Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.504 | 9.589 | 9.499 | 9.542 | 63,816 | +0.04(+0.40%) |
Apr 27, 2023 | 9.485 | 9.561 | 9.485 | 9.504 | 78,750 | +0.02(+0.20%) |
Apr 26, 2023 | 9.428 | 9.542 | 9.428 | 9.485 | 123,116 | +0.04(+0.40%) |
Apr 25, 2023 | 9.466 | 9.483 | 9.399 | 9.447 | 111,045 | -0.03(-0.30%) |
Apr 24, 2023 | 9.475 | 9.532 | 9.456 | 9.475 | 67,513 | +0.02(+0.20%) |
Apr 21, 2023 | 9.494 | 9.509 | 9.447 | 9.456 | 48,828 | -0.04(-0.40%) |
Apr 20, 2023 | 9.371 | 9.504 | 9.371 | 9.494 | 60,294 | +0.09(+0.91%) |
Apr 19, 2023 | 9.494 | 9.494 | 9.380 | 9.409 | 152,730 | -0.09(-0.90%) |
Apr 18, 2023 | 9.561 | 9.575 | 9.494 | 9.494 | 141,460 | -0.09(-0.89%) |
Apr 17, 2023 | 9.580 | 9.637 | 9.580 | 9.580 | 137,225 | -0.05(-0.49%) |
Apr 14, 2023 | 9.694 | 9.694 | 9.627 | 9.627 | 82,119 | -0.07(-0.69%) |
Apr 13, 2023 | 9.656 | 9.713 | 9.656 | 9.694 | 151,208 | +0.01(+0.10%) |
Apr 12, 2023 | 9.674 | 9.712 | 9.627 | 9.684 | 171,158 | +0.05(+0.49%) |
Apr 11, 2023 | 9.618 | 9.665 | 9.599 | 9.636 | 69,283 | +0.02(+0.20%) |
Apr 10, 2023 | 9.636 | 9.703 | 9.589 | 9.618 | 78,037 | -0.03(-0.29%) |
Apr 06, 2023 | 9.693 | 9.736 | 9.636 | 9.646 | 111,015 | -0.04(-0.39%) |
Apr 05, 2023 | 9.561 | 9.684 | 9.561 | 9.684 | 74,093 | +0.12(+1.29%) |
Apr 04, 2023 | 9.542 | 9.613 | 9.534 | 9.561 | 54,312 | -0.03(-0.30%) |
Apr 03, 2023 | 9.665 | 9.684 | 9.561 | 9.589 | 96,253 | -0.08(-0.78%) |
Mar 31, 2023 | 9.532 | 9.674 | 9.532 | 9.665 | 102,088 | +0.15(+1.59%) |
Mar 30, 2023 | 9.457 | 9.561 | 9.457 | 9.513 | 132,635 | +0.06(+0.60%) |
Mar 29, 2023 | 9.428 | 9.504 | 9.428 | 9.457 | 93,466 | +0.01(+0.10%) |
Mar 28, 2023 | 9.447 | 9.476 | 9.428 | 9.447 | 63,872 | +0.02(+0.20%) |
Mar 27, 2023 | 9.419 | 9.476 | 9.362 | 9.428 | 82,035 | +0.04(+0.40%) |
Mar 24, 2023 | 9.400 | 9.409 | 9.353 | 9.390 | 99,647 | +0.06(+0.61%) |
Mar 23, 2023 | 9.334 | 9.381 | 9.324 | 9.334 | 189,578 | -0.08(-0.80%) |
Mar 22, 2023 | 9.390 | 9.447 | 9.371 | 9.409 | 106,213 | +0.00(+0.00%) |
Mar 21, 2023 | 9.466 | 9.466 | 9.367 | 9.409 | 121,611 | -0.06(-0.60%) |
Mar 20, 2023 | 9.504 | 9.504 | 9.457 | 9.466 | 88,847 | -0.03(-0.30%) |
Mar 17, 2023 | 9.513 | 9.532 | 9.457 | 9.495 | 151,783 | -0.02(-0.20%) |
Mar 16, 2023 | 9.532 | 9.608 | 9.495 | 9.513 | 125,125 | -0.02(-0.20%) |
