Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.29 | 10.35 | 10.25 | 10.30 | 861,927 | +0.05(+0.45%) |
Aug 30, 2023 | 10.37 | 10.40 | 10.22 | 10.26 | 936,489 | -0.18(-1.75%) |
Aug 29, 2023 | 10.18 | 10.48 | 10.10 | 10.44 | 959,426 | +0.24(+2.33%) |
Aug 28, 2023 | 9.928 | 10.20 | 9.901 | 10.20 | 1,330,621 | +0.34(+3.43%) |
Aug 25, 2023 | 9.855 | 9.947 | 9.741 | 9.864 | 639,039 | +0.09(+0.94%) |
Aug 24, 2023 | 9.791 | 9.919 | 9.718 | 9.773 | 705,497 | -0.01(-0.09%) |
Aug 23, 2023 | 9.544 | 9.800 | 9.525 | 9.782 | 560,709 | +0.27(+2.79%) |
Aug 22, 2023 | 9.571 | 9.621 | 9.507 | 9.516 | 564,091 | -0.01(-0.10%) |
Aug 21, 2023 | 9.580 | 9.580 | 9.429 | 9.525 | 633,539 | -0.05(-0.57%) |
Aug 18, 2023 | 9.498 | 9.672 | 9.425 | 9.580 | 509,105 | +0.03(+0.29%) |
Aug 17, 2023 | 9.699 | 9.814 | 9.553 | 9.553 | 576,032 | -0.13(-1.32%) |
Aug 16, 2023 | 9.873 | 9.910 | 9.681 | 9.681 | 543,694 | -0.20(-2.04%) |
Aug 15, 2023 | 9.937 | 9.983 | 9.727 | 9.882 | 762,654 | -0.13(-1.28%) |
Aug 14, 2023 | 10.14 | 10.15 | 9.993 | 10.01 | 784,576 | -0.15(-1.44%) |
Aug 11, 2023 | 10.30 | 10.32 | 10.15 | 10.16 | 882,273 | -0.16(-1.51%) |
Aug 10, 2023 | 10.49 | 10.50 | 10.26 | 10.31 | 947,527 | -0.10(-0.97%) |
Aug 09, 2023 | 10.53 | 10.53 | 10.37 | 10.41 | 977,250 | -0.09(-0.87%) |
Aug 08, 2023 | 10.53 | 10.56 | 10.39 | 10.51 | 1,938,352 | -0.16(-1.55%) |
Aug 07, 2023 | 10.54 | 10.76 | 10.50 | 10.67 | 766,291 | +0.20(+1.92%) |
Aug 04, 2023 | 10.39 | 10.61 | 10.29 | 10.47 | 723,049 | +0.11(+1.06%) |
Aug 03, 2023 | 10.62 | 10.64 | 10.36 | 10.36 | 653,246 | -0.35(-3.25%) |
Aug 02, 2023 | 10.77 | 10.82 | 10.59 | 10.71 | 659,574 | -0.11(-1.02%) |
Aug 01, 2023 | 10.90 | 10.94 | 10.73 | 10.82 | 843,503 | -0.18(-1.67%) |
Jul 31, 2023 | 11.10 | 11.18 | 10.94 | 11.00 | 816,843 | -0.11(-0.99%) |
Jul 28, 2023 | 10.99 | 11.17 | 10.89 | 11.11 | 743,522 | +0.16(+1.51%) |
Jul 27, 2023 | 11.28 | 11.33 | 10.88 | 10.94 | 928,919 | -0.27(-2.37%) |
Jul 26, 2023 | 11.04 | 11.27 | 11.04 | 11.21 | 479,297 | +0.17(+1.58%) |
Jul 25, 2023 | 10.84 | 11.14 | 10.81 | 11.04 | 718,126 | +0.17(+1.60%) |
Jul 24, 2023 | 10.74 | 10.91 | 10.73 | 10.86 | 499,306 | +0.15(+1.37%) |
Jul 21, 2023 | 10.80 | 10.82 | 10.68 | 10.72 | 566,085 | -0.01(-0.09%) |
Jul 20, 2023 | 10.87 | 10.87 | 10.66 | 10.73 | 637,920 | -0.14(-1.26%) |
