Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.856 | 9.942 | 9.827 | 9.856 | 17,693,854 | +0.04(+0.39%) |
Jul 28, 2023 | 9.904 | 9.923 | 9.798 | 9.817 | 6,482,538 | +0.04(+0.39%) |
Jul 27, 2023 | 9.808 | 9.904 | 9.769 | 9.779 | 6,690,107 | +0.03(+0.30%) |
Jul 26, 2023 | 9.731 | 9.803 | 9.654 | 9.750 | 6,077,046 | -0.03(-0.29%) |
Jul 25, 2023 | 9.750 | 9.817 | 9.673 | 9.779 | 7,366,190 | +0.07(+0.69%) |
Jul 24, 2023 | 9.654 | 9.721 | 9.625 | 9.712 | 3,965,120 | +0.09(+0.90%) |
Jul 21, 2023 | 9.606 | 9.654 | 9.500 | 9.625 | 4,814,128 | +0.07(+0.70%) |
Jul 20, 2023 | 9.606 | 9.630 | 9.510 | 9.558 | 6,769,251 | -0.03(-0.30%) |
Jul 19, 2023 | 9.539 | 9.620 | 9.519 | 9.587 | 5,756,578 | +0.03(+0.30%) |
Jul 18, 2023 | 9.462 | 9.587 | 9.366 | 9.558 | 5,937,299 | +0.07(+0.71%) |
Jul 17, 2023 | 9.529 | 9.539 | 9.404 | 9.491 | 4,288,331 | -0.05(-0.50%) |
Jul 14, 2023 | 9.577 | 9.596 | 9.452 | 9.539 | 5,812,538 | -0.05(-0.50%) |
Jul 13, 2023 | 9.500 | 9.625 | 9.491 | 9.587 | 5,697,820 | +0.09(+0.91%) |
Jul 12, 2023 | 9.577 | 9.582 | 9.471 | 9.500 | 6,605,196 | +0.02(+0.20%) |
Jul 11, 2023 | 9.395 | 9.481 | 9.356 | 9.481 | 5,253,241 | +0.15(+1.65%) |
Jul 10, 2023 | 9.202 | 9.356 | 9.030 | 9.327 | 10,475,872 | -0.22(-2.31%) |
Jul 07, 2023 | 9.443 | 9.654 | 9.414 | 9.548 | 10,197,345 | +0.11(+1.12%) |
Jul 06, 2023 | 9.337 | 9.471 | 9.260 | 9.443 | 10,186,076 | +0.07(+0.72%) |
Jul 05, 2023 | 9.486 | 9.524 | 9.327 | 9.375 | 9,316,106 | -0.31(-3.17%) |
Jul 03, 2023 | 9.558 | 9.740 | 9.543 | 9.683 | 3,604,728 | +0.10(+1.00%) |
Jun 30, 2023 | 9.519 | 9.616 | 9.447 | 9.587 | 6,270,011 | +0.08(+0.81%) |
Jun 29, 2023 | 9.366 | 9.519 | 9.289 | 9.510 | 5,475,552 | +0.09(+0.92%) |
Jun 28, 2023 | 9.635 | 9.644 | 9.375 | 9.423 | 6,735,698 | -0.25(-2.58%) |
Jun 27, 2023 | 9.577 | 9.712 | 9.515 | 9.673 | 5,354,372 | +0.11(+1.10%) |
Jun 26, 2023 | 9.529 | 9.606 | 9.471 | 9.567 | 5,245,119 | +0.09(+0.91%) |
Jun 23, 2023 | 9.567 | 9.596 | 9.462 | 9.481 | 8,906,299 | -0.19(-1.99%) |
Jun 22, 2023 | 9.731 | 9.731 | 9.553 | 9.673 | 4,798,958 | -0.08(-0.79%) |
Jun 21, 2023 | 9.788 | 9.798 | 9.697 | 9.750 | 7,420,662 | -0.04(-0.39%) |
Jun 20, 2023 | 9.856 | 9.913 | 9.779 | 9.788 | 7,675,405 | -0.15(-1.55%) |
Jun 16, 2023 | 9.894 | 9.981 | 9.865 | 9.942 | 20,231,654 | +0.07(+0.68%) |
Jun 15, 2023 | 9.779 | 9.913 | 9.762 | 9.875 | 6,982,096 | -0.06(-0.56%) |
May 08, 2023 | 9.959 | 9.997 | 9.883 | 9.930 | 6,494,181 | +0.04(+0.38%) |
May 05, 2023 | 9.750 | 9.949 | 9.740 | 9.892 | 10,708,648 | +0.20(+2.06%) |
May 04, 2023 | 9.474 | 9.911 | 9.474 | 9.693 | 11,168,116 | +0.19(+2.00%) |
May 03, 2023 | 9.693 | 9.721 | 9.294 | 9.503 | 26,634,756 | -0.86(-8.33%) |
May 02, 2023 | 10.44 | 10.48 | 10.24 | 10.37 | 9,157,823 | -0.13(-1.27%) |
May 01, 2023 | 10.44 | 10.53 | 10.41 | 10.50 | 7,354,600 | +0.09(+0.82%) |
Apr 28, 2023 | 10.36 | 10.44 | 10.33 | 10.41 | 12,989,851 | +0.05(+0.46%) |
Apr 27, 2023 | 10.20 | 10.38 | 10.10 | 10.37 | 8,237,063 | +0.19(+1.87%) |
Apr 26, 2023 | 10.20 | 10.31 | 10.14 | 10.18 | 7,881,447 | -0.10(-0.92%) |
Apr 25, 2023 | 10.40 | 10.45 | 10.26 | 10.27 | 6,347,629 | -0.24(-2.26%) |
Apr 24, 2023 | 10.54 | 10.55 | 10.46 | 10.51 | 6,294,511 | +0.01(+0.09%) |
Apr 21, 2023 | 10.50 | 10.54 | 10.40 | 10.50 | 5,950,770 | +0.04(+0.36%) |
Apr 20, 2023 | 10.50 | 10.52 | 10.44 | 10.46 | 8,706,105 | -0.06(-0.54%) |
