Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.86 | 10.87 | 10.73 | 10.75 | 280,158 | +0.03(+0.25%) |
Jul 28, 2023 | 10.63 | 10.75 | 10.55 | 10.72 | 200,299 | +0.15(+1.43%) |
Jul 27, 2023 | 10.62 | 10.71 | 10.56 | 10.57 | 216,055 | -0.04(-0.34%) |
Jul 26, 2023 | 10.46 | 10.65 | 10.46 | 10.61 | 139,117 | +0.16(+1.53%) |
Jul 25, 2023 | 10.52 | 10.54 | 10.42 | 10.45 | 310,432 | -0.04(-0.42%) |
Jul 24, 2023 | 10.40 | 10.54 | 10.40 | 10.49 | 229,119 | +0.12(+1.20%) |
Jul 21, 2023 | 10.43 | 10.43 | 10.30 | 10.37 | 203,486 | +0.03(+0.26%) |
Jul 20, 2023 | 10.44 | 10.49 | 10.28 | 10.34 | 154,718 | -0.12(-1.11%) |
Jul 19, 2023 | 10.48 | 10.54 | 10.45 | 10.46 | 261,919 | +0.04(+0.34%) |
Jul 18, 2023 | 10.19 | 10.45 | 10.19 | 10.42 | 305,240 | +0.25(+2.45%) |
Jul 17, 2023 | 10.12 | 10.27 | 10.04 | 10.17 | 314,080 | +0.08(+0.79%) |
Jul 14, 2023 | 10.04 | 10.14 | 9.967 | 10.09 | 221,806 | +0.07(+0.71%) |
Jul 13, 2023 | 10.06 | 10.12 | 9.980 | 10.02 | 353,248 | -0.02(-0.18%) |
Jul 12, 2023 | 10.03 | 10.08 | 9.993 | 10.04 | 233,468 | +0.03(+0.27%) |
Jul 11, 2023 | 9.984 | 10.05 | 9.975 | 10.01 | 301,543 | +0.00(+0.00%) |
Jul 10, 2023 | 9.993 | 10.04 | 9.967 | 10.01 | 231,263 | +0.06(+0.63%) |
Jul 07, 2023 | 9.860 | 10.03 | 9.851 | 9.949 | 409,278 | +0.12(+1.27%) |
Jul 06, 2023 | 9.833 | 9.851 | 9.708 | 9.824 | 267,318 | -0.04(-0.36%) |
Jul 05, 2023 | 9.771 | 9.878 | 9.713 | 9.860 | 161,384 | +0.07(+0.73%) |
Jul 03, 2023 | 9.700 | 9.833 | 9.700 | 9.789 | 147,174 | +0.08(+0.82%) |
Jun 30, 2023 | 9.895 | 9.935 | 9.704 | 9.708 | 399,977 | -0.08(-0.82%) |
Jun 29, 2023 | 9.530 | 9.789 | 9.530 | 9.789 | 237,047 | +0.22(+2.33%) |
Jun 28, 2023 | 9.441 | 9.584 | 9.441 | 9.566 | 203,634 | +0.10(+1.03%) |
Jun 27, 2023 | 9.459 | 9.522 | 9.433 | 9.468 | 245,670 | +0.01(+0.09%) |
Jun 26, 2023 | 9.415 | 9.477 | 9.387 | 9.459 | 160,338 | +0.06(+0.66%) |
Jun 23, 2023 | 9.477 | 9.530 | 9.397 | 9.397 | 220,456 | -0.16(-1.68%) |
Jun 22, 2023 | 9.682 | 9.691 | 9.539 | 9.557 | 177,045 | -0.13(-1.38%) |
Jun 21, 2023 | 9.771 | 9.784 | 9.691 | 9.691 | 172,617 | -0.09(-0.91%) |
Jun 20, 2023 | 9.753 | 9.851 | 9.709 | 9.780 | 228,074 | +0.01(+0.09%) |
Jun 16, 2023 | 9.878 | 9.949 | 9.744 | 9.771 | 688,474 | -0.14(-1.44%) |
Jun 15, 2023 | 9.797 | 9.958 | 9.789 | 9.913 | 345,762 | +0.07(+0.72%) |
