Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.08 | 10.27 | 10.05 | 10.10 | 26,356 | +0.01(+0.10%) |
Aug 30, 2023 | 10.13 | 10.29 | 10.00 | 10.09 | 19,351 | -0.06(-0.57%) |
Aug 29, 2023 | 10.08 | 10.20 | 10.00 | 10.15 | 19,887 | +0.09(+0.87%) |
Aug 28, 2023 | 10.12 | 10.27 | 9.956 | 10.06 | 33,355 | -0.05(-0.48%) |
Aug 25, 2023 | 10.14 | 10.29 | 9.941 | 10.11 | 15,533 | -0.05(-0.48%) |
Aug 24, 2023 | 10.28 | 10.43 | 10.12 | 10.16 | 22,301 | -0.10(-0.95%) |
Aug 23, 2023 | 10.07 | 10.37 | 9.926 | 10.26 | 51,359 | +0.28(+2.82%) |
Aug 22, 2023 | 10.17 | 10.17 | 9.875 | 9.975 | 28,977 | -0.12(-1.15%) |
Aug 21, 2023 | 10.14 | 10.14 | 9.956 | 10.09 | 31,672 | -0.05(-0.48%) |
Aug 18, 2023 | 9.994 | 10.30 | 9.994 | 10.14 | 35,927 | +0.08(+0.77%) |
Aug 17, 2023 | 10.00 | 10.13 | 9.965 | 10.06 | 33,081 | +0.05(+0.48%) |
Aug 16, 2023 | 10.14 | 10.14 | 9.975 | 10.01 | 18,697 | +0.06(+0.59%) |
Aug 15, 2023 | 10.06 | 10.06 | 9.917 | 9.956 | 25,314 | -0.18(-1.82%) |
Aug 14, 2023 | 10.14 | 10.28 | 10.05 | 10.14 | 25,553 | -0.10(-0.95%) |
Aug 11, 2023 | 10.16 | 10.36 | 10.11 | 10.24 | 51,223 | +0.08(+0.76%) |
Aug 10, 2023 | 10.42 | 10.48 | 10.09 | 10.16 | 66,714 | -0.25(-2.42%) |
Aug 09, 2023 | 10.63 | 10.67 | 10.37 | 10.41 | 47,311 | -0.22(-2.10%) |
Aug 08, 2023 | 10.68 | 10.79 | 10.56 | 10.63 | 62,283 | -0.11(-0.99%) |
Aug 07, 2023 | 10.75 | 10.90 | 10.67 | 10.74 | 38,914 | +0.04(+0.36%) |
Aug 04, 2023 | 10.39 | 10.79 | 10.36 | 10.70 | 49,747 | +0.31(+2.96%) |
Aug 03, 2023 | 10.28 | 10.42 | 10.21 | 10.40 | 33,584 | +0.12(+1.12%) |
Aug 02, 2023 | 10.25 | 10.37 | 10.16 | 10.28 | 38,793 | -0.02(-0.19%) |
Aug 01, 2023 | 10.28 | 10.30 | 10.10 | 10.30 | 26,259 | +0.00(+0.00%) |
Jul 31, 2023 | 10.33 | 10.35 | 10.22 | 10.30 | 33,542 | -0.05(-0.46%) |
Jul 28, 2023 | 10.24 | 10.72 | 10.24 | 10.35 | 20,654 | +0.15(+1.51%) |
Jul 27, 2023 | 10.47 | 10.54 | 10.16 | 10.19 | 41,066 | -0.01(-0.09%) |
Jul 26, 2023 | 9.915 | 10.32 | 9.835 | 10.20 | 50,186 | +0.27(+2.71%) |
Jul 25, 2023 | 9.973 | 10.14 | 9.906 | 9.934 | 33,066 | -0.05(-0.48%) |
Jul 24, 2023 | 9.829 | 10.07 | 9.673 | 9.982 | 31,919 | +0.21(+2.16%) |
Jul 21, 2023 | 9.925 | 10.02 | 9.752 | 9.771 | 46,872 | -0.15(-1.55%) |
Jul 20, 2023 | 9.915 | 9.944 | 9.877 | 9.925 | 106,716 | +0.06(+0.58%) |
