Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.63 | 10.74 | 10.63 | 10.73 | 4,321,827 | +0.11(+1.07%) |
Jun 29, 2023 | 10.63 | 10.65 | 10.56 | 10.62 | 5,734,570 | -0.02(-0.18%) |
Jun 28, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 1,910,807 | +0.02(+0.18%) |
Jun 27, 2023 | 10.63 | 10.68 | 10.61 | 10.62 | 2,806,482 | +0.01(+0.09%) |
Jun 26, 2023 | 10.58 | 10.66 | 10.57 | 10.61 | 2,449,704 | +0.05(+0.45%) |
Jun 23, 2023 | 10.56 | 10.60 | 10.53 | 10.56 | 2,052,350 | +0.02(+0.18%) |
Jun 22, 2023 | 10.58 | 10.63 | 10.54 | 10.54 | 2,412,000 | -0.04(-0.36%) |
Jun 21, 2023 | 10.54 | 10.61 | 10.51 | 10.58 | 3,284,086 | +0.02(+0.18%) |
Jun 20, 2023 | 10.63 | 10.63 | 10.53 | 10.56 | 2,944,525 | -0.06(-0.52%) |
Jun 16, 2023 | 10.66 | 10.66 | 10.59 | 10.61 | 4,975,529 | -0.02(-0.18%) |
Jun 15, 2023 | 10.61 | 10.64 | 10.60 | 10.63 | 4,530,239 | +0.33(+3.19%) |
May 08, 2023 | 10.31 | 10.34 | 10.27 | 10.30 | 4,547,403 | +0.03(+0.27%) |
May 05, 2023 | 10.25 | 10.33 | 10.24 | 10.28 | 7,239,545 | +0.17(+1.66%) |
May 04, 2023 | 10.32 | 10.34 | 10.08 | 10.11 | 10,463,632 | -0.32(-3.04%) |
May 03, 2023 | 10.59 | 10.65 | 10.40 | 10.43 | 5,034,113 | -0.17(-1.59%) |
May 02, 2023 | 10.74 | 10.78 | 10.53 | 10.59 | 5,934,919 | -0.17(-1.56%) |
May 01, 2023 | 10.86 | 10.87 | 10.73 | 10.76 | 3,260,069 | -0.11(-1.03%) |
Apr 28, 2023 | 10.83 | 10.87 | 10.79 | 10.87 | 6,492,620 | +0.07(+0.69%) |
Apr 27, 2023 | 10.75 | 10.82 | 10.73 | 10.80 | 5,113,234 | +0.08(+0.78%) |
Apr 26, 2023 | 10.81 | 10.82 | 10.71 | 10.72 | 3,347,016 | -0.05(-0.43%) |
Apr 25, 2023 | 10.86 | 10.87 | 10.74 | 10.76 | 3,544,176 | -0.13(-1.20%) |
Apr 24, 2023 | 10.91 | 10.93 | 10.86 | 10.89 | 4,013,751 | -0.02(-0.15%) |
Apr 21, 2023 | 10.89 | 10.91 | 10.85 | 10.91 | 3,786,797 | +0.03(+0.26%) |
Apr 20, 2023 | 10.85 | 10.88 | 10.82 | 10.88 | 3,984,146 | +0.01(+0.09%) |
Apr 19, 2023 | 10.83 | 10.87 | 10.82 | 10.87 | 2,911,979 | +0.00(+0.00%) |
Apr 18, 2023 | 10.84 | 10.87 | 10.83 | 10.87 | 4,034,530 | +0.07(+0.69%) |
Apr 17, 2023 | 10.84 | 10.87 | 10.78 | 10.80 | 4,853,279 | -0.05(-0.43%) |
Apr 14, 2023 | 10.82 | 10.87 | 10.78 | 10.84 | 4,342,258 | +0.00(+0.00%) |