Jun 14, 2023 | 9.928 | 9.963 | 9.769 | 9.842 | 541,061 | -0.02(-0.18%) |
Jun 13, 2023 | 9.842 | 9.928 | 9.842 | 9.859 | 317,356 | +0.06(+0.62%) |
Jun 12, 2023 | 9.738 | 9.881 | 9.712 | 9.799 | 392,344 | +0.13(+1.34%) |
Jun 09, 2023 | 9.617 | 9.678 | 9.583 | 9.669 | 293,254 | +0.04(+0.45%) |
Jun 08, 2023 | 9.609 | 9.639 | 9.531 | 9.626 | 185,925 | +0.09(+1.00%) |
Jun 07, 2023 | 9.419 | 9.635 | 9.402 | 9.531 | 308,775 | +0.11(+1.19%) |
Jun 06, 2023 | 9.471 | 9.523 | 9.367 | 9.419 | 250,602 | +0.04(+0.46%) |
Jun 05, 2023 | 9.298 | 9.393 | 9.276 | 9.376 | 396,205 | +0.11(+1.21%) |
Jun 02, 2023 | 9.134 | 9.294 | 9.091 | 9.264 | 281,812 | +0.18(+2.00%) |
Jun 01, 2023 | 8.918 | 9.095 | 8.875 | 9.082 | 252,036 | +0.14(+1.54%) |
May 31, 2023 | 8.927 | 9.038 | 8.840 | 8.944 | 250,418 | +0.02(+0.19%) |
May 30, 2023 | 9.022 | 9.065 | 8.910 | 8.927 | 299,070 | -0.15(-1.62%) |
May 26, 2023 | 8.996 | 9.082 | 8.961 | 9.074 | 170,468 | +0.11(+1.25%) |
May 25, 2023 | 8.987 | 9.013 | 8.914 | 8.961 | 172,487 | -0.08(-0.86%) |
May 24, 2023 | 9.143 | 9.160 | 8.996 | 9.039 | 264,277 | -0.15(-1.60%) |
May 23, 2023 | 9.151 | 9.259 | 9.151 | 9.186 | 211,805 | +0.02(+0.19%) |
May 22, 2023 | 9.307 | 9.324 | 9.156 | 9.169 | 225,068 | -0.10(-1.12%) |
May 19, 2023 | 9.160 | 9.324 | 9.160 | 9.272 | 300,558 | +0.13(+1.42%) |
May 18, 2023 | 9.082 | 9.169 | 9.074 | 9.143 | 172,395 | +0.04(+0.47%) |
May 17, 2023 | 8.927 | 9.104 | 8.927 | 9.099 | 362,829 | +0.18(+1.98%) |
May 16, 2023 | 9.108 | 9.134 | 8.918 | 8.922 | 170,058 | -0.18(-1.94%) |
May 15, 2023 | 9.074 | 9.176 | 9.035 | 9.099 | 460,114 | +0.03(+0.29%) |
May 12, 2023 | 9.108 | 9.212 | 9.013 | 9.074 | 211,173 | -0.02(-0.19%) |
May 11, 2023 | 9.099 | 9.212 | 9.048 | 9.091 | 275,043 | +0.00(+0.00%) |
May 10, 2023 | 9.065 | 9.108 | 8.944 | 9.091 | 351,238 | +0.09(+0.96%) |
May 09, 2023 | 9.013 | 9.030 | 8.888 | 9.005 | 187,246 | -0.01(-0.10%) |
May 08, 2023 | 8.979 | 9.030 | 8.901 | 9.013 | 316,448 | +0.08(+0.87%) |
May 05, 2023 | 8.702 | 8.979 | 8.694 | 8.935 | 370,085 | +0.33(+3.81%) |
May 04, 2023 | 8.461 | 8.729 | 8.461 | 8.607 | 446,512 | +0.15(+1.73%) |
May 03, 2023 | 8.469 | 8.590 | 8.461 | 8.461 | 189,937 | +0.03(+0.41%) |
May 02, 2023 | 8.556 | 8.556 | 8.297 | 8.426 | 346,764 | -0.17(-2.01%) |