Jul 19, 2023 | 9.713 | 9.867 | 9.694 | 9.867 | 39,790 | +0.12(+1.28%) |
Jul 18, 2023 | 9.492 | 9.877 | 9.492 | 9.742 | 72,303 | +0.25(+2.63%) |
Jul 17, 2023 | 9.483 | 9.608 | 9.420 | 9.492 | 29,795 | +0.01(+0.10%) |
Jul 14, 2023 | 9.531 | 9.531 | 9.272 | 9.483 | 24,761 | +0.01(+0.10%) |
Jul 13, 2023 | 9.358 | 9.704 | 9.329 | 9.473 | 49,917 | +0.10(+1.02%) |
Jul 12, 2023 | 9.127 | 9.541 | 9.108 | 9.377 | 24,762 | +0.33(+3.61%) |
Jul 11, 2023 | 9.051 | 9.204 | 9.002 | 9.051 | 15,338 | +0.00(+0.00%) |
Jul 10, 2023 | 8.964 | 9.094 | 8.954 | 9.051 | 30,138 | +0.06(+0.64%) |
Jul 07, 2023 | 8.849 | 9.070 | 8.849 | 8.993 | 102,121 | +0.15(+1.74%) |
Jul 06, 2023 | 8.935 | 8.935 | 8.676 | 8.839 | 40,294 | -0.15(-1.71%) |
Jul 05, 2023 | 9.051 | 9.127 | 8.897 | 8.993 | 37,589 | -0.07(-0.74%) |
Jul 03, 2023 | 9.175 | 9.214 | 9.031 | 9.060 | 14,770 | +0.01(+0.11%) |
Jun 30, 2023 | 9.137 | 9.252 | 8.993 | 9.051 | 55,784 | -0.07(-0.74%) |
Jun 29, 2023 | 9.195 | 9.243 | 9.060 | 9.118 | 21,381 | -0.01(-0.11%) |
Jun 28, 2023 | 9.195 | 9.233 | 9.012 | 9.127 | 33,907 | -0.07(-0.78%) |
Jun 27, 2023 | 9.214 | 9.338 | 9.059 | 9.199 | 35,201 | +0.02(+0.26%) |
Jun 26, 2023 | 9.233 | 9.348 | 9.147 | 9.175 | 28,660 | -0.05(-0.52%) |
Jun 23, 2023 | 9.166 | 9.329 | 8.954 | 9.223 | 400,895 | +0.00(+0.00%) |
Jun 22, 2023 | 9.147 | 9.368 | 9.031 | 9.223 | 39,752 | +0.06(+0.63%) |
Jun 21, 2023 | 9.387 | 9.444 | 9.003 | 9.166 | 187,568 | -0.23(-2.45%) |
Jun 20, 2023 | 9.454 | 9.569 | 9.300 | 9.396 | 49,173 | -0.06(-0.61%) |
Jun 16, 2023 | 9.502 | 9.531 | 9.363 | 9.454 | 166,078 | -0.03(-0.30%) |
Jun 15, 2023 | 9.454 | 9.579 | 9.292 | 9.483 | 56,175 | +0.04(+0.41%) |
Jun 14, 2023 | 9.512 | 9.685 | 9.396 | 9.444 | 58,675 | -0.10(-1.01%) |
Jun 13, 2023 | 9.521 | 9.704 | 9.502 | 9.541 | 46,229 | +0.02(+0.20%) |
Jun 12, 2023 | 9.685 | 9.800 | 9.464 | 9.521 | 50,225 | -0.19(-1.98%) |
Jun 09, 2023 | 9.704 | 9.790 | 9.608 | 9.713 | 55,356 | -0.03(-0.30%) |
Jun 08, 2023 | 9.742 | 9.819 | 9.656 | 9.742 | 68,548 | +0.00(+0.00%) |
Jun 07, 2023 | 9.348 | 9.752 | 9.339 | 9.742 | 113,918 | +0.40(+4.32%) |
Jun 06, 2023 | 9.175 | 9.512 | 9.175 | 9.339 | 108,669 | +0.16(+1.78%) |
Jun 05, 2023 | 9.108 | 9.348 | 9.099 | 9.175 | 94,780 | +0.05(+0.53%) |
