Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.020 | 9.100 | 8.900 | 9.050 | 3,671 | +0.05(+0.56%) |
Jan 30, 2023 | 9.350 | 9.436 | 8.950 | 9.000 | 16,458 | -0.06(-0.66%) |
Jan 27, 2023 | 9.150 | 9.200 | 9.060 | 9.060 | 9,758 | -0.08(-0.88%) |
Jan 26, 2023 | 9.190 | 9.209 | 9.097 | 9.140 | 5,038 | -0.07(-0.76%) |
Jan 25, 2023 | 9.196 | 9.230 | 9.196 | 9.210 | 2,744 | -0.06(-0.65%) |
Jan 24, 2023 | 9.235 | 9.325 | 9.235 | 9.270 | 3,567 | +0.18(+1.98%) |
Jan 23, 2023 | 9.140 | 9.230 | 9.065 | 9.090 | 5,175 | +0.05(+0.55%) |
Jan 20, 2023 | 9.070 | 9.070 | 8.900 | 9.040 | 18,389 | +0.17(+1.92%) |
Jan 19, 2023 | 9.180 | 9.189 | 8.800 | 8.870 | 16,631 | -0.31(-3.38%) |
Jan 18, 2023 | 9.810 | 9.810 | 9.160 | 9.180 | 16,789 | -0.51(-5.26%) |
Jan 17, 2023 | 9.910 | 9.990 | 9.690 | 9.690 | 11,758 | -0.31(-3.10%) |
Jan 13, 2023 | 10.00 | 10.14 | 9.815 | 10.00 | 18,191 | +0.08(+0.81%) |
Jan 12, 2023 | 10.12 | 10.12 | 9.900 | 9.920 | 13,446 | +0.02(+0.20%) |
Jan 11, 2023 | 9.760 | 10.22 | 9.755 | 9.900 | 29,243 | +0.15(+1.54%) |
Jan 10, 2023 | 9.680 | 9.750 | 9.540 | 9.750 | 10,860 | +0.13(+1.35%) |
Jan 09, 2023 | 9.640 | 9.670 | 9.500 | 9.620 | 7,579 | +0.05(+0.52%) |
Jan 06, 2023 | 9.590 | 9.680 | 9.420 | 9.570 | 11,930 | +0.05(+0.53%) |
Jan 05, 2023 | 9.670 | 9.670 | 9.410 | 9.520 | 4,927 | +0.03(+0.32%) |
Jan 04, 2023 | 9.680 | 9.680 | 9.410 | 9.490 | 8,809 | -0.01(-0.11%) |
Jan 03, 2023 | 9.650 | 9.650 | 9.400 | 9.500 | 4,878 | +0.08(+0.85%) |
Dec 30, 2022 | 9.570 | 9.570 | 9.300 | 9.420 | 2,844 | +0.01(+0.11%) |
Dec 29, 2022 | 9.510 | 9.510 | 9.200 | 9.410 | 2,807 | -0.08(-0.84%) |
Dec 28, 2022 | 9.650 | 9.650 | 9.215 | 9.490 | 2,598 | +0.08(+0.85%) |
Dec 27, 2022 | 9.360 | 9.740 | 9.240 | 9.410 | 16,016 | +0.09(+0.97%) |
Dec 23, 2022 | 9.350 | 9.350 | 9.050 | 9.320 | 3,137 | +0.22(+2.42%) |
Dec 22, 2022 | 9.200 | 9.330 | 8.900 | 9.100 | 7,102 | -0.27(-2.88%) |
Dec 21, 2022 | 9.560 | 9.560 | 9.160 | 9.370 | 8,470 | -0.18(-1.88%) |
Dec 20, 2022 | 9.150 | 9.600 | 9.130 | 9.550 | 15,917 | +0.05(+0.53%) |
Dec 19, 2022 | 8.840 | 9.500 | 8.700 | 9.500 | 51,216 | +0.45(+4.97%) |
Dec 16, 2022 | 9.117 | 9.117 | 8.710 | 9.050 | 7,675 | +0.04(+0.44%) |
Dec 15, 2022 | 8.920 | 9.010 | 8.420 | 9.010 | 16,041 | +0.17(+1.92%) |
Dec 14, 2022 | 8.660 | 8.920 | 8.540 | 8.840 | 6,123 | +0.06(+0.68%) |
Dec 13, 2022 | 8.820 | 8.820 | 8.550 | 8.780 | 4,728 | +0.16(+1.86%) |
Dec 12, 2022 | 8.930 | 8.950 | 8.310 | 8.620 | 7,078 | -0.25(-2.82%) |
Dec 09, 2022 | 8.690 | 8.906 | 8.623 | 8.870 | 10,478 | -0.03(-0.34%) |
Dec 08, 2022 | 8.500 | 9.090 | 8.500 | 8.900 | 2,338 | +0.19(+2.18%) |
Dec 07, 2022 | 8.600 | 8.850 | 8.400 | 8.710 | 26,403 | +0.08(+0.93%) |
Dec 06, 2022 | 8.680 | 8.880 | 8.630 | 8.630 | 1,867 | -0.04(-0.46%) |
Dec 05, 2022 | 9.250 | 9.310 | 8.670 | 8.670 | 12,135 | -0.48(-5.25%) |
Dec 02, 2022 | 9.240 | 9.250 | 9.080 | 9.150 | 5,537 | -0.04(-0.44%) |
Dec 01, 2022 | 9.250 | 9.250 | 8.945 | 9.190 | 4,275 | -0.13(-1.39%) |