Mar 15, 2023 | 9.485 | 9.561 | 9.476 | 9.532 | 99,491 | -0.02(-0.20%) |
Mar 14, 2023 | 9.523 | 9.580 | 9.523 | 9.551 | 139,497 | +0.00(+0.00%) |
Mar 13, 2023 | 9.523 | 9.655 | 9.513 | 9.551 | 293,616 | +0.03(+0.30%) |
Mar 10, 2023 | 9.504 | 9.579 | 9.475 | 9.523 | 187,998 | +0.02(+0.20%) |
Mar 09, 2023 | 9.438 | 9.504 | 9.438 | 9.504 | 253,213 | +0.09(+1.00%) |
Mar 08, 2023 | 9.381 | 9.447 | 9.376 | 9.409 | 185,065 | +0.06(+0.61%) |
Mar 07, 2023 | 9.353 | 9.428 | 9.343 | 9.353 | 179,021 | +0.01(+0.10%) |
Mar 06, 2023 | 9.400 | 9.400 | 9.343 | 9.343 | 102,952 | -0.03(-0.30%) |
Mar 03, 2023 | 9.362 | 9.400 | 9.343 | 9.372 | 69,954 | +0.06(+0.61%) |
Mar 02, 2023 | 9.296 | 9.343 | 9.287 | 9.315 | 105,162 | -0.06(-0.60%) |
Mar 01, 2023 | 9.343 | 9.381 | 9.324 | 9.372 | 112,860 | +0.03(+0.30%) |
Feb 28, 2023 | 9.343 | 9.372 | 9.324 | 9.343 | 302,112 | -0.04(-0.40%) |
Feb 27, 2023 | 9.475 | 9.532 | 9.372 | 9.381 | 153,419 | -0.01(-0.10%) |
Feb 24, 2023 | 9.409 | 9.428 | 9.390 | 9.390 | 101,314 | -0.08(-0.90%) |
Feb 23, 2023 | 9.475 | 9.523 | 9.456 | 9.475 | 32,337 | +0.01(+0.10%) |
Feb 22, 2023 | 9.419 | 9.523 | 9.419 | 9.466 | 96,703 | +0.05(+0.50%) |
Feb 21, 2023 | 9.523 | 9.537 | 9.419 | 9.419 | 93,391 | -0.13(-1.38%) |
Feb 17, 2023 | 9.570 | 9.570 | 9.494 | 9.551 | 98,244 | -0.03(-0.30%) |
Feb 16, 2023 | 9.730 | 9.749 | 9.579 | 9.579 | 165,352 | -0.22(-2.22%) |
Feb 15, 2023 | 9.796 | 9.806 | 9.730 | 9.796 | 199,447 | -0.01(-0.10%) |
Feb 14, 2023 | 9.777 | 9.862 | 9.768 | 9.806 | 93,132 | -0.02(-0.23%) |
Feb 13, 2023 | 9.828 | 9.894 | 9.809 | 9.828 | 103,407 | -0.02(-0.19%) |
Feb 10, 2023 | 9.912 | 9.931 | 9.837 | 9.847 | 85,014 | -0.07(-0.66%) |
Feb 09, 2023 | 10.04 | 10.04 | 9.894 | 9.912 | 76,842 | -0.02(-0.19%) |
Feb 08, 2023 | 9.941 | 9.997 | 9.912 | 9.931 | 95,321 | +0.01(+0.09%) |
Feb 07, 2023 | 9.894 | 9.978 | 9.857 | 9.922 | 147,146 | +0.05(+0.48%) |
Feb 06, 2023 | 9.856 | 10.02 | 9.828 | 9.875 | 135,096 | -0.11(-1.13%) |
Feb 03, 2023 | 10.05 | 10.06 | 9.931 | 9.988 | 69,141 | -0.10(-1.03%) |
Feb 02, 2023 | 10.04 | 10.09 | 10.01 | 10.09 | 150,644 | +0.10(+1.04%) |
Feb 01, 2023 | 9.931 | 10.01 | 9.912 | 9.988 | 107,957 | +0.02(+0.19%) |
Jan 31, 2023 | 9.894 | 9.969 | 9.880 | 9.969 | 133,982 | +0.06(+0.57%) |