Jun 02, 2023 | 9.031 | 9.147 | 8.960 | 9.127 | 90,077 | +0.17(+1.93%) |
Jun 01, 2023 | 8.964 | 9.022 | 8.868 | 8.954 | 45,815 | +0.02(+0.22%) |
May 31, 2023 | 8.887 | 8.964 | 8.766 | 8.935 | 52,198 | +0.00(+0.00%) |
May 30, 2023 | 9.022 | 9.022 | 8.801 | 8.935 | 40,509 | -0.01(-0.11%) |
May 26, 2023 | 8.772 | 9.002 | 8.753 | 8.945 | 46,553 | +0.05(+0.54%) |
May 25, 2023 | 8.935 | 9.012 | 8.695 | 8.897 | 61,897 | -0.09(-0.96%) |
May 24, 2023 | 8.993 | 9.118 | 8.974 | 8.983 | 47,894 | -0.01(-0.11%) |
May 23, 2023 | 8.964 | 9.127 | 8.826 | 8.993 | 52,410 | +0.04(+0.43%) |
May 22, 2023 | 8.782 | 8.974 | 8.695 | 8.954 | 77,727 | +0.22(+2.53%) |
May 19, 2023 | 8.935 | 9.108 | 8.637 | 8.733 | 21,117 | -0.11(-1.20%) |
May 18, 2023 | 8.849 | 8.926 | 8.801 | 8.839 | 19,965 | +0.03(+0.33%) |
May 17, 2023 | 8.599 | 8.993 | 8.599 | 8.810 | 45,897 | +0.29(+3.38%) |
May 16, 2023 | 8.743 | 8.763 | 8.522 | 8.522 | 16,057 | -0.13(-1.55%) |
May 15, 2023 | 8.494 | 8.906 | 8.494 | 8.657 | 85,772 | +0.25(+2.97%) |
May 12, 2023 | 8.416 | 8.541 | 8.263 | 8.407 | 40,144 | +0.01(+0.11%) |
May 11, 2023 | 8.464 | 8.657 | 8.292 | 8.397 | 43,370 | -0.22(-2.56%) |
May 10, 2023 | 8.743 | 8.772 | 8.426 | 8.618 | 45,815 | -0.09(-0.99%) |
May 09, 2023 | 8.464 | 8.810 | 8.464 | 8.705 | 46,111 | +0.25(+2.95%) |
May 08, 2023 | 8.711 | 8.711 | 8.455 | 8.455 | 46,352 | -0.26(-2.94%) |
May 05, 2023 | 8.502 | 9.005 | 8.502 | 8.711 | 46,691 | +0.22(+2.57%) |
May 04, 2023 | 8.578 | 8.673 | 8.151 | 8.493 | 74,165 | -0.12(-1.43%) |
May 03, 2023 | 8.768 | 8.955 | 8.597 | 8.616 | 35,736 | +0.04(+0.44%) |
May 02, 2023 | 9.110 | 9.110 | 8.417 | 8.578 | 58,759 | -0.54(-5.93%) |
May 01, 2023 | 9.375 | 9.480 | 9.015 | 9.119 | 34,697 | -0.26(-2.73%) |
Apr 28, 2023 | 9.328 | 9.575 | 9.129 | 9.375 | 49,902 | +0.36(+4.00%) |
Apr 27, 2023 | 8.939 | 9.223 | 8.815 | 9.015 | 29,876 | +0.09(+1.06%) |
Apr 26, 2023 | 8.948 | 9.157 | 8.787 | 8.920 | 18,650 | -0.03(-0.32%) |
Apr 25, 2023 | 8.977 | 9.375 | 8.864 | 8.948 | 33,613 | -0.09(-0.95%) |
Apr 24, 2023 | 9.176 | 9.309 | 8.958 | 9.034 | 62,066 | -0.18(-1.96%) |
Apr 21, 2023 | 9.261 | 9.622 | 9.123 | 9.214 | 25,773 | -0.13(-1.42%) |
Apr 20, 2023 | 9.233 | 9.385 | 9.198 | 9.347 | 18,397 | +0.04(+0.41%) |
