Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.21 | 11.30 | 11.18 | 11.30 | 334,111 | +0.02(+0.17%) |
May 30, 2023 | 11.33 | 11.33 | 11.20 | 11.28 | 481,080 | -0.14(-1.23%) |
May 26, 2023 | 11.41 | 11.45 | 11.38 | 11.42 | 411,084 | -0.08(-0.65%) |
May 25, 2023 | 11.42 | 11.50 | 11.38 | 11.49 | 409,781 | -0.14(-1.21%) |
May 24, 2023 | 11.64 | 11.65 | 11.60 | 11.63 | 480,292 | -0.02(-0.16%) |
May 23, 2023 | 11.66 | 11.72 | 11.63 | 11.65 | 348,156 | +0.03(+0.24%) |
May 22, 2023 | 11.65 | 11.68 | 11.60 | 11.63 | 345,435 | +0.19(+1.64%) |
May 19, 2023 | 11.41 | 11.49 | 11.41 | 11.44 | 452,846 | -0.01(-0.08%) |
May 18, 2023 | 11.50 | 11.52 | 11.38 | 11.45 | 476,705 | -0.19(-1.61%) |
May 17, 2023 | 11.70 | 11.70 | 11.58 | 11.63 | 342,219 | -0.09(-0.80%) |
May 16, 2023 | 11.78 | 11.78 | 11.71 | 11.73 | 497,921 | -0.08(-0.64%) |
May 15, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 241,574 | +0.00(+0.00%) |
May 12, 2023 | 11.79 | 11.81 | 11.77 | 11.80 | 228,458 | -0.07(-0.55%) |
May 11, 2023 | 11.84 | 11.89 | 11.79 | 11.87 | 258,925 | -0.14(-1.17%) |
May 10, 2023 | 12.01 | 12.02 | 11.94 | 12.01 | 501,409 | -0.03(-0.23%) |
May 09, 2023 | 12.09 | 12.10 | 12.01 | 12.04 | 803,393 | -0.08(-0.62%) |
May 08, 2023 | 12.15 | 12.15 | 12.07 | 12.11 | 214,891 | +0.01(+0.08%) |
May 05, 2023 | 12.07 | 12.10 | 12.02 | 12.10 | 351,023 | -0.04(-0.31%) |
May 04, 2023 | 12.12 | 12.14 | 12.08 | 12.14 | 463,045 | -0.03(-0.23%) |
May 03, 2023 | 12.16 | 12.22 | 12.14 | 12.17 | 382,017 | +0.09(+0.78%) |
May 02, 2023 | 11.96 | 12.10 | 11.93 | 12.08 | 936,191 | -0.12(-1.00%) |
May 01, 2023 | 12.23 | 12.25 | 12.19 | 12.20 | 277,474 | -0.03(-0.23%) |
Apr 28, 2023 | 12.22 | 12.27 | 12.21 | 12.23 | 329,258 | -0.06(-0.46%) |
Apr 27, 2023 | 12.18 | 12.28 | 12.17 | 12.28 | 513,607 | +0.18(+1.47%) |
Apr 26, 2023 | 12.06 | 12.14 | 12.06 | 12.10 | 434,381 | +0.31(+2.63%) |
Apr 25, 2023 | 11.75 | 11.80 | 11.71 | 11.79 | 271,377 | -0.01(-0.08%) |
Apr 24, 2023 | 11.87 | 11.87 | 11.79 | 11.80 | 361,955 | -0.08(-0.71%) |
Apr 21, 2023 | 11.90 | 11.92 | 11.86 | 11.89 | 331,253 | +0.03(+0.24%) |
Apr 20, 2023 | 11.86 | 11.88 | 11.80 | 11.86 | 359,711 | +0.03(+0.24%) |
Apr 19, 2023 | 11.85 | 11.87 | 11.79 | 11.83 | 525,271 | +0.03(+0.24%) |
Apr 18, 2023 | 11.84 | 11.86 | 11.79 | 11.80 | 278,242 | +0.12(+1.05%) |