Jan 30, 2023 | 9.865 | 9.922 | 9.837 | 9.912 | 83,811 | +0.01(+0.09%) |
Jan 27, 2023 | 9.818 | 9.931 | 9.809 | 9.903 | 93,235 | +0.04(+0.38%) |
Jan 26, 2023 | 9.856 | 9.903 | 9.856 | 9.865 | 117,799 | -0.03(-0.29%) |
Jan 25, 2023 | 9.884 | 9.912 | 9.851 | 9.894 | 94,944 | -0.08(-0.75%) |
Jan 24, 2023 | 10.01 | 10.01 | 9.837 | 9.969 | 103,606 | -0.01(-0.09%) |
Jan 23, 2023 | 10.01 | 10.01 | 9.931 | 9.978 | 86,160 | +0.01(+0.09%) |
Jan 20, 2023 | 9.931 | 10.01 | 9.847 | 9.969 | 99,716 | +0.08(+0.86%) |
Jan 19, 2023 | 9.837 | 9.969 | 9.837 | 9.884 | 124,145 | +0.08(+0.77%) |
Jan 18, 2023 | 9.771 | 9.875 | 9.771 | 9.809 | 165,453 | +0.07(+0.68%) |
Jan 17, 2023 | 9.743 | 9.771 | 9.687 | 9.743 | 112,703 | -0.01(-0.10%) |
Jan 13, 2023 | 9.771 | 9.818 | 9.724 | 9.753 | 139,504 | -0.03(-0.29%) |
Jan 12, 2023 | 9.687 | 9.781 | 9.659 | 9.781 | 179,270 | +0.15(+1.53%) |
Jan 11, 2023 | 9.606 | 9.699 | 9.606 | 9.634 | 174,515 | +0.04(+0.39%) |
Jan 10, 2023 | 9.615 | 9.662 | 9.581 | 9.596 | 57,825 | -0.05(-0.49%) |
Jan 09, 2023 | 9.615 | 9.680 | 9.577 | 9.643 | 136,342 | +0.07(+0.68%) |
Jan 06, 2023 | 9.502 | 9.582 | 9.493 | 9.577 | 160,688 | +0.09(+0.99%) |
Jan 05, 2023 | 9.540 | 9.549 | 9.484 | 9.484 | 123,054 | -0.08(-0.88%) |
Jan 04, 2023 | 9.512 | 9.587 | 9.512 | 9.568 | 57,179 | +0.06(+0.59%) |
Jan 03, 2023 | 9.521 | 9.549 | 9.456 | 9.512 | 60,137 | +0.08(+0.89%) |
Dec 30, 2022 | 9.418 | 9.437 | 9.349 | 9.427 | 431,311 | -0.05(-0.49%) |
Dec 29, 2022 | 9.324 | 9.493 | 9.324 | 9.474 | 471,053 | +0.20(+2.12%) |
Dec 28, 2022 | 9.296 | 9.352 | 9.259 | 9.278 | 453,272 | -0.02(-0.20%) |
Dec 27, 2022 | 9.334 | 9.362 | 9.287 | 9.296 | 321,319 | -0.07(-0.70%) |
Dec 23, 2022 | 9.418 | 9.418 | 9.334 | 9.362 | 139,006 | -0.04(-0.40%) |
Dec 22, 2022 | 9.418 | 9.437 | 9.371 | 9.399 | 247,873 | -0.03(-0.30%) |
Dec 21, 2022 | 9.399 | 9.446 | 9.371 | 9.427 | 230,355 | +0.02(+0.20%) |
Dec 20, 2022 | 9.381 | 9.446 | 9.381 | 9.409 | 366,631 | +0.01(+0.10%) |
Dec 19, 2022 | 9.390 | 9.427 | 9.381 | 9.399 | 333,363 | +0.00(+0.00%) |
Dec 16, 2022 | 9.418 | 9.418 | 9.367 | 9.399 | 245,228 | -0.06(-0.59%) |
Dec 15, 2022 | 9.493 | 9.549 | 9.456 | 9.456 | 376,904 | -0.04(-0.43%) |
Dec 14, 2022 | 9.468 | 9.552 | 9.468 | 9.496 | 240,091 | +0.01(+0.10%) |
