Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.04 | 10.11 | 10.04 | 10.08 | 361,164 | +0.04(+0.36%) |
Mar 30, 2023 | 10.01 | 10.07 | 10.01 | 10.04 | 307,794 | +0.02(+0.23%) |
Mar 29, 2023 | 9.946 | 10.04 | 9.946 | 10.02 | 445,048 | +0.10(+1.01%) |
Mar 28, 2023 | 10.06 | 10.08 | 9.910 | 9.919 | 618,318 | -0.10(-1.00%) |
Mar 27, 2023 | 10.09 | 10.10 | 10.01 | 10.02 | 471,203 | -0.08(-0.81%) |
Mar 24, 2023 | 10.06 | 10.11 | 9.955 | 10.10 | 480,869 | +0.03(+0.27%) |
Mar 23, 2023 | 10.05 | 10.07 | 10.00 | 10.07 | 469,696 | +0.08(+0.82%) |
Mar 22, 2023 | 10.02 | 10.06 | 9.946 | 9.992 | 373,630 | +0.01(+0.09%) |
Mar 21, 2023 | 10.05 | 10.07 | 9.919 | 9.983 | 564,425 | -0.02(-0.18%) |
Mar 20, 2023 | 10.03 | 10.08 | 9.983 | 10.00 | 483,456 | -0.03(-0.27%) |
Mar 17, 2023 | 10.06 | 10.15 | 9.973 | 10.03 | 488,716 | -0.08(-0.81%) |
Mar 16, 2023 | 10.09 | 10.17 | 10.05 | 10.11 | 399,726 | +0.02(+0.18%) |
Mar 15, 2023 | 10.03 | 10.14 | 9.946 | 10.09 | 542,437 | -0.01(-0.09%) |
Mar 14, 2023 | 10.16 | 10.25 | 10.00 | 10.10 | 620,259 | +0.03(+0.27%) |
Mar 13, 2023 | 9.901 | 10.21 | 9.855 | 10.07 | 1,020,374 | +0.02(+0.18%) |
Mar 10, 2023 | 10.27 | 10.28 | 10.02 | 10.06 | 1,189,917 | -0.19(-1.86%) |
Mar 09, 2023 | 10.30 | 10.40 | 10.23 | 10.25 | 447,178 | -0.08(-0.79%) |
Mar 08, 2023 | 10.32 | 10.35 | 10.25 | 10.33 | 408,399 | +0.05(+0.44%) |
Mar 07, 2023 | 10.32 | 10.40 | 10.24 | 10.28 | 355,599 | -0.07(-0.70%) |
Mar 06, 2023 | 10.41 | 10.46 | 10.35 | 10.36 | 441,353 | -0.08(-0.78%) |
Mar 03, 2023 | 10.42 | 10.47 | 10.35 | 10.44 | 452,220 | +0.06(+0.61%) |
Mar 02, 2023 | 10.27 | 10.39 | 10.21 | 10.37 | 580,666 | +0.05(+0.53%) |
Mar 01, 2023 | 10.38 | 10.38 | 10.25 | 10.32 | 522,115 | -0.11(-1.05%) |
Feb 28, 2023 | 10.41 | 10.52 | 10.33 | 10.43 | 403,724 | +0.01(+0.09%) |
Feb 27, 2023 | 10.46 | 10.53 | 10.40 | 10.42 | 424,202 | +0.00(+0.04%) |
Feb 24, 2023 | 10.27 | 10.49 | 10.24 | 10.41 | 670,822 | +0.06(+0.61%) |
Feb 23, 2023 | 10.43 | 10.45 | 10.21 | 10.35 | 662,574 | -0.02(-0.17%) |
Feb 22, 2023 | 10.38 | 10.42 | 10.32 | 10.37 | 384,975 | -0.02(-0.17%) |
Feb 21, 2023 | 10.48 | 10.49 | 10.36 | 10.39 | 620,714 | -0.10(-0.95%) |
Feb 17, 2023 | 10.43 | 10.50 | 10.40 | 10.49 | 342,433 | +0.06(+0.61%) |
Feb 16, 2023 | 10.41 | 10.46 | 10.34 | 10.42 | 343,396 | -0.05(-0.43%) |