Apr 17, 2023 | 11.74 | 11.75 | 11.68 | 11.68 | 415,358 | -0.04(-0.32%) |
Apr 14, 2023 | 11.72 | 11.73 | 11.62 | 11.72 | 588,193 | -0.10(-0.87%) |
Apr 13, 2023 | 11.73 | 11.83 | 11.73 | 11.82 | 208,247 | -0.01(-0.08%) |
Apr 12, 2023 | 11.82 | 11.87 | 11.79 | 11.83 | 316,658 | +0.08(+0.72%) |
Apr 11, 2023 | 11.75 | 11.77 | 11.70 | 11.75 | 371,395 | +0.00(+0.00%) |
Apr 10, 2023 | 11.72 | 11.75 | 11.64 | 11.75 | 281,174 | +0.03(+0.24%) |
Apr 06, 2023 | 11.77 | 11.83 | 11.70 | 11.72 | 494,875 | +0.13(+1.13%) |
Apr 05, 2023 | 11.59 | 11.62 | 11.56 | 11.59 | 322,137 | +0.23(+1.98%) |
Apr 04, 2023 | 11.35 | 11.38 | 11.33 | 11.36 | 292,175 | +0.05(+0.41%) |
Apr 03, 2023 | 11.23 | 11.32 | 11.19 | 11.32 | 285,724 | +0.11(+1.01%) |
Mar 31, 2023 | 11.25 | 11.27 | 11.17 | 11.20 | 350,681 | +0.06(+0.51%) |
Mar 30, 2023 | 11.13 | 11.15 | 11.08 | 11.15 | 305,600 | +0.08(+0.76%) |
Mar 29, 2023 | 11.06 | 11.09 | 11.03 | 11.06 | 318,733 | -0.03(-0.25%) |
Mar 28, 2023 | 11.08 | 11.09 | 11.05 | 11.09 | 403,905 | +0.00(+0.00%) |
Mar 27, 2023 | 11.15 | 11.17 | 11.04 | 11.09 | 495,435 | +0.23(+2.07%) |
Mar 24, 2023 | 10.78 | 10.87 | 10.76 | 10.86 | 529,075 | -0.16(-1.45%) |
Mar 23, 2023 | 11.15 | 11.16 | 11.01 | 11.02 | 382,515 | +0.00(+0.00%) |
Mar 22, 2023 | 11.02 | 11.10 | 11.00 | 11.02 | 429,547 | +0.06(+0.51%) |
Mar 21, 2023 | 11.02 | 11.04 | 10.95 | 10.97 | 500,199 | +0.14(+1.30%) |
Mar 20, 2023 | 10.75 | 10.84 | 10.73 | 10.83 | 598,196 | +0.20(+1.86%) |
Mar 17, 2023 | 10.63 | 10.67 | 10.60 | 10.63 | 793,565 | -0.08(-0.79%) |
Mar 16, 2023 | 10.71 | 10.73 | 10.66 | 10.71 | 1,150,583 | +0.00(+0.00%) |
Mar 15, 2023 | 10.59 | 10.76 | 10.59 | 10.71 | 763,828 | -0.12(-1.13%) |
Mar 14, 2023 | 10.84 | 10.84 | 10.76 | 10.84 | 441,202 | +0.02(+0.17%) |
Mar 13, 2023 | 10.83 | 10.86 | 10.78 | 10.82 | 701,268 | +0.00(+0.00%) |
Mar 10, 2023 | 10.85 | 10.91 | 10.81 | 10.82 | 474,479 | +0.06(+0.52%) |
Mar 09, 2023 | 10.77 | 10.80 | 10.73 | 10.76 | 394,595 | -0.01(-0.09%) |
Mar 08, 2023 | 10.74 | 10.79 | 10.72 | 10.77 | 329,248 | +0.07(+0.61%) |
Mar 07, 2023 | 10.86 | 10.86 | 10.64 | 10.71 | 470,336 | -0.24(-2.23%) |
Mar 06, 2023 | 10.88 | 10.95 | 10.87 | 10.95 | 363,696 | +0.13(+1.21%) |
Mar 03, 2023 | 10.75 | 10.82 | 10.73 | 10.82 | 442,172 | +0.04(+0.35%) |