Apr 13, 2023 | 10.79 | 10.84 | 10.77 | 10.84 | 3,914,558 | +0.06(+0.60%) |
Apr 12, 2023 | 10.82 | 10.85 | 10.71 | 10.78 | 5,708,231 | -0.01(-0.09%) |
Apr 11, 2023 | 10.73 | 10.79 | 10.70 | 10.79 | 3,780,563 | +0.07(+0.69%) |
Apr 10, 2023 | 10.70 | 10.72 | 10.69 | 10.71 | 2,071,563 | -0.01(-0.09%) |
Apr 06, 2023 | 10.66 | 10.72 | 10.63 | 10.72 | 3,820,842 | +0.06(+0.52%) |
Apr 05, 2023 | 10.67 | 10.69 | 10.63 | 10.67 | 3,457,267 | +0.03(+0.26%) |
Apr 04, 2023 | 10.74 | 10.75 | 10.63 | 10.64 | 5,800,874 | -0.08(-0.78%) |
Apr 03, 2023 | 10.70 | 10.72 | 10.61 | 10.72 | 4,640,079 | +0.06(+0.61%) |
Mar 31, 2023 | 10.65 | 10.70 | 10.63 | 10.66 | 7,264,640 | +0.03(+0.26%) |
Mar 30, 2023 | 10.60 | 10.65 | 10.55 | 10.63 | 3,620,606 | +0.08(+0.79%) |
Mar 29, 2023 | 10.49 | 10.61 | 10.49 | 10.55 | 8,243,943 | +0.09(+0.89%) |
Mar 28, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 3,764,980 | -0.01(-0.09%) |
Mar 27, 2023 | 10.44 | 10.52 | 10.37 | 10.46 | 6,218,723 | +0.16(+1.53%) |
Mar 24, 2023 | 10.27 | 10.31 | 10.16 | 10.31 | 6,070,851 | +0.04(+0.36%) |
Mar 23, 2023 | 10.45 | 10.49 | 10.22 | 10.27 | 10,260,832 | -0.18(-1.69%) |
Mar 22, 2023 | 10.41 | 10.54 | 10.40 | 10.44 | 6,283,966 | +0.02(+0.18%) |
Mar 21, 2023 | 10.36 | 10.44 | 10.34 | 10.43 | 7,980,596 | +0.22(+2.18%) |
Mar 20, 2023 | 10.39 | 10.45 | 10.19 | 10.20 | 8,415,025 | -0.19(-1.78%) |
Mar 17, 2023 | 10.56 | 10.61 | 10.33 | 10.39 | 6,782,245 | -0.25(-2.34%) |
Mar 16, 2023 | 10.25 | 10.74 | 10.22 | 10.64 | 19,657,360 | +0.33(+3.23%) |
Mar 15, 2023 | 10.31 | 10.44 | 10.22 | 10.31 | 12,162,947 | -0.25(-2.36%) |
Mar 14, 2023 | 10.54 | 10.75 | 10.47 | 10.55 | 16,799,836 | +0.28(+2.70%) |
Mar 13, 2023 | 10.47 | 10.49 | 10.09 | 10.28 | 14,483,167 | -0.45(-4.22%) |
Mar 10, 2023 | 10.88 | 10.95 | 10.61 | 10.73 | 11,690,760 | -0.18(-1.61%) |
Mar 09, 2023 | 11.16 | 11.16 | 10.88 | 10.91 | 10,594,277 | -0.23(-2.07%) |
Mar 08, 2023 | 11.18 | 11.20 | 11.13 | 11.14 | 4,861,937 | -0.01(-0.08%) |
Mar 07, 2023 | 11.24 | 11.26 | 11.14 | 11.15 | 6,366,327 | -0.07(-0.66%) |
Mar 06, 2023 | 11.25 | 11.28 | 11.20 | 11.22 | 4,605,189 | +0.02(+0.17%) |
