Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.690 | 9.220 | 8.680 | 9.210 | 19,352 | +0.48(+5.50%) |
Sep 29, 2022 | 8.730 | 8.875 | 8.700 | 8.730 | 6,539 | +0.09(+1.04%) |
Sep 28, 2022 | 8.890 | 8.965 | 8.640 | 8.640 | 13,784 | -0.41(-4.53%) |
Sep 27, 2022 | 9.020 | 9.050 | 9.020 | 9.050 | 1,574 | -0.16(-1.74%) |
Sep 26, 2022 | 9.010 | 9.240 | 9.010 | 9.210 | 8,571 | +0.18(+1.99%) |
Sep 23, 2022 | 9.030 | 9.280 | 9.030 | 9.030 | 1,521 | -0.26(-2.80%) |
Sep 22, 2022 | 9.023 | 9.290 | 9.023 | 9.290 | 9,593 | +0.27(+2.99%) |
Sep 21, 2022 | 9.570 | 9.570 | 9.010 | 9.020 | 4,813 | -0.31(-3.32%) |
Sep 20, 2022 | 9.000 | 9.330 | 9.000 | 9.330 | 8,759 | +0.16(+1.74%) |
Sep 19, 2022 | 8.700 | 9.170 | 8.510 | 9.170 | 10,738 | +0.47(+5.40%) |
Sep 16, 2022 | 9.050 | 9.050 | 8.700 | 8.700 | 16,338 | -0.53(-5.74%) |
Sep 15, 2022 | 8.990 | 9.300 | 8.990 | 9.230 | 3,816 | +0.27(+3.01%) |
Sep 14, 2022 | 9.087 | 9.105 | 8.960 | 8.960 | 3,881 | -0.12(-1.32%) |
Sep 13, 2022 | 9.020 | 9.169 | 9.000 | 9.080 | 4,279 | +0.02(+0.22%) |
Sep 12, 2022 | 9.020 | 9.190 | 9.020 | 9.060 | 2,794 | -0.02(-0.22%) |
Sep 09, 2022 | 9.000 | 9.130 | 9.000 | 9.080 | 3,537 | +0.08(+0.89%) |
Sep 08, 2022 | 9.210 | 9.207 | 9.000 | 9.000 | 6,373 | -0.21(-2.33%) |
Sep 07, 2022 | 9.215 | 9.230 | 9.110 | 9.215 | 4,400 | -0.04(-0.38%) |
Sep 06, 2022 | 9.260 | 9.300 | 9.250 | 9.250 | 4,254 | -0.06(-0.64%) |
Sep 02, 2022 | 9.400 | 9.404 | 9.260 | 9.310 | 11,810 | -0.19(-2.00%) |
Sep 01, 2022 | 9.550 | 9.591 | 9.332 | 9.500 | 3,946 | -0.10(-1.04%) |
Aug 31, 2022 | 9.600 | 9.752 | 9.600 | 9.600 | 1,258 | -0.14(-1.44%) |
Aug 30, 2022 | 9.740 | 9.820 | 9.740 | 9.740 | 1,641 | -0.07(-0.71%) |
Aug 29, 2022 | 9.990 | 9.990 | 9.760 | 9.810 | 9,142 | +0.01(+0.10%) |
Aug 26, 2022 | 9.760 | 9.966 | 9.750 | 9.800 | 4,185 | -0.01(-0.10%) |
Aug 25, 2022 | 9.990 | 9.990 | 9.740 | 9.810 | 1,304 | -0.18(-1.80%) |
Aug 24, 2022 | 9.800 | 9.990 | 9.660 | 9.990 | 16,606 | +0.12(+1.22%) |
Aug 23, 2022 | 9.760 | 9.870 | 9.760 | 9.870 | 539 | -0.13(-1.30%) |
Aug 22, 2022 | 9.650 | 10.00 | 9.650 | 10.00 | 5,833 | +0.38(+3.95%) |
Aug 19, 2022 | 9.960 | 10.06 | 9.540 | 9.620 | 11,238 | -0.03(-0.31%) |
Aug 18, 2022 | 9.710 | 9.765 | 9.640 | 9.650 | 2,612 | -0.15(-1.52%) |