Nov 30, 2022 | 8.995 | 9.370 | 8.995 | 9.320 | 9,619 | -0.12(-1.27%) |
Nov 29, 2022 | 9.250 | 9.440 | 9.200 | 9.440 | 8,526 | +0.26(+2.83%) |
Nov 28, 2022 | 9.320 | 9.510 | 8.760 | 9.180 | 13,031 | -0.42(-4.37%) |
Nov 23, 2022 | 9.600 | 227 | +0.16(+1.69%) | |||
Nov 22, 2022 | 9.435 | 9.675 | 9.435 | 9.440 | 1,653 | -0.23(-2.38%) |
Nov 21, 2022 | 9.170 | 9.690 | 9.100 | 9.670 | 13,800 | +0.39(+4.20%) |
Nov 18, 2022 | 9.450 | 9.450 | 9.180 | 9.280 | 1,951 | -0.35(-3.63%) |
Nov 17, 2022 | 9.280 | 9.630 | 9.265 | 9.630 | 5,601 | +0.16(+1.69%) |
Nov 16, 2022 | 9.350 | 9.470 | 9.100 | 9.470 | 1,850 | +0.19(+2.05%) |
Nov 15, 2022 | 9.185 | 9.370 | 9.185 | 9.280 | 1,192 | -0.20(-2.11%) |
Nov 14, 2022 | 9.120 | 9.590 | 8.970 | 9.480 | 15,717 | +0.28(+3.04%) |
Nov 11, 2022 | 8.972 | 9.260 | 8.972 | 9.200 | 5,251 | +0.08(+0.88%) |
Nov 10, 2022 | 8.822 | 9.150 | 8.822 | 9.120 | 2,331 | +0.03(+0.33%) |
Nov 09, 2022 | 8.684 | 9.160 | 8.683 | 9.090 | 12,829 | +0.28(+3.18%) |
Nov 08, 2022 | 8.890 | 9.070 | 8.810 | 8.810 | 9,521 | -0.18(-2.00%) |
Nov 07, 2022 | 8.440 | 9.340 | 8.400 | 8.990 | 23,347 | +0.56(+6.64%) |
Nov 04, 2022 | 8.311 | 8.686 | 8.311 | 8.430 | 3,959 | +0.01(+0.12%) |
Nov 03, 2022 | 8.310 | 8.640 | 8.310 | 8.420 | 3,041 | -0.08(-0.94%) |
Nov 02, 2022 | 8.750 | 8.753 | 8.500 | 8.500 | 664 | -0.05(-0.58%) |
Nov 01, 2022 | 8.830 | 8.830 | 8.540 | 8.550 | 8,424 | +0.05(+0.59%) |
Oct 31, 2022 | 8.570 | 8.780 | 8.500 | 8.500 | 6,983 | -0.30(-3.40%) |
Oct 28, 2022 | 8.980 | 8.980 | 8.764 | 8.800 | 1,867 | -0.06(-0.68%) |
Oct 27, 2022 | 9.030 | 9.030 | 8.802 | 8.860 | 14,118 | +0.32(+3.75%) |
Oct 26, 2022 | 9.070 | 9.070 | 8.540 | 8.540 | 7,119 | -0.30(-3.39%) |
Oct 25, 2022 | 8.420 | 8.840 | 8.420 | 8.840 | 5,744 | +0.34(+4.00%) |
Oct 24, 2022 | 8.450 | 8.530 | 8.375 | 8.500 | 3,917 | +0.15(+1.80%) |
Oct 21, 2022 | 8.520 | 8.530 | 8.310 | 8.350 | 8,031 | +0.04(+0.48%) |
Oct 20, 2022 | 8.270 | 8.385 | 8.270 | 8.310 | 3,810 | +0.03(+0.36%) |
Oct 19, 2022 | 8.540 | 8.670 | 8.280 | 8.280 | 4,652 | -0.03(-0.36%) |
Oct 18, 2022 | 8.610 | 8.615 | 8.310 | 8.310 | 4,563 | -0.30(-3.48%) |
Oct 17, 2022 | 8.440 | 8.780 | 8.440 | 8.610 | 4,491 | +0.04(+0.47%) |
Oct 14, 2022 | 8.460 | 8.570 | 8.340 | 8.570 | 2,266 | -0.04(-0.41%) |
Oct 13, 2022 | 8.490 | 8.605 | 8.400 | 8.605 | 4,852 | +0.17(+1.95%) |
Oct 12, 2022 | 8.670 | 8.670 | 8.400 | 8.440 | 9,082 | -0.22(-2.54%) |
Oct 11, 2022 | 8.720 | 8.940 | 8.650 | 8.660 | 6,713 | -0.19(-2.14%) |
Oct 10, 2022 | 8.930 | 8.930 | 8.850 | 8.850 | 1,351 | +0.05(+0.56%) |
Oct 07, 2022 | 8.980 | 8.980 | 8.800 | 8.800 | 1,733 | -0.20(-2.22%) |
Oct 06, 2022 | 9.100 | 9.100 | 8.800 | 9.000 | 3,754 | -0.10(-1.10%) |
Oct 05, 2022 | 9.110 | 9.220 | 9.100 | 9.100 | 1,093 | -0.01(-0.11%) |
Oct 04, 2022 | 9.200 | 9.200 | 9.110 | 9.110 | 3,948 | -0.11(-1.19%) |
Oct 03, 2022 | 9.150 | 9.260 | 9.150 | 9.220 | 3,200 | +0.01(+0.11%) |
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%) |