Mar 02, 2023 | 10.74 | 10.78 | 10.71 | 10.78 | 364,668 | -0.02(-0.17%) |
Mar 01, 2023 | 10.84 | 10.84 | 10.75 | 10.80 | 305,053 | +0.02(+0.17%) |
Feb 28, 2023 | 10.86 | 10.86 | 10.75 | 10.78 | 475,922 | -0.10(-0.95%) |
Feb 27, 2023 | 10.84 | 10.88 | 10.82 | 10.88 | 397,237 | +0.05(+0.43%) |
Feb 24, 2023 | 10.75 | 10.85 | 10.73 | 10.84 | 384,873 | +0.03(+0.26%) |
Feb 23, 2023 | 10.76 | 10.81 | 10.72 | 10.81 | 405,527 | -0.11(-1.03%) |
Feb 22, 2023 | 10.92 | 10.95 | 10.86 | 10.92 | 545,636 | +0.13(+1.22%) |
Feb 21, 2023 | 10.81 | 10.82 | 10.75 | 10.79 | 440,899 | -0.02(-0.17%) |
Feb 17, 2023 | 10.71 | 10.82 | 10.67 | 10.81 | 493,752 | +0.17(+1.59%) |
Feb 16, 2023 | 10.60 | 10.72 | 10.57 | 10.64 | 694,912 | +0.61(+6.09%) |
Feb 15, 2023 | 10.01 | 10.07 | 9.992 | 10.03 | 566,159 | +0.00(+0.00%) |
Feb 14, 2023 | 10.02 | 10.06 | 9.982 | 10.03 | 477,499 | +0.21(+2.10%) |
Feb 13, 2023 | 9.794 | 9.832 | 9.785 | 9.823 | 392,660 | +0.08(+0.77%) |
Feb 10, 2023 | 9.682 | 9.766 | 9.682 | 9.747 | 310,848 | +0.08(+0.78%) |
Feb 09, 2023 | 9.766 | 9.766 | 9.630 | 9.672 | 433,918 | -0.07(-0.67%) |
Feb 08, 2023 | 9.757 | 9.766 | 9.700 | 9.738 | 349,359 | +0.09(+0.97%) |
Feb 07, 2023 | 9.625 | 9.670 | 9.588 | 9.644 | 550,913 | -0.05(-0.48%) |
Feb 06, 2023 | 9.719 | 9.719 | 9.644 | 9.691 | 413,447 | -0.08(-0.77%) |
Feb 03, 2023 | 9.926 | 9.935 | 9.757 | 9.766 | 646,481 | -0.20(-1.98%) |
Feb 02, 2023 | 9.935 | 9.963 | 9.888 | 9.963 | 738,078 | -0.08(-0.84%) |
Feb 01, 2023 | 9.898 | 10.06 | 9.888 | 10.05 | 568,211 | +0.09(+0.94%) |
Jan 31, 2023 | 9.888 | 9.963 | 9.870 | 9.954 | 613,185 | +0.09(+0.95%) |
Jan 30, 2023 | 9.832 | 9.874 | 9.832 | 9.860 | 705,956 | +0.09(+0.96%) |
Jan 27, 2023 | 9.719 | 9.766 | 9.696 | 9.766 | 359,962 | -0.06(-0.57%) |
Jan 26, 2023 | 9.813 | 9.832 | 9.776 | 9.823 | 464,521 | -0.07(-0.66%) |
Jan 25, 2023 | 9.794 | 9.898 | 9.785 | 9.888 | 608,216 | +0.01(+0.10%) |
Jan 24, 2023 | 9.804 | 9.902 | 9.780 | 9.879 | 561,681 | +0.05(+0.48%) |
Jan 23, 2023 | 9.813 | 9.841 | 9.785 | 9.832 | 315,596 | -0.03(-0.29%) |
Jan 20, 2023 | 9.804 | 9.860 | 9.766 | 9.860 | 362,255 | +0.11(+1.16%) |
Jan 19, 2023 | 9.719 | 9.776 | 9.663 | 9.747 | 442,124 | +0.00(+0.00%) |
Jan 18, 2023 | 9.879 | 9.879 | 9.747 | 9.747 | 390,260 | -0.09(-0.95%) |
Jan 17, 2023 | 9.879 | 9.907 | 9.818 | 9.841 | 670,417 | -0.27(-2.69%) |
