Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.81 | 10.81 | 10.71 | 10.78 | 164,294 | +0.04(+0.42%) |
Jun 29, 2023 | 10.68 | 10.73 | 10.62 | 10.73 | 153,909 | +0.09(+0.84%) |
Jun 28, 2023 | 10.58 | 10.65 | 10.50 | 10.64 | 104,753 | +0.06(+0.59%) |
Jun 27, 2023 | 10.41 | 10.59 | 10.36 | 10.58 | 100,938 | +0.22(+2.08%) |
Jun 26, 2023 | 10.14 | 10.45 | 10.14 | 10.37 | 203,008 | +0.21(+2.03%) |
Jun 23, 2023 | 10.28 | 10.30 | 10.14 | 10.16 | 104,045 | -0.21(-1.99%) |
Jun 22, 2023 | 10.55 | 10.55 | 10.36 | 10.37 | 101,164 | -0.21(-1.95%) |
Jun 21, 2023 | 10.51 | 10.62 | 10.41 | 10.57 | 206,321 | +0.08(+0.77%) |
Jun 20, 2023 | 10.54 | 10.54 | 10.44 | 10.49 | 146,699 | -0.07(-0.68%) |
Jun 16, 2023 | 10.71 | 10.72 | 10.52 | 10.56 | 149,962 | -0.09(-0.84%) |
Jun 15, 2023 | 10.46 | 10.66 | 10.46 | 10.65 | 133,049 | +0.13(+1.28%) |
Jun 14, 2023 | 10.58 | 10.63 | 10.40 | 10.52 | 210,134 | -0.01(-0.09%) |
Jun 13, 2023 | 10.48 | 10.55 | 10.45 | 10.53 | 132,257 | +0.11(+1.03%) |
Jun 12, 2023 | 10.26 | 10.42 | 10.23 | 10.42 | 111,564 | +0.17(+1.66%) |
Jun 09, 2023 | 10.29 | 10.30 | 10.19 | 10.25 | 115,923 | -0.04(-0.35%) |
Jun 08, 2023 | 10.28 | 10.32 | 10.17 | 10.29 | 122,435 | +0.00(+0.00%) |
Jun 07, 2023 | 10.21 | 10.32 | 10.21 | 10.29 | 126,268 | +0.12(+1.15%) |
Jun 06, 2023 | 9.926 | 10.21 | 9.926 | 10.17 | 205,322 | +0.21(+2.07%) |
Jun 05, 2023 | 10.02 | 10.02 | 9.863 | 9.962 | 185,674 | -0.07(-0.72%) |
Jun 02, 2023 | 9.854 | 10.05 | 9.828 | 10.03 | 270,303 | +0.31(+3.14%) |
Jun 01, 2023 | 9.603 | 9.738 | 9.531 | 9.729 | 172,501 | +0.16(+1.69%) |
May 31, 2023 | 9.585 | 9.621 | 9.464 | 9.567 | 88,639 | -0.06(-0.65%) |
May 30, 2023 | 9.558 | 9.684 | 9.544 | 9.630 | 171,543 | +0.11(+1.13%) |
May 26, 2023 | 9.235 | 9.540 | 9.181 | 9.522 | 149,442 | +0.32(+3.49%) |
May 25, 2023 | 9.388 | 9.388 | 9.083 | 9.201 | 230,182 | -0.20(-2.18%) |
May 24, 2023 | 9.585 | 9.585 | 9.353 | 9.406 | 147,365 | -0.24(-2.51%) |
May 23, 2023 | 9.630 | 9.881 | 9.630 | 9.648 | 90,514 | +0.01(+0.09%) |
May 22, 2023 | 9.567 | 9.675 | 9.505 | 9.639 | 83,347 | +0.09(+0.94%) |
May 19, 2023 | 9.693 | 9.693 | 9.495 | 9.549 | 98,744 | -0.09(-0.93%) |
May 18, 2023 | 9.486 | 9.648 | 9.469 | 9.639 | 143,767 | +0.13(+1.32%) |
May 17, 2023 | 9.298 | 9.540 | 9.292 | 9.513 | 122,744 | +0.28(+3.01%) |
May 16, 2023 | 9.370 | 9.397 | 9.235 | 9.235 | 75,527 | -0.16(-1.72%) |
May 15, 2023 | 9.352 | 9.469 | 9.352 | 9.397 | 95,840 | +0.09(+0.96%) |
May 12, 2023 | 9.379 | 9.406 | 9.271 | 9.307 | 93,200 | -0.04(-0.48%) |
May 11, 2023 | 9.289 | 9.361 | 9.235 | 9.352 | 72,122 | +0.00(+0.00%) |