Apr 19, 2023 | 9.110 | 9.460 | 9.043 | 9.309 | 54,131 | +0.28(+3.15%) |
Apr 18, 2023 | 9.503 | 9.503 | 8.948 | 9.024 | 65,690 | -0.23(-2.46%) |
Apr 17, 2023 | 9.053 | 9.366 | 8.920 | 9.252 | 33,701 | +0.13(+1.46%) |
Apr 14, 2023 | 9.299 | 9.366 | 9.024 | 9.119 | 33,839 | -0.10(-1.13%) |
Apr 13, 2023 | 9.214 | 9.290 | 9.114 | 9.223 | 20,895 | +0.01(+0.10%) |
Apr 12, 2023 | 9.209 | 9.356 | 9.057 | 9.214 | 25,946 | -0.09(-0.92%) |
Apr 11, 2023 | 9.318 | 9.499 | 9.233 | 9.299 | 42,099 | -0.03(-0.31%) |
Apr 10, 2023 | 9.100 | 9.394 | 9.034 | 9.328 | 56,022 | +0.23(+2.50%) |
Apr 06, 2023 | 9.091 | 9.295 | 8.958 | 9.100 | 194,548 | +0.05(+0.52%) |
Apr 05, 2023 | 9.280 | 9.347 | 8.986 | 9.053 | 67,195 | -0.15(-1.65%) |
Apr 04, 2023 | 9.660 | 9.736 | 9.157 | 9.204 | 118,212 | -0.38(-3.96%) |
Apr 03, 2023 | 9.679 | 9.783 | 9.356 | 9.584 | 71,870 | -0.09(-0.98%) |
Mar 31, 2023 | 9.736 | 9.745 | 9.546 | 9.679 | 60,010 | +0.03(+0.30%) |
Mar 30, 2023 | 9.897 | 10.03 | 9.603 | 9.650 | 27,019 | -0.26(-2.59%) |
Mar 29, 2023 | 10.12 | 10.12 | 9.726 | 9.907 | 44,453 | -0.01(-0.10%) |
Mar 28, 2023 | 9.888 | 10.15 | 9.793 | 9.916 | 25,584 | +0.01(+0.10%) |
Mar 27, 2023 | 10.06 | 10.06 | 9.807 | 9.907 | 36,914 | +0.08(+0.77%) |
Mar 24, 2023 | 9.499 | 9.945 | 9.499 | 9.831 | 29,273 | +0.23(+2.37%) |
Mar 23, 2023 | 10.00 | 10.15 | 9.489 | 9.603 | 37,341 | -0.09(-0.98%) |
Mar 22, 2023 | 10.00 | 10.23 | 9.698 | 9.698 | 38,979 | -0.33(-3.31%) |
Mar 21, 2023 | 10.11 | 10.23 | 9.973 | 10.03 | 36,698 | +0.08(+0.76%) |
Mar 20, 2023 | 10.15 | 10.25 | 9.850 | 9.954 | 48,617 | -0.09(-0.94%) |
Mar 17, 2023 | 10.06 | 10.65 | 9.793 | 10.05 | 115,487 | -0.06(-0.56%) |
Mar 16, 2023 | 9.821 | 10.59 | 9.821 | 10.11 | 51,562 | +0.18(+1.82%) |
Mar 15, 2023 | 9.812 | 10.22 | 9.726 | 9.926 | 36,428 | -0.08(-0.76%) |
Mar 14, 2023 | 10.74 | 10.74 | 9.964 | 10.00 | 41,288 | +0.16(+1.64%) |
Mar 13, 2023 | 10.36 | 10.80 | 9.584 | 9.840 | 70,276 | -0.68(-6.49%) |
Mar 10, 2023 | 10.99 | 11.05 | 10.42 | 10.52 | 114,345 | -0.58(-5.21%) |
Mar 09, 2023 | 11.43 | 11.44 | 11.10 | 11.10 | 41,625 | -0.34(-2.98%) |
Mar 08, 2023 | 11.65 | 11.65 | 11.39 | 11.44 | 24,574 | -0.02(-0.17%) |
Mar 07, 2023 | 11.44 | 11.50 | 11.37 | 11.46 | 19,214 | -0.07(-0.58%) |
Mar 06, 2023 | 11.75 | 11.75 | 11.43 | 11.53 | 69,284 | -0.14(-1.22%) |