Aug 17, 2022 | 10.08 | 10.08 | 9.750 | 9.799 | 7,934 | -0.28(-2.78%) |
Aug 16, 2022 | 9.870 | 10.24 | 9.870 | 10.08 | 6,522 | +0.30(+3.07%) |
Aug 15, 2022 | 9.790 | 9.860 | 9.645 | 9.780 | 11,824 | +0.03(+0.31%) |
Aug 12, 2022 | 9.710 | 9.750 | 9.690 | 9.750 | 1,934 | +0.19(+1.99%) |
Aug 11, 2022 | 9.730 | 9.944 | 9.560 | 9.560 | 2,217 | +0.09(+0.95%) |
Aug 10, 2022 | 9.310 | 9.850 | 9.310 | 9.470 | 7,663 | +0.07(+0.74%) |
Aug 09, 2022 | 9.400 | 9.560 | 9.400 | 9.400 | 3,578 | +0.05(+0.53%) |
Aug 08, 2022 | 9.310 | 9.430 | 9.295 | 9.350 | 3,517 | -0.04(-0.43%) |
Aug 05, 2022 | 9.460 | 9.590 | 9.340 | 9.390 | 4,514 | +0.01(+0.05%) |
Aug 04, 2022 | 9.430 | 9.475 | 9.260 | 9.385 | 37,072 | -0.04(-0.48%) |
Aug 03, 2022 | 9.340 | 9.520 | 9.340 | 9.430 | 4,049 | +0.09(+0.96%) |
Aug 02, 2022 | 9.420 | 9.580 | 9.340 | 9.340 | 1,666 | -0.13(-1.42%) |
Aug 01, 2022 | 9.510 | 9.510 | 9.250 | 9.475 | 9,243 | -0.04(-0.37%) |
Jul 29, 2022 | 9.550 | 9.550 | 9.510 | 9.510 | 1,624 | +0.08(+0.85%) |
Jul 28, 2022 | 9.420 | 9.590 | 9.420 | 9.430 | 3,576 | -0.17(-1.77%) |
Jul 27, 2022 | 9.600 | 9.660 | 9.598 | 9.600 | 1,161 | +0.15(+1.59%) |
Jul 26, 2022 | 9.580 | 9.659 | 9.450 | 9.450 | 1,027 | -0.15(-1.56%) |
Jul 25, 2022 | 9.470 | 9.750 | 9.470 | 9.600 | 4,047 | +0.13(+1.37%) |
Jul 22, 2022 | 9.470 | 9.470 | 9.470 | 9.470 | 671 | -0.03(-0.32%) |
Jul 21, 2022 | 9.400 | 9.770 | 9.400 | 9.500 | 9,851 | +0.08(+0.85%) |
Jul 20, 2022 | 9.600 | 10.05 | 9.410 | 9.420 | 16,212 | -0.18(-1.87%) |
Jul 19, 2022 | 9.450 | 9.750 | 9.445 | 9.600 | 7,303 | +0.23(+2.45%) |
Jul 18, 2022 | 9.630 | 9.750 | 9.370 | 9.370 | 7,064 | -0.07(-0.71%) |
Jul 15, 2022 | 9.415 | 9.478 | 9.340 | 9.437 | 1,367 | -0.16(-1.63%) |
Jul 14, 2022 | 9.660 | 9.660 | 9.390 | 9.593 | 2,131 | +0.16(+1.73%) |
Jul 13, 2022 | 9.540 | 9.540 | 9.431 | 9.431 | 1,413 | -0.11(-1.15%) |
Jul 12, 2022 | 9.590 | 9.590 | 9.490 | 9.540 | 776 | +0.11(+1.17%) |
Jul 11, 2022 | 9.790 | 9.790 | 9.415 | 9.430 | 5,039 | -0.36(-3.65%) |
Jul 08, 2022 | 9.650 | 9.787 | 9.650 | 9.787 | 1,022 | +0.07(+0.74%) |
Jul 07, 2022 | 9.741 | 9.816 | 9.460 | 9.715 | 6,510 | +0.22(+2.27%) |
Jul 06, 2022 | 9.450 | 9.979 | 9.450 | 9.500 | 5,051 | +0.03(+0.32%) |