Jul 19, 2023 | 10.75 | 10.89 | 10.75 | 10.86 | 640,210 | +0.11(+1.02%) |
Jul 18, 2023 | 10.58 | 10.87 | 10.53 | 10.75 | 586,077 | +0.17(+1.64%) |
Jul 17, 2023 | 10.56 | 10.62 | 10.42 | 10.58 | 610,469 | +0.04(+0.35%) |
Jul 14, 2023 | 10.60 | 10.60 | 10.44 | 10.54 | 577,056 | -0.05(-0.52%) |
Jul 13, 2023 | 10.48 | 10.68 | 10.40 | 10.60 | 782,575 | +0.24(+2.30%) |
Jul 12, 2023 | 10.44 | 10.47 | 10.30 | 10.36 | 811,077 | +0.16(+1.62%) |
Jul 11, 2023 | 10.20 | 10.36 | 10.17 | 10.19 | 655,198 | -0.01(-0.09%) |
Jul 10, 2023 | 9.892 | 10.24 | 9.855 | 10.20 | 721,721 | +0.28(+2.86%) |
Jul 07, 2023 | 9.745 | 10.03 | 9.708 | 9.919 | 822,446 | +0.17(+1.79%) |
Jul 06, 2023 | 9.965 | 9.965 | 9.489 | 9.745 | 1,175,519 | -0.33(-3.27%) |
Jul 05, 2023 | 10.31 | 10.32 | 10.06 | 10.07 | 796,248 | -0.24(-2.31%) |
Jul 03, 2023 | 10.48 | 10.53 | 10.29 | 10.31 | 541,851 | -0.19(-1.83%) |
Jun 30, 2023 | 10.59 | 10.60 | 10.38 | 10.51 | 944,358 | -0.05(-0.52%) |
Jun 29, 2023 | 10.54 | 10.60 | 10.42 | 10.56 | 1,307,781 | +0.02(+0.17%) |
Jun 28, 2023 | 10.49 | 10.55 | 10.37 | 10.54 | 816,670 | +0.10(+0.93%) |
Jun 27, 2023 | 10.27 | 10.45 | 10.14 | 10.45 | 752,204 | +0.23(+2.25%) |
Jun 26, 2023 | 9.843 | 10.27 | 9.834 | 10.21 | 1,015,997 | +0.39(+3.96%) |
Jun 23, 2023 | 9.958 | 10.00 | 9.826 | 9.826 | 1,653,385 | -0.24(-2.37%) |
Jun 22, 2023 | 10.22 | 10.24 | 10.03 | 10.06 | 832,926 | -0.15(-1.47%) |
Jun 21, 2023 | 10.06 | 10.29 | 9.994 | 10.21 | 1,120,927 | +0.14(+1.41%) |
Jun 20, 2023 | 9.967 | 10.11 | 9.932 | 10.07 | 1,078,218 | +0.10(+0.98%) |
Jun 16, 2023 | 10.14 | 10.15 | 9.976 | 9.976 | 1,998,952 | -0.11(-1.05%) |
Jun 15, 2023 | 9.772 | 10.17 | 9.756 | 10.08 | 1,326,937 | +0.30(+3.08%) |
Jun 14, 2023 | 9.994 | 9.994 | 9.675 | 9.781 | 1,721,085 | -0.13(-1.34%) |
Jun 13, 2023 | 9.879 | 9.994 | 9.834 | 9.914 | 1,519,858 | +0.14(+1.45%) |
Jun 12, 2023 | 9.533 | 9.834 | 9.494 | 9.772 | 1,293,696 | +0.27(+2.79%) |
Jun 09, 2023 | 9.330 | 9.516 | 9.330 | 9.507 | 530,654 | +0.14(+1.51%) |
Jun 08, 2023 | 9.365 | 9.449 | 9.277 | 9.365 | 570,089 | +0.02(+0.19%) |
Jun 07, 2023 | 9.587 | 9.587 | 9.321 | 9.348 | 1,076,258 | -0.14(-1.49%) |
Jun 06, 2023 | 9.294 | 9.511 | 9.268 | 9.489 | 1,479,297 | +0.18(+1.90%) |
Jun 05, 2023 | 9.525 | 9.631 | 9.303 | 9.312 | 1,940,479 | -0.27(-2.86%) |