May 01, 2023 | 8.685 | 8.711 | 8.573 | 8.599 | 233,584 | -0.07(-0.80%) |
Apr 28, 2023 | 8.599 | 8.746 | 8.564 | 8.668 | 172,451 | +0.08(+0.90%) |
Apr 27, 2023 | 8.625 | 8.651 | 8.478 | 8.590 | 314,411 | +0.02(+0.20%) |
Apr 26, 2023 | 8.737 | 8.813 | 8.530 | 8.573 | 352,313 | -0.16(-1.88%) |
Apr 25, 2023 | 8.607 | 8.771 | 8.590 | 8.737 | 611,856 | +0.10(+1.20%) |
Apr 24, 2023 | 8.754 | 8.789 | 8.599 | 8.633 | 140,530 | -0.01(-0.10%) |
Apr 21, 2023 | 8.616 | 8.642 | 8.547 | 8.642 | 191,440 | +0.03(+0.30%) |
Apr 20, 2023 | 8.702 | 8.715 | 8.599 | 8.616 | 207,813 | -0.11(-1.29%) |
Apr 19, 2023 | 8.676 | 8.758 | 8.668 | 8.728 | 318,899 | +0.03(+0.40%) |
Apr 18, 2023 | 8.832 | 8.832 | 8.651 | 8.694 | 291,533 | -0.18(-2.04%) |
Apr 17, 2023 | 8.728 | 8.884 | 8.711 | 8.875 | 402,419 | +0.12(+1.38%) |
Apr 14, 2023 | 8.823 | 8.849 | 8.642 | 8.754 | 301,991 | -0.02(-0.20%) |
Apr 13, 2023 | 8.668 | 8.771 | 8.651 | 8.771 | 221,711 | +0.09(+1.09%) |
Apr 12, 2023 | 8.746 | 8.780 | 8.652 | 8.676 | 274,688 | -0.03(-0.30%) |
Apr 11, 2023 | 8.720 | 8.771 | 8.651 | 8.702 | 224,994 | +0.00(+0.00%) |
Apr 10, 2023 | 8.823 | 8.913 | 8.547 | 8.702 | 279,170 | -0.10(-1.18%) |
Apr 06, 2023 | 8.780 | 8.844 | 8.754 | 8.806 | 132,590 | +0.03(+0.29%) |
Apr 05, 2023 | 8.849 | 8.874 | 8.750 | 8.780 | 191,048 | -0.10(-1.17%) |
Apr 04, 2023 | 8.918 | 8.970 | 8.797 | 8.884 | 263,240 | -0.02(-0.19%) |
Apr 03, 2023 | 8.901 | 9.065 | 8.858 | 8.901 | 192,262 | +0.01(+0.10%) |
Mar 31, 2023 | 8.884 | 8.987 | 8.866 | 8.892 | 345,987 | +0.10(+1.18%) |
Mar 30, 2023 | 8.797 | 8.883 | 8.754 | 8.789 | 326,308 | -0.01(-0.10%) |
Mar 29, 2023 | 8.694 | 8.849 | 8.642 | 8.797 | 298,802 | +0.14(+1.60%) |
Mar 28, 2023 | 8.633 | 8.702 | 8.590 | 8.659 | 205,054 | +0.03(+0.40%) |
Mar 27, 2023 | 8.642 | 8.720 | 8.625 | 8.625 | 292,696 | +0.04(+0.50%) |
Mar 24, 2023 | 8.305 | 8.599 | 8.288 | 8.581 | 255,485 | +0.18(+2.16%) |
Mar 23, 2023 | 8.417 | 8.534 | 8.400 | 8.400 | 359,403 | -0.02(-0.21%) |
Mar 22, 2023 | 8.504 | 8.625 | 8.417 | 8.417 | 405,346 | -0.12(-1.42%) |
Mar 21, 2023 | 8.538 | 8.666 | 8.538 | 8.538 | 365,111 | +0.12(+1.44%) |
Mar 20, 2023 | 8.538 | 8.668 | 8.340 | 8.417 | 643,810 | -0.10(-1.22%) |
Mar 17, 2023 | 8.564 | 8.573 | 8.366 | 8.521 | 890,255 | -0.19(-2.18%) |