Jan 13, 2023 | 10.06 | 10.11 | 10.04 | 10.11 | 746,405 | -0.02(-0.18%) |
Jan 12, 2023 | 10.04 | 10.13 | 9.992 | 10.13 | 512,660 | +0.23(+2.27%) |
Jan 11, 2023 | 9.963 | 9.968 | 9.846 | 9.907 | 663,615 | -0.03(-0.28%) |
Jan 10, 2023 | 9.945 | 9.973 | 9.926 | 9.935 | 426,521 | +0.06(+0.57%) |
Jan 09, 2023 | 9.916 | 9.959 | 9.879 | 9.879 | 1,274,859 | -0.05(-0.47%) |
Jan 06, 2023 | 9.823 | 9.926 | 9.794 | 9.926 | 686,633 | +0.10(+1.05%) |
Jan 05, 2023 | 9.757 | 9.832 | 9.729 | 9.823 | 619,166 | +0.08(+0.87%) |
Jan 04, 2023 | 9.710 | 9.776 | 9.701 | 9.738 | 847,476 | +0.24(+2.57%) |
Jan 03, 2023 | 9.419 | 9.494 | 9.405 | 9.494 | 835,778 | +0.22(+2.33%) |
Dec 30, 2022 | 9.362 | 9.367 | 9.264 | 9.278 | 717,291 | -0.08(-0.80%) |
Dec 29, 2022 | 9.334 | 9.383 | 9.325 | 9.353 | 630,290 | +0.11(+1.22%) |
Dec 28, 2022 | 9.334 | 9.372 | 9.231 | 9.240 | 577,173 | -0.09(-1.01%) |
Dec 27, 2022 | 9.297 | 9.344 | 9.287 | 9.334 | 550,887 | +0.01(+0.10%) |
Dec 23, 2022 | 9.297 | 9.325 | 9.272 | 9.325 | 642,800 | +0.07(+0.71%) |
Dec 22, 2022 | 9.212 | 9.269 | 9.203 | 9.259 | 699,953 | +0.06(+0.61%) |
Dec 21, 2022 | 9.156 | 9.203 | 9.132 | 9.203 | 556,047 | +0.14(+1.55%) |
Dec 20, 2022 | 9.071 | 9.127 | 9.034 | 9.062 | 992,502 | -0.10(-1.13%) |
Dec 19, 2022 | 9.203 | 9.212 | 9.128 | 9.165 | 794,779 | +0.00(+0.00%) |
Dec 16, 2022 | 9.128 | 9.165 | 9.053 | 9.165 | 1,668,289 | -0.03(-0.31%) |
Dec 15, 2022 | 9.306 | 9.325 | 9.193 | 9.193 | 860,823 | -0.07(-0.71%) |
Dec 14, 2022 | 9.212 | 9.330 | 9.212 | 9.259 | 1,388,318 | +0.04(+0.41%) |
Dec 13, 2022 | 9.297 | 9.334 | 9.151 | 9.222 | 2,293,967 | +0.03(+0.31%) |
Dec 12, 2022 | 9.193 | 9.212 | 9.146 | 9.193 | 587,238 | +0.04(+0.41%) |
Dec 09, 2022 | 9.109 | 9.222 | 9.109 | 9.156 | 734,597 | +0.00(+0.00%) |
Dec 08, 2022 | 9.109 | 9.156 | 9.099 | 9.156 | 523,846 | -0.04(-0.41%) |
Dec 07, 2022 | 9.203 | 9.236 | 9.175 | 9.193 | 825,464 | -0.15(-1.61%) |
Dec 06, 2022 | 9.287 | 9.344 | 9.269 | 9.344 | 587,582 | +0.13(+1.43%) |
Dec 05, 2022 | 9.259 | 9.297 | 9.193 | 9.212 | 628,371 | -0.03(-0.30%) |
Dec 02, 2022 | 9.203 | 9.273 | 9.184 | 9.240 | 617,649 | -0.13(-1.40%) |
Dec 01, 2022 | 9.334 | 9.409 | 9.318 | 9.372 | 971,198 | +0.10(+1.05%) |
Nov 30, 2022 | 9.210 | 9.274 | 9.147 | 9.274 | 1,444,073 | +0.05(+0.49%) |