Mar 03, 2023 | 11.63 | 11.73 | 11.59 | 11.67 | 21,532 | -0.01(-0.08%) |
Mar 02, 2023 | 11.77 | 11.80 | 11.50 | 11.68 | 33,438 | -0.13(-1.12%) |
Mar 01, 2023 | 11.86 | 11.98 | 11.76 | 11.81 | 83,355 | -0.11(-0.95%) |
Feb 28, 2023 | 12.00 | 12.07 | 11.86 | 11.93 | 31,371 | -0.06(-0.47%) |
Feb 27, 2023 | 11.96 | 12.04 | 11.88 | 11.98 | 17,787 | +0.02(+0.16%) |
Feb 24, 2023 | 11.97 | 12.04 | 11.90 | 11.97 | 20,900 | -0.09(-0.71%) |
Feb 23, 2023 | 12.04 | 12.08 | 11.90 | 12.05 | 35,262 | +0.10(+0.87%) |
Feb 22, 2023 | 11.99 | 12.08 | 11.88 | 11.95 | 27,001 | -0.08(-0.63%) |
Feb 21, 2023 | 12.09 | 12.13 | 11.91 | 12.02 | 23,724 | -0.04(-0.31%) |
Feb 17, 2023 | 12.12 | 12.12 | 11.98 | 12.06 | 39,711 | +0.02(+0.16%) |
Feb 16, 2023 | 12.03 | 12.14 | 11.96 | 12.04 | 18,347 | -0.12(-1.01%) |
Feb 15, 2023 | 12.12 | 12.55 | 12.00 | 12.17 | 35,011 | -0.07(-0.54%) |
Feb 14, 2023 | 12.36 | 12.36 | 12.17 | 12.23 | 67,288 | -0.18(-1.45%) |
Feb 13, 2023 | 12.35 | 12.42 | 12.32 | 12.41 | 40,707 | +0.08(+0.62%) |
Feb 10, 2023 | 12.34 | 12.38 | 12.23 | 12.34 | 18,118 | -0.08(-0.61%) |
Feb 09, 2023 | 12.49 | 12.51 | 12.35 | 12.41 | 43,722 | +0.00(+0.00%) |
Feb 08, 2023 | 12.35 | 12.52 | 12.35 | 12.41 | 11,885 | -0.10(-0.83%) |
Feb 07, 2023 | 12.46 | 12.55 | 12.41 | 12.52 | 38,339 | +0.04(+0.30%) |
Feb 06, 2023 | 12.64 | 12.64 | 12.34 | 12.48 | 34,929 | -0.08(-0.67%) |
Feb 03, 2023 | 12.36 | 12.60 | 12.36 | 12.56 | 45,140 | +0.09(+0.75%) |
Feb 02, 2023 | 12.31 | 12.69 | 12.18 | 12.47 | 56,868 | +0.27(+2.24%) |
Feb 01, 2023 | 12.13 | 12.25 | 12.07 | 12.20 | 38,674 | +0.07(+0.54%) |
Jan 31, 2023 | 12.01 | 12.17 | 12.01 | 12.13 | 55,661 | +0.12(+1.02%) |
Jan 30, 2023 | 12.15 | 12.18 | 12.00 | 12.01 | 18,135 | -0.06(-0.47%) |
Jan 27, 2023 | 12.05 | 12.13 | 11.81 | 12.06 | 99,278 | +0.02(+0.16%) |
Jan 26, 2023 | 11.98 | 12.10 | 11.98 | 12.05 | 24,794 | +0.00(+0.00%) |
Jan 25, 2023 | 11.96 | 12.11 | 11.88 | 12.05 | 77,244 | -0.01(-0.08%) |
Jan 24, 2023 | 12.21 | 12.21 | 11.96 | 12.06 | 18,327 | -0.08(-0.70%) |
Jan 23, 2023 | 12.21 | 12.28 | 12.04 | 12.14 | 20,563 | +0.03(+0.23%) |
Jan 20, 2023 | 12.14 | 12.19 | 12.06 | 12.11 | 35,730 | +0.08(+0.70%) |
Jan 19, 2023 | 11.94 | 12.06 | 11.83 | 12.03 | 29,154 | +0.06(+0.47%) |
