47 | 11.37 | 11.42 | 493,948 | -0.03(-0.24%) |
Dec 01, 2022 | 11.57 | 11.58 | 11.40 | 11.45 | 708,804 | -0.03(-0.24%) |
Nov 30, 2022 | 11.26 | 11.47 | 11.26 | 11.47 | 664,329 | +0.21(+1.90%) |
Nov 29, 2022 | 11.19 | 11.32 | 11.15 | 11.26 | 634,049 | +0.06(+0.50%) |
Nov 28, 2022 | 11.21 | 11.26 | 11.16 | 11.20 | 476,028 | +0.00(+0.00%) |
Nov 25, 2022 | 11.15 | 11.24 | 11.15 | 11.20 | 162,912 | +0.01(+0.08%) |
Nov 23, 2022 | 11.17 | 11.22 | 11.12 | 11.19 | 587,219 | +0.07(+0.67%) |
Nov 22, 2022 | 11.00 | 11.16 | 10.99 | 11.12 | 616,309 | +0.17(+1.53%) |
Nov 21, 2022 | 10.91 | 10.99 | 10.89 | 10.95 | 738,521 | +0.08(+0.77%) |
Nov 18, 2022 | 10.84 | 10.89 | 10.72 | 10.87 | 765,703 | +0.06(+0.60%) |
Nov 17, 2022 | 10.70 | 10.89 | 10.68 | 10.80 | 1,081,647 | +0.05(+0.43%) |
Nov 16, 2022 | 10.57 | 10.76 | 10.57 | 10.76 | 1,379,571 | +0.24(+2.30%) |
Nov 15, 2022 | 10.52 | 10.68 | 10.45 | 10.52 | 939,854 | +0.12(+1.16%) |
Nov 14, 2022 | 10.56 | 10.56 | 10.40 | 10.40 | 533,574 | -0.15(-1.41%) |
Nov 11, 2022 | 10.44 | 10.57 | 10.41 | 10.54 | 768,871 | +0.07(+0.71%) |
Nov 10, 2022 | 10.17 | 10.47 | 10.17 | 10.47 | 1,252,755 | +0.43(+4.33%) |
Nov 09, 2022 | 10.04 | 10.13 | 10.01 | 10.03 | 1,099,309 | -0.06(-0.55%) |
Nov 08, 2022 | 10.16 | 10.21 | 10.05 | 10.09 | 982,644 | -0.04(-0.37%) |
Nov 07, 2022 | 10.16 | 10.20 | 10.09 | 10.13 | 664,656 | -0.05(-0.45%) |
Nov 04, 2022 | 10.07 | 10.21 | 10.04 | 10.17 | 1,067,432 | +0.16(+1.57%) |
Nov 03, 2022 | 9.942 | 10.08 | 9.915 | 10.02 | 983,314 | -0.02(-0.18%) |
Nov 02, 2022 | 10.01 | 10.11 | 9.979 | 10.03 | 845,514 | -0.01(-0.09%) |
Nov 01, 2022 | 10.11 | 10.11 | 9.998 | 10.04 | 1,165,276 | +0.03(+0.28%) |
Oct 31, 2022 | 10.04 | 10.04 | 9.942 | 10.02 | 1,456,074 | +0.01(+0.09%) |
Oct 28, 2022 | 9.887 | 10.02 | 9.887 | 10.01 | 1,206,161 | +0.07(+0.75%) |
Oct 27, 2022 | 10.06 | 10.07 | 9.896 | 9.933 | 1,913,411 | -0.15(-1.47%) |
Oct 26, 2022 | 10.06 | 10.17 | 10.03 | 10.08 | 1,582,613 | +0.03(+0.28%) |
Oct 25, 2022 | 10.02 | 10.10 | 9.989 | 10.05 | 1,002,509 | +0.04(+0.37%) |
Oct 24, 2022 | 10.19 | 10.21 | 9.998 | 10.02 | 551,347 | -0.18(-1.72%) |
Oct 21, 2022 | 10.21 | 10.25 | 10.16 | 10.19 | 476,793 | -0.07(-0.72%) |