Mar 16, 2023 | 8.547 | 8.797 | 8.452 | 8.711 | 395,786 | +0.07(+0.80%) |
Mar 15, 2023 | 8.742 | 8.742 | 8.533 | 8.642 | 524,763 | -0.15(-1.71%) |
Mar 14, 2023 | 9.035 | 9.119 | 8.734 | 8.793 | 439,094 | +0.01(+0.10%) |
Mar 13, 2023 | 8.851 | 9.052 | 8.575 | 8.784 | 544,870 | -0.14(-1.59%) |
Mar 10, 2023 | 9.403 | 9.512 | 8.876 | 8.926 | 713,602 | -0.44(-4.73%) |
Mar 09, 2023 | 9.755 | 9.755 | 9.367 | 9.370 | 552,290 | -0.42(-4.27%) |
Mar 08, 2023 | 9.822 | 9.822 | 9.671 | 9.788 | 357,021 | +0.03(+0.34%) |
Mar 07, 2023 | 9.939 | 9.939 | 9.679 | 9.755 | 314,526 | -0.16(-1.60%) |
Mar 06, 2023 | 9.888 | 9.939 | 9.822 | 9.914 | 536,610 | +0.03(+0.34%) |
Mar 03, 2023 | 9.830 | 9.954 | 9.813 | 9.880 | 308,053 | +0.08(+0.77%) |
Mar 02, 2023 | 9.621 | 9.829 | 9.596 | 9.805 | 394,444 | +0.18(+1.91%) |
Mar 01, 2023 | 9.696 | 9.784 | 9.587 | 9.621 | 408,670 | -0.05(-0.52%) |
Feb 28, 2023 | 10.55 | 10.59 | 9.420 | 9.671 | 1,358,246 | -1.08(-10.04%) |
Feb 27, 2023 | 10.83 | 10.93 | 10.74 | 10.75 | 273,129 | -0.04(-0.39%) |
Feb 24, 2023 | 10.81 | 10.86 | 10.71 | 10.79 | 158,227 | -0.02(-0.16%) |
Feb 23, 2023 | 10.57 | 10.82 | 10.57 | 10.81 | 290,095 | +0.21(+1.97%) |
Feb 22, 2023 | 10.57 | 10.65 | 10.57 | 10.60 | 114,110 | +0.02(+0.16%) |
Feb 21, 2023 | 10.72 | 10.72 | 10.58 | 10.58 | 238,443 | -0.15(-1.36%) |
Feb 17, 2023 | 10.53 | 10.73 | 10.53 | 10.73 | 370,973 | +0.16(+1.54%) |
Feb 16, 2023 | 10.54 | 10.65 | 10.54 | 10.57 | 220,779 | -0.06(-0.55%) |
Feb 15, 2023 | 10.58 | 10.66 | 10.49 | 10.62 | 228,842 | +0.00(+0.00%) |
Feb 14, 2023 | 10.71 | 10.72 | 10.58 | 10.62 | 224,202 | -0.06(-0.55%) |
Feb 13, 2023 | 10.64 | 10.75 | 10.62 | 10.68 | 186,002 | +0.06(+0.55%) |
Feb 10, 2023 | 10.62 | 10.69 | 10.52 | 10.62 | 278,826 | -0.01(-0.08%) |
Feb 09, 2023 | 10.75 | 10.85 | 10.63 | 10.63 | 276,120 | -0.12(-1.09%) |
Feb 08, 2023 | 10.85 | 10.89 | 10.75 | 10.75 | 308,021 | -0.14(-1.31%) |
Feb 07, 2023 | 10.92 | 11.03 | 10.83 | 10.89 | 296,920 | -0.05(-0.46%) |
Feb 06, 2023 | 11.01 | 11.04 | 10.93 | 10.94 | 134,245 | -0.13(-1.21%) |
Feb 03, 2023 | 11.13 | 11.14 | 10.98 | 11.08 | 250,148 | -0.08(-0.68%) |
Feb 02, 2023 | 11.16 | 11.23 | 11.06 | 11.15 | 251,776 | +0.03(+0.30%) |
Feb 01, 2023 | 11.07 | 11.17 | 11.02 | 11.12 | 155,843 | +0.05(+0.45%) |
Jan 31, 2023 | 11.11 | 11.11 | 10.99 | 11.07 | 193,356 | +0.03(+0.23%) |