Jun 02, 2023 | 9.649 | 9.702 | 9.507 | 9.587 | 3,968,950 | +0.04(+0.37%) |
Jun 01, 2023 | 9.418 | 9.613 | 9.374 | 9.551 | 2,217,074 | +0.17(+1.79%) |
May 31, 2023 | 9.356 | 9.489 | 9.294 | 9.383 | 1,319,584 | -0.10(-1.03%) |
May 30, 2023 | 9.144 | 9.538 | 9.144 | 9.480 | 1,061,387 | +0.39(+4.28%) |
May 26, 2023 | 8.754 | 9.109 | 8.613 | 9.091 | 1,069,375 | +0.39(+4.48%) |
May 25, 2023 | 8.896 | 8.914 | 8.608 | 8.701 | 1,634,994 | -0.26(-2.87%) |
May 24, 2023 | 9.197 | 9.224 | 8.874 | 8.958 | 1,013,841 | -0.27(-2.88%) |
May 23, 2023 | 9.454 | 9.556 | 9.215 | 9.224 | 990,840 | -0.10(-1.04%) |
May 22, 2023 | 9.401 | 9.436 | 9.308 | 9.321 | 623,518 | -0.06(-0.66%) |
May 19, 2023 | 9.666 | 9.675 | 9.322 | 9.383 | 705,857 | -0.19(-1.94%) |
May 18, 2023 | 9.436 | 9.603 | 9.401 | 9.569 | 663,328 | +0.11(+1.12%) |
May 17, 2023 | 9.410 | 9.494 | 9.337 | 9.463 | 704,710 | +0.11(+1.14%) |
May 16, 2023 | 9.489 | 9.542 | 9.339 | 9.356 | 450,113 | -0.20(-2.13%) |
May 15, 2023 | 9.463 | 9.578 | 9.412 | 9.560 | 879,597 | +0.12(+1.22%) |
May 12, 2023 | 9.516 | 9.542 | 9.365 | 9.445 | 699,495 | -0.07(-0.74%) |
May 11, 2023 | 9.463 | 9.525 | 9.401 | 9.516 | 1,041,887 | -0.11(-1.10%) |
May 10, 2023 | 9.055 | 9.662 | 9.060 | 9.622 | 1,448,364 | +0.77(+8.70%) |
May 09, 2023 | 8.949 | 8.985 | 8.852 | 8.852 | 848,659 | -0.18(-1.96%) |
May 08, 2023 | 8.993 | 9.069 | 8.878 | 9.029 | 733,079 | +0.11(+1.19%) |
May 05, 2023 | 8.790 | 8.976 | 8.772 | 8.923 | 765,397 | +0.29(+3.38%) |
May 04, 2023 | 8.586 | 8.693 | 8.418 | 8.631 | 1,047,213 | +0.01(+0.10%) |
May 03, 2023 | 8.710 | 8.940 | 8.613 | 8.622 | 1,093,162 | -0.04(-0.41%) |
May 02, 2023 | 9.073 | 9.073 | 8.392 | 8.657 | 1,647,752 | -0.42(-4.59%) |
May 01, 2023 | 9.348 | 9.410 | 9.051 | 9.073 | 829,471 | -0.32(-3.39%) |
Apr 28, 2023 | 9.268 | 9.445 | 9.250 | 9.392 | 833,086 | +0.21(+2.31%) |
Apr 27, 2023 | 9.179 | 9.321 | 9.144 | 9.179 | 813,955 | +0.08(+0.88%) |
Apr 26, 2023 | 9.117 | 9.259 | 9.055 | 9.100 | 634,087 | +0.02(+0.19%) |
Apr 25, 2023 | 9.224 | 9.272 | 9.060 | 9.082 | 622,838 | -0.22(-2.38%) |
Apr 24, 2023 | 9.339 | 9.401 | 9.090 | 9.303 | 662,618 | -0.07(-0.76%) |
Apr 21, 2023 | 9.374 | 9.392 | 9.234 | 9.374 | 472,421 | +0.04(+0.38%) |
Apr 20, 2023 | 9.206 | 9.339 | 9.157 | 9.339 | 720,666 | +0.05(+0.57%) |
Apr 19, 2023 | 9.109 | 9.334 | 9.073 | 9.286 | 643,745 | +0.11(+1.16%) |