Feb 15, 2023 | 10.39 | 10.51 | 10.36 | 10.47 | 285,465 | +0.10(+0.96%) |
Feb 14, 2023 | 10.41 | 10.46 | 10.35 | 10.37 | 359,285 | -0.05(-0.43%) |
Feb 13, 2023 | 10.36 | 10.54 | 10.35 | 10.41 | 574,284 | +0.06(+0.61%) |
Feb 10, 2023 | 10.25 | 10.36 | 10.24 | 10.35 | 505,723 | +0.12(+1.15%) |
Feb 09, 2023 | 10.33 | 10.37 | 10.22 | 10.23 | 549,234 | -0.04(-0.35%) |
Feb 08, 2023 | 10.38 | 10.39 | 10.25 | 10.27 | 373,561 | -0.10(-0.96%) |
Feb 07, 2023 | 10.29 | 10.39 | 10.23 | 10.37 | 331,027 | +0.09(+0.88%) |
Feb 06, 2023 | 10.24 | 10.33 | 10.24 | 10.28 | 382,140 | -0.05(-0.44%) |
Feb 03, 2023 | 10.19 | 10.37 | 10.19 | 10.32 | 628,603 | -0.01(-0.09%) |
Feb 02, 2023 | 10.43 | 10.44 | 10.26 | 10.33 | 714,025 | -0.11(-1.04%) |
Feb 01, 2023 | 10.45 | 10.48 | 10.31 | 10.44 | 878,532 | +0.01(+0.09%) |
Jan 31, 2023 | 10.40 | 10.45 | 10.36 | 10.43 | 400,080 | +0.00(+0.00%) |
Jan 30, 2023 | 10.50 | 10.50 | 10.36 | 10.43 | 654,476 | -0.08(-0.73%) |
Jan 27, 2023 | 10.50 | 10.58 | 10.48 | 10.51 | 527,574 | -0.02(-0.17%) |
Jan 26, 2023 | 10.55 | 10.59 | 10.47 | 10.53 | 492,850 | -0.02(-0.17%) |
Jan 25, 2023 | 10.42 | 10.55 | 10.38 | 10.55 | 451,800 | +0.04(+0.34%) |
Jan 24, 2023 | 10.45 | 10.54 | 10.37 | 10.51 | 407,245 | +0.06(+0.60%) |
Jan 23, 2023 | 10.43 | 10.51 | 10.39 | 10.45 | 433,910 | +0.06(+0.61%) |
Jan 20, 2023 | 10.29 | 10.42 | 10.28 | 10.38 | 578,938 | +0.09(+0.87%) |
Jan 19, 2023 | 10.37 | 10.44 | 10.26 | 10.29 | 439,999 | -0.12(-1.12%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.41 | 10.41 | 566,139 | -0.05(-0.52%) |
Jan 17, 2023 | 10.56 | 10.64 | 10.46 | 10.46 | 740,514 | -0.08(-0.77%) |
Jan 13, 2023 | 10.37 | 10.56 | 10.36 | 10.55 | 765,778 | +0.13(+1.21%) |
Jan 12, 2023 | 10.29 | 10.45 | 10.26 | 10.42 | 613,919 | +0.10(+0.96%) |
Jan 11, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 436,677 | +0.02(+0.17%) |
Jan 10, 2023 | 10.27 | 10.32 | 10.20 | 10.30 | 474,558 | +0.04(+0.35%) |
Jan 09, 2023 | 10.27 | 10.28 | 10.21 | 10.27 | 419,654 | +0.02(+0.18%) |
Jan 06, 2023 | 10.16 | 10.27 | 10.14 | 10.25 | 442,603 | +0.14(+1.42%) |
Jan 05, 2023 | 10.11 | 10.22 | 10.08 | 10.10 | 500,008 | -0.05(-0.53%) |
Jan 04, 2023 | 10.17 | 10.19 | 10.12 | 10.16 | 339,041 | -0.03(-0.27%) |
Jan 03, 2023 | 10.18 | 10.24 | 10.10 | 10.19 | 510,963 | +0.07(+0.71%) |