Jan 30, 2023 | 11.13 | 11.27 | 11.03 | 11.04 | 178,150 | -0.08(-0.75%) |
Jan 27, 2023 | 11.08 | 11.27 | 11.08 | 11.13 | 352,839 | +0.03(+0.30%) |
Jan 26, 2023 | 11.03 | 11.12 | 11.03 | 11.09 | 115,204 | +0.08(+0.76%) |
Jan 25, 2023 | 11.08 | 11.08 | 10.99 | 11.01 | 81,579 | -0.09(-0.83%) |
Jan 24, 2023 | 11.17 | 11.19 | 11.06 | 11.10 | 139,782 | -0.04(-0.38%) |
Jan 23, 2023 | 11.13 | 11.25 | 11.07 | 11.14 | 107,295 | +0.08(+0.68%) |
Jan 20, 2023 | 11.00 | 11.10 | 10.96 | 11.07 | 152,918 | +0.13(+1.15%) |
Jan 19, 2023 | 11.08 | 11.08 | 10.91 | 10.94 | 188,004 | -0.11(-0.98%) |
Jan 18, 2023 | 11.21 | 11.25 | 11.03 | 11.05 | 119,263 | -0.13(-1.20%) |
Jan 17, 2023 | 11.16 | 11.27 | 11.15 | 11.19 | 167,544 | +0.09(+0.83%) |
Jan 13, 2023 | 11.08 | 11.14 | 11.02 | 11.09 | 116,162 | +0.00(+0.00%) |
Jan 12, 2023 | 11.04 | 11.13 | 11.00 | 11.09 | 203,950 | +0.08(+0.68%) |
Jan 11, 2023 | 11.00 | 11.06 | 10.93 | 11.02 | 237,458 | +0.08(+0.76%) |
Jan 10, 2023 | 10.92 | 11.01 | 10.89 | 10.93 | 118,058 | +0.04(+0.38%) |
Jan 09, 2023 | 10.90 | 11.06 | 10.88 | 10.89 | 148,806 | +0.06(+0.54%) |
Jan 06, 2023 | 10.98 | 11.02 | 10.83 | 10.83 | 238,415 | -0.08(-0.77%) |
Jan 05, 2023 | 11.03 | 11.10 | 10.88 | 10.92 | 170,823 | -0.12(-1.06%) |
Jan 04, 2023 | 10.95 | 11.11 | 10.95 | 11.03 | 193,453 | +0.13(+1.23%) |
Jan 03, 2023 | 10.98 | 11.10 | 10.88 | 10.90 | 596,306 | +0.08(+0.70%) |
Dec 30, 2022 | 11.13 | 11.31 | 10.81 | 10.83 | 463,240 | -0.14(-1.30%) |
Dec 29, 2022 | 10.81 | 10.98 | 10.79 | 10.97 | 351,965 | +0.18(+1.63%) |
Dec 28, 2022 | 10.80 | 10.90 | 10.76 | 10.79 | 304,013 | +0.02(+0.15%) |
Dec 27, 2022 | 10.78 | 10.86 | 10.70 | 10.78 | 348,332 | -0.06(-0.54%) |
Dec 23, 2022 | 10.58 | 10.87 | 10.57 | 10.83 | 348,586 | +0.22(+2.04%) |
Dec 22, 2022 | 10.59 | 10.65 | 10.42 | 10.62 | 317,290 | +0.02(+0.24%) |
Dec 21, 2022 | 10.54 | 10.69 | 10.49 | 10.59 | 398,617 | +0.18(+1.76%) |
Dec 20, 2022 | 10.38 | 10.46 | 10.30 | 10.41 | 356,022 | -0.01(-0.08%) |
Dec 19, 2022 | 10.50 | 10.62 | 10.36 | 10.42 | 279,516 | +0.00(+0.00%) |
Dec 16, 2022 | 10.64 | 10.64 | 10.20 | 10.42 | 1,491,939 | -0.25(-2.34%) |
Dec 15, 2022 | 10.45 | 10.68 | 10.43 | 10.67 | 331,798 | +0.12(+1.11%) |
Dec 14, 2022 | 10.57 | 10.63 | 10.49 | 10.55 | 489,558 | -0.04(-0.38%) |