Nov 29, 2022 | 9.183 | 9.274 | 9.174 | 9.228 | 703,614 | -0.04(-0.39%) |
Nov 28, 2022 | 9.347 | 9.356 | 9.238 | 9.265 | 574,561 | -0.09(-0.97%) |
Nov 25, 2022 | 9.329 | 9.383 | 9.329 | 9.356 | 292,223 | +0.05(+0.59%) |
Nov 23, 2022 | 9.274 | 9.301 | 9.228 | 9.301 | 506,356 | +0.05(+0.49%) |
Nov 22, 2022 | 9.192 | 9.256 | 9.192 | 9.256 | 652,116 | +0.20(+2.21%) |
Nov 21, 2022 | 9.228 | 9.238 | 8.965 | 9.056 | 2,111,589 | -0.17(-1.87%) |
Nov 18, 2022 | 9.219 | 9.256 | 9.188 | 9.228 | 768,208 | +0.07(+0.80%) |
Nov 17, 2022 | 9.056 | 9.165 | 9.056 | 9.156 | 769,289 | -0.02(-0.20%) |
Nov 16, 2022 | 9.119 | 9.210 | 9.110 | 9.174 | 552,254 | +0.00(+0.00%) |
Nov 15, 2022 | 9.228 | 9.228 | 9.106 | 9.174 | 782,072 | +0.05(+0.60%) |
Nov 14, 2022 | 9.192 | 9.238 | 9.119 | 9.119 | 863,303 | +0.03(+0.30%) |
Nov 11, 2022 | 9.037 | 9.092 | 8.960 | 9.092 | 520,080 | +0.04(+0.40%) |
Nov 10, 2022 | 9.046 | 9.087 | 8.965 | 9.056 | 733,171 | +0.21(+2.37%) |
Nov 09, 2022 | 8.837 | 8.883 | 8.796 | 8.846 | 631,739 | -0.10(-1.12%) |
Nov 08, 2022 | 8.910 | 8.978 | 8.883 | 8.946 | 653,545 | +0.06(+0.72%) |
Nov 07, 2022 | 8.819 | 8.883 | 8.800 | 8.883 | 603,069 | +0.05(+0.51%) |
Nov 04, 2022 | 8.755 | 8.864 | 8.719 | 8.837 | 659,114 | +0.23(+2.64%) |
Nov 03, 2022 | 8.610 | 8.614 | 8.555 | 8.610 | 570,356 | -0.13(-1.46%) |
Nov 02, 2022 | 8.764 | 8.874 | 8.714 | 8.737 | 785,146 | +0.05(+0.52%) |
Nov 01, 2022 | 8.764 | 8.796 | 8.664 | 8.692 | 673,292 | +0.03(+0.32%) |
Oct 31, 2022 | 8.628 | 8.678 | 8.596 | 8.664 | 837,283 | -0.01(-0.10%) |
Oct 28, 2022 | 8.637 | 8.698 | 8.610 | 8.673 | 633,999 | +0.15(+1.71%) |
Oct 27, 2022 | 8.564 | 8.610 | 8.500 | 8.528 | 855,104 | -0.11(-1.26%) |
Oct 26, 2022 | 8.564 | 8.646 | 8.564 | 8.637 | 874,481 | +0.15(+1.71%) |
Oct 25, 2022 | 8.337 | 8.564 | 8.314 | 8.491 | 1,132,886 | -0.05(-0.64%) |
Oct 24, 2022 | 8.473 | 8.564 | 8.464 | 8.546 | 1,562,495 | +0.12(+1.40%) |
Oct 21, 2022 | 8.337 | 8.459 | 8.300 | 8.428 | 1,820,357 | +0.06(+0.76%) |
Oct 20, 2022 | 8.355 | 8.446 | 8.337 | 8.364 | 1,089,752 | -0.06(-0.76%) |
Oct 19, 2022 | 8.437 | 8.509 | 8.391 | 8.428 | 1,191,073 | +0.05(+0.54%) |
Oct 18, 2022 | 8.446 | 8.446 | 8.337 | 8.382 | 1,339,955 | +0.03(+0.33%) |
Oct 17, 2022 | 8.327 | 8.391 | 8.318 | 8.355 | 821,323 | +0.17(+2.11%) |
Oct 14, 2022 | 8.246 | 8.255 | 8.173 | 8.182 | 973,514 | -0.06(-0.77%) |