Jan 18, 2023 | 12.02 | 13.16 | 11.93 | 11.97 | 31,686 | -0.13(-1.09%) |
Jan 17, 2023 | 12.11 | 12.47 | 11.90 | 12.10 | 28,672 | -0.01(-0.08%) |
Jan 13, 2023 | 12.10 | 12.23 | 12.00 | 12.11 | 20,726 | +0.02(+0.16%) |
Jan 12, 2023 | 12.11 | 12.17 | 12.00 | 12.09 | 26,666 | +0.21(+1.74%) |
Jan 11, 2023 | 12.01 | 12.03 | 11.83 | 11.89 | 26,940 | -0.03(-0.24%) |
Jan 10, 2023 | 12.23 | 12.51 | 11.78 | 11.91 | 18,899 | -0.08(-0.71%) |
Jan 09, 2023 | 12.06 | 12.07 | 11.95 | 12.00 | 17,566 | -0.09(-0.78%) |
Jan 06, 2023 | 11.99 | 12.20 | 11.90 | 12.09 | 35,757 | +0.15(+1.26%) |
Jan 05, 2023 | 12.07 | 12.07 | 11.79 | 11.94 | 16,511 | -0.11(-0.94%) |
Jan 04, 2023 | 12.07 | 12.20 | 11.95 | 12.06 | 23,191 | -0.04(-0.31%) |
Jan 03, 2023 | 12.05 | 12.76 | 11.98 | 12.09 | 48,730 | +0.15(+1.26%) |
Dec 30, 2022 | 12.01 | 12.07 | 11.90 | 11.94 | 71,055 | -0.09(-0.78%) |
Dec 29, 2022 | 12.00 | 12.06 | 12.00 | 12.04 | 15,796 | +0.08(+0.71%) |
Dec 28, 2022 | 12.09 | 12.09 | 11.95 | 11.95 | 28,375 | -0.10(-0.86%) |
Dec 27, 2022 | 12.12 | 12.14 | 12.01 | 12.06 | 27,901 | -0.08(-0.70%) |
Dec 23, 2022 | 12.20 | 12.20 | 12.07 | 12.14 | 26,503 | +0.04(+0.31%) |
Dec 22, 2022 | 12.12 | 12.19 | 11.90 | 12.10 | 31,028 | -0.10(-0.85%) |
Dec 21, 2022 | 12.13 | 12.22 | 12.09 | 12.21 | 32,622 | +0.14(+1.17%) |
Dec 20, 2022 | 12.06 | 12.20 | 11.98 | 12.06 | 42,137 | -0.02(-0.16%) |
Dec 19, 2022 | 12.25 | 12.38 | 12.03 | 12.08 | 33,764 | -0.24(-1.91%) |
Dec 16, 2022 | 12.23 | 12.34 | 11.90 | 12.32 | 207,470 | -0.04(-0.30%) |
Dec 15, 2022 | 12.47 | 12.50 | 12.22 | 12.36 | 80,069 | -0.21(-1.65%) |
Dec 14, 2022 | 12.73 | 12.86 | 12.56 | 12.56 | 46,639 | -0.25(-1.98%) |
Dec 13, 2022 | 12.87 | 13.08 | 12.65 | 12.82 | 86,607 | +0.15(+1.19%) |
Dec 12, 2022 | 12.61 | 12.77 | 12.54 | 12.67 | 38,362 | +0.02(+0.15%) |
Dec 09, 2022 | 12.62 | 12.73 | 12.62 | 12.65 | 93,781 | -0.01(-0.07%) |
Dec 08, 2022 | 12.57 | 12.70 | 12.57 | 12.66 | 14,083 | +0.08(+0.60%) |
Dec 07, 2022 | 12.69 | 12.81 | 12.57 | 12.58 | 23,226 | -0.10(-0.82%) |
Dec 06, 2022 | 12.71 | 12.73 | 12.57 | 12.69 | 64,734 | -0.01(-0.07%) |
Dec 05, 2022 | 13.11 | 13.11 | 12.61 | 12.70 | 26,774 | -0.17(-1.32%) |
Dec 02, 2022 | 12.76 | 13.16 | 12.76 | 12.86 | 30,479 | +0.00(+0.00%) |