Apr 19, 2023 | 10.59 | 10.60 | 10.51 | 10.52 | 8,626,926 | -0.08(-0.72%) |
Apr 18, 2023 | 10.53 | 10.61 | 10.52 | 10.59 | 5,605,019 | +0.06(+0.54%) |
Apr 17, 2023 | 10.58 | 10.59 | 10.47 | 10.54 | 5,383,413 | +0.00(+0.00%) |
Apr 14, 2023 | 10.59 | 10.63 | 10.46 | 10.54 | 4,872,113 | -0.09(-0.80%) |
Apr 13, 2023 | 10.47 | 10.65 | 10.46 | 10.62 | 5,958,899 | +0.16(+1.54%) |
Apr 12, 2023 | 10.43 | 10.55 | 10.43 | 10.46 | 6,092,479 | +0.03(+0.27%) |
Apr 11, 2023 | 10.58 | 10.60 | 10.40 | 10.43 | 13,169,973 | -0.09(-0.90%) |
Apr 10, 2023 | 10.59 | 10.60 | 10.45 | 10.53 | 7,704,943 | -0.15(-1.42%) |
Apr 06, 2023 | 10.74 | 10.75 | 10.61 | 10.68 | 9,899,864 | -0.06(-0.53%) |
Apr 05, 2023 | 10.62 | 10.75 | 10.59 | 10.74 | 10,314,787 | +0.09(+0.80%) |
Apr 04, 2023 | 10.75 | 10.78 | 10.60 | 10.65 | 8,159,581 | -0.08(-0.71%) |
Apr 03, 2023 | 10.70 | 10.81 | 10.66 | 10.73 | 9,208,260 | -0.08(-0.70%) |
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,349,163 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.58 | 4,997,261 | +0.03(+0.27%) |
Mar 29, 2023 | 10.58 | 10.60 | 10.49 | 10.55 | 8,162,571 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.40 | 10.47 | 3,932,961 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.48 | 10.37 | 10.41 | 5,524,510 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.20 | 10.38 | 6,469,256 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,557,159 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,172,046 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.38 | 10.43 | 5,064,824 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.37 | 6,676,216 | +0.21(+2.06%) |
Mar 17, 2023 | 10.21 | 10.22 | 10.04 | 10.16 | 25,700,040 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,926,519 | +0.05(+0.47%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.20 | 10,895,167 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.24 | 10.34 | 9,638,938 | +0.13(+1.30%) |
Mar 13, 2023 | 10.18 | 10.39 | 10.14 | 10.21 | 11,611,905 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.40 | 10.20 | 10.20 | 9,981,103 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.30 | 10.30 | 8,723,904 | -0.10(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.40 | 5,646,962 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.37 | 10.37 | 7,838,380 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.46 | 10.49 | 8,564,669 | -0.17(-1.60%) |
Mar 03, 2023 | 10.74 | 10.75 | 10.59 | 10.66 | 7,747,848 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,820,431 | +0.06(+0.54%) |
Mar 01, 2023 | 10.50 | 10.69 | 10.48 | 10.59 | 6,099,359 | +0.01(+0.09%) |
Feb 28, 2023 | 10.60 | 10.69 | 10.58 | 10.58 | 8,751,456 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,333,250 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,856,395 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,517,638 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.54 | 10.40 | 10.46 | 9,668,144 | +0.06(+0.54%) |
Feb 21, 2023 | 10.71 | 10.71 | 10.40 | 10.40 | 6,545,917 | -0.32(-2.98%) |
Feb 17, 2023 | 10.70 | 10.74 | 10.64 | 10.72 | 24,916,456 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,626,775 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,561,252 | +0.10(+0.96%) |
Feb 14, 2023 | 10.71 | 10.79 | 10.62 | 10.71 | 10,186,183 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.78 | 10.61 | 10.75 | 7,688,965 | +0.11(+1.06%) |