Apr 18, 2023 | 9.348 | 9.383 | 9.126 | 9.179 | 624,760 | -0.17(-1.80%) |
Apr 17, 2023 | 9.117 | 9.365 | 9.047 | 9.348 | 951,581 | +0.27(+3.02%) |
Apr 14, 2023 | 9.179 | 9.224 | 8.958 | 9.073 | 880,337 | -0.11(-1.16%) |
Apr 13, 2023 | 9.188 | 9.250 | 9.002 | 9.179 | 1,003,694 | -0.02(-0.19%) |
Apr 12, 2023 | 9.259 | 9.303 | 9.104 | 9.197 | 802,114 | +0.06(+0.68%) |
Apr 11, 2023 | 9.250 | 9.286 | 9.100 | 9.135 | 1,209,643 | -0.06(-0.67%) |
Apr 10, 2023 | 9.489 | 9.507 | 8.896 | 9.197 | 1,550,598 | -0.33(-3.44%) |
Apr 06, 2023 | 9.525 | 9.578 | 9.405 | 9.525 | 1,335,960 | +0.01(+0.09%) |
Apr 05, 2023 | 9.465 | 9.776 | 9.443 | 9.516 | 1,703,010 | +0.05(+0.54%) |
Apr 04, 2023 | 9.388 | 9.490 | 9.213 | 9.465 | 1,869,857 | +0.15(+1.56%) |
Apr 03, 2023 | 9.465 | 9.499 | 9.217 | 9.319 | 1,509,369 | -0.15(-1.53%) |
Mar 31, 2023 | 9.285 | 9.465 | 9.217 | 9.465 | 1,048,074 | +0.28(+3.07%) |
Mar 30, 2023 | 9.191 | 9.208 | 9.046 | 9.183 | 864,944 | +0.06(+0.65%) |
Mar 29, 2023 | 9.106 | 9.149 | 8.999 | 9.123 | 1,063,987 | +0.20(+2.20%) |
Mar 28, 2023 | 9.046 | 9.191 | 8.918 | 8.927 | 2,618,557 | -0.64(-6.69%) |
Mar 27, 2023 | 9.388 | 9.601 | 9.311 | 9.567 | 1,559,772 | +0.33(+3.60%) |
Mar 24, 2023 | 8.876 | 9.307 | 8.799 | 9.234 | 943,818 | +0.29(+3.24%) |
Mar 23, 2023 | 9.294 | 9.490 | 8.876 | 8.944 | 1,223,363 | -0.26(-2.78%) |
Mar 22, 2023 | 9.388 | 9.524 | 9.187 | 9.200 | 979,340 | -0.22(-2.36%) |
Mar 21, 2023 | 9.490 | 9.541 | 9.371 | 9.422 | 1,142,260 | +0.11(+1.19%) |
Mar 20, 2023 | 9.243 | 9.396 | 9.230 | 9.311 | 969,088 | +0.13(+1.39%) |
Mar 17, 2023 | 9.499 | 9.507 | 9.115 | 9.183 | 1,500,161 | -0.38(-3.93%) |
Mar 16, 2023 | 9.354 | 9.601 | 9.157 | 9.558 | 1,175,300 | +0.10(+1.08%) |
Mar 15, 2023 | 9.396 | 9.584 | 9.294 | 9.456 | 1,345,437 | -0.18(-1.86%) |
Mar 14, 2023 | 9.371 | 9.844 | 9.302 | 9.635 | 1,839,415 | +0.55(+6.01%) |
Mar 13, 2023 | 9.140 | 9.260 | 8.918 | 9.089 | 1,696,398 | -0.28(-3.01%) |
Mar 10, 2023 | 9.849 | 9.857 | 9.272 | 9.371 | 1,614,613 | -0.46(-4.69%) |
Mar 09, 2023 | 10.39 | 10.41 | 9.823 | 9.832 | 1,309,189 | -0.55(-5.26%) |
Mar 08, 2023 | 10.45 | 10.45 | 10.24 | 10.38 | 1,228,156 | +0.02(+0.17%) |
Mar 07, 2023 | 10.51 | 10.57 | 10.29 | 10.36 | 1,007,868 | -0.14(-1.30%) |
Mar 06, 2023 | 10.51 | 10.57 | 10.43 | 10.50 | 1,267,237 | +0.07(+0.65%) |