Dec 13, 2022 | 10.57 | 10.63 | 10.47 | 10.59 | 288,781 | +0.21(+2.04%) |
Dec 12, 2022 | 10.32 | 10.40 | 10.24 | 10.38 | 300,350 | +0.03(+0.31%) |
Dec 09, 2022 | 10.29 | 10.40 | 10.28 | 10.35 | 230,433 | +0.06(+0.55%) |
Dec 08, 2022 | 10.30 | 10.35 | 10.24 | 10.29 | 186,454 | -0.02(-0.24%) |
Dec 07, 2022 | 10.31 | 10.40 | 10.25 | 10.31 | 231,124 | +0.05(+0.48%) |
Dec 06, 2022 | 10.40 | 10.43 | 10.18 | 10.27 | 189,228 | -0.13(-1.25%) |
Dec 05, 2022 | 10.57 | 10.57 | 10.38 | 10.40 | 190,145 | -0.17(-1.62%) |
Dec 02, 2022 | 10.76 | 10.76 | 10.56 | 10.57 | 229,155 | -0.18(-1.66%) |
Dec 01, 2022 | 10.88 | 10.88 | 10.72 | 10.75 | 128,116 | -0.05(-0.45%) |
Nov 30, 2022 | 10.81 | 10.89 | 10.61 | 10.79 | 242,910 | -0.06(-0.52%) |
Nov 29, 2022 | 10.77 | 10.87 | 10.75 | 10.85 | 149,897 | +0.10(+0.91%) |
Nov 28, 2022 | 10.97 | 11.00 | 10.69 | 10.75 | 197,712 | -0.25(-2.29%) |
Nov 25, 2022 | 10.95 | 11.02 | 10.92 | 11.01 | 100,437 | +0.01(+0.07%) |
Nov 23, 2022 | 11.02 | 11.07 | 10.89 | 11.00 | 128,674 | +0.02(+0.22%) |
Nov 22, 2022 | 10.92 | 11.03 | 10.91 | 10.97 | 162,176 | +0.06(+0.52%) |
Nov 21, 2022 | 10.83 | 10.92 | 10.79 | 10.92 | 156,274 | +0.07(+0.60%) |
Nov 18, 2022 | 10.88 | 10.99 | 10.51 | 10.85 | 279,074 | -0.05(-0.45%) |
Nov 17, 2022 | 10.91 | 10.92 | 10.75 | 10.90 | 91,888 | -0.03(-0.30%) |
Nov 16, 2022 | 10.90 | 10.99 | 10.78 | 10.93 | 129,172 | +0.02(+0.15%) |
Nov 15, 2022 | 10.88 | 10.99 | 10.87 | 10.92 | 158,375 | +0.12(+1.13%) |
Nov 14, 2022 | 10.73 | 10.92 | 10.66 | 10.79 | 192,260 | -0.05(-0.45%) |
Nov 11, 2022 | 11.02 | 11.02 | 10.76 | 10.84 | 239,098 | -0.06(-0.60%) |
Nov 10, 2022 | 10.93 | 11.04 | 10.81 | 10.91 | 147,912 | +0.25(+2.36%) |
Nov 09, 2022 | 10.81 | 10.93 | 10.63 | 10.66 | 184,103 | -0.15(-1.43%) |
Nov 08, 2022 | 10.87 | 10.96 | 10.73 | 10.81 | 214,699 | +0.00(+0.00%) |
Nov 07, 2022 | 10.74 | 11.09 | 10.70 | 10.81 | 501,650 | +0.20(+1.84%) |
Nov 04, 2022 | 10.39 | 10.74 | 10.36 | 10.62 | 293,945 | +0.37(+3.65%) |
Nov 03, 2022 | 9.835 | 10.34 | 9.721 | 10.24 | 509,906 | +0.65(+6.78%) |
Nov 02, 2022 | 9.583 | 9.786 | 9.510 | 9.591 | 229,691 | -0.08(-0.84%) |
Nov 01, 2022 | 9.648 | 9.721 | 9.572 | 9.672 | 137,961 | +0.06(+0.59%) |
Oct 31, 2022 | 9.632 | 9.713 | 9.591 | 9.615 | 156,752 | -0.10(-1.00%) |