Feb 10, 2023 | 10.53 | 10.65 | 10.43 | 10.64 | 6,323,239 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.54 | 9,637,971 | -0.04(-0.36%) |
Feb 08, 2023 | 10.84 | 10.85 | 10.50 | 10.57 | 13,189,044 | -0.59(-5.30%) |
Feb 07, 2023 | 11.16 | 11.20 | 11.00 | 11.17 | 7,852,103 | -0.04(-0.34%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.16 | 11.20 | 9,265,777 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.45 | 11.27 | 11.30 | 8,866,435 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.32 | 11.46 | 12,851,805 | +0.12(+1.08%) |
Feb 01, 2023 | 11.23 | 11.43 | 11.12 | 11.33 | 10,279,335 | +0.01(+0.08%) |
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.33 | 16,721,982 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,324,903 | -0.16(-1.42%) |
Jan 27, 2023 | 11.14 | 11.27 | 11.12 | 11.22 | 7,803,526 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,805,837 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.94 | 11.06 | 7,613,690 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.88 | 11.02 | 8,314,483 | -0.24(-2.17%) |
Jan 23, 2023 | 11.17 | 11.35 | 11.15 | 11.27 | 6,062,448 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.17 | 10.97 | 11.16 | 6,496,154 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.14 | 10.96 | 11.03 | 7,916,651 | -0.12(-1.09%) |
Jan 18, 2023 | 11.46 | 11.46 | 11.14 | 11.16 | 7,616,125 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,564,048 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,149,660 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.39 | 11.46 | 6,444,650 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.30 | 11.44 | 6,223,627 | +0.06(+0.50%) |
Jan 10, 2023 | 11.47 | 11.48 | 11.28 | 11.38 | 7,727,062 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.62 | 11.45 | 11.46 | 7,523,291 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.46 | 5,339,953 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,103,633 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.17 | 11.30 | 8,769,306 | +0.10(+0.92%) |
Jan 03, 2023 | 11.18 | 11.25 | 11.10 | 11.19 | 10,000,438 | +0.01(+0.08%) |
Dec 30, 2022 | 11.23 | 11.27 | 11.11 | 11.18 | 5,123,496 | -0.10(-0.92%) |
Dec 29, 2022 | 11.25 | 11.34 | 11.23 | 11.29 | 5,130,211 | +0.10(+0.92%) |
Dec 28, 2022 | 11.40 | 11.44 | 11.18 | 11.18 | 4,415,023 | -0.16(-1.41%) |
Dec 27, 2022 | 11.35 | 11.38 | 11.29 | 11.34 | 4,805,447 | +0.02(+0.17%) |
Dec 23, 2022 | 11.24 | 11.33 | 11.20 | 11.33 | 5,417,731 | +0.08(+0.67%) |
Dec 22, 2022 | 11.33 | 11.34 | 11.02 | 11.25 | 6,448,461 | -0.11(-0.99%) |
Dec 21, 2022 | 11.38 | 11.43 | 11.30 | 11.36 | 6,633,274 | +0.05(+0.41%) |
Dec 20, 2022 | 11.30 | 11.37 | 11.22 | 11.32 | 6,565,529 | +0.03(+0.25%) |
Dec 19, 2022 | 11.36 | 11.41 | 11.20 | 11.29 | 5,357,948 | -0.06(-0.50%) |
Dec 16, 2022 | 11.47 | 11.48 | 11.21 | 11.34 | 12,828,666 | -0.17(-1.47%) |
Dec 15, 2022 | 11.59 | 11.64 | 11.44 | 11.51 | 7,693,802 | -0.21(-1.76%) |
Dec 14, 2022 | 11.79 | 11.92 | 11.59 | 11.72 | 9,612,377 | -0.08(-0.64%) |
Dec 13, 2022 | 11.98 | 12.00 | 11.70 | 11.79 | 9,610,954 | +0.08(+0.64%) |
Dec 12, 2022 | 11.64 | 11.72 | 11.56 | 11.72 | 6,997,167 | +0.10(+0.89%) |
Dec 09, 2022 | 11.64 | 11.79 | 11.60 | 11.62 | 11,189,490 | -0.06(-0.48%) |