Dec 30, 2022 | 10.15 | 10.23 | 10.03 | 10.11 | 342,104 | -0.05(-0.53%) |
Dec 29, 2022 | 10.12 | 10.24 | 10.12 | 10.17 | 308,448 | +0.04(+0.40%) |
Dec 28, 2022 | 10.18 | 10.20 | 10.13 | 10.13 | 479,910 | -0.08(-0.79%) |
Dec 27, 2022 | 10.21 | 10.24 | 10.16 | 10.21 | 509,228 | -0.02(-0.18%) |
Dec 23, 2022 | 10.11 | 10.23 | 10.06 | 10.23 | 360,639 | +0.13(+1.33%) |
Dec 22, 2022 | 10.15 | 10.17 | 10.03 | 10.09 | 402,972 | -0.10(-0.96%) |
Dec 21, 2022 | 10.15 | 10.20 | 10.11 | 10.19 | 614,247 | +0.17(+1.74%) |
Dec 20, 2022 | 9.984 | 10.11 | 9.948 | 10.02 | 657,203 | +0.00(+0.04%) |
Dec 19, 2022 | 9.966 | 10.04 | 9.940 | 10.01 | 407,281 | +0.02(+0.18%) |
Dec 16, 2022 | 10.04 | 10.07 | 9.966 | 9.993 | 569,955 | -0.13(-1.32%) |
Dec 15, 2022 | 10.09 | 10.15 | 10.02 | 10.13 | 396,322 | +0.01(+0.09%) |
Dec 14, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 403,723 | +0.03(+0.27%) |
Dec 13, 2022 | 10.12 | 10.24 | 10.06 | 10.09 | 603,199 | +0.00(+0.00%) |
Dec 12, 2022 | 10.07 | 10.16 | 9.984 | 10.09 | 610,063 | +0.06(+0.62%) |
Dec 09, 2022 | 9.895 | 10.15 | 9.895 | 10.03 | 387,431 | +0.04(+0.45%) |
Dec 08, 2022 | 9.975 | 10.15 | 9.968 | 9.984 | 423,142 | -0.04(-0.36%) |
Dec 07, 2022 | 9.957 | 10.06 | 9.886 | 10.02 | 417,277 | +0.04(+0.36%) |
Dec 06, 2022 | 9.886 | 9.993 | 9.886 | 9.984 | 250,549 | +0.08(+0.81%) |
Dec 05, 2022 | 9.940 | 9.940 | 9.832 | 9.904 | 352,858 | -0.04(-0.45%) |
Dec 02, 2022 | 9.984 | 10.05 | 9.931 | 9.948 | 331,477 | -0.11(-1.07%) |
Dec 01, 2022 | 10.17 | 10.24 | 10.02 | 10.06 | 616,112 | -0.08(-0.79%) |
Nov 30, 2022 | 10.03 | 10.14 | 9.980 | 10.14 | 400,667 | +0.11(+1.07%) |
Nov 29, 2022 | 10.06 | 10.09 | 9.984 | 10.03 | 319,638 | -0.07(-0.66%) |
Nov 28, 2022 | 10.09 | 10.15 | 10.06 | 10.10 | 522,790 | +0.01(+0.09%) |
Nov 25, 2022 | 10.06 | 10.14 | 10.03 | 10.09 | 147,357 | +0.01(+0.09%) |
Nov 23, 2022 | 10.09 | 10.15 | 10.03 | 10.08 | 387,687 | -0.01(-0.09%) |
Nov 22, 2022 | 9.954 | 10.10 | 9.954 | 10.09 | 725,787 | +0.14(+1.43%) |
Nov 21, 2022 | 9.927 | 9.989 | 9.918 | 9.945 | 253,116 | -0.04(-0.44%) |
Nov 18, 2022 | 9.918 | 9.998 | 9.838 | 9.989 | 339,254 | +0.07(+0.72%) |
Nov 17, 2022 | 9.918 | 9.936 | 9.856 | 9.918 | 235,814 | -0.04(-0.36%) |
Nov 16, 2022 | 9.918 | 10.02 | 9.909 | 9.954 | 382,225 | +0.01(+0.09%) |