Dec 13, 2022 | 9.552 | 9.636 | 9.450 | 9.487 | 260,210 | +0.03(+0.30%) |
Dec 12, 2022 | 9.403 | 9.543 | 9.403 | 9.459 | 249,676 | +0.06(+0.60%) |
Dec 09, 2022 | 9.422 | 9.478 | 9.394 | 9.403 | 100,302 | -0.07(-0.79%) |
Dec 08, 2022 | 9.562 | 9.571 | 9.478 | 9.478 | 202,939 | -0.13(-1.36%) |
Dec 07, 2022 | 9.636 | 9.674 | 9.580 | 9.608 | 107,646 | -0.01(-0.10%) |
Dec 06, 2022 | 9.543 | 9.636 | 9.524 | 9.618 | 220,606 | +0.11(+1.18%) |
Dec 05, 2022 | 9.478 | 9.534 | 9.450 | 9.506 | 214,701 | -0.02(-0.20%) |
Dec 02, 2022 | 9.543 | 9.618 | 9.506 | 9.524 | 275,765 | -0.11(-1.16%) |
Dec 01, 2022 | 9.739 | 9.761 | 9.619 | 9.636 | 325,439 | -0.09(-0.96%) |
Nov 30, 2022 | 9.590 | 9.730 | 9.580 | 9.730 | 233,869 | +0.18(+1.86%) |
Nov 29, 2022 | 9.431 | 9.571 | 9.422 | 9.552 | 159,075 | +0.07(+0.69%) |
Nov 28, 2022 | 9.412 | 9.515 | 9.412 | 9.487 | 400,237 | +0.07(+0.79%) |
Nov 25, 2022 | 9.478 | 9.478 | 9.384 | 9.412 | 45,952 | +0.00(+0.00%) |
Nov 23, 2022 | 9.412 | 9.440 | 9.389 | 9.412 | 152,697 | +0.03(+0.30%) |
Nov 22, 2022 | 9.310 | 9.403 | 9.291 | 9.384 | 195,294 | +0.14(+1.52%) |
Nov 21, 2022 | 9.207 | 9.272 | 9.170 | 9.244 | 333,614 | +0.07(+0.81%) |
Nov 18, 2022 | 9.113 | 9.170 | 9.057 | 9.170 | 142,892 | +0.12(+1.34%) |
Nov 17, 2022 | 8.973 | 9.132 | 8.954 | 9.048 | 155,359 | +0.07(+0.83%) |
Nov 16, 2022 | 8.917 | 9.001 | 8.917 | 8.973 | 170,588 | +0.11(+1.26%) |
Nov 15, 2022 | 8.815 | 8.955 | 8.815 | 8.861 | 142,672 | +0.09(+1.07%) |
Nov 14, 2022 | 8.871 | 8.871 | 8.768 | 8.768 | 163,199 | -0.12(-1.40%) |
Nov 11, 2022 | 8.865 | 8.930 | 8.809 | 8.893 | 91,061 | +0.07(+0.74%) |
Nov 10, 2022 | 8.707 | 8.930 | 8.702 | 8.828 | 156,535 | +0.27(+3.15%) |
Nov 09, 2022 | 8.586 | 8.586 | 8.539 | 8.558 | 120,851 | -0.02(-0.22%) |
Nov 08, 2022 | 8.595 | 8.600 | 8.567 | 8.576 | 214,290 | +0.03(+0.33%) |
Nov 07, 2022 | 8.548 | 8.576 | 8.530 | 8.548 | 127,147 | +0.04(+0.44%) |
Nov 04, 2022 | 8.502 | 8.632 | 8.474 | 8.511 | 153,236 | +0.07(+0.77%) |
Nov 03, 2022 | 8.446 | 8.465 | 8.409 | 8.446 | 168,557 | -0.05(-0.55%) |
Nov 02, 2022 | 8.465 | 8.562 | 8.437 | 8.493 | 217,143 | +0.03(+0.33%) |
Nov 01, 2022 | 8.530 | 8.530 | 8.428 | 8.465 | 142,113 | +0.04(+0.44%) |
Oct 31, 2022 | 8.539 | 8.539 | 8.409 | 8.428 | 231,480 | -0.07(-0.88%) |