Mar 03, 2023 | 10.57 | 10.64 | 10.37 | 10.43 | 3,857,713 | -0.05(-0.49%) |
Mar 02, 2023 | 10.39 | 10.49 | 10.25 | 10.48 | 1,069,978 | +0.06(+0.57%) |
Mar 01, 2023 | 10.67 | 10.68 | 10.37 | 10.42 | 983,106 | -0.27(-2.55%) |
Feb 28, 2023 | 10.68 | 10.79 | 10.66 | 10.69 | 1,054,149 | +0.00(+0.00%) |
Feb 27, 2023 | 11.10 | 11.10 | 10.66 | 10.69 | 3,181,214 | -0.26(-2.34%) |
Feb 24, 2023 | 11.02 | 11.05 | 10.85 | 10.95 | 2,095,875 | -0.23(-2.06%) |
Feb 23, 2023 | 11.28 | 11.39 | 11.02 | 11.18 | 933,092 | +0.00(+0.00%) |
Feb 22, 2023 | 11.09 | 11.32 | 10.91 | 11.18 | 1,845,087 | -0.02(-0.15%) |
Feb 21, 2023 | 11.48 | 11.54 | 11.16 | 11.20 | 902,506 | -0.47(-4.02%) |
Feb 17, 2023 | 11.73 | 11.74 | 11.54 | 11.67 | 585,006 | -0.07(-0.58%) |
Feb 16, 2023 | 11.61 | 11.86 | 11.49 | 11.73 | 486,156 | -0.05(-0.43%) |
Feb 15, 2023 | 11.75 | 11.83 | 11.58 | 11.79 | 667,075 | -0.03(-0.22%) |
Feb 14, 2023 | 11.78 | 11.91 | 11.66 | 11.81 | 440,773 | -0.05(-0.43%) |
Feb 13, 2023 | 11.78 | 11.89 | 11.73 | 11.86 | 329,526 | +0.12(+1.02%) |
Feb 10, 2023 | 11.75 | 11.85 | 11.65 | 11.74 | 487,019 | -0.04(-0.36%) |
Feb 09, 2023 | 12.37 | 12.44 | 11.74 | 11.79 | 765,466 | -0.44(-3.56%) |
Feb 08, 2023 | 12.22 | 12.28 | 12.06 | 12.22 | 490,958 | +0.01(+0.07%) |
Feb 07, 2023 | 12.21 | 12.36 | 12.08 | 12.21 | 674,963 | -0.03(-0.28%) |
Feb 06, 2023 | 12.72 | 12.81 | 12.18 | 12.25 | 866,058 | -0.61(-4.71%) |
Feb 03, 2023 | 13.05 | 13.13 | 12.79 | 12.85 | 1,061,663 | -0.28(-2.14%) |
Feb 02, 2023 | 13.14 | 13.28 | 13.07 | 13.13 | 870,124 | +0.16(+1.25%) |
Feb 01, 2023 | 12.61 | 13.08 | 12.54 | 12.97 | 1,048,388 | +0.44(+3.47%) |
Jan 31, 2023 | 12.43 | 12.61 | 12.38 | 12.54 | 776,312 | +0.22(+1.80%) |
Jan 30, 2023 | 12.54 | 12.58 | 12.26 | 12.31 | 754,620 | -0.26(-2.04%) |
Jan 27, 2023 | 12.16 | 12.60 | 12.16 | 12.57 | 810,374 | +0.30(+2.43%) |
Jan 26, 2023 | 12.12 | 12.27 | 12.06 | 12.27 | 573,879 | +0.22(+1.84%) |
Jan 25, 2023 | 12.02 | 12.12 | 11.91 | 12.05 | 530,107 | -0.02(-0.14%) |
Jan 24, 2023 | 12.12 | 12.18 | 12.04 | 12.07 | 388,346 | -0.10(-0.84%) |
Jan 23, 2023 | 12.14 | 12.24 | 12.05 | 12.17 | 674,265 | +0.01(+0.07%) |
Jan 20, 2023 | 11.95 | 12.17 | 11.82 | 12.16 | 596,849 | +0.23(+1.93%) |
Jan 19, 2023 | 11.85 | 11.95 | 11.70 | 11.93 | 548,400 | +0.02(+0.14%) |