Nov 15, 2022 | 9.803 | 9.980 | 9.758 | 9.945 | 534,475 | +0.16(+1.63%) |
Nov 14, 2022 | 9.820 | 9.865 | 9.723 | 9.785 | 408,566 | -0.03(-0.27%) |
Nov 11, 2022 | 9.998 | 10.03 | 9.798 | 9.812 | 484,322 | -0.18(-1.78%) |
Nov 10, 2022 | 9.883 | 10.02 | 9.834 | 9.989 | 833,298 | +0.31(+3.21%) |
Nov 09, 2022 | 9.723 | 9.742 | 9.652 | 9.678 | 422,353 | -0.07(-0.73%) |
Nov 08, 2022 | 9.687 | 9.785 | 9.634 | 9.749 | 385,969 | +0.07(+0.73%) |
Nov 07, 2022 | 9.856 | 9.856 | 9.669 | 9.678 | 498,831 | -0.16(-1.63%) |
Nov 04, 2022 | 9.740 | 9.856 | 9.616 | 9.838 | 967,396 | +0.13(+1.37%) |
Nov 03, 2022 | 9.554 | 9.714 | 9.483 | 9.705 | 1,075,297 | +0.19(+1.96%) |
Nov 02, 2022 | 9.518 | 9.518 | 596,405 | +0.00(+0.00%) | ||
Nov 01, 2022 | 9.554 | 9.563 | 9.483 | 9.518 | 393,044 | +0.05(+0.56%) |
Oct 31, 2022 | 9.545 | 9.554 | 9.447 | 9.465 | 319,815 | -0.11(-1.11%) |
Oct 28, 2022 | 9.421 | 9.581 | 9.376 | 9.572 | 440,432 | +0.20(+2.13%) |
Oct 27, 2022 | 9.451 | 9.522 | 9.372 | 9.372 | 495,835 | -0.04(-0.38%) |
Oct 26, 2022 | 9.416 | 9.495 | 9.389 | 9.407 | 465,300 | -0.02(-0.19%) |
Oct 25, 2022 | 9.354 | 9.470 | 9.332 | 9.425 | 466,877 | +0.10(+1.04%) |
Oct 24, 2022 | 9.274 | 9.384 | 9.186 | 9.327 | 553,848 | +0.08(+0.86%) |
Oct 21, 2022 | 9.071 | 9.257 | 9.026 | 9.248 | 393,374 | +0.15(+1.65%) |
Oct 20, 2022 | 9.124 | 9.186 | 8.987 | 9.098 | 554,264 | -0.03(-0.29%) |
Oct 19, 2022 | 9.186 | 9.248 | 9.049 | 9.124 | 495,643 | -0.08(-0.86%) |
Oct 18, 2022 | 9.142 | 9.239 | 9.102 | 9.204 | 493,641 | +0.17(+1.86%) |
Oct 17, 2022 | 8.965 | 9.133 | 8.960 | 9.036 | 507,587 | +0.16(+1.79%) |
Oct 14, 2022 | 9.062 | 9.116 | 8.848 | 8.877 | 545,873 | -0.13(-1.47%) |
Oct 13, 2022 | 8.771 | 9.124 | 8.683 | 9.009 | 1,331,774 | +0.14(+1.59%) |
Oct 12, 2022 | 8.948 | 9.124 | 8.868 | 8.868 | 993,501 | -0.11(-1.28%) |
Oct 11, 2022 | 8.851 | 9.071 | 8.798 | 8.983 | 1,134,339 | +0.13(+1.50%) |
Oct 10, 2022 | 8.948 | 8.965 | 8.806 | 8.851 | 1,085,527 | -0.10(-1.09%) |
Oct 07, 2022 | 9.009 | 9.045 | 8.895 | 8.948 | 837,169 | -0.12(-1.36%) |
Oct 06, 2022 | 9.195 | 9.204 | 9.009 | 9.071 | 665,274 | -0.09(-0.96%) |
Oct 05, 2022 | 9.257 | 9.274 | 9.124 | 9.160 | 582,657 | -0.15(-1.61%) |
Oct 04, 2022 | 9.239 | 9.380 | 9.213 | 9.310 | 693,281 | +0.10(+1.05%) |
Oct 03, 2022 | 9.213 | 9.245 | 9.151 | 9.213 | 539,393 | +0.06(+0.68%) |