Oct 28, 2022 | 8.437 | 8.530 | 8.418 | 8.502 | 203,863 | +0.03(+0.33%) |
Oct 27, 2022 | 8.539 | 8.539 | 8.409 | 8.474 | 216,796 | -0.11(-1.30%) |
Oct 26, 2022 | 8.586 | 8.614 | 8.521 | 8.586 | 317,162 | +0.03(+0.33%) |
Oct 25, 2022 | 8.614 | 8.623 | 8.548 | 8.558 | 304,613 | -0.03(-0.32%) |
Oct 24, 2022 | 8.707 | 8.717 | 8.576 | 8.586 | 374,996 | -0.18(-2.02%) |
Oct 21, 2022 | 8.809 | 8.832 | 8.762 | 8.762 | 145,638 | -0.09(-1.05%) |
Oct 20, 2022 | 8.800 | 8.921 | 8.800 | 8.855 | 182,804 | +0.01(+0.11%) |
Oct 19, 2022 | 8.883 | 8.939 | 8.837 | 8.846 | 486,524 | -0.10(-1.14%) |
Oct 18, 2022 | 8.948 | 9.014 | 8.911 | 8.948 | 151,504 | +0.01(+0.10%) |
Oct 17, 2022 | 8.939 | 8.986 | 8.883 | 8.939 | 188,584 | +0.04(+0.42%) |
Oct 14, 2022 | 8.930 | 8.995 | 8.902 | 8.902 | 165,422 | -0.02(-0.26%) |
Oct 13, 2022 | 8.911 | 8.967 | 8.855 | 8.925 | 139,163 | -0.07(-0.81%) |
Oct 12, 2022 | 8.998 | 9.006 | 8.960 | 8.998 | 67,470 | +0.00(+0.00%) |
Oct 11, 2022 | 8.998 | 9.025 | 8.943 | 8.998 | 73,507 | +0.05(+0.52%) |
Oct 10, 2022 | 9.008 | 9.008 | 8.915 | 8.952 | 72,493 | +0.00(+0.00%) |
Oct 07, 2022 | 8.943 | 9.008 | 8.915 | 8.952 | 114,656 | +0.00(+0.00%) |
Oct 06, 2022 | 8.943 | 8.998 | 8.896 | 8.952 | 150,258 | +0.05(+0.52%) |
Oct 05, 2022 | 8.850 | 8.943 | 8.850 | 8.906 | 164,268 | -0.03(-0.31%) |
Oct 04, 2022 | 8.868 | 9.042 | 8.831 | 8.933 | 168,396 | +0.04(+0.42%) |
Oct 03, 2022 | 8.915 | 8.952 | 8.813 | 8.896 | 445,300 | +0.06(+0.73%) |
Sep 30, 2022 | 8.841 | 8.906 | 8.767 | 8.831 | 185,170 | +0.01(+0.11%) |
Sep 29, 2022 | 8.989 | 8.989 | 8.813 | 8.822 | 160,354 | -0.19(-2.16%) |
Sep 28, 2022 | 8.961 | 9.054 | 8.924 | 9.017 | 206,032 | +0.08(+0.93%) |
Sep 27, 2022 | 8.915 | 8.966 | 8.822 | 8.933 | 212,119 | +0.03(+0.31%) |
Sep 26, 2022 | 8.906 | 8.998 | 8.906 | 8.906 | 273,641 | -0.14(-1.54%) |
Sep 23, 2022 | 9.128 | 9.128 | 8.998 | 9.045 | 177,122 | -0.07(-0.81%) |
Sep 22, 2022 | 9.221 | 9.221 | 9.109 | 9.119 | 81,251 | -0.10(-1.11%) |
Sep 21, 2022 | 9.221 | 9.267 | 9.184 | 9.221 | 89,019 | +0.01(+0.10%) |
Sep 20, 2022 | 9.267 | 9.267 | 9.193 | 9.211 | 263,573 | -0.08(-0.90%) |
Sep 19, 2022 | 9.341 | 9.350 | 9.258 | 9.295 | 304,346 | -0.04(-0.40%) |
Sep 16, 2022 | 9.341 | 9.360 | 9.295 | 9.332 | 117,947 | -0.06(-0.69%) |
Sep 15, 2022 | 9.526 | 9.526 | 9.369 | 9.397 | 167,055 | -0.11(-1.17%) |