Jan 18, 2023 | 11.91 | 12.00 | 11.67 | 11.91 | 1,014,616 | +0.09(+0.72%) |
Jan 17, 2023 | 12.01 | 12.05 | 11.80 | 11.83 | 584,399 | -0.14(-1.14%) |
Jan 13, 2023 | 11.85 | 11.99 | 11.79 | 11.97 | 498,257 | +0.03(+0.29%) |
Jan 12, 2023 | 11.80 | 12.05 | 11.70 | 11.93 | 927,883 | +0.24(+2.04%) |
Jan 11, 2023 | 11.40 | 11.76 | 11.38 | 11.69 | 1,231,377 | +0.38(+3.32%) |
Jan 10, 2023 | 10.99 | 11.33 | 10.89 | 11.32 | 950,454 | +0.27(+2.47%) |
Jan 09, 2023 | 10.92 | 11.18 | 10.89 | 11.04 | 1,060,148 | +0.16(+1.49%) |
Jan 06, 2023 | 10.87 | 10.95 | 10.65 | 10.88 | 1,913,779 | -0.03(-0.23%) |
Jan 05, 2023 | 10.96 | 11.01 | 10.73 | 10.91 | 1,802,978 | -0.09(-0.81%) |
Jan 04, 2023 | 10.91 | 11.16 | 10.83 | 11.00 | 1,457,624 | +0.31(+2.89%) |
Jan 03, 2023 | 10.46 | 10.87 | 10.46 | 10.69 | 1,370,211 | +0.35(+3.38%) |
Dec 30, 2022 | 10.52 | 10.60 | 10.24 | 10.34 | 1,000,339 | -0.30(-2.82%) |
Dec 29, 2022 | 10.48 | 10.67 | 10.45 | 10.64 | 793,599 | +0.20(+1.95%) |
Dec 28, 2022 | 10.71 | 10.79 | 10.34 | 10.44 | 1,076,130 | -0.27(-2.50%) |
Dec 27, 2022 | 10.72 | 10.75 | 10.62 | 10.70 | 572,860 | +0.02(+0.23%) |
Dec 23, 2022 | 10.70 | 10.82 | 10.66 | 10.68 | 598,666 | -0.07(-0.60%) |
Dec 22, 2022 | 10.53 | 10.78 | 10.46 | 10.74 | 747,505 | +0.09(+0.84%) |
Dec 21, 2022 | 10.44 | 10.76 | 10.41 | 10.66 | 1,422,045 | +0.32(+3.15%) |
Dec 20, 2022 | 10.20 | 10.40 | 10.02 | 10.33 | 845,947 | +0.06(+0.63%) |
Dec 19, 2022 | 10.27 | 10.50 | 10.19 | 10.27 | 696,943 | -0.02(-0.16%) |
Dec 16, 2022 | 10.17 | 10.35 | 10.09 | 10.28 | 2,133,223 | -0.06(-0.55%) |
Dec 15, 2022 | 10.32 | 10.38 | 10.18 | 10.34 | 658,653 | -0.05(-0.47%) |
Dec 14, 2022 | 10.43 | 10.51 | 10.28 | 10.39 | 636,276 | -0.04(-0.39%) |
Dec 13, 2022 | 10.73 | 10.94 | 10.43 | 10.43 | 1,157,198 | -0.06(-0.54%) |
Dec 12, 2022 | 10.58 | 10.61 | 10.36 | 10.48 | 521,073 | -0.08(-0.77%) |
Dec 09, 2022 | 10.36 | 10.59 | 10.29 | 10.57 | 508,325 | +0.14(+1.32%) |
Dec 08, 2022 | 10.51 | 10.59 | 10.43 | 10.43 | 534,388 | -0.01(-0.08%) |
Dec 07, 2022 | 10.31 | 10.50 | 10.28 | 10.44 | 720,207 | +0.08(+0.78%) |
Dec 06, 2022 | 10.72 | 10.79 | 10.30 | 10.35 | 635,590 | -0.37(-3.41%) |
Dec 05, 2022 | 10.80 | 10.87 | 10.60 | 10.72 | 765,670 | -0.14(-1.27%) |
Dec 02, 2022 | 10.66 | 10.87 | 10.49 | 10.86 | 1,363,494 | +0.10(+0.91%) |