Oct 20, 2022 | 10.29 | 10.29 | 10.24 | 10.27 | 732,696 | -0.01(-0.09%) |
Oct 19, 2022 | 10.33 | 10.38 | 10.25 | 10.28 | 772,558 | -0.11(-1.07%) |
Oct 18, 2022 | 10.35 | 10.46 | 10.33 | 10.39 | 897,332 | +0.06(+0.54%) |
Oct 17, 2022 | 10.42 | 10.46 | 10.33 | 10.33 | 498,903 | -0.06(-0.62%) |
Oct 14, 2022 | 10.51 | 10.51 | 10.37 | 10.40 | 420,805 | -0.10(-0.97%) |
Oct 13, 2022 | 10.50 | 10.55 | 10.40 | 10.50 | 758,626 | -0.09(-0.87%) |
Oct 12, 2022 | 10.54 | 10.63 | 10.54 | 10.59 | 508,264 | +0.01(+0.09%) |
Oct 11, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 632,385 | +0.04(+0.35%) |
Oct 10, 2022 | 10.61 | 10.64 | 10.52 | 10.54 | 286,001 | -0.08(-0.78%) |
Oct 07, 2022 | 10.60 | 10.68 | 10.56 | 10.63 | 517,498 | -0.03(-0.26%) |
Oct 06, 2022 | 10.57 | 10.68 | 10.56 | 10.65 | 800,316 | +0.02(+0.17%) |
Oct 05, 2022 | 10.60 | 10.65 | 10.54 | 10.64 | 679,712 | -0.10(-0.94%) |
Oct 04, 2022 | 10.66 | 10.85 | 10.65 | 10.74 | 945,017 | +0.03(+0.26%) |
Oct 03, 2022 | 10.55 | 10.88 | 10.47 | 10.71 | 883,739 | +0.24(+2.29%) |
Sep 30, 2022 | 10.43 | 10.62 | 10.41 | 10.47 | 1,004,717 | +0.01(+0.09%) |
Sep 29, 2022 | 10.68 | 10.70 | 10.41 | 10.46 | 691,931 | -0.29(-2.66%) |
Sep 28, 2022 | 10.82 | 10.87 | 10.68 | 10.75 | 794,673 | +0.00(+0.00%) |
Sep 27, 2022 | 10.67 | 10.78 | 10.65 | 10.75 | 706,117 | +0.06(+0.52%) |
Sep 26, 2022 | 10.76 | 10.79 | 10.63 | 10.69 | 782,019 | -0.14(-1.28%) |
Sep 23, 2022 | 11.02 | 11.05 | 10.70 | 10.83 | 1,243,010 | -0.24(-2.16%) |
Sep 22, 2022 | 11.20 | 11.23 | 11.07 | 11.07 | 702,656 | -0.18(-1.64%) |
Sep 21, 2022 | 11.10 | 11.25 | 11.10 | 11.25 | 502,305 | +0.18(+1.66%) |
Sep 20, 2022 | 11.06 | 11.16 | 11.03 | 11.07 | 445,486 | -0.06(-0.50%) |
Sep 19, 2022 | 11.16 | 11.20 | 11.06 | 11.12 | 592,274 | -0.07(-0.66%) |
Sep 16, 2022 | 11.24 | 11.34 | 11.15 | 11.20 | 552,676 | -0.17(-1.54%) |
Sep 15, 2022 | 11.44 | 11.45 | 11.34 | 11.37 | 462,700 | -0.07(-0.64%) |
Sep 14, 2022 | 11.45 | 11.50 | 11.41 | 11.45 | 249,890 | +0.02(+0.15%) |
Sep 13, 2022 | 11.35 | 11.46 | 11.32 | 11.43 | 364,648 | -0.06(-0.48%) |
Sep 12, 2022 | 11.52 | 11.60 | 11.44 | 11.48 | 351,276 | -0.01(-0.08%) |
Sep 09, 2022 | 11.52 | 11.59 | 11.46 | 11.49 | 389,847 | -0.03(-0.24%) |