Sep 30, 2022 | 9.168 | 9.211 | 9.071 | 9.151 | 835,170 | -0.05(-0.58%) |
Sep 29, 2022 | 9.345 | 9.354 | 9.169 | 9.204 | 844,245 | -0.15(-1.56%) |
Sep 28, 2022 | 9.279 | 9.393 | 9.271 | 9.350 | 857,267 | +0.07(+0.76%) |
Sep 27, 2022 | 9.420 | 9.508 | 9.218 | 9.279 | 805,007 | -0.12(-1.31%) |
Sep 26, 2022 | 9.499 | 9.587 | 9.350 | 9.402 | 986,581 | -0.20(-2.10%) |
Sep 23, 2022 | 9.657 | 9.674 | 9.490 | 9.604 | 856,818 | -0.10(-1.00%) |
Sep 22, 2022 | 9.718 | 9.771 | 9.675 | 9.701 | 625,621 | -0.05(-0.54%) |
Sep 21, 2022 | 9.868 | 9.935 | 9.745 | 9.753 | 406,811 | -0.11(-1.07%) |
Sep 20, 2022 | 9.929 | 9.933 | 9.841 | 9.859 | 320,388 | -0.10(-0.97%) |
Sep 19, 2022 | 9.745 | 10.04 | 9.745 | 9.955 | 590,857 | +0.11(+1.07%) |
Sep 16, 2022 | 9.762 | 9.859 | 9.745 | 9.850 | 408,544 | +0.02(+0.18%) |
Sep 15, 2022 | 9.894 | 9.911 | 9.806 | 9.832 | 378,924 | -0.08(-0.80%) |
Sep 14, 2022 | 9.832 | 9.920 | 9.789 | 9.911 | 343,551 | +0.14(+1.44%) |
Sep 13, 2022 | 9.824 | 9.938 | 9.771 | 9.771 | 412,809 | -0.14(-1.42%) |
Sep 12, 2022 | 9.850 | 9.964 | 9.828 | 9.911 | 492,190 | +0.09(+0.89%) |
Sep 09, 2022 | 9.815 | 9.832 | 9.745 | 9.824 | 378,780 | +0.03(+0.27%) |
Sep 08, 2022 | 9.780 | 9.841 | 9.753 | 9.797 | 265,318 | +0.00(+0.00%) |
Sep 07, 2022 | 9.727 | 9.859 | 9.701 | 9.797 | 512,081 | +0.04(+0.36%) |
Sep 06, 2022 | 9.903 | 9.947 | 9.710 | 9.762 | 581,815 | -0.17(-1.68%) |
Sep 02, 2022 | 9.999 | 10.07 | 9.906 | 9.929 | 346,332 | -0.03(-0.26%) |
Sep 01, 2022 | 9.929 | 9.973 | 9.859 | 9.955 | 389,409 | -0.03(-0.26%) |
Aug 31, 2022 | 9.999 | 10.03 | 9.938 | 9.982 | 339,295 | +0.04(+0.44%) |
Aug 30, 2022 | 9.999 | 10.05 | 9.920 | 9.938 | 419,528 | -0.10(-1.01%) |
Aug 29, 2022 | 9.969 | 10.06 | 9.925 | 10.04 | 302,487 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.05 | 9.916 | 9.978 | 356,011 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.976 | 10.04 | 264,203 | +0.02(+0.17%) |
Aug 24, 2022 | 9.969 | 10.03 | 9.916 | 10.02 | 364,121 | +0.14(+1.41%) |
Aug 23, 2022 | 9.969 | 10.10 | 9.794 | 9.882 | 573,434 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.916 | 9.925 | 359,267 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.10 | 9.969 | 10.06 | 329,377 | -0.03(-0.26%) |
Aug 18, 2022 | 10.00 | 10.13 | 9.995 | 10.08 | 263,089 | +0.04(+0.44%) |