Sep 14, 2022 | 9.601 | 9.601 | 9.499 | 9.508 | 133,572 | -0.06(-0.62%) |
Sep 13, 2022 | 9.631 | 9.631 | 9.530 | 9.567 | 124,296 | -0.08(-0.86%) |
Sep 12, 2022 | 9.751 | 9.751 | 9.641 | 9.650 | 154,270 | -0.04(-0.38%) |
Sep 09, 2022 | 9.714 | 9.751 | 9.650 | 9.687 | 135,134 | -0.01(-0.10%) |
Sep 08, 2022 | 9.714 | 9.761 | 9.650 | 9.696 | 124,432 | -0.05(-0.47%) |
Sep 07, 2022 | 9.677 | 9.751 | 9.659 | 9.742 | 164,049 | +0.06(+0.67%) |
Sep 06, 2022 | 9.770 | 9.779 | 9.604 | 9.677 | 260,422 | -0.10(-1.04%) |
Sep 02, 2022 | 9.853 | 9.853 | 9.761 | 9.779 | 103,738 | -0.01(-0.09%) |
Sep 01, 2022 | 9.807 | 9.824 | 9.733 | 9.788 | 146,762 | -0.09(-0.93%) |
Aug 31, 2022 | 9.945 | 9.982 | 9.807 | 9.880 | 178,392 | -0.02(-0.19%) |
Aug 30, 2022 | 10.03 | 10.03 | 9.880 | 9.899 | 144,242 | -0.06(-0.56%) |
Aug 29, 2022 | 10.04 | 10.04 | 9.945 | 9.954 | 117,783 | -0.09(-0.92%) |
Aug 26, 2022 | 10.12 | 10.15 | 10.03 | 10.05 | 102,912 | -0.06(-0.64%) |
Aug 25, 2022 | 10.17 | 10.17 | 10.06 | 10.11 | 160,261 | -0.06(-0.54%) |
Aug 24, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 85,462 | +0.06(+0.55%) |
Aug 23, 2022 | 9.963 | 10.15 | 9.936 | 10.11 | 280,688 | +0.00(+0.00%) |
Aug 22, 2022 | 10.19 | 10.19 | 10.06 | 10.11 | 168,857 | -0.09(-0.90%) |
Aug 19, 2022 | 10.31 | 10.31 | 10.16 | 10.20 | 56,743 | -0.16(-1.51%) |
Aug 18, 2022 | 10.40 | 10.40 | 10.33 | 10.36 | 81,066 | +0.00(+0.00%) |
Aug 17, 2022 | 10.42 | 10.42 | 10.34 | 10.36 | 133,562 | -0.09(-0.88%) |
Aug 16, 2022 | 10.49 | 10.50 | 10.39 | 10.45 | 83,500 | -0.08(-0.79%) |
Aug 15, 2022 | 10.53 | 10.56 | 10.47 | 10.54 | 236,892 | +0.01(+0.09%) |
Aug 12, 2022 | 10.53 | 10.60 | 10.49 | 10.53 | 116,603 | +0.04(+0.41%) |
Aug 11, 2022 | 10.56 | 10.58 | 10.46 | 10.48 | 123,500 | -0.06(-0.52%) |
Aug 10, 2022 | 10.55 | 10.59 | 10.47 | 10.54 | 142,658 | +0.07(+0.70%) |
Aug 09, 2022 | 10.49 | 10.51 | 10.43 | 10.46 | 88,222 | -0.03(-0.26%) |
Aug 08, 2022 | 10.48 | 10.56 | 10.45 | 10.49 | 130,368 | +0.07(+0.71%) |
Aug 05, 2022 | 10.49 | 10.52 | 10.38 | 10.42 | 208,640 | -0.15(-1.39%) |
Aug 04, 2022 | 10.58 | 10.59 | 10.52 | 10.57 | 121,677 | +0.04(+0.35%) |
Aug 03, 2022 | 10.48 | 10.55 | 10.44 | 10.53 | 165,247 | +0.11(+1.06%) |
Aug 02, 2022 | 10.45 | 10.52 | 10.39 | 10.42 | 132,085 | +0.00(+0.00%) |