Jul 05, 2022 | 9.540 | 9.649 | 9.410 | 9.470 | 4,956 | +0.04(+0.42%) |
Jul 01, 2022 | 9.280 | 9.800 | 9.280 | 9.430 | 6,911 | -0.04(-0.42%) |
Jun 30, 2022 | 9.678 | 9.678 | 9.460 | 9.470 | 4,039 | -0.13(-1.35%) |
Jun 29, 2022 | 9.660 | 10.01 | 9.585 | 9.600 | 9,495 | +0.07(+0.73%) |
Jun 28, 2022 | 9.600 | 9.820 | 9.530 | 9.530 | 7,045 | +0.03(+0.32%) |
Jun 27, 2022 | 9.670 | 9.830 | 9.500 | 9.500 | 8,980 | -0.10(-1.04%) |
Jun 24, 2022 | 10.20 | 10.34 | 9.600 | 9.600 | 13,137 | -0.28(-2.83%) |
Jun 23, 2022 | 10.05 | 10.46 | 9.870 | 9.880 | 13,384 | -0.07(-0.70%) |
Jun 22, 2022 | 9.910 | 10.09 | 9.910 | 9.950 | 1,193 | -0.03(-0.30%) |
Jun 21, 2022 | 9.600 | 10.06 | 9.600 | 9.980 | 3,538 | +0.32(+3.31%) |
Jun 17, 2022 | 9.910 | 10.02 | 9.660 | 9.660 | 22,426 | -0.14(-1.43%) |
Jun 16, 2022 | 9.970 | 10.21 | 9.590 | 9.800 | 20,639 | -0.20(-2.00%) |
Jun 15, 2022 | 10.03 | 10.12 | 10.00 | 10.00 | 6,895 | +0.00(+0.00%) |
Jun 14, 2022 | 10.17 | 10.17 | 10.00 | 10.00 | 5,475 | +0.03(+0.30%) |
Jun 13, 2022 | 10.35 | 10.35 | 9.970 | 9.970 | 8,249 | -0.61(-5.77%) |
Jun 10, 2022 | 10.63 | 10.63 | 10.31 | 10.58 | 4,357 | +0.06(+0.57%) |
Jun 09, 2022 | 10.51 | 10.52 | 10.51 | 10.52 | 1,390 | +0.03(+0.29%) |
Jun 08, 2022 | 10.39 | 10.70 | 10.30 | 10.49 | 4,844 | +0.13(+1.25%) |
Jun 07, 2022 | 10.80 | 10.80 | 10.06 | 10.36 | 20,928 | -0.46(-4.24%) |
Jun 06, 2022 | 10.94 | 11.00 | 10.72 | 10.82 | 5,680 | +0.17(+1.59%) |
Jun 03, 2022 | 10.61 | 10.65 | 10.55 | 10.65 | 1,305 | -0.09(-0.88%) |
Jun 02, 2022 | 10.75 | 11.21 | 10.55 | 10.74 | 10,317 | +0.14(+1.37%) |
Jun 01, 2022 | 10.73 | 10.99 | 10.49 | 10.60 | 23,139 | -0.07(-0.66%) |
May 31, 2022 | 10.94 | 10.94 | 10.66 | 10.67 | 3,285 | -0.14(-1.30%) |
May 27, 2022 | 10.70 | 10.81 | 10.65 | 10.81 | 5,270 | +0.24(+2.27%) |
May 26, 2022 | 10.59 | 10.87 | 10.48 | 10.57 | 6,349 | -0.02(-0.19%) |
May 25, 2022 | 10.84 | 10.84 | 10.51 | 10.59 | 6,244 | +0.09(+0.86%) |
May 24, 2022 | 10.80 | 11.12 | 10.45 | 10.50 | 16,500 | -0.47(-4.28%) |
May 23, 2022 | 10.86 | 11.25 | 10.86 | 10.97 | 6,837 | +0.07(+0.64%) |
May 20, 2022 | 11.23 | 11.57 | 10.87 | 10.90 | 9,366 | -0.28(-2.50%) |
May 19, 2022 | 11.30 | 11.50 | 11.11 | 11.18 | 14,892 | -0.05(-0.45%) |
May 18, 2022 | 11.72 | 11.93 | 11.12 | 11.23 | 7,116 | -0.04(-0.35%) |