Oct 13, 2022 | 8.100 | 8.282 | 8.082 | 8.246 | 1,061,903 | +0.17(+2.14%) |
Oct 12, 2022 | 8.054 | 8.155 | 8.018 | 8.073 | 1,110,440 | -0.05(-0.67%) |
Oct 11, 2022 | 8.136 | 8.236 | 8.109 | 8.127 | 1,425,470 | +0.01(+0.11%) |
Oct 10, 2022 | 8.155 | 8.208 | 8.118 | 8.118 | 1,081,353 | +0.02(+0.22%) |
Oct 07, 2022 | 8.136 | 8.187 | 8.100 | 8.100 | 1,110,559 | +0.04(+0.45%) |
Oct 06, 2022 | 8.173 | 8.182 | 8.054 | 8.064 | 910,438 | -0.26(-3.17%) |
Oct 05, 2022 | 8.337 | 8.382 | 8.259 | 8.327 | 1,306,080 | -0.25(-2.87%) |
Oct 04, 2022 | 8.519 | 8.578 | 8.500 | 8.573 | 1,841,376 | +0.18(+2.17%) |
Oct 03, 2022 | 8.373 | 8.418 | 8.338 | 8.391 | 959,898 | +0.21(+2.56%) |
Sep 30, 2022 | 8.200 | 8.236 | 8.145 | 8.182 | 1,295,270 | -0.05(-0.55%) |
Sep 29, 2022 | 8.173 | 8.250 | 8.136 | 8.227 | 1,430,282 | -0.09(-1.09%) |
Sep 28, 2022 | 8.191 | 8.355 | 8.173 | 8.318 | 1,151,443 | +0.08(+0.99%) |
Sep 27, 2022 | 8.300 | 8.378 | 8.218 | 8.236 | 1,931,024 | -0.05(-0.66%) |
Sep 26, 2022 | 8.346 | 8.396 | 8.291 | 8.291 | 1,658,575 | -0.24(-2.77%) |
Sep 23, 2022 | 8.619 | 8.619 | 8.500 | 8.528 | 931,472 | -0.25(-2.80%) |
Sep 22, 2022 | 8.810 | 8.819 | 8.751 | 8.773 | 1,081,874 | +0.09(+1.05%) |
Sep 21, 2022 | 8.773 | 8.778 | 8.664 | 8.682 | 914,637 | -0.15(-1.75%) |
Sep 20, 2022 | 8.928 | 8.928 | 8.828 | 8.837 | 1,371,584 | -0.33(-3.57%) |
Sep 19, 2022 | 9.083 | 9.188 | 9.069 | 9.165 | 719,209 | +0.00(+0.00%) |
Sep 16, 2022 | 9.128 | 9.201 | 9.115 | 9.165 | 995,767 | -0.07(-0.79%) |
Sep 15, 2022 | 9.192 | 9.251 | 9.165 | 9.238 | 638,296 | +0.03(+0.30%) |
Sep 14, 2022 | 9.192 | 9.233 | 9.156 | 9.210 | 844,981 | -0.05(-0.49%) |
Sep 13, 2022 | 9.319 | 9.356 | 9.206 | 9.256 | 1,129,607 | -0.12(-1.26%) |
Sep 12, 2022 | 9.338 | 9.429 | 9.329 | 9.374 | 760,841 | +0.15(+1.68%) |
Sep 09, 2022 | 9.228 | 9.256 | 9.192 | 9.219 | 625,304 | +0.13(+1.40%) |
Sep 08, 2022 | 9.128 | 9.137 | 9.037 | 9.092 | 1,256,907 | -0.09(-0.99%) |
Sep 07, 2022 | 9.110 | 9.192 | 9.074 | 9.183 | 1,170,066 | +0.05(+0.60%) |
Sep 06, 2022 | 9.147 | 9.201 | 9.097 | 9.128 | 987,865 | +0.02(+0.20%) |
Sep 02, 2022 | 9.219 | 9.279 | 9.083 | 9.110 | 1,385,299 | -0.08(-0.89%) |
Sep 01, 2022 | 9.083 | 9.192 | 9.074 | 9.192 | 1,185,852 | +0.01(+0.10%) |