Mar 03, 2023 | 11.19 | 11.25 | 11.16 | 11.20 | 6,943,385 | +0.06(+0.50%) |
Mar 02, 2023 | 11.15 | 11.15 | 11.06 | 11.15 | 9,076,364 | -0.06(-0.49%) |
Mar 01, 2023 | 11.27 | 11.28 | 11.14 | 11.20 | 7,647,306 | -0.07(-0.66%) |
Feb 28, 2023 | 11.28 | 11.31 | 11.19 | 11.28 | 7,291,638 | -0.01(-0.08%) |
Feb 27, 2023 | 11.28 | 11.32 | 11.24 | 11.28 | 7,657,313 | +0.06(+0.49%) |
Feb 24, 2023 | 11.22 | 11.25 | 11.15 | 11.23 | 3,698,630 | -0.06(-0.57%) |
Feb 23, 2023 | 11.24 | 11.29 | 11.17 | 11.29 | 6,398,975 | +0.13(+1.16%) |
Feb 22, 2023 | 11.06 | 11.21 | 11.03 | 11.16 | 7,548,304 | +0.16(+1.43%) |
Feb 21, 2023 | 11.22 | 11.26 | 11.00 | 11.01 | 8,648,893 | -0.31(-2.71%) |
Feb 17, 2023 | 11.30 | 11.31 | 11.25 | 11.31 | 4,572,117 | -0.03(-0.24%) |
Feb 16, 2023 | 11.41 | 11.43 | 11.31 | 11.34 | 5,326,994 | -0.12(-1.04%) |
Feb 15, 2023 | 11.43 | 11.48 | 11.42 | 11.46 | 5,092,566 | -0.01(-0.08%) |
Feb 14, 2023 | 11.41 | 11.50 | 11.40 | 11.47 | 6,324,009 | +0.03(+0.24%) |
Feb 13, 2023 | 11.37 | 11.45 | 11.35 | 11.44 | 3,092,516 | +0.07(+0.65%) |
Feb 10, 2023 | 11.41 | 11.41 | 11.33 | 11.37 | 6,710,104 | -0.05(-0.40%) |
Feb 09, 2023 | 11.56 | 11.57 | 11.41 | 11.41 | 5,377,398 | -0.06(-0.56%) |
Feb 08, 2023 | 11.43 | 11.51 | 11.40 | 11.48 | 6,104,632 | +0.06(+0.56%) |
Feb 07, 2023 | 11.49 | 11.50 | 11.37 | 11.41 | 7,016,775 | -0.06(-0.56%) |
Feb 06, 2023 | 11.54 | 11.54 | 11.44 | 11.48 | 6,574,304 | -0.10(-0.87%) |
Feb 03, 2023 | 11.67 | 11.69 | 11.57 | 11.58 | 8,813,207 | -0.16(-1.33%) |
Feb 02, 2023 | 11.70 | 11.77 | 11.70 | 11.74 | 4,658,695 | +0.07(+0.63%) |
Feb 01, 2023 | 11.60 | 11.69 | 11.57 | 11.66 | 6,763,018 | +0.04(+0.32%) |
Jan 31, 2023 | 11.55 | 11.63 | 11.53 | 11.63 | 7,924,860 | +0.10(+0.88%) |
Jan 30, 2023 | 11.47 | 11.56 | 11.44 | 11.53 | 7,288,312 | +0.04(+0.32%) |
Jan 27, 2023 | 11.51 | 11.53 | 11.47 | 11.49 | 3,747,324 | -0.01(-0.08%) |
Jan 26, 2023 | 11.51 | 11.52 | 11.44 | 11.50 | 4,692,357 | +0.06(+0.48%) |
Jan 25, 2023 | 11.37 | 11.46 | 11.36 | 11.44 | 3,862,659 | +0.04(+0.32%) |
Jan 24, 2023 | 11.43 | 11.47 | 11.40 | 11.41 | 4,382,900 | -0.03(-0.24%) |