Dec 08, 2022 | 11.43 | 11.69 | 11.43 | 11.67 | 10,544,931 | +0.28(+2.47%) |
Dec 07, 2022 | 11.41 | 11.56 | 11.37 | 11.39 | 6,362,941 | -0.02(-0.16%) |
Dec 06, 2022 | 11.53 | 11.53 | 11.33 | 11.41 | 6,640,158 | -0.11(-0.98%) |
Dec 05, 2022 | 11.63 | 11.64 | 11.45 | 11.52 | 6,459,788 | -0.22(-1.84%) |
Dec 02, 2022 | 11.50 | 11.76 | 11.48 | 11.74 | 9,936,105 | +0.11(+0.97%) |
Dec 01, 2022 | 11.68 | 11.71 | 11.49 | 11.63 | 6,658,421 | +0.03(+0.24%) |
Nov 30, 2022 | 11.35 | 11.64 | 11.16 | 11.60 | 13,213,431 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.45 | 11.26 | 11.37 | 5,261,009 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,481,555 | -0.08(-0.74%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.33 | 11.34 | 3,406,145 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,219,410 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,423,700 | +0.11(+1.03%) |
Nov 21, 2022 | 10.98 | 11.15 | 10.92 | 11.14 | 8,302,408 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.99 | 6,369,932 | +0.03(+0.25%) |
Nov 17, 2022 | 10.74 | 10.97 | 10.72 | 10.96 | 8,364,913 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.85 | 10.87 | 8,936,115 | -0.07(-0.68%) |
Nov 15, 2022 | 11.11 | 11.15 | 10.84 | 10.94 | 8,711,004 | -0.02(-0.17%) |
Nov 14, 2022 | 10.85 | 11.15 | 10.84 | 10.96 | 9,524,553 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,803,805 | +0.02(+0.17%) |
Nov 10, 2022 | 10.61 | 10.81 | 10.53 | 10.80 | 8,516,908 | +0.56(+5.44%) |
Nov 09, 2022 | 10.35 | 10.41 | 10.23 | 10.24 | 6,719,662 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,620,612 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,421,742 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,094,552 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.955 | 10.01 | 10,595,808 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.07 | 10.08 | 15,543,839 | -0.70(-6.47%) | |
Nov 01, 2022 | 10.84 | 10.87 | 10.59 | 10.77 | 11,311,299 | +0.01(+0.09%) |
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,017,490 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.72 | 10.92 | 7,954,824 | +0.20(+1.82%) |
Oct 27, 2022 | 10.72 | 10.88 | 10.72 | 10.73 | 7,149,084 | +0.06(+0.52%) |
Oct 26, 2022 | 10.72 | 10.83 | 10.61 | 10.67 | 7,055,059 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,720,529 | +0.16(+1.51%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,874,749 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,622,610 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.08 | 10.12 | 6,934,976 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,401,079 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,838,879 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.19 | 10.21 | 7,802,658 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.08 | 10.08 | 8,015,607 | -0.20(-1.99%) |
Oct 13, 2022 | 9.760 | 10.37 | 9.685 | 10.28 | 13,113,902 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.825 | 9.843 | 10,550,756 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.936 | 10.02 | 5,904,059 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,362,977 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.973 | 10.02 | 5,500,856 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,025,134 | -0.02(-0.18%) |
Oct 05, 2022 | 10.35 | 10.41 | 10.25 | 10.31 | 8,357,075 | -0.18(-1.68%) |