Aug 17, 2022 | 10.13 | 10.17 | 9.995 | 10.04 | 636,916 | -0.03(-0.35%) |
Aug 16, 2022 | 9.995 | 10.08 | 9.960 | 10.07 | 321,247 | +0.08(+0.79%) |
Aug 15, 2022 | 9.986 | 10.11 | 9.960 | 9.995 | 289,776 | +0.03(+0.35%) |
Aug 12, 2022 | 9.925 | 9.995 | 9.899 | 9.960 | 339,769 | +0.02(+0.18%) |
Aug 11, 2022 | 9.995 | 10.13 | 9.916 | 9.943 | 606,889 | +0.00(+0.00%) |
Aug 10, 2022 | 9.978 | 10.04 | 9.916 | 9.943 | 570,113 | +0.03(+0.26%) |
Aug 09, 2022 | 9.759 | 9.916 | 9.707 | 9.916 | 388,408 | +0.16(+1.61%) |
Aug 08, 2022 | 9.759 | 9.838 | 9.707 | 9.759 | 407,942 | +0.05(+0.54%) |
Aug 05, 2022 | 9.855 | 9.873 | 9.690 | 9.707 | 515,779 | -0.18(-1.85%) |
Aug 04, 2022 | 9.943 | 9.951 | 9.847 | 9.890 | 390,165 | -0.03(-0.26%) |
Aug 03, 2022 | 9.925 | 9.943 | 9.829 | 9.916 | 354,262 | +0.01(+0.09%) |
Aug 02, 2022 | 9.916 | 10.02 | 9.890 | 9.908 | 452,548 | +0.03(+0.35%) |
Aug 01, 2022 | 9.777 | 9.934 | 9.733 | 9.873 | 469,059 | +0.08(+0.80%) |
Jul 29, 2022 | 9.786 | 9.916 | 9.751 | 9.794 | 434,871 | +0.01(+0.09%) |
Jul 28, 2022 | 9.733 | 9.838 | 9.690 | 9.786 | 531,380 | +0.06(+0.58%) |
Jul 27, 2022 | 9.677 | 9.833 | 9.657 | 9.729 | 476,424 | +0.09(+0.90%) |
Jul 26, 2022 | 9.642 | 9.685 | 9.590 | 9.642 | 296,689 | +0.01(+0.09%) |
Jul 25, 2022 | 9.555 | 9.703 | 9.521 | 9.633 | 464,277 | +0.10(+1.09%) |
Jul 22, 2022 | 9.564 | 9.694 | 9.512 | 9.529 | 497,970 | +0.02(+0.18%) |
Jul 21, 2022 | 9.460 | 9.590 | 9.451 | 9.512 | 317,594 | +0.03(+0.27%) |
Jul 20, 2022 | 9.547 | 9.555 | 9.460 | 9.486 | 291,665 | -0.03(-0.36%) |
Jul 19, 2022 | 9.521 | 9.547 | 9.460 | 9.521 | 300,239 | +0.09(+0.92%) |
Jul 18, 2022 | 9.529 | 9.547 | 9.425 | 9.434 | 292,022 | -0.04(-0.46%) |
Jul 15, 2022 | 9.495 | 9.564 | 9.425 | 9.477 | 310,908 | +0.05(+0.55%) |
Jul 14, 2022 | 9.503 | 9.504 | 9.364 | 9.425 | 328,610 | -0.13(-1.36%) |
Jul 13, 2022 | 9.512 | 9.616 | 9.503 | 9.555 | 452,651 | -0.04(-0.45%) |
Jul 12, 2022 | 9.521 | 9.685 | 9.483 | 9.599 | 564,848 | +0.06(+0.64%) |
Jul 11, 2022 | 9.460 | 9.573 | 9.434 | 9.538 | 493,857 | +0.08(+0.83%) |
Jul 08, 2022 | 9.408 | 9.460 | 9.351 | 9.460 | 277,262 | +0.06(+0.65%) |
Jul 07, 2022 | 9.468 | 9.503 | 9.350 | 9.399 | 407,029 | +0.03(+0.28%) |
Jul 06, 2022 | 9.442 | 9.486 | 9.312 | 9.373 | 332,346 | -0.14(-1.46%) |