Jan 23, 2023 | 11.35 | 11.45 | 11.35 | 11.43 | 8,798,300 | +0.09(+0.82%) |
Jan 20, 2023 | 11.35 | 11.37 | 11.28 | 11.34 | 9,759,299 | +0.00(+0.00%) |
Jan 19, 2023 | 11.29 | 11.35 | 11.24 | 11.34 | 10,510,577 | +0.04(+0.32%) |
Jan 18, 2023 | 11.39 | 11.45 | 11.26 | 11.30 | 14,037,986 | +0.03(+0.24%) |
Jan 17, 2023 | 11.18 | 11.29 | 11.15 | 11.28 | 11,105,059 | +0.13(+1.15%) |
Jan 13, 2023 | 11.11 | 11.19 | 11.08 | 11.15 | 7,023,555 | +0.02(+0.16%) |
Jan 12, 2023 | 11.08 | 11.16 | 11.02 | 11.13 | 13,354,219 | +0.08(+0.74%) |
Jan 11, 2023 | 10.98 | 11.06 | 10.97 | 11.05 | 5,258,868 | +0.09(+0.84%) |
Jan 10, 2023 | 10.91 | 10.97 | 10.88 | 10.96 | 5,348,000 | +0.02(+0.17%) |
Jan 09, 2023 | 10.93 | 11.00 | 10.89 | 10.94 | 11,791,028 | +0.03(+0.25%) |
Jan 06, 2023 | 10.79 | 10.93 | 10.77 | 10.91 | 10,718,131 | +0.18(+1.70%) |
Jan 05, 2023 | 10.57 | 10.78 | 10.54 | 10.73 | 8,316,453 | +0.12(+1.12%) |
Jan 04, 2023 | 10.43 | 10.63 | 10.41 | 10.61 | 5,917,664 | +0.24(+2.29%) |
Jan 03, 2023 | 10.34 | 10.42 | 10.32 | 10.37 | 8,293,349 | +0.15(+1.43%) |
Dec 30, 2022 | 10.21 | 10.32 | 10.19 | 10.22 | 5,892,085 | -0.01(-0.09%) |
Dec 29, 2022 | 10.25 | 10.33 | 10.22 | 10.23 | 9,199,131 | -0.01(-0.09%) |
Dec 28, 2022 | 10.35 | 10.38 | 10.24 | 10.24 | 9,246,148 | -0.11(-1.06%) |
Dec 27, 2022 | 10.39 | 10.45 | 10.31 | 10.35 | 9,741,550 | -0.08(-0.79%) |
Dec 23, 2022 | 10.51 | 10.53 | 10.42 | 10.44 | 8,157,398 | -0.05(-0.44%) |
Dec 22, 2022 | 10.55 | 10.59 | 10.44 | 10.48 | 8,953,337 | -0.15(-1.38%) |
Dec 21, 2022 | 10.60 | 10.67 | 10.60 | 10.63 | 7,856,329 | +0.00(+0.00%) |
Dec 20, 2022 | 10.62 | 10.68 | 10.59 | 10.63 | 5,879,984 | -0.05(-0.43%) |
Dec 19, 2022 | 10.66 | 10.69 | 10.64 | 10.67 | 5,416,526 | -0.03(-0.24%) |
Dec 16, 2022 | 10.55 | 10.71 | 10.55 | 10.70 | 8,255,614 | +0.04(+0.34%) |
Dec 15, 2022 | 10.66 | 10.70 | 10.63 | 10.66 | 6,443,680 | -0.05(-0.51%) |
Dec 14, 2022 | 10.74 | 10.78 | 10.65 | 10.72 | 9,243,750 | -0.01(-0.08%) |
Dec 13, 2022 | 10.74 | 10.79 | 10.70 | 10.73 | 7,480,883 | +0.13(+1.20%) |
Dec 12, 2022 | 10.65 | 10.66 | 10.54 | 10.60 | 7,027,736 | -0.03(-0.26%) |