Sep 08, 2022 | 11.61 | 11.66 | 11.48 | 11.52 | 328,800 | -0.09(-0.79%) |
Sep 07, 2022 | 11.52 | 11.66 | 11.48 | 11.61 | 510,826 | +0.17(+1.52%) |
Sep 06, 2022 | 11.58 | 11.60 | 11.40 | 11.44 | 714,087 | -0.16(-1.42%) |
Sep 02, 2022 | 11.61 | 11.76 | 11.58 | 11.60 | 354,957 | +0.03(+0.24%) |
Sep 01, 2022 | 11.76 | 11.76 | 11.33 | 11.58 | 1,365,797 | -0.29(-2.47%) |
Aug 31, 2022 | 11.96 | 12.02 | 11.81 | 11.87 | 395,707 | -0.08(-0.69%) |
Aug 30, 2022 | 11.83 | 11.98 | 11.78 | 11.95 | 560,928 | +0.11(+0.93%) |
Aug 29, 2022 | 12.08 | 12.14 | 11.82 | 11.84 | 856,909 | -0.34(-2.78%) |
Aug 26, 2022 | 12.17 | 12.27 | 12.13 | 12.18 | 638,759 | -0.03(-0.23%) |
Aug 25, 2022 | 12.21 | 12.21 | 12.08 | 12.21 | 440,393 | +0.02(+0.15%) |
Aug 24, 2022 | 12.16 | 12.25 | 12.12 | 12.19 | 324,109 | +0.00(+0.00%) |
Aug 23, 2022 | 12.06 | 12.23 | 12.04 | 12.19 | 345,715 | +0.09(+0.76%) |
Aug 22, 2022 | 12.26 | 12.27 | 12.04 | 12.10 | 537,199 | -0.21(-1.71%) |
Aug 19, 2022 | 12.36 | 12.42 | 12.22 | 12.31 | 362,328 | -0.16(-1.32%) |
Aug 18, 2022 | 12.45 | 12.57 | 12.42 | 12.47 | 519,339 | +0.01(+0.07%) |
Aug 17, 2022 | 12.63 | 12.63 | 12.46 | 12.46 | 362,195 | -0.21(-1.66%) |
Aug 16, 2022 | 12.67 | 12.69 | 12.60 | 12.68 | 287,255 | -0.05(-0.43%) |
Aug 15, 2022 | 12.75 | 12.76 | 12.66 | 12.73 | 441,769 | +0.01(+0.07%) |
Aug 12, 2022 | 12.65 | 12.77 | 12.62 | 12.72 | 175,236 | +0.10(+0.79%) |
Aug 11, 2022 | 12.59 | 12.73 | 12.58 | 12.62 | 379,252 | +0.05(+0.44%) |
Aug 10, 2022 | 12.47 | 12.60 | 12.46 | 12.57 | 609,065 | +0.18(+1.47%) |
Aug 09, 2022 | 12.39 | 12.42 | 12.28 | 12.38 | 403,168 | +0.02(+0.15%) |
Aug 08, 2022 | 12.39 | 12.45 | 12.34 | 12.37 | 272,319 | +0.04(+0.30%) |
Aug 05, 2022 | 12.42 | 12.47 | 12.32 | 12.33 | 308,693 | -0.16(-1.24%) |
Aug 04, 2022 | 12.51 | 12.52 | 12.42 | 12.48 | 255,277 | +0.02(+0.15%) |
Aug 03, 2022 | 12.44 | 12.48 | 12.40 | 12.47 | 293,802 | +0.08(+0.66%) |
Aug 02, 2022 | 12.35 | 12.46 | 12.35 | 12.38 | 446,241 | +0.04(+0.30%) |
Aug 01, 2022 | 12.32 | 12.48 | 12.28 | 12.35 | 845,228 | +0.05(+0.44%) |
Jul 29, 2022 | 12.08 | 12.29 | 12.08 | 12.29 | 544,507 | +0.22(+1.81%) |