Dec 01, 2022 | 12.98 | 13.06 | 12.70 | 12.86 | 203,397 | -0.04(-0.29%) |
Nov 30, 2022 | 12.80 | 12.90 | 12.63 | 12.90 | 26,928 | +0.09(+0.73%) |
Nov 29, 2022 | 12.82 | 12.86 | 12.79 | 12.81 | 16,652 | -0.02(-0.15%) |
Nov 28, 2022 | 12.83 | 12.89 | 12.78 | 12.83 | 22,111 | -0.10(-0.80%) |
Nov 25, 2022 | 12.82 | 12.97 | 12.82 | 12.93 | 3,353 | +0.06(+0.44%) |
Nov 23, 2022 | 12.95 | 12.95 | 12.82 | 12.87 | 18,361 | -0.02(-0.15%) |
Nov 22, 2022 | 12.95 | 12.95 | 12.86 | 12.89 | 10,718 | +0.03(+0.22%) |
Nov 21, 2022 | 12.88 | 13.01 | 12.81 | 12.86 | 20,739 | -0.08(-0.65%) |
Nov 18, 2022 | 12.95 | 13.24 | 12.83 | 12.95 | 43,313 | +0.10(+0.81%) |
Nov 17, 2022 | 12.91 | 12.93 | 12.79 | 12.85 | 32,972 | -0.09(-0.73%) |
Nov 16, 2022 | 13.00 | 13.02 | 12.94 | 12.94 | 27,389 | +0.00(+0.00%) |
Nov 15, 2022 | 13.01 | 13.38 | 12.89 | 12.94 | 88,155 | -0.02(-0.15%) |
Nov 14, 2022 | 12.96 | 13.07 | 12.92 | 12.96 | 50,388 | -0.02(-0.14%) |
Nov 11, 2022 | 12.79 | 13.03 | 12.73 | 12.98 | 216,222 | +0.05(+0.36%) |
Nov 10, 2022 | 12.79 | 13.08 | 12.72 | 12.93 | 75,710 | +0.24(+1.93%) |
Nov 09, 2022 | 12.77 | 12.80 | 12.63 | 12.69 | 19,042 | -0.07(-0.52%) |
Nov 08, 2022 | 12.83 | 12.83 | 12.64 | 12.75 | 37,582 | -0.02(-0.15%) |
Nov 07, 2022 | 12.83 | 12.84 | 12.45 | 12.77 | 35,826 | -0.02(-0.15%) |
Nov 04, 2022 | 12.82 | 12.88 | 12.67 | 12.79 | 32,042 | +0.08(+0.67%) |
Nov 03, 2022 | 12.60 | 12.75 | 12.51 | 12.70 | 41,579 | +0.04(+0.35%) |
Nov 02, 2022 | 12.73 | 12.96 | 12.66 | 12.66 | 43,148 | -0.14(-1.09%) |
Nov 01, 2022 | 12.86 | 13.32 | 12.71 | 12.80 | 53,638 | -0.08(-0.65%) |
Oct 31, 2022 | 12.73 | 12.90 | 12.62 | 12.88 | 58,492 | +0.07(+0.58%) |
Oct 28, 2022 | 12.82 | 12.82 | 12.73 | 12.81 | 45,846 | +0.04(+0.29%) |
Oct 27, 2022 | 12.82 | 12.96 | 12.75 | 12.77 | 50,873 | +0.05(+0.37%) |
Oct 26, 2022 | 12.75 | 12.92 | 12.69 | 12.73 | 28,767 | +0.04(+0.29%) |
Oct 25, 2022 | 12.63 | 12.80 | 12.44 | 12.69 | 36,212 | +0.04(+0.29%) |
Oct 24, 2022 | 12.80 | 12.92 | 12.48 | 12.65 | 37,045 | -0.21(-1.67%) |
Oct 21, 2022 | 13.06 | 13.18 | 12.74 | 12.87 | 45,701 | +0.17(+1.32%) |
Oct 20, 2022 | 13.01 | 13.01 | 12.54 | 12.70 | 46,937 | -0.22(-1.73%) |
Oct 19, 2022 | 13.17 | 13.31 | 12.89 | 12.92 | 109,410 | -0.24(-1.84%) |
Oct 18, 2022 | 13.49 | 13.51 | 12.93 | 13.16 | 35,413 | +0.13(+1.00%) |