Dec 09, 2022 | 10.67 | 10.73 | 10.61 | 10.63 | 7,381,587 | -0.09(-0.85%) |
Dec 08, 2022 | 10.75 | 10.84 | 10.71 | 10.72 | 5,839,213 | -0.07(-0.67%) |
Dec 07, 2022 | 10.76 | 10.84 | 10.74 | 10.79 | 5,764,153 | +0.03(+0.25%) |
Dec 06, 2022 | 10.84 | 10.85 | 10.72 | 10.76 | 5,818,646 | -0.05(-0.42%) |
Dec 05, 2022 | 10.95 | 10.95 | 10.81 | 10.81 | 6,642,105 | -0.17(-1.57%) |
Dec 02, 2022 | 10.84 | 10.99 | 10.84 | 10.98 | 6,360,130 | +0.05(+0.50%) |
Dec 01, 2022 | 10.81 | 10.94 | 10.79 | 10.93 | 6,397,583 | +0.16(+1.52%) |
Nov 30, 2022 | 10.57 | 10.77 | 10.56 | 10.76 | 4,857,059 | +0.19(+1.81%) |
Nov 29, 2022 | 10.70 | 10.73 | 10.56 | 10.57 | 9,090,855 | -0.16(-1.52%) |
Nov 28, 2022 | 10.78 | 10.80 | 10.72 | 10.74 | 5,140,804 | -0.05(-0.42%) |
Nov 25, 2022 | 10.78 | 10.79 | 10.73 | 10.78 | 2,543,138 | +0.02(+0.17%) |
Nov 23, 2022 | 10.66 | 10.78 | 10.66 | 10.76 | 5,304,115 | +0.08(+0.77%) |
Nov 22, 2022 | 10.68 | 10.71 | 10.65 | 10.68 | 3,937,913 | +0.03(+0.26%) |
Nov 21, 2022 | 10.69 | 10.71 | 10.63 | 10.65 | 4,921,289 | -0.02(-0.16%) |
Nov 18, 2022 | 10.75 | 10.75 | 10.63 | 10.67 | 4,133,924 | -0.03(-0.25%) |
Nov 17, 2022 | 10.65 | 10.71 | 10.64 | 10.70 | 7,253,254 | -0.04(-0.34%) |
Nov 16, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 3,555,194 | -0.02(-0.17%) |
Nov 15, 2022 | 10.65 | 10.76 | 10.64 | 10.75 | 6,604,822 | +0.19(+1.80%) |
Nov 14, 2022 | 10.69 | 10.72 | 10.52 | 10.56 | 5,406,624 | -0.14(-1.27%) |
Nov 11, 2022 | 10.63 | 10.76 | 10.58 | 10.70 | 5,566,765 | +0.07(+0.68%) |
Nov 10, 2022 | 10.28 | 10.65 | 10.28 | 10.63 | 7,053,350 | +0.51(+5.01%) |
Nov 09, 2022 | 10.21 | 10.21 | 10.03 | 10.12 | 28,187,224 | -0.11(-1.06%) |
Nov 08, 2022 | 10.06 | 10.23 | 10.04 | 10.23 | 6,710,995 | +0.18(+1.80%) |
Nov 07, 2022 | 10.01 | 10.06 | 9.965 | 10.05 | 5,714,346 | +0.06(+0.63%) |
Nov 04, 2022 | 10.07 | 10.09 | 9.974 | 9.983 | 4,476,412 | -0.05(-0.54%) |
Nov 03, 2022 | 10.05 | 10.07 | 10.01 | 10.04 | 4,497,812 | -0.06(-0.63%) |
Nov 02, 2022 | 10.08 | 10.22 | 10.04 | 10.10 | 6,809,188 | +0.01(+0.09%) |
Nov 01, 2022 | 10.24 | 10.28 | 10.09 | 10.09 | 3,993,747 | -0.06(-0.62%) |