Jul 05, 2022 | 9.468 | 9.521 | 9.321 | 9.512 | 413,803 | +0.08(+0.83%) |
Jul 01, 2022 | 9.408 | 9.547 | 9.356 | 9.434 | 425,319 | +0.03(+0.28%) |
Jun 30, 2022 | 9.347 | 9.568 | 9.312 | 9.408 | 505,827 | +0.06(+0.65%) |
Jun 29, 2022 | 9.390 | 9.460 | 9.334 | 9.347 | 323,337 | -0.09(-0.97%) |
Jun 28, 2022 | 9.421 | 9.473 | 9.326 | 9.438 | 561,542 | +0.03(+0.27%) |
Jun 27, 2022 | 9.240 | 9.421 | 9.192 | 9.412 | 568,784 | +0.22(+2.44%) |
Jun 24, 2022 | 9.033 | 9.201 | 8.998 | 9.188 | 363,344 | +0.18(+2.01%) |
Jun 23, 2022 | 8.800 | 9.007 | 8.800 | 9.007 | 562,876 | +0.22(+2.45%) |
Jun 22, 2022 | 8.757 | 8.817 | 8.703 | 8.791 | 665,261 | -0.02(-0.20%) |
Jun 21, 2022 | 8.791 | 8.891 | 8.679 | 8.808 | 1,362,071 | +0.02(+0.20%) |
Jun 17, 2022 | 9.041 | 9.076 | 8.713 | 8.791 | 1,682,545 | -0.19(-2.11%) |
Jun 16, 2022 | 9.145 | 9.145 | 8.929 | 8.981 | 1,287,842 | -0.28(-3.07%) |
Jun 15, 2022 | 9.102 | 9.369 | 9.093 | 9.266 | 899,152 | +0.18(+1.99%) |
Jun 14, 2022 | 9.395 | 9.429 | 9.007 | 9.084 | 1,372,589 | -0.23(-2.50%) |
Jun 13, 2022 | 9.447 | 9.490 | 9.274 | 9.317 | 1,160,444 | -0.22(-2.26%) |
Jun 10, 2022 | 9.404 | 9.559 | 9.335 | 9.533 | 762,048 | +0.14(+1.47%) |
Jun 09, 2022 | 9.576 | 9.635 | 9.386 | 9.395 | 1,054,958 | -0.26(-2.68%) |
Jun 08, 2022 | 9.740 | 9.800 | 9.645 | 9.654 | 636,042 | -0.10(-1.06%) |
Jun 07, 2022 | 9.619 | 9.757 | 9.593 | 9.757 | 569,942 | +0.14(+1.43%) |
Jun 06, 2022 | 9.662 | 9.679 | 9.576 | 9.619 | 497,658 | +0.01(+0.09%) |
Jun 03, 2022 | 9.662 | 9.680 | 9.576 | 9.611 | 408,719 | -0.07(-0.71%) |
Jun 02, 2022 | 9.688 | 9.688 | 9.568 | 9.680 | 528,441 | -0.01(-0.09%) |
Jun 01, 2022 | 9.723 | 9.835 | 9.671 | 9.688 | 482,130 | -0.06(-0.62%) |
May 31, 2022 | 9.835 | 9.835 | 9.680 | 9.749 | 646,296 | -0.12(-1.22%) |
May 27, 2022 | 9.783 | 9.895 | 9.775 | 9.869 | 371,417 | +0.10(+1.02%) |
May 26, 2022 | 9.719 | 9.839 | 9.697 | 9.770 | 523,293 | +0.07(+0.71%) |
May 25, 2022 | 9.590 | 9.745 | 9.590 | 9.702 | 637,586 | +0.12(+1.25%) |
May 24, 2022 | 9.410 | 9.624 | 9.393 | 9.582 | 739,610 | +0.16(+1.73%) |
May 23, 2022 | 9.461 | 9.569 | 9.384 | 9.419 | 859,629 | -0.04(-0.45%) |
May 20, 2022 | 9.564 | 9.633 | 9.324 | 9.461 | 1,269,526 | -0.09(-0.90%) |
May 19, 2022 | 9.556 | 9.650 | 9.487 | 9.547 | 521,006 | -0.10(-1.07%) |