Jul 28, 2022 | 11.94 | 12.12 | 11.94 | 12.07 | 943,780 | +0.15(+1.22%) |
Jul 27, 2022 | 11.86 | 11.99 | 11.86 | 11.93 | 754,549 | +0.06(+0.54%) |
Jul 26, 2022 | 11.81 | 11.91 | 11.81 | 11.86 | 473,412 | +0.06(+0.54%) |
Jul 25, 2022 | 11.79 | 11.84 | 11.75 | 11.80 | 465,812 | -0.03(-0.23%) |
Jul 22, 2022 | 11.79 | 11.87 | 11.77 | 11.83 | 783,200 | +0.05(+0.39%) |
Jul 21, 2022 | 11.80 | 11.81 | 11.70 | 11.78 | 677,304 | +0.02(+0.16%) |
Jul 20, 2022 | 11.80 | 11.84 | 11.73 | 11.76 | 470,387 | -0.01(-0.08%) |
Jul 19, 2022 | 11.82 | 11.86 | 11.73 | 11.77 | 462,400 | +0.01(+0.08%) |
Jul 18, 2022 | 11.87 | 11.91 | 11.75 | 11.76 | 522,187 | -0.14(-1.15%) |
Jul 15, 2022 | 11.96 | 11.97 | 11.82 | 11.90 | 835,987 | -0.01(-0.08%) |
Jul 14, 2022 | 11.87 | 11.96 | 11.76 | 11.91 | 740,209 | -0.01(-0.09%) |
Jul 13, 2022 | 11.78 | 11.95 | 11.78 | 11.92 | 717,918 | +0.03(+0.23%) |
Jul 12, 2022 | 11.88 | 11.99 | 11.82 | 11.89 | 548,226 | +0.04(+0.31%) |
Jul 11, 2022 | 11.86 | 12.05 | 11.84 | 11.86 | 559,717 | +0.05(+0.46%) |
Jul 08, 2022 | 11.74 | 11.83 | 11.71 | 11.80 | 293,929 | +0.06(+0.54%) |
Jul 07, 2022 | 11.68 | 11.81 | 11.65 | 11.74 | 586,232 | +0.05(+0.39%) |
Jul 06, 2022 | 11.64 | 11.74 | 11.63 | 11.69 | 836,287 | +0.07(+0.63%) |
Jul 05, 2022 | 11.57 | 11.64 | 11.41 | 11.62 | 1,280,300 | +0.12(+1.03%) |
Jul 01, 2022 | 11.53 | 11.63 | 11.47 | 11.50 | 468,118 | +0.09(+0.80%) |
Jun 30, 2022 | 11.37 | 11.50 | 11.26 | 11.41 | 1,047,662 | +0.08(+0.72%) |
Jun 29, 2022 | 11.18 | 11.39 | 11.15 | 11.33 | 800,981 | +0.20(+1.80%) |
Jun 28, 2022 | 11.16 | 11.18 | 11.10 | 11.13 | 543,895 | +0.01(+0.08%) |
Jun 27, 2022 | 11.13 | 11.18 | 11.09 | 11.12 | 910,531 | -0.03(-0.24%) |
Jun 24, 2022 | 11.10 | 11.17 | 11.01 | 11.15 | 678,618 | +0.08(+0.74%) |
Jun 23, 2022 | 11.07 | 11.12 | 11.02 | 11.07 | 1,004,136 | +0.08(+0.74%) |
Jun 22, 2022 | 10.94 | 11.02 | 10.92 | 10.98 | 902,952 | +0.09(+0.83%) |
Jun 21, 2022 | 10.95 | 11.02 | 10.88 | 10.89 | 708,107 | -0.04(-0.33%) |
Jun 17, 2022 | 10.95 | 11.03 | 10.87 | 10.93 | 663,954 | +0.03(+0.25%) |
Jun 16, 2022 | 10.98 | 11.01 | 10.84 | 10.90 | 835,673 | -0.22(-1.96%) |
Jun 15, 2022 | 11.20 | 11.24 | 10.95 | 11.12 | 837,987 | +0.00(+0.04%) |