Oct 28, 2022 | 9.624 | 9.746 | 9.615 | 9.713 | 166,923 | +0.13(+1.36%) |
Oct 27, 2022 | 9.664 | 9.762 | 9.567 | 9.583 | 169,479 | -0.07(-0.67%) |
Oct 26, 2022 | 9.681 | 9.746 | 9.592 | 9.648 | 95,409 | -0.06(-0.59%) |
Oct 25, 2022 | 9.380 | 9.746 | 9.331 | 9.705 | 207,037 | +0.34(+3.65%) |
Oct 24, 2022 | 9.233 | 9.432 | 9.217 | 9.364 | 213,063 | +0.11(+1.14%) |
Oct 21, 2022 | 9.323 | 9.323 | 9.128 | 9.258 | 125,736 | -0.03(-0.35%) |
Oct 20, 2022 | 9.298 | 9.347 | 9.209 | 9.290 | 164,500 | +0.03(+0.35%) |
Oct 19, 2022 | 9.396 | 9.396 | 9.201 | 9.258 | 131,582 | -0.08(-0.87%) |
Oct 18, 2022 | 9.331 | 9.494 | 9.282 | 9.339 | 151,432 | +0.12(+1.32%) |
Oct 17, 2022 | 9.177 | 9.355 | 9.136 | 9.217 | 200,504 | +0.11(+1.16%) |
Oct 14, 2022 | 9.160 | 9.307 | 9.103 | 9.112 | 204,960 | -0.05(-0.53%) |
Oct 13, 2022 | 8.786 | 9.168 | 8.746 | 9.160 | 234,485 | +0.15(+1.71%) |
Oct 12, 2022 | 8.957 | 9.079 | 8.844 | 9.006 | 156,121 | +0.09(+1.00%) |
Oct 11, 2022 | 8.795 | 9.018 | 8.705 | 8.916 | 241,301 | +0.11(+1.20%) |
Oct 10, 2022 | 8.998 | 9.066 | 8.795 | 8.811 | 374,602 | -0.22(-2.43%) |
Oct 07, 2022 | 9.185 | 9.185 | 8.957 | 9.030 | 242,716 | -0.17(-1.86%) |
Oct 06, 2022 | 9.323 | 9.347 | 9.193 | 9.201 | 164,841 | -0.11(-1.22%) |
Oct 05, 2022 | 9.445 | 9.445 | 9.168 | 9.315 | 194,621 | -0.15(-1.55%) |
Oct 04, 2022 | 9.071 | 9.485 | 9.006 | 9.461 | 358,072 | +0.48(+5.34%) |
Oct 03, 2022 | 8.949 | 9.079 | 8.656 | 8.981 | 326,388 | +0.10(+1.10%) |
Sep 30, 2022 | 8.949 | 9.152 | 8.884 | 8.884 | 394,772 | +0.01(+0.09%) |
Sep 29, 2022 | 9.250 | 9.250 | 8.827 | 8.876 | 382,415 | -0.46(-4.88%) |
Sep 28, 2022 | 9.225 | 9.380 | 9.144 | 9.331 | 312,239 | +0.15(+1.68%) |
Sep 27, 2022 | 9.160 | 9.420 | 9.120 | 9.177 | 328,131 | +0.03(+0.36%) |
Sep 26, 2022 | 9.420 | 9.522 | 9.087 | 9.144 | 539,556 | -0.37(-3.85%) |
Sep 23, 2022 | 9.737 | 9.754 | 9.429 | 9.510 | 432,343 | -0.36(-3.62%) |
Sep 22, 2022 | 9.916 | 10.02 | 9.859 | 9.867 | 410,765 | -0.05(-0.49%) |
Sep 21, 2022 | 9.892 | 10.02 | 9.859 | 9.916 | 226,866 | +0.07(+0.66%) |
Sep 20, 2022 | 9.989 | 10.01 | 9.819 | 9.851 | 276,109 | -0.22(-2.18%) |
Sep 19, 2022 | 10.01 | 10.26 | 9.998 | 10.07 | 254,217 | -0.02(-0.24%) |
Sep 16, 2022 | 10.28 | 10.28 | 9.998 | 10.10 | 930,308 | -0.24(-2.28%) |
Sep 15, 2022 | 10.34 | 10.48 | 10.29 | 10.33 | 343,316 | -0.03(-0.31%) |