Aug 31, 2022 | 9.192 | 9.251 | 9.056 | 9.183 | 1,464,369 | -0.09(-0.98%) |
Aug 30, 2022 | 9.301 | 9.301 | 9.228 | 9.274 | 1,227,765 | -0.03(-0.29%) |
Aug 29, 2022 | 9.192 | 9.310 | 9.174 | 9.301 | 1,072,144 | +0.25(+2.82%) |
Aug 26, 2022 | 9.165 | 9.165 | 9.046 | 9.046 | 939,465 | -0.19(-2.07%) |
Aug 25, 2022 | 9.192 | 9.256 | 9.147 | 9.238 | 831,071 | +0.05(+0.49%) |
Aug 24, 2022 | 9.165 | 9.219 | 9.128 | 9.192 | 736,549 | -0.15(-1.56%) |
Aug 23, 2022 | 9.301 | 9.364 | 9.284 | 9.338 | 879,102 | -0.04(-0.39%) |
Aug 22, 2022 | 9.292 | 9.374 | 9.279 | 9.374 | 1,338,605 | -0.05(-0.58%) |
Aug 19, 2022 | 9.429 | 9.470 | 9.429 | 9.429 | 548,084 | -0.05(-0.58%) |
Aug 18, 2022 | 9.556 | 9.556 | 9.429 | 9.483 | 534,740 | -0.06(-0.67%) |
Aug 17, 2022 | 9.483 | 9.570 | 9.461 | 9.547 | 548,960 | +0.03(+0.29%) |
Aug 16, 2022 | 9.456 | 9.583 | 9.456 | 9.520 | 1,201,824 | +0.12(+1.26%) |
Aug 15, 2022 | 9.383 | 9.411 | 9.338 | 9.401 | 669,504 | -0.01(-0.10%) |
Aug 12, 2022 | 9.411 | 9.442 | 9.377 | 9.411 | 388,102 | +0.00(+0.00%) |
Aug 11, 2022 | 9.483 | 9.492 | 9.411 | 9.411 | 589,886 | -0.02(-0.19%) |
Aug 10, 2022 | 9.483 | 9.502 | 9.411 | 9.429 | 940,030 | +0.05(+0.58%) |
Aug 09, 2022 | 9.411 | 9.473 | 9.370 | 9.374 | 1,186,169 | +0.15(+1.58%) |
Aug 08, 2022 | 9.338 | 9.356 | 9.228 | 9.228 | 1,023,553 | -0.10(-1.07%) |
Aug 05, 2022 | 9.274 | 9.338 | 9.265 | 9.329 | 917,938 | +0.14(+1.49%) |
Aug 04, 2022 | 9.183 | 9.201 | 9.160 | 9.192 | 429,780 | +0.05(+0.60%) |
Aug 03, 2022 | 9.183 | 9.192 | 9.101 | 9.137 | 726,151 | -0.11(-1.18%) |
Aug 02, 2022 | 9.374 | 9.401 | 9.228 | 9.247 | 996,378 | +0.01(+0.10%) |
Aug 01, 2022 | 9.329 | 9.338 | 9.238 | 9.238 | 850,750 | -0.02(-0.20%) |
Jul 29, 2022 | 9.183 | 9.283 | 9.165 | 9.256 | 600,243 | +0.09(+0.99%) |
Jul 28, 2022 | 9.101 | 9.201 | 9.046 | 9.165 | 1,078,369 | -0.24(-2.52%) |
Jul 27, 2022 | 9.329 | 9.411 | 9.265 | 9.401 | 777,033 | +0.05(+0.49%) |
Jul 26, 2022 | 9.365 | 9.400 | 9.329 | 9.356 | 889,219 | -0.15(-1.53%) |
Jul 25, 2022 | 9.492 | 9.547 | 9.456 | 9.502 | 1,078,755 | +0.15(+1.56%) |
Jul 22, 2022 | 9.347 | 9.415 | 9.310 | 9.356 | 1,021,777 | -0.16(-1.72%) |
Jul 21, 2022 | 9.447 | 9.529 | 9.406 | 9.520 | 616,653 | -0.04(-0.38%) |
Jul 20, 2022 | 9.647 | 9.656 | 9.539 | 9.556 | 952,440 | -0.19(-1.96%) |
Jul 19, 2022 | 9.784 | 9.838 | 9.738 | 9.747 | 696,275 | +0.14(+1.42%) |