May 17, 2022 | 11.34 | 11.61 | 11.24 | 11.27 | 9,284 | +0.02(+0.18%) |
May 16, 2022 | 11.35 | 11.61 | 11.17 | 11.25 | 11,518 | +0.05(+0.45%) |
May 13, 2022 | 11.30 | 11.76 | 11.03 | 11.20 | 16,632 | -0.06(-0.53%) |
May 12, 2022 | 11.30 | 11.73 | 11.11 | 11.26 | 12,528 | -0.09(-0.79%) |
May 11, 2022 | 11.38 | 11.79 | 11.21 | 11.35 | 11,736 | -0.20(-1.73%) |
May 10, 2022 | 11.31 | 11.89 | 10.80 | 11.55 | 21,951 | +0.06(+0.52%) |
May 09, 2022 | 11.25 | 11.77 | 11.12 | 11.49 | 26,338 | +0.24(+2.13%) |
May 06, 2022 | 11.30 | 11.79 | 11.14 | 11.25 | 17,484 | -0.05(-0.44%) |
May 05, 2022 | 11.58 | 11.84 | 11.11 | 11.30 | 10,191 | -0.58(-4.88%) |
May 04, 2022 | 11.16 | 12.03 | 11.13 | 11.88 | 23,357 | +0.48(+4.21%) |
May 03, 2022 | 11.46 | 11.54 | 11.33 | 11.40 | 6,358 | +0.04(+0.35%) |
May 02, 2022 | 11.45 | 11.64 | 10.96 | 11.36 | 10,995 | -0.13(-1.13%) |
Apr 29, 2022 | 11.68 | 11.68 | 11.31 | 11.49 | 2,640 | -0.01(-0.09%) |
Apr 28, 2022 | 11.42 | 11.68 | 11.16 | 11.50 | 12,216 | +0.33(+2.95%) |
Apr 27, 2022 | 11.37 | 11.63 | 11.13 | 11.17 | 18,847 | -0.25(-2.19%) |
Apr 26, 2022 | 11.64 | 11.79 | 11.42 | 11.42 | 10,147 | -0.15(-1.30%) |
Apr 25, 2022 | 11.47 | 11.74 | 11.17 | 11.57 | 28,959 | -0.18(-1.53%) |
Apr 22, 2022 | 12.36 | 12.36 | 11.63 | 11.75 | 11,511 | -0.50(-4.08%) |
Apr 21, 2022 | 11.43 | 12.36 | 11.43 | 12.25 | 33,443 | +0.75(+6.52%) |
Apr 20, 2022 | 11.41 | 11.50 | 11.39 | 11.50 | 6,278 | +0.25(+2.22%) |
Apr 19, 2022 | 11.30 | 11.37 | 11.25 | 11.25 | 2,428 | -0.21(-1.83%) |
Apr 18, 2022 | 11.40 | 11.47 | 11.25 | 11.46 | 5,413 | +0.02(+0.17%) |
Apr 14, 2022 | 11.32 | 11.44 | 11.25 | 11.44 | 5,496 | +0.12(+1.06%) |
Apr 13, 2022 | 11.17 | 11.43 | 11.17 | 11.32 | 4,669 | +0.01(+0.09%) |
Apr 12, 2022 | 11.11 | 11.42 | 11.00 | 11.31 | 16,869 | +0.25(+2.26%) |
Apr 11, 2022 | 11.18 | 11.18 | 11.00 | 11.06 | 909 | -0.05(-0.45%) |
Apr 08, 2022 | 11.05 | 11.22 | 11.03 | 11.11 | 2,096 | -0.11(-0.98%) |
Apr 07, 2022 | 11.03 | 11.22 | 10.88 | 11.22 | 3,007 | +0.18(+1.63%) |
Apr 06, 2022 | 11.11 | 11.22 | 11.04 | 11.04 | 9,020 | -0.09(-0.81%) |
Apr 05, 2022 | 11.20 | 11.25 | 11.11 | 11.13 | 3,499 | -0.09(-0.80%) |
Apr 04, 2022 | 11.25 | 11.25 | 11.11 | 11.22 | 4,874 | +0.02(+0.18%) |