Sep 14, 2022 | 10.44 | 10.51 | 10.33 | 10.36 | 312,674 | -0.04(-0.38%) |
Sep 13, 2022 | 10.60 | 10.60 | 10.38 | 10.40 | 285,376 | -0.29(-2.67%) |
Sep 12, 2022 | 10.67 | 10.71 | 10.58 | 10.69 | 385,193 | +0.02(+0.22%) |
Sep 09, 2022 | 10.63 | 10.71 | 10.61 | 10.66 | 202,630 | +0.06(+0.60%) |
Sep 08, 2022 | 10.58 | 10.62 | 10.45 | 10.60 | 387,827 | +0.08(+0.75%) |
Sep 07, 2022 | 10.46 | 10.56 | 10.38 | 10.52 | 231,191 | +0.10(+0.99%) |
Sep 06, 2022 | 10.55 | 10.55 | 10.36 | 10.42 | 395,687 | -0.16(-1.50%) |
Sep 02, 2022 | 10.66 | 10.72 | 10.57 | 10.58 | 113,770 | -0.04(-0.37%) |
Sep 01, 2022 | 10.78 | 10.78 | 10.48 | 10.62 | 258,022 | -0.15(-1.40%) |
Aug 31, 2022 | 10.74 | 10.86 | 10.65 | 10.77 | 152,104 | +0.03(+0.30%) |
Aug 30, 2022 | 10.92 | 10.94 | 10.70 | 10.74 | 132,391 | -0.15(-1.39%) |
Aug 29, 2022 | 10.89 | 10.94 | 10.81 | 10.89 | 188,577 | -0.08(-0.72%) |
Aug 26, 2022 | 11.02 | 11.04 | 10.92 | 10.97 | 163,699 | -0.06(-0.58%) |
Aug 25, 2022 | 11.08 | 11.08 | 11.01 | 11.03 | 146,685 | -0.04(-0.36%) |
Aug 24, 2022 | 10.98 | 11.09 | 10.94 | 11.07 | 175,142 | +0.09(+0.79%) |
Aug 23, 2022 | 10.78 | 11.02 | 10.78 | 10.98 | 180,844 | +0.11(+1.02%) |
Aug 22, 2022 | 10.98 | 10.98 | 10.86 | 10.87 | 310,605 | -0.14(-1.23%) |
Aug 19, 2022 | 11.09 | 11.14 | 11.01 | 11.01 | 272,970 | -0.17(-1.56%) |
Aug 18, 2022 | 11.05 | 11.20 | 11.04 | 11.18 | 270,654 | +0.11(+1.00%) |
Aug 17, 2022 | 11.25 | 11.25 | 11.06 | 11.07 | 279,733 | -0.27(-2.38%) |
Aug 16, 2022 | 11.25 | 11.38 | 11.19 | 11.34 | 292,683 | +0.10(+0.85%) |
Aug 15, 2022 | 11.16 | 11.32 | 11.05 | 11.24 | 369,275 | +0.00(+0.00%) |
Aug 12, 2022 | 11.28 | 11.36 | 11.17 | 11.24 | 432,346 | +0.05(+0.43%) |
Aug 11, 2022 | 11.16 | 11.26 | 11.02 | 11.20 | 327,560 | +0.12(+1.08%) |
Aug 10, 2022 | 10.89 | 11.11 | 10.88 | 11.08 | 459,576 | +0.25(+2.35%) |
Aug 09, 2022 | 10.85 | 10.86 | 10.68 | 10.82 | 354,897 | +0.01(+0.07%) |
Aug 08, 2022 | 10.70 | 10.85 | 10.62 | 10.82 | 315,853 | +0.19(+1.79%) |
Aug 05, 2022 | 10.51 | 10.70 | 10.48 | 10.63 | 558,944 | +0.15(+1.44%) |
Aug 04, 2022 | 10.48 | 10.83 | 10.36 | 10.47 | 1,172,642 | +0.07(+0.69%) |
Aug 03, 2022 | 10.36 | 10.44 | 10.28 | 10.40 | 200,439 | +0.05(+0.46%) |
Aug 02, 2022 | 10.36 | 10.40 | 10.31 | 10.36 | 179,986 | +0.02(+0.15%) |