Oct 17, 2022 | 12.87 | 13.06 | 12.73 | 13.03 | 35,986 | +0.34(+2.65%) |
Oct 14, 2022 | 12.86 | 12.86 | 12.59 | 12.70 | 19,459 | +0.00(+0.00%) |
Oct 13, 2022 | 12.37 | 12.87 | 12.16 | 12.70 | 47,413 | +0.36(+2.95%) |
Oct 12, 2022 | 12.32 | 12.46 | 12.19 | 12.33 | 21,578 | -0.07(-0.53%) |
Oct 11, 2022 | 12.36 | 12.48 | 12.23 | 12.40 | 17,575 | +0.05(+0.38%) |
Oct 10, 2022 | 12.54 | 12.59 | 12.34 | 12.35 | 14,241 | -0.02(-0.15%) |
Oct 07, 2022 | 12.58 | 12.68 | 12.24 | 12.37 | 21,846 | -0.28(-2.21%) |
Oct 06, 2022 | 12.92 | 12.92 | 12.60 | 12.65 | 9,708 | -0.18(-1.38%) |
Oct 05, 2022 | 12.73 | 12.88 | 12.72 | 12.83 | 25,286 | -0.04(-0.29%) |
Oct 04, 2022 | 12.53 | 13.06 | 12.53 | 12.87 | 26,732 | +0.41(+3.30%) |
Oct 03, 2022 | 12.19 | 12.49 | 12.16 | 12.45 | 34,977 | +0.29(+2.38%) |
Sep 30, 2022 | 12.35 | 12.49 | 12.15 | 12.16 | 46,744 | -0.05(-0.38%) |
Sep 29, 2022 | 12.39 | 12.39 | 12.03 | 12.21 | 39,141 | -0.10(-0.83%) |
Sep 28, 2022 | 12.31 | 12.52 | 12.30 | 12.31 | 37,796 | +0.03(+0.23%) |
Sep 27, 2022 | 12.51 | 12.79 | 12.18 | 12.29 | 40,455 | -0.14(-1.13%) |
Sep 26, 2022 | 12.68 | 13.05 | 12.33 | 12.43 | 34,988 | -0.10(-0.82%) |
Sep 23, 2022 | 12.73 | 12.73 | 12.42 | 12.53 | 24,104 | -0.24(-1.90%) |
Sep 22, 2022 | 12.62 | 12.84 | 12.55 | 12.77 | 52,184 | -0.08(-0.65%) |
Sep 21, 2022 | 13.18 | 13.29 | 12.84 | 12.86 | 33,291 | -0.31(-2.34%) |
Sep 20, 2022 | 13.21 | 13.34 | 13.02 | 13.16 | 21,014 | -0.15(-1.12%) |
Sep 19, 2022 | 13.21 | 13.53 | 13.06 | 13.31 | 99,775 | +0.31(+2.37%) |
Sep 16, 2022 | 12.82 | 13.26 | 12.68 | 13.01 | 267,668 | +0.22(+1.75%) |
Sep 15, 2022 | 12.75 | 12.88 | 12.68 | 12.78 | 24,441 | -0.04(-0.29%) |
Sep 14, 2022 | 13.15 | 13.15 | 12.66 | 12.82 | 40,776 | -0.15(-1.15%) |
Sep 13, 2022 | 13.13 | 13.34 | 12.90 | 12.97 | 41,229 | -0.32(-2.39%) |
Sep 12, 2022 | 13.27 | 13.37 | 13.23 | 13.29 | 14,995 | +0.04(+0.28%) |
Sep 09, 2022 | 13.35 | 13.41 | 13.18 | 13.25 | 27,853 | +0.12(+0.92%) |
Sep 08, 2022 | 13.01 | 13.15 | 13.00 | 13.13 | 19,524 | +0.06(+0.43%) |
Sep 07, 2022 | 13.01 | 13.15 | 13.00 | 13.07 | 24,286 | +0.02(+0.14%) |
Sep 06, 2022 | 12.99 | 13.14 | 12.96 | 13.05 | 34,178 | -0.07(-0.50%) |
Sep 02, 2022 | 13.16 | 13.22 | 13.07 | 13.12 | 32,493 | -0.07(-0.50%) |