Oct 31, 2022 | 10.22 | 10.25 | 10.15 | 10.15 | 4,544,513 | -0.09(-0.88%) |
Oct 28, 2022 | 10.25 | 10.25 | 10.20 | 10.25 | 3,324,974 | +0.02(+0.18%) |
Oct 27, 2022 | 10.22 | 10.28 | 10.18 | 10.23 | 4,167,417 | +0.03(+0.27%) |
Oct 26, 2022 | 10.18 | 10.30 | 10.13 | 10.20 | 5,281,481 | +0.04(+0.36%) |
Oct 25, 2022 | 10.07 | 10.17 | 10.06 | 10.16 | 3,661,820 | +0.14(+1.45%) |
Oct 24, 2022 | 10.03 | 10.08 | 10.00 | 10.02 | 6,394,094 | +0.01(+0.10%) |
Oct 21, 2022 | 10.04 | 10.07 | 9.960 | 10.01 | 3,716,306 | -0.06(-0.63%) |
Oct 20, 2022 | 10.23 | 10.23 | 10.04 | 10.07 | 5,120,358 | -0.16(-1.58%) |
Oct 19, 2022 | 10.26 | 10.27 | 10.16 | 10.23 | 5,024,434 | -0.07(-0.70%) |
Oct 18, 2022 | 10.33 | 10.36 | 10.28 | 10.31 | 4,137,797 | +0.02(+0.17%) |
Oct 17, 2022 | 10.38 | 10.41 | 10.27 | 10.29 | 4,304,220 | +0.00(+0.00%) |
Oct 14, 2022 | 10.35 | 10.39 | 10.25 | 10.29 | 5,123,631 | -0.01(-0.09%) |
Oct 13, 2022 | 10.15 | 10.36 | 10.15 | 10.30 | 6,373,554 | -0.07(-0.69%) |
Oct 12, 2022 | 10.39 | 10.42 | 10.33 | 10.37 | 3,993,356 | -0.05(-0.52%) |
Oct 11, 2022 | 10.47 | 10.49 | 10.41 | 10.42 | 4,387,084 | -0.05(-0.52%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.45 | 10.48 | 3,907,027 | -0.09(-0.85%) |
Oct 07, 2022 | 10.61 | 10.63 | 10.57 | 10.57 | 2,822,598 | -0.11(-1.01%) |
Oct 06, 2022 | 10.73 | 10.76 | 10.66 | 10.68 | 3,009,582 | -0.05(-0.50%) |
Oct 05, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 4,710,802 | -0.09(-0.83%) |
Oct 04, 2022 | 10.83 | 10.91 | 10.82 | 10.82 | 3,079,908 | +0.04(+0.42%) |
Oct 03, 2022 | 10.75 | 10.85 | 10.75 | 10.77 | 3,890,854 | +0.08(+0.76%) |
Sep 30, 2022 | 10.70 | 10.73 | 10.64 | 10.69 | 7,463,860 | +0.01(+0.08%) |
Sep 29, 2022 | 10.70 | 10.71 | 10.56 | 10.68 | 7,520,750 | -0.04(-0.34%) |
Sep 28, 2022 | 10.64 | 10.77 | 10.62 | 10.72 | 4,807,083 | +0.13(+1.19%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.53 | 10.59 | 6,598,330 | +0.04(+0.43%) |
Sep 26, 2022 | 10.59 | 10.66 | 10.54 | 10.55 | 4,503,450 | -0.07(-0.68%) |
Sep 23, 2022 | 10.72 | 10.72 | 10.60 | 10.62 | 5,670,457 | -0.13(-1.17%) |
Sep 22, 2022 | 10.85 | 10.86 | 10.73 | 10.75 | 4,278,197 | -0.12(-1.08%) |