Apr 01, 2022 | 11.20 | 11.23 | 11.20 | 11.20 | 8,545 | +0.09(+0.81%) |
Mar 31, 2022 | 11.10 | 11.16 | 11.10 | 11.11 | 1,179 | +0.11(+1.00%) |
Mar 30, 2022 | 11.00 | 11.20 | 10.79 | 11.00 | 3,200 | +0.02(+0.18%) |
Mar 29, 2022 | 10.98 | 11.17 | 10.77 | 10.98 | 5,640 | +0.19(+1.71%) |
Mar 28, 2022 | 10.94 | 11.04 | 10.75 | 10.79 | 3,445 | -0.26(-2.31%) |
Mar 25, 2022 | 11.05 | 11.23 | 10.85 | 11.05 | 6,396 | +0.12(+1.10%) |
Mar 24, 2022 | 10.78 | 11.22 | 10.78 | 10.93 | 2,457 | +0.02(+0.18%) |
Mar 23, 2022 | 11.02 | 11.19 | 10.91 | 10.91 | 2,811 | -0.11(-1.00%) |
Mar 22, 2022 | 11.10 | 11.12 | 11.00 | 11.02 | 2,269 | -0.07(-0.63%) |
Mar 21, 2022 | 11.37 | 11.37 | 10.72 | 11.09 | 6,102 | -0.35(-3.06%) |
Mar 18, 2022 | 10.85 | 11.44 | 10.52 | 11.44 | 32,404 | +0.58(+5.34%) |
Mar 17, 2022 | 10.54 | 10.88 | 10.54 | 10.86 | 2,339 | +0.16(+1.50%) |
Mar 16, 2022 | 10.65 | 10.75 | 10.65 | 10.70 | 2,876 | +0.03(+0.28%) |
Mar 15, 2022 | 10.65 | 10.78 | 10.54 | 10.67 | 2,661 | +0.02(+0.19%) |
Mar 14, 2022 | 10.33 | 10.77 | 10.33 | 10.65 | 2,679 | +0.00(+0.00%) |
Mar 11, 2022 | 10.57 | 10.76 | 10.42 | 10.65 | 1,591 | +0.00(+0.00%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.52 | 10.65 | 4,110 | +0.03(+0.28%) |
Mar 09, 2022 | 10.47 | 10.65 | 10.44 | 10.62 | 2,671 | +0.10(+0.95%) |
Mar 08, 2022 | 10.72 | 10.72 | 10.41 | 10.52 | 2,453 | -0.38(-3.49%) |
Mar 07, 2022 | 10.61 | 10.90 | 10.40 | 10.90 | 8,364 | +0.20(+1.87%) |
Mar 04, 2022 | 10.62 | 10.70 | 10.45 | 10.70 | 9,212 | +0.09(+0.85%) |
Mar 03, 2022 | 10.52 | 11.00 | 10.52 | 10.61 | 19,604 | +0.04(+0.38%) |
Mar 02, 2022 | 10.65 | 10.65 | 10.46 | 10.57 | 12,806 | +0.11(+1.05%) |
Mar 01, 2022 | 10.35 | 10.60 | 10.35 | 10.46 | 4,109 | +0.25(+2.45%) |
Feb 28, 2022 | 10.39 | 10.48 | 10.21 | 10.21 | 1,477 | -0.21(-2.02%) |
Feb 25, 2022 | 10.31 | 10.42 | 10.10 | 10.42 | 2,824 | +0.18(+1.74%) |
Feb 24, 2022 | 10.24 | 10.27 | 10.04 | 10.24 | 15,809 | -0.02(-0.17%) |
Feb 23, 2022 | 10.26 | 10.37 | 10.26 | 10.26 | 5,511 | +0.00(+0.00%) |
Feb 22, 2022 | 10.42 | 10.42 | 10.26 | 10.26 | 2,803 | -0.25(-2.34%) |
Feb 18, 2022 | 10.51 | 0 | +0.30(+2.90%) | |||
Feb 17, 2022 | 10.75 | 10.76 | 10.18 | 10.21 | 7,094 | -0.52(-4.85%) |
Feb 16, 2022 | 10.40 | 10.84 | 10.40 | 10.73 | 13,148 | +0.41(+3.97%) |