Jul 18, 2022 | 9.711 | 9.715 | 9.593 | 9.611 | 1,073,877 | -0.02(-0.19%) |
Jul 15, 2022 | 9.629 | 9.674 | 9.597 | 9.629 | 425,737 | +0.05(+0.57%) |
Jul 14, 2022 | 9.465 | 9.602 | 9.447 | 9.574 | 806,336 | -0.20(-2.05%) |
Jul 13, 2022 | 9.738 | 9.829 | 9.711 | 9.775 | 661,452 | +0.00(+0.00%) |
Jul 12, 2022 | 9.720 | 9.825 | 9.711 | 9.775 | 1,241,286 | +0.13(+1.32%) |
Jul 11, 2022 | 9.665 | 9.720 | 9.647 | 9.647 | 790,339 | -0.13(-1.30%) |
Jul 08, 2022 | 9.756 | 9.793 | 9.734 | 9.775 | 789,931 | -0.16(-1.65%) |
Jul 07, 2022 | 10.01 | 10.02 | 9.856 | 9.938 | 1,126,145 | -0.33(-3.19%) |
Jul 06, 2022 | 10.24 | 10.27 | 10.17 | 10.27 | 791,594 | -0.18(-1.74%) |
Jul 05, 2022 | 10.44 | 10.45 | 10.28 | 10.45 | 900,738 | -0.32(-2.96%) |
Jul 01, 2022 | 10.68 | 10.77 | 10.63 | 10.77 | 564,060 | +0.05(+0.51%) |
Jun 30, 2022 | 10.61 | 10.73 | 10.58 | 10.71 | 488,548 | +0.05(+0.43%) |
Jun 29, 2022 | 10.71 | 10.73 | 10.66 | 10.67 | 530,941 | -0.12(-1.10%) |
Jun 28, 2022 | 10.87 | 10.87 | 10.74 | 10.78 | 742,408 | +0.08(+0.77%) |
Jun 27, 2022 | 10.69 | 10.76 | 10.67 | 10.70 | 732,404 | -0.03(-0.25%) |
Jun 24, 2022 | 10.67 | 10.73 | 10.63 | 10.73 | 634,083 | +0.14(+1.29%) |
Jun 23, 2022 | 10.62 | 10.63 | 10.51 | 10.59 | 709,009 | +0.01(+0.09%) |
Jun 22, 2022 | 10.58 | 10.71 | 10.56 | 10.58 | 1,018,974 | +0.08(+0.78%) |
Jun 21, 2022 | 10.49 | 10.52 | 10.44 | 10.50 | 743,688 | +0.15(+1.49%) |
Jun 17, 2022 | 10.43 | 10.46 | 10.32 | 10.35 | 1,054,976 | -0.05(-0.52%) |
Jun 16, 2022 | 10.27 | 10.44 | 10.27 | 10.40 | 1,084,653 | +0.06(+0.62%) |
Jun 15, 2022 | 10.30 | 10.37 | 10.19 | 10.34 | 939,440 | +0.14(+1.34%) |
Jun 14, 2022 | 10.31 | 10.35 | 10.16 | 10.20 | 1,175,585 | -0.05(-0.44%) |
Jun 13, 2022 | 10.29 | 10.35 | 10.24 | 10.25 | 1,265,449 | -0.05(-0.44%) |
Jun 10, 2022 | 10.20 | 10.35 | 10.16 | 10.29 | 1,053,362 | -0.15(-1.48%) |
Jun 09, 2022 | 10.54 | 10.57 | 10.43 | 10.45 | 493,315 | -0.04(-0.35%) |
Jun 08, 2022 | 10.60 | 10.60 | 10.48 | 10.48 | 605,461 | -0.33(-3.03%) |
Jun 07, 2022 | 10.75 | 10.84 | 10.73 | 10.81 | 580,734 | -0.04(-0.34%) |
Jun 06, 2022 | 10.78 | 10.86 | 10.77 | 10.85 | 769,914 | +0.02(+0.17%) |
Jun 03, 2022 | 10.87 | 10.88 | 10.81 | 10.83 | 872,008 | -0.08(-0.69%) |
Jun 02, 2022 | 10.86 | 10.91 | 10.78 | 10.91 | 733,932 | -0.02(-0.16%) |