Sep 21, 2022 | 10.86 | 10.95 | 10.86 | 10.86 | 4,168,585 | +0.04(+0.33%) |
Sep 20, 2022 | 10.85 | 10.86 | 10.81 | 10.83 | 3,924,242 | -0.09(-0.82%) |
Sep 19, 2022 | 10.90 | 10.95 | 10.87 | 10.92 | 3,981,028 | -0.03(-0.25%) |
Sep 16, 2022 | 10.92 | 10.97 | 10.85 | 10.95 | 3,749,472 | -0.02(-0.16%) |
Sep 15, 2022 | 11.03 | 11.05 | 10.96 | 10.96 | 3,093,172 | -0.08(-0.73%) |
Sep 14, 2022 | 11.02 | 11.07 | 10.97 | 11.04 | 2,983,750 | +0.04(+0.41%) |
Sep 13, 2022 | 10.96 | 11.04 | 10.96 | 11.00 | 3,506,617 | -0.12(-1.05%) |
Sep 12, 2022 | 11.04 | 11.14 | 11.04 | 11.12 | 4,665,871 | +0.09(+0.81%) |
Sep 09, 2022 | 10.97 | 11.05 | 10.94 | 11.03 | 4,915,049 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.05 | 10.91 | 10.93 | 4,218,840 | -0.07(-0.65%) |
Sep 07, 2022 | 10.93 | 11.02 | 10.91 | 11.00 | 4,276,972 | +0.10(+0.90%) |
Sep 06, 2022 | 11.04 | 11.05 | 10.90 | 10.90 | 5,928,839 | -0.13(-1.22%) |
Sep 02, 2022 | 11.06 | 11.10 | 11.01 | 11.04 | 4,622,720 | +0.03(+0.24%) |
Sep 01, 2022 | 10.99 | 11.02 | 10.94 | 11.01 | 4,729,304 | -0.07(-0.65%) |
Aug 31, 2022 | 11.20 | 11.22 | 11.05 | 11.08 | 4,436,065 | -0.09(-0.80%) |
Aug 30, 2022 | 11.26 | 11.28 | 11.15 | 11.17 | 3,075,927 | -0.05(-0.48%) |
Aug 29, 2022 | 11.19 | 11.26 | 11.18 | 11.22 | 3,938,744 | -0.03(-0.24%) |
Aug 26, 2022 | 11.39 | 11.39 | 11.24 | 11.25 | 6,131,657 | -0.12(-1.02%) |
Aug 25, 2022 | 11.27 | 11.39 | 11.23 | 11.37 | 3,979,222 | +0.13(+1.12%) |
Aug 24, 2022 | 11.18 | 11.32 | 11.13 | 11.24 | 8,463,228 | +0.06(+0.56%) |
Aug 23, 2022 | 11.37 | 11.44 | 10.97 | 11.18 | 13,522,037 | -0.21(-1.81%) |
Aug 22, 2022 | 11.41 | 11.45 | 11.34 | 11.39 | 3,765,508 | -0.10(-0.87%) |
Aug 19, 2022 | 11.52 | 11.55 | 11.46 | 11.49 | 4,147,855 | -0.12(-1.07%) |
Aug 18, 2022 | 11.64 | 11.64 | 11.57 | 11.61 | 4,800,842 | +0.02(+0.15%) |
Aug 17, 2022 | 11.72 | 11.72 | 11.59 | 11.59 | 4,451,277 | -0.18(-1.52%) |
Aug 16, 2022 | 11.78 | 11.81 | 11.73 | 11.77 | 3,741,456 | -0.04(-0.30%) |
Aug 15, 2022 | 11.80 | 11.82 | 11.78 | 11.81 | 2,724,073 | +0.02(+0.15%) |
Aug 12, 2022 | 11.75 | 11.81 | 11.72 | 11.79 | 2,777,638 | +0.02(+0.15%) |