Aug 01, 2022 | 10.35 | 10.46 | 10.34 | 10.42 | 132,518 | +0.08(+0.80%) |
Jul 29, 2022 | 10.36 | 10.40 | 10.28 | 10.34 | 255,927 | +0.06(+0.63%) |
Jul 28, 2022 | 10.24 | 10.34 | 10.24 | 10.27 | 221,274 | +0.08(+0.81%) |
Jul 27, 2022 | 10.18 | 10.23 | 10.13 | 10.19 | 150,420 | +0.05(+0.45%) |
Jul 26, 2022 | 10.13 | 10.18 | 10.09 | 10.14 | 128,884 | +0.06(+0.64%) |
Jul 25, 2022 | 10.08 | 10.11 | 10.01 | 10.08 | 184,785 | -0.05(-0.45%) |
Jul 22, 2022 | 10.14 | 10.20 | 10.07 | 10.12 | 347,991 | +0.02(+0.18%) |
Jul 21, 2022 | 10.08 | 10.14 | 10.06 | 10.11 | 137,304 | +0.01(+0.09%) |
Jul 20, 2022 | 10.15 | 10.18 | 10.10 | 10.10 | 65,637 | -0.02(-0.18%) |
Jul 19, 2022 | 10.13 | 10.15 | 10.07 | 10.12 | 161,684 | -0.02(-0.18%) |
Jul 18, 2022 | 10.14 | 10.15 | 10.06 | 10.13 | 96,850 | -0.01(-0.09%) |
Jul 15, 2022 | 10.15 | 10.22 | 10.10 | 10.14 | 152,698 | +0.02(+0.18%) |
Jul 14, 2022 | 10.06 | 10.17 | 10.03 | 10.12 | 122,902 | -0.08(-0.75%) |
Jul 13, 2022 | 10.05 | 10.20 | 9.964 | 10.20 | 179,719 | +0.06(+0.63%) |
Jul 12, 2022 | 10.23 | 10.29 | 10.09 | 10.14 | 197,757 | -0.05(-0.45%) |
Jul 11, 2022 | 10.11 | 10.23 | 10.06 | 10.18 | 179,024 | +0.14(+1.37%) |
Jul 08, 2022 | 10.05 | 10.06 | 9.946 | 10.05 | 100,852 | -0.02(-0.18%) |
Jul 07, 2022 | 10.05 | 10.05 | 9.982 | 10.06 | 252,902 | -0.01(-0.09%) |
Jul 06, 2022 | 10.10 | 10.15 | 9.973 | 10.07 | 264,214 | +0.06(+0.64%) |
Jul 05, 2022 | 9.927 | 10.10 | 9.854 | 10.01 | 308,730 | +0.07(+0.74%) |
Jul 01, 2022 | 9.900 | 10.00 | 9.845 | 9.936 | 328,863 | +0.12(+1.21%) |
Jun 30, 2022 | 9.854 | 9.946 | 9.735 | 9.817 | 263,712 | -0.03(-0.28%) |
Jun 29, 2022 | 9.634 | 9.900 | 9.607 | 9.845 | 297,587 | +0.16(+1.70%) |
Jun 28, 2022 | 9.662 | 9.717 | 9.589 | 9.680 | 248,389 | +0.00(+0.00%) |
Jun 27, 2022 | 9.708 | 9.726 | 9.625 | 9.680 | 268,748 | -0.08(-0.84%) |
Jun 24, 2022 | 9.753 | 9.836 | 9.644 | 9.763 | 287,844 | +0.01(+0.09%) |
Jun 23, 2022 | 9.662 | 9.772 | 9.570 | 9.753 | 433,373 | +0.18(+1.91%) |
Jun 22, 2022 | 9.515 | 9.616 | 9.506 | 9.570 | 250,482 | +0.08(+0.87%) |
Jun 21, 2022 | 9.708 | 9.781 | 9.470 | 9.488 | 277,238 | -0.24(-2.45%) |
Jun 17, 2022 | 9.561 | 9.753 | 9.479 | 9.726 | 300,616 | +0.21(+2.21%) |
Jun 16, 2022 | 9.717 | 9.718 | 9.479 | 9.515 | 416,899 | -0.34(-3.44%) |