Oct 04, 2022 | 10.33 | 10.52 | 10.26 | 10.48 | 8,631,360 | +0.23(+2.27%) |
Oct 03, 2022 | 10.10 | 10.33 | 10.10 | 10.25 | 11,824,314 | +0.28(+2.80%) |
Sep 30, 2022 | 10.03 | 10.13 | 9.964 | 9.973 | 10,568,915 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.880 | 9.992 | 6,020,768 | -0.14(-1.38%) |
Sep 28, 2022 | 9.973 | 10.18 | 9.964 | 10.13 | 7,086,198 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.19 | 9.815 | 9.918 | 7,963,158 | -0.12(-1.20%) |
Sep 26, 2022 | 10.21 | 10.25 | 9.936 | 10.04 | 7,934,978 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.08 | 10.21 | 8,142,614 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,008,029 | -0.07(-0.62%) |
Sep 21, 2022 | 10.72 | 10.74 | 10.43 | 10.43 | 7,169,792 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,790,383 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.74 | 10.93 | 6,983,367 | +0.09(+0.86%) |
Sep 16, 2022 | 10.86 | 10.87 | 10.70 | 10.84 | 12,886,910 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,898,807 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.12 | 10.84 | 10.91 | 5,336,561 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,640,514 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,320,858 | +0.07(+0.65%) |
Sep 09, 2022 | 11.39 | 11.44 | 11.25 | 11.42 | 9,463,798 | +0.10(+0.90%) |
Sep 08, 2022 | 11.12 | 11.33 | 11.08 | 11.32 | 7,329,915 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.25 | 10.94 | 11.25 | 9,186,275 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,513,955 | -0.16(-1.41%) |
Sep 02, 2022 | 11.20 | 11.29 | 11.03 | 11.06 | 8,784,404 | +0.02(+0.17%) |
Sep 01, 2022 | 11.00 | 11.08 | 10.90 | 11.04 | 7,537,709 | -0.01(-0.08%) |
Aug 31, 2022 | 11.27 | 11.27 | 11.00 | 11.05 | 11,461,933 | -0.16(-1.40%) |
Aug 30, 2022 | 11.31 | 11.35 | 11.16 | 11.21 | 6,453,225 | -0.07(-0.65%) |
Aug 29, 2022 | 11.37 | 11.38 | 11.24 | 11.28 | 9,447,191 | -0.15(-1.29%) |
Aug 26, 2022 | 11.89 | 11.92 | 11.42 | 11.43 | 15,648,620 | -0.46(-3.87%) |
Aug 25, 2022 | 11.73 | 11.94 | 11.67 | 11.89 | 13,789,884 | +0.23(+1.97%) |
Aug 24, 2022 | 11.62 | 11.69 | 11.50 | 11.66 | 10,226,938 | +0.08(+0.72%) |
Aug 23, 2022 | 11.57 | 11.70 | 11.49 | 11.57 | 8,374,018 | +0.09(+0.80%) |
Aug 22, 2022 | 11.36 | 11.60 | 11.28 | 11.48 | 12,139,730 | +0.00(+0.00%) |
Aug 19, 2022 | 11.67 | 11.67 | 11.42 | 11.48 | 9,978,315 | -0.22(-1.89%) |
Aug 18, 2022 | 11.70 | 11.84 | 11.37 | 11.70 | 12,002,073 | -0.27(-2.23%) |
Aug 17, 2022 | 12.14 | 12.14 | 11.91 | 11.97 | 9,651,327 | -0.26(-2.11%) |
Aug 16, 2022 | 11.94 | 12.30 | 11.92 | 12.23 | 13,377,852 | +0.24(+2.00%) |
Aug 15, 2022 | 11.69 | 12.03 | 11.68 | 11.99 | 13,233,560 | +0.20(+1.72%) |
Aug 12, 2022 | 11.68 | 11.80 | 11.67 | 11.79 | 5,501,253 | +0.17(+1.43%) |
Aug 11, 2022 | 11.76 | 11.79 | 11.60 | 11.62 | 7,029,115 | -0.07(-0.63%) |
Aug 10, 2022 | 11.58 | 11.78 | 11.57 | 11.69 | 6,930,832 | +0.29(+2.50%) |
Aug 09, 2022 | 11.42 | 11.48 | 11.33 | 11.41 | 8,783,688 | +0.01(+0.08%) |
Aug 08, 2022 | 11.40 | 11.44 | 11.32 | 11.40 | 5,880,701 | +0.11(+0.98%) |
Aug 05, 2022 | 11.45 | 11.48 | 11.19 | 11.29 | 7,574,354 | -0.29(-2.54%) |
Aug 04, 2022 | 11.68 | 11.78 | 11.57 | 11.58 | 8,614,197 | -0.12(-1.02%) |
Aug 03, 2022 | 11.80 | 11.80 | 11.58 | 11.70 | 7,195,706 | -0.03(-0.24%) |
Aug 02, 2022 | 11.95 | 12.05 | 11.68 | 11.73 | 7,960,249 | -0.27(-2.22%) |