Aug 11, 2022 | 11.82 | 11.83 | 11.72 | 11.77 | 3,499,057 | -0.01(-0.08%) |
Aug 10, 2022 | 11.77 | 11.84 | 11.74 | 11.78 | 4,537,433 | +0.08(+0.69%) |
Aug 09, 2022 | 11.81 | 11.83 | 11.65 | 11.70 | 4,410,871 | -0.12(-1.06%) |
Aug 08, 2022 | 11.86 | 11.88 | 11.81 | 11.82 | 2,985,657 | +0.01(+0.08%) |
Aug 05, 2022 | 11.90 | 11.92 | 11.78 | 11.82 | 7,093,925 | -0.14(-1.19%) |
Aug 04, 2022 | 11.97 | 11.98 | 11.89 | 11.96 | 5,145,650 | +0.02(+0.15%) |
Aug 03, 2022 | 11.90 | 11.96 | 11.87 | 11.94 | 5,262,387 | +0.07(+0.60%) |
Aug 02, 2022 | 11.69 | 11.91 | 11.64 | 11.87 | 6,927,965 | +0.18(+1.53%) |
Aug 01, 2022 | 11.65 | 11.72 | 11.62 | 11.69 | 4,637,146 | +0.04(+0.38%) |
Jul 29, 2022 | 11.50 | 11.67 | 11.50 | 11.65 | 4,995,961 | +0.14(+1.24%) |
Jul 28, 2022 | 11.47 | 11.51 | 11.41 | 11.50 | 4,376,725 | +0.05(+0.47%) |
Jul 27, 2022 | 11.41 | 11.45 | 11.40 | 11.45 | 2,617,814 | +0.05(+0.47%) |
Jul 26, 2022 | 11.40 | 11.42 | 11.39 | 11.40 | 1,936,516 | -0.02(-0.16%) |
Jul 25, 2022 | 11.43 | 11.44 | 11.39 | 11.41 | 2,452,624 | -0.01(-0.08%) |
Jul 22, 2022 | 11.41 | 11.45 | 11.39 | 11.42 | 3,365,094 | +0.06(+0.55%) |
Jul 21, 2022 | 11.32 | 11.37 | 11.30 | 11.36 | 2,642,269 | +0.05(+0.47%) |
Jul 20, 2022 | 11.31 | 11.32 | 11.26 | 11.31 | 5,667,539 | +0.04(+0.32%) |
Jul 19, 2022 | 11.23 | 11.28 | 11.23 | 11.27 | 3,824,976 | +0.05(+0.48%) |
Jul 18, 2022 | 11.24 | 11.25 | 11.20 | 11.22 | 4,102,118 | -0.01(-0.09%) |
Jul 15, 2022 | 11.18 | 11.23 | 11.17 | 11.23 | 6,494,363 | +0.09(+0.80%) |
Jul 14, 2022 | 11.10 | 11.14 | 11.07 | 11.14 | 4,782,843 | -0.04(-0.32%) |
Jul 13, 2022 | 11.06 | 11.18 | 11.05 | 11.17 | 4,726,546 | +0.00(+0.00%) |
Jul 12, 2022 | 11.18 | 11.23 | 11.14 | 11.17 | 5,710,612 | +0.02(+0.16%) |
Jul 11, 2022 | 11.17 | 11.18 | 11.11 | 11.16 | 2,522,920 | +0.03(+0.24%) |
Jul 08, 2022 | 11.07 | 11.13 | 11.05 | 11.13 | 3,038,271 | +0.04(+0.32%) |
Jul 07, 2022 | 11.05 | 11.11 | 11.03 | 11.09 | 2,394,672 | +0.09(+0.81%) |
Jul 06, 2022 | 11.09 | 11.11 | 11.01 | 11.01 | 4,069,733 | -0.05(-0.48%) |
Jul 05, 2022 | 11.05 | 11.06 | 11.00 | 11.06 | 3,324,463 | +0.00(+0.00%) |