Dec 01, 2022 | 10.68 | 11.01 | 10.68 | 10.76 | 1,041,309 | +0.10(+0.91%) |
Nov 30, 2022 | 10.53 | 10.77 | 10.42 | 10.66 | 2,281,197 | +0.13(+1.23%) |
Nov 29, 2022 | 10.48 | 10.57 | 10.42 | 10.53 | 709,663 | +0.06(+0.54%) |
Nov 28, 2022 | 10.57 | 10.73 | 10.47 | 10.48 | 645,447 | -0.16(-1.53%) |
Nov 25, 2022 | 10.64 | 10.84 | 10.57 | 10.64 | 924,387 | -0.01(-0.08%) |
Nov 23, 2022 | 10.68 | 10.88 | 10.50 | 10.65 | 1,080,233 | -0.07(-0.68%) |
Nov 22, 2022 | 10.73 | 10.74 | 10.60 | 10.72 | 1,403,382 | +0.04(+0.38%) |
Nov 21, 2022 | 10.52 | 10.71 | 10.44 | 10.68 | 852,146 | +0.13(+1.23%) |
Nov 18, 2022 | 10.78 | 10.82 | 10.47 | 10.55 | 548,055 | -0.03(-0.31%) |
Nov 17, 2022 | 10.57 | 10.70 | 10.44 | 10.58 | 678,861 | -0.21(-1.96%) |
Nov 16, 2022 | 10.92 | 10.92 | 10.53 | 10.79 | 510,237 | -0.13(-1.19%) |
Nov 15, 2022 | 10.91 | 11.12 | 10.82 | 10.92 | 726,648 | +0.26(+2.44%) |
Nov 14, 2022 | 10.66 | 10.86 | 10.53 | 10.66 | 770,889 | -0.07(-0.68%) |
Nov 11, 2022 | 10.45 | 10.81 | 10.33 | 10.74 | 848,122 | +0.32(+3.12%) |
Nov 10, 2022 | 10.15 | 10.41 | 9.989 | 10.41 | 1,260,372 | +0.71(+7.28%) |
Nov 09, 2022 | 9.729 | 9.875 | 9.599 | 9.705 | 780,845 | -0.06(-0.58%) |
Nov 08, 2022 | 9.648 | 9.835 | 9.551 | 9.762 | 894,010 | +0.07(+0.75%) |
Nov 07, 2022 | 9.705 | 9.770 | 9.437 | 9.689 | 725,134 | +0.01(+0.08%) |
Nov 04, 2022 | 9.469 | 9.713 | 9.372 | 9.681 | 603,412 | +0.39(+4.20%) |
Nov 03, 2022 | 9.218 | 9.413 | 8.933 | 9.291 | 1,186,753 | +0.15(+1.69%) |
Nov 02, 2022 | 9.534 | 9.136 | 9.136 | 827,323 | -0.37(-3.85%) | |
Nov 01, 2022 | 9.672 | 9.729 | 9.380 | 9.502 | 693,362 | -0.01(-0.09%) |
Oct 31, 2022 | 9.567 | 9.705 | 9.444 | 9.510 | 822,239 | -0.02(-0.26%) |
Oct 28, 2022 | 9.201 | 9.587 | 9.169 | 9.534 | 1,164,166 | +0.30(+3.25%) |
Oct 27, 2022 | 9.404 | 9.477 | 9.209 | 9.234 | 852,002 | +0.11(+1.16%) |
Oct 26, 2022 | 9.177 | 9.421 | 9.046 | 9.128 | 796,641 | -0.01(-0.09%) |
Oct 25, 2022 | 8.714 | 9.169 | 8.479 | 9.136 | 1,224,659 | +0.45(+5.24%) |
Oct 24, 2022 | 8.763 | 8.885 | 8.544 | 8.682 | 687,645 | -0.02(-0.28%) |
Oct 21, 2022 | 8.592 | 8.771 | 8.405 | 8.706 | 848,672 | +0.18(+2.10%) |
Oct 20, 2022 | 8.722 | 8.807 | 8.503 | 8.527 | 664,561 | -0.19(-2.23%) |
Oct 19, 2022 | 8.641 | 8.779 | 8.535 | 8.722 | 650,244 | -0.08(-0.92%) |
Oct 18, 2022 | 9.096 | 9.274 | 8.673 | 8.803 | 1,495,724 | -0.03(-0.37%) |