Feb 15, 2022 | 10.34 | 10.38 | 10.22 | 10.32 | 3,569 | +0.15(+1.47%) |
Feb 14, 2022 | 10.15 | 10.32 | 10.05 | 10.17 | 13,149 | -0.01(-0.10%) |
Feb 11, 2022 | 10.28 | 10.28 | 9.980 | 10.18 | 3,593 | -0.03(-0.29%) |
Feb 10, 2022 | 9.950 | 10.28 | 9.950 | 10.21 | 10,030 | +0.17(+1.69%) |
Feb 09, 2022 | 9.960 | 10.08 | 9.960 | 10.04 | 6,374 | +0.20(+2.03%) |
Feb 08, 2022 | 9.870 | 9.980 | 9.800 | 9.840 | 9,794 | +0.00(+0.00%) |
Feb 07, 2022 | 9.865 | 9.880 | 9.800 | 9.840 | 2,582 | -0.08(-0.81%) |
Feb 04, 2022 | 9.800 | 10.04 | 9.740 | 9.920 | 15,943 | +0.08(+0.81%) |
Feb 03, 2022 | 9.860 | 9.980 | 9.750 | 9.840 | 1,724 | -0.06(-0.61%) |
Feb 02, 2022 | 9.980 | 9.990 | 9.900 | 9.900 | 889 | -0.07(-0.75%) |
Feb 01, 2022 | 9.920 | 10.10 | 9.830 | 9.975 | 2,780 | +0.12(+1.27%) |
Jan 31, 2022 | 9.920 | 9.710 | 9.850 | 4,024 | -0.08(-0.81%) | |
Jan 28, 2022 | 9.900 | 9.980 | 9.870 | 9.930 | 14,850 | +0.03(+0.30%) |
Jan 27, 2022 | 9.725 | 9.919 | 9.620 | 9.900 | 10,841 | +0.15(+1.54%) |
Jan 26, 2022 | 9.800 | 9.840 | 9.670 | 9.750 | 5,089 | +0.04(+0.41%) |
Jan 25, 2022 | 9.780 | 9.849 | 9.710 | 9.710 | 3,589 | -0.26(-2.61%) |
Jan 24, 2022 | 9.800 | 9.980 | 9.680 | 9.970 | 6,588 | +0.16(+1.63%) |
Jan 21, 2022 | 9.730 | 9.810 | 9.730 | 9.810 | 483 | -0.11(-1.11%) |
Jan 20, 2022 | 9.820 | 9.920 | 9.730 | 9.920 | 4,960 | +0.03(+0.30%) |
Jan 19, 2022 | 9.960 | 9.960 | 9.250 | 9.890 | 23,807 | -0.07(-0.70%) |
Jan 18, 2022 | 9.990 | 10.17 | 9.960 | 9.960 | 3,527 | -0.04(-0.40%) |
Jan 14, 2022 | 10.00 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 9.920 | 10.12 | 9.920 | 10.08 | 2,460 | +0.08(+0.80%) |
Jan 12, 2022 | 10.12 | 10.12 | 9.960 | 10.00 | 1,439 | -0.02(-0.20%) |
Jan 11, 2022 | 10.00 | 10.05 | 9.930 | 10.02 | 4,284 | +0.07(+0.73%) |
Jan 10, 2022 | 9.900 | 10.05 | 9.900 | 9.948 | 3,217 | -0.04(-0.42%) |
Jan 07, 2022 | 9.750 | 10.10 | 9.750 | 9.990 | 4,380 | +0.15(+1.52%) |
Jan 06, 2022 | 10.06 | 10.09 | 9.830 | 9.840 | 9,934 | -0.16(-1.60%) |
Jan 05, 2022 | 10.25 | 10.36 | 9.930 | 10.00 | 32,797 | -0.22(-2.15%) |
Jan 04, 2022 | 10.33 | 10.33 | 10.11 | 10.22 | 5,144 | +0.06(+0.59%) |
Jan 03, 2022 | 10.05 | 10.21 | 10.04 | 10.16 | 8,294 | +0.20(+2.01%) |