May 18, 2022 | 9.753 | 9.775 | 9.590 | 9.650 | 502,735 | -0.07(-0.71%) |
May 17, 2022 | 9.684 | 9.753 | 9.616 | 9.719 | 339,872 | +0.08(+0.80%) |
May 16, 2022 | 9.667 | 9.745 | 9.599 | 9.642 | 492,859 | -0.03(-0.27%) |
May 13, 2022 | 9.547 | 9.702 | 9.517 | 9.667 | 494,399 | +0.20(+2.08%) |
May 12, 2022 | 9.521 | 9.566 | 9.393 | 9.470 | 680,763 | -0.03(-0.36%) |
May 11, 2022 | 9.436 | 9.659 | 9.436 | 9.504 | 703,734 | +0.12(+1.28%) |
May 10, 2022 | 9.667 | 9.779 | 9.324 | 9.384 | 1,159,615 | -0.15(-1.62%) |
May 09, 2022 | 9.787 | 9.787 | 9.521 | 9.539 | 838,912 | -0.33(-3.30%) |
May 06, 2022 | 9.487 | 9.959 | 9.410 | 9.865 | 1,501,194 | +0.32(+3.32%) |
May 05, 2022 | 9.547 | 9.569 | 9.358 | 9.547 | 934,603 | -0.01(-0.09%) |
May 04, 2022 | 9.470 | 9.573 | 9.281 | 9.556 | 1,599,863 | +0.11(+1.18%) |
May 03, 2022 | 9.521 | 9.693 | 9.316 | 9.444 | 1,572,196 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.11 | 9.178 | 9.573 | 3,151,718 | -0.50(-4.94%) |
Apr 29, 2022 | 10.23 | 10.25 | 10.05 | 10.07 | 839,216 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.28 | 10.14 | 10.27 | 556,641 | +0.07(+0.72%) |
Apr 27, 2022 | 10.14 | 10.21 | 10.11 | 10.19 | 542,015 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.14 | 644,024 | -0.01(-0.08%) |
Apr 25, 2022 | 10.14 | 10.16 | 10.04 | 10.15 | 729,905 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,158 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.14 | 10.18 | 405,369 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.14 | 10.19 | 532,510 | +0.03(+0.25%) |
Apr 19, 2022 | 10.14 | 10.22 | 10.12 | 10.16 | 550,087 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,841 | +0.13(+1.28%) |
Apr 14, 2022 | 9.982 | 10.09 | 9.939 | 10.02 | 668,077 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.982 | 9.990 | 498,157 | -0.02(-0.17%) |
Apr 12, 2022 | 10.02 | 10.11 | 9.990 | 10.01 | 568,395 | -0.02(-0.17%) |
Apr 11, 2022 | 10.08 | 10.14 | 10.01 | 10.02 | 646,859 | -0.06(-0.59%) |
Apr 08, 2022 | 10.02 | 10.11 | 10.01 | 10.08 | 578,126 | +0.06(+0.60%) |
Apr 07, 2022 | 9.990 | 10.06 | 9.956 | 10.02 | 424,000 | +0.04(+0.43%) |
Apr 06, 2022 | 9.982 | 10.02 | 9.854 | 9.982 | 470,510 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.982 | 10.02 | 673,845 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,287 | +0.00(+0.00%) |