Oct 17, 2022 | 8.844 | 9.006 | 8.673 | 8.836 | 1,216,586 | +0.19(+2.26%) |
Oct 14, 2022 | 8.950 | 9.043 | 8.633 | 8.641 | 952,384 | -0.24(-2.74%) |
Oct 13, 2022 | 8.511 | 9.047 | 8.324 | 8.885 | 1,737,611 | +0.17(+1.96%) |
Oct 12, 2022 | 8.820 | 8.832 | 8.202 | 8.714 | 1,706,509 | -0.20(-2.28%) |
Oct 11, 2022 | 8.032 | 8.933 | 7.796 | 8.917 | 2,470,016 | +0.89(+11.13%) |
Oct 10, 2022 | 8.389 | 8.584 | 8.003 | 8.024 | 1,700,608 | -0.37(-4.36%) |
Oct 07, 2022 | 8.560 | 8.714 | 8.219 | 8.389 | 2,555,327 | -0.31(-3.55%) |
Oct 06, 2022 | 9.211 | 9.318 | 8.667 | 8.698 | 2,829,909 | -0.47(-5.10%) |
Oct 05, 2022 | 9.540 | 9.647 | 8.813 | 9.165 | 2,967,241 | -0.53(-5.45%) |
Oct 04, 2022 | 9.019 | 9.701 | 8.943 | 9.693 | 2,676,446 | +1.02(+11.74%) |
Oct 03, 2022 | 8.728 | 8.912 | 8.116 | 8.675 | 2,016,419 | +0.18(+2.07%) |
Sep 30, 2022 | 8.514 | 8.820 | 8.491 | 8.499 | 1,720,191 | +0.08(+0.91%) |
Sep 29, 2022 | 8.843 | 8.928 | 8.028 | 8.422 | 3,183,533 | -0.94(-10.06%) |
Sep 28, 2022 | 8.905 | 9.425 | 8.774 | 9.364 | 2,108,290 | +0.51(+5.70%) |
Sep 27, 2022 | 9.272 | 9.349 | 8.851 | 8.859 | 2,101,877 | -0.29(-3.18%) |
Sep 26, 2022 | 10.17 | 10.31 | 9.142 | 9.150 | 1,729,060 | -1.17(-11.35%) |
Sep 23, 2022 | 10.53 | 10.57 | 10.14 | 10.32 | 1,280,293 | -0.42(-3.92%) |
Sep 22, 2022 | 11.07 | 11.07 | 10.61 | 10.74 | 1,749,141 | -0.36(-3.24%) |
Sep 21, 2022 | 11.38 | 11.39 | 11.08 | 11.10 | 799,413 | -0.18(-1.63%) |
Sep 20, 2022 | 11.26 | 11.38 | 11.17 | 11.29 | 639,848 | -0.08(-0.67%) |
Sep 19, 2022 | 11.34 | 11.58 | 11.30 | 11.36 | 761,844 | -0.17(-1.46%) |
Sep 16, 2022 | 11.24 | 11.55 | 10.97 | 11.53 | 1,402,650 | +0.22(+1.96%) |
Sep 15, 2022 | 11.75 | 11.82 | 11.31 | 11.31 | 942,769 | -0.47(-4.03%) |
Sep 14, 2022 | 11.79 | 11.85 | 11.57 | 11.78 | 911,147 | -0.05(-0.39%) |
Sep 13, 2022 | 11.94 | 12.00 | 11.79 | 11.83 | 739,811 | -0.41(-3.32%) |
Sep 12, 2022 | 12.25 | 12.33 | 12.14 | 12.24 | 572,431 | +0.09(+0.76%) |
Sep 09, 2022 | 12.17 | 12.28 | 12.10 | 12.14 | 616,115 | +0.08(+0.63%) |
Sep 08, 2022 | 11.92 | 12.14 | 11.81 | 12.07 | 612,615 | +0.08(+0.64%) |
Sep 07, 2022 | 11.88 | 12.03 | 11.73 | 11.99 | 679,106 | +0.08(+0.71%) |
Sep 06, 2022 | 12.18 | 12.18 | 11.86 | 11.91 | 899,527 | -0.16(-1.33%) |
Sep 02, 2022 | 12.21 | 12.37 | 12.02 | 12.07 | 720,935 | +0.02(+0.13%) |