Dec 31, 2021 | 10.01 | 10.11 | 9.780 | 9.960 | 19,751 | -0.08(-0.80%) |
Dec 30, 2021 | 9.980 | 10.10 | 9.950 | 10.04 | 34,088 | +0.01(+0.10%) |
Dec 29, 2021 | 9.744 | 10.12 | 9.692 | 10.03 | 44,087 | +0.32(+3.30%) |
Dec 28, 2021 | 9.790 | 9.830 | 9.610 | 9.710 | 8,466 | -0.04(-0.41%) |
Dec 27, 2021 | 9.920 | 9.920 | 9.690 | 9.750 | 15,340 | -0.07(-0.71%) |
Dec 23, 2021 | 9.830 | 9.940 | 9.790 | 9.820 | 22,512 | +0.04(+0.41%) |
Dec 22, 2021 | 9.501 | 9.800 | 9.501 | 9.780 | 50,720 | +0.10(+1.03%) |
Dec 21, 2021 | 9.510 | 9.800 | 9.510 | 9.680 | 30,383 | +0.17(+1.79%) |
Dec 20, 2021 | 9.730 | 9.730 | 9.240 | 9.510 | 35,898 | -0.12(-1.25%) |
Dec 17, 2021 | 9.780 | 9.800 | 9.270 | 9.630 | 38,396 | -0.20(-2.03%) |
Dec 16, 2021 | 9.890 | 10.02 | 9.760 | 9.830 | 27,369 | +0.08(+0.82%) |
Dec 15, 2021 | 10.14 | 10.15 | 9.750 | 9.750 | 37,994 | -0.31(-3.08%) |
Dec 14, 2021 | 10.12 | 10.15 | 9.940 | 10.06 | 7,081 | +0.01(+0.10%) |
Dec 13, 2021 | 10.35 | 10.35 | 10.00 | 10.05 | 9,956 | -0.18(-1.76%) |
Dec 10, 2021 | 9.930 | 10.30 | 9.930 | 10.23 | 14,833 | +0.29(+2.92%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.940 | 9.940 | 2,054 | -0.13(-1.29%) |
Dec 08, 2021 | 10.06 | 10.11 | 9.900 | 10.07 | 17,816 | -0.07(-0.69%) |
Dec 07, 2021 | 10.11 | 10.20 | 10.04 | 10.14 | 13,068 | +0.12(+1.20%) |
Dec 06, 2021 | 10.04 | 10.20 | 9.950 | 10.02 | 11,198 | +0.08(+0.80%) |
Dec 03, 2021 | 9.930 | 10.12 | 9.920 | 9.940 | 10,368 | -0.07(-0.70%) |
Dec 02, 2021 | 9.940 | 10.11 | 9.940 | 10.01 | 16,496 | -0.06(-0.60%) |
Dec 01, 2021 | 10.13 | 10.13 | 9.940 | 10.07 | 7,467 | +0.15(+1.50%) |
Nov 30, 2021 | 10.02 | 10.10 | 9.890 | 9.922 | 8,294 | -0.12(-1.18%) |
Nov 29, 2021 | 10.13 | 10.13 | 10.02 | 10.04 | 4,645 | -0.20(-1.97%) |
Nov 26, 2021 | 10.17 | 10.24 | 10.15 | 10.24 | 3,062 | +0.04(+0.40%) |
Nov 24, 2021 | 10.25 | 10.25 | 10.13 | 10.20 | 5,843 | -0.05(-0.49%) |
Nov 23, 2021 | 10.42 | 10.42 | 10.22 | 10.25 | 9,443 | +0.00(+0.00%) |
Nov 22, 2021 | 10.41 | 10.41 | 10.20 | 10.25 | 3,658 | -0.06(-0.58%) |
Nov 19, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 488 | -0.07(-0.67%) |
Nov 18, 2021 | 10.60 | 10.38 | 10.28 | 10.38 | 8,068 | +0.03(+0.29%) |
Nov 17, 2021 | 10.32 | 10.39 | 10.30 | 10.35 | 3,490 | -0.01(-0.10%) |