Jun 15, 2022 | 9.891 | 9.996 | 9.680 | 9.854 | 250,110 | -0.09(-0.92%) |
Jun 14, 2022 | 10.14 | 10.16 | 9.909 | 9.946 | 199,972 | -0.20(-1.93%) |
Jun 13, 2022 | 10.29 | 10.32 | 10.03 | 10.14 | 219,209 | -0.24(-2.28%) |
Jun 10, 2022 | 10.86 | 10.86 | 10.32 | 10.38 | 481,642 | -0.51(-4.69%) |
Jun 09, 2022 | 11.02 | 11.02 | 10.88 | 10.89 | 89,555 | -0.18(-1.65%) |
Jun 08, 2022 | 11.10 | 11.10 | 11.00 | 11.07 | 97,234 | -0.04(-0.33%) |
Jun 07, 2022 | 11.18 | 11.31 | 11.05 | 11.11 | 155,484 | -0.08(-0.73%) |
Jun 06, 2022 | 11.29 | 11.32 | 11.18 | 11.19 | 85,317 | -0.14(-1.21%) |
Jun 03, 2022 | 11.37 | 11.45 | 11.26 | 11.33 | 160,662 | -0.08(-0.72%) |
Jun 02, 2022 | 11.39 | 11.57 | 11.33 | 11.41 | 262,095 | -0.23(-1.96%) |
Jun 01, 2022 | 11.80 | 11.91 | 11.59 | 11.64 | 115,703 | -0.13(-1.08%) |
May 31, 2022 | 11.75 | 11.77 | 11.49 | 11.76 | 86,579 | +0.05(+0.39%) |
May 27, 2022 | 11.76 | 11.92 | 11.71 | 11.72 | 109,054 | -0.01(-0.08%) |
May 26, 2022 | 11.12 | 11.89 | 11.09 | 11.73 | 384,242 | +0.67(+6.01%) |
May 25, 2022 | 10.54 | 11.08 | 10.54 | 11.06 | 276,317 | +0.57(+5.47%) |
May 24, 2022 | 10.41 | 10.54 | 10.36 | 10.49 | 199,774 | +0.08(+0.79%) |
May 23, 2022 | 10.28 | 10.45 | 10.28 | 10.41 | 161,729 | +0.13(+1.24%) |
May 20, 2022 | 10.28 | 10.30 | 10.20 | 10.28 | 129,968 | +0.05(+0.44%) |
May 19, 2022 | 10.27 | 10.40 | 10.18 | 10.23 | 295,771 | -0.06(-0.62%) |
May 18, 2022 | 10.60 | 10.60 | 10.29 | 10.30 | 351,367 | -0.38(-3.58%) |
May 17, 2022 | 10.76 | 10.81 | 10.68 | 10.68 | 102,504 | -0.16(-1.51%) |
May 16, 2022 | 10.75 | 10.96 | 10.74 | 10.84 | 82,981 | +0.06(+0.59%) |
May 13, 2022 | 10.89 | 11.02 | 10.78 | 10.78 | 127,002 | -0.17(-1.51%) |
May 12, 2022 | 10.94 | 11.15 | 10.82 | 10.94 | 81,162 | +0.07(+0.67%) |
May 11, 2022 | 10.98 | 11.23 | 10.86 | 10.87 | 109,666 | -0.15(-1.40%) |
May 10, 2022 | 10.77 | 11.08 | 10.72 | 11.03 | 209,292 | +0.24(+2.18%) |
May 09, 2022 | 10.75 | 10.84 | 10.64 | 10.79 | 263,670 | +0.02(+0.17%) |
May 06, 2022 | 10.69 | 10.86 | 10.56 | 10.77 | 188,230 | +0.07(+0.68%) |
May 05, 2022 | 10.65 | 10.74 | 10.55 | 10.70 | 179,242 | +0.03(+0.25%) |
May 04, 2022 | 10.60 | 10.74 | 10.43 | 10.67 | 138,697 | +0.05(+0.43%) |
May 03, 2022 | 10.59 | 10.63 | 10.55 | 10.63 | 178,692 | +0.05(+0.43%) |