Jun 14, 2022 | 11.26 | 11.32 | 11.11 | 11.12 | 547,231 | -0.17(-1.52%) |
Jun 13, 2022 | 11.47 | 11.53 | 11.26 | 11.29 | 1,087,763 | -0.40(-3.41%) |
Jun 10, 2022 | 11.73 | 11.73 | 11.63 | 11.69 | 968,796 | -0.10(-0.84%) |
Jun 09, 2022 | 11.89 | 11.96 | 11.75 | 11.79 | 485,148 | -0.17(-1.44%) |
Jun 08, 2022 | 12.07 | 12.10 | 11.96 | 11.96 | 514,874 | -0.14(-1.12%) |
Jun 07, 2022 | 12.03 | 12.18 | 12.03 | 12.09 | 253,038 | +0.03(+0.22%) |
Jun 06, 2022 | 12.17 | 12.21 | 12.05 | 12.07 | 249,025 | -0.12(-0.97%) |
Jun 03, 2022 | 12.40 | 12.40 | 12.18 | 12.18 | 382,083 | -0.27(-2.18%) |
Jun 02, 2022 | 12.29 | 12.47 | 12.29 | 12.45 | 435,359 | +0.06(+0.46%) |
Jun 01, 2022 | 12.34 | 12.42 | 12.28 | 12.40 | 355,411 | +0.09(+0.73%) |
May 31, 2022 | 12.23 | 12.32 | 12.11 | 12.31 | 542,796 | +0.05(+0.44%) |
May 27, 2022 | 12.10 | 12.29 | 12.10 | 12.25 | 740,579 | +0.21(+1.73%) |
May 26, 2022 | 11.76 | 12.08 | 11.76 | 12.04 | 1,354,621 | +0.30(+2.54%) |
May 25, 2022 | 11.37 | 11.77 | 11.37 | 11.75 | 992,411 | +0.44(+3.92%) |
May 24, 2022 | 11.14 | 11.35 | 11.14 | 11.30 | 809,276 | +0.21(+1.87%) |
May 23, 2022 | 11.11 | 11.23 | 11.07 | 11.10 | 792,957 | -0.02(-0.16%) |
May 20, 2022 | 11.10 | 11.21 | 11.07 | 11.11 | 661,244 | +0.05(+0.41%) |
May 19, 2022 | 10.99 | 11.10 | 10.99 | 11.07 | 548,937 | -0.01(-0.08%) |
May 18, 2022 | 11.11 | 11.12 | 11.01 | 11.08 | 1,037,021 | -0.10(-0.89%) |
May 17, 2022 | 11.29 | 11.29 | 11.08 | 11.18 | 883,474 | -0.12(-1.04%) |
May 16, 2022 | 11.33 | 11.37 | 11.24 | 11.29 | 481,477 | -0.06(-0.56%) |
May 13, 2022 | 11.57 | 11.61 | 11.35 | 11.36 | 479,936 | -0.22(-1.87%) |
May 12, 2022 | 11.60 | 11.69 | 11.50 | 11.57 | 754,128 | -0.05(-0.40%) |
May 11, 2022 | 11.74 | 11.78 | 11.61 | 11.62 | 355,607 | -0.15(-1.30%) |
May 10, 2022 | 11.80 | 11.90 | 11.66 | 11.77 | 435,427 | +0.00(+0.00%) |
May 09, 2022 | 11.77 | 11.79 | 11.68 | 11.77 | 610,083 | +0.01(+0.08%) |
May 06, 2022 | 11.66 | 11.80 | 11.62 | 11.77 | 557,807 | +0.07(+0.62%) |
May 05, 2022 | 11.79 | 11.79 | 11.66 | 11.69 | 389,130 | -0.14(-1.22%) |
May 04, 2022 | 11.78 | 11.87 | 11.70 | 11.84 | 594,139 | +0.02(+0.15%) |
May 03, 2022 | 11.88 | 11.91 | 11.77 | 11.82 | 461,963 | -0.04(-0.38%) |