Nov 16, 2021 | 10.36 | 10.43 | 10.27 | 10.36 | 14,313 | +0.00(+0.00%) |
Nov 15, 2021 | 10.44 | 10.44 | 10.36 | 10.36 | 1,729 | -0.18(-1.71%) |
Nov 12, 2021 | 10.53 | 10.65 | 10.50 | 10.54 | 3,211 | -0.04(-0.38%) |
Nov 11, 2021 | 10.50 | 10.58 | 10.50 | 10.58 | 860 | +0.12(+1.15%) |
Nov 10, 2021 | 10.51 | 10.46 | 5,137 | -0.17(-1.57%) | ||
Nov 09, 2021 | 10.64 | 10.72 | 10.54 | 10.63 | 7,214 | +0.03(+0.25%) |
Nov 08, 2021 | 10.55 | 10.60 | 10.51 | 10.60 | 3,594 | +0.11(+1.05%) |
Nov 05, 2021 | 10.38 | 10.54 | 10.38 | 10.49 | 6,739 | +0.11(+1.02%) |
Nov 04, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 2,414 | -0.03(-0.25%) |
Nov 03, 2021 | 10.32 | 10.54 | 10.32 | 10.41 | 5,664 | +0.02(+0.19%) |
Nov 02, 2021 | 10.31 | 10.41 | 10.31 | 10.39 | 10,609 | -0.01(-0.10%) |
Nov 01, 2021 | 10.48 | 10.59 | 10.40 | 10.40 | 4,257 | -0.13(-1.23%) |
Oct 29, 2021 | 10.60 | 10.63 | 10.51 | 10.53 | 4,929 | -0.07(-0.66%) |
Oct 28, 2021 | 10.43 | 10.63 | 10.40 | 10.60 | 12,446 | +0.18(+1.73%) |
Oct 27, 2021 | 10.43 | 10.44 | 10.42 | 10.42 | 945 | -0.03(-0.29%) |
Oct 26, 2021 | 10.37 | 10.45 | 9,675 | +0.10(+0.97%) | ||
Oct 25, 2021 | 10.31 | 10.37 | 10.31 | 10.35 | 4,690 | -0.04(-0.34%) |
Oct 22, 2021 | 10.39 | 10.39 | 10.36 | 10.38 | 1,096 | +0.03(+0.24%) |
Oct 21, 2021 | 10.39 | 10.41 | 10.29 | 10.36 | 7,783 | -0.02(-0.19%) |
Oct 20, 2021 | 10.45 | 10.46 | 10.38 | 10.38 | 3,802 | -0.09(-0.86%) |
Oct 19, 2021 | 10.38 | 10.48 | 10.38 | 10.47 | 32,180 | +0.09(+0.87%) |
Oct 18, 2021 | 10.34 | 10.39 | 10.33 | 10.38 | 4,255 | +0.03(+0.29%) |
Oct 15, 2021 | 10.32 | 10.36 | 10.28 | 10.35 | 1,747 | -0.01(-0.10%) |
Oct 14, 2021 | 10.28 | 10.37 | 10.28 | 10.36 | 2,061 | +0.01(+0.10%) |
Oct 13, 2021 | 10.26 | 10.42 | 10.26 | 10.35 | 5,533 | +0.06(+0.58%) |
Oct 12, 2021 | 10.30 | 10.36 | 10.26 | 10.29 | 9,242 | -0.04(-0.39%) |
Oct 11, 2021 | 10.32 | 10.38 | 10.30 | 10.33 | 4,566 | +0.03(+0.29%) |
Oct 08, 2021 | 10.31 | 10.35 | 10.30 | 10.30 | 4,689 | +0.00(+0.00%) |
Oct 07, 2021 | 10.31 | 10.40 | 10.30 | 10.30 | 2,049 | -0.02(-0.19%) |
Oct 06, 2021 | 10.38 | 10.38 | 10.32 | 10.32 | 3,322 | -0.03(-0.29%) |
Oct 05, 2021 | 10.35 | 10.45 | 10.35 | 10.35 | 4,479 | -0.05(-0.48%) |
Oct 04, 2021 | 10.45 | 10.45 | 10.36 | 10.40 | 3,689 | +0.07(+0.68%) |