May 10, 2023 | 9.442 | 9.442 | 9.244 | 9.352 | 145,190 | +0.03(+0.29%) |
May 09, 2023 | 9.361 | 9.397 | 9.271 | 9.325 | 139,964 | -0.11(-1.14%) |
May 08, 2023 | 9.442 | 9.495 | 9.343 | 9.433 | 152,919 | +0.02(+0.19%) |
May 05, 2023 | 9.307 | 9.466 | 9.262 | 9.415 | 157,654 | +0.28(+3.05%) |
May 04, 2023 | 9.307 | 9.323 | 9.101 | 9.136 | 432,611 | -0.22(-2.30%) |
May 03, 2023 | 9.352 | 9.585 | 9.334 | 9.352 | 224,624 | +0.02(+0.19%) |
May 02, 2023 | 9.657 | 9.657 | 9.163 | 9.334 | 253,960 | -0.32(-3.35%) |
May 01, 2023 | 9.863 | 9.899 | 9.621 | 9.657 | 157,872 | -0.22(-2.18%) |
Apr 28, 2023 | 9.783 | 9.962 | 9.783 | 9.872 | 142,873 | +0.09(+0.92%) |
Apr 27, 2023 | 9.558 | 9.787 | 9.558 | 9.783 | 180,960 | +0.29(+3.02%) |
Apr 26, 2023 | 9.504 | 9.693 | 9.464 | 9.495 | 137,378 | +0.01(+0.09%) |
Apr 25, 2023 | 9.675 | 9.675 | 9.469 | 9.486 | 1,133,979 | -0.23(-2.40%) |
Apr 24, 2023 | 9.711 | 9.732 | 9.518 | 9.720 | 102,573 | -0.04(-0.46%) |
Apr 21, 2023 | 9.738 | 9.765 | 9.621 | 9.765 | 132,106 | +0.04(+0.46%) |
Apr 20, 2023 | 9.702 | 9.738 | 9.648 | 9.720 | 1,325,374 | -0.05(-0.55%) |
Apr 19, 2023 | 9.585 | 9.813 | 9.558 | 9.774 | 98,803 | +0.13(+1.40%) |
Apr 18, 2023 | 9.756 | 9.756 | 9.549 | 9.639 | 288,430 | -0.13(-1.29%) |
Apr 17, 2023 | 9.522 | 9.792 | 9.477 | 9.765 | 94,507 | +0.22(+2.26%) |
Apr 14, 2023 | 9.675 | 9.738 | 9.451 | 9.549 | 204,255 | -0.09(-0.93%) |
Apr 13, 2023 | 9.639 | 9.657 | 9.469 | 9.639 | 283,167 | +0.01(+0.09%) |
Apr 12, 2023 | 9.756 | 9.765 | 9.603 | 9.630 | 200,046 | -0.02(-0.19%) |
Apr 11, 2023 | 9.585 | 9.711 | 9.522 | 9.648 | 161,316 | +0.09(+0.94%) |
Apr 10, 2023 | 9.702 | 9.711 | 9.285 | 9.558 | 400,732 | -0.14(-1.48%) |
Apr 06, 2023 | 9.729 | 9.773 | 9.648 | 9.702 | 371,993 | +0.00(+0.00%) |
Apr 05, 2023 | 9.621 | 9.765 | 9.567 | 9.702 | 360,322 | +0.04(+0.46%) |
Apr 04, 2023 | 9.702 | 9.729 | 9.545 | 9.657 | 189,766 | +0.00(+0.00%) |
Apr 03, 2023 | 9.729 | 9.792 | 9.594 | 9.657 | 206,681 | -0.06(-0.63%) |
Mar 31, 2023 | 9.546 | 9.735 | 9.538 | 9.718 | 105,874 | +0.20(+2.08%) |
Mar 30, 2023 | 9.538 | 9.563 | 9.417 | 9.520 | 143,893 | +0.08(+0.82%) |
Mar 29, 2023 | 9.426 | 9.452 | 9.363 | 9.443 | 104,617 | +0.14(+1.48%) |
Mar 28, 2023 | 9.288 | 9.348 | 9.237 | 9.305 | 73,049 | -0.02(-0.18%) |
Mar 27, 2023 | 9.305 | 9.361 | 9.211 | 9.323 | 83,611 | +0.18(+1.98%) |
Mar 24, 2023 | 8.841 | 9.142 | 8.755 | 9.142 | 184,698 | +0.26(+2.90%) |
Mar 23, 2023 | 9.159 | 9.305 | 8.858 | 8.884 | 137,148 | -0.20(-2.18%) |
Mar 22, 2023 | 9.383 | 9.383 | 9.082 | 9.082 | 179,988 | -0.24(-2.58%) |
Mar 21, 2023 | 9.271 | 9.417 | 9.271 | 9.323 | 128,650 | +0.23(+2.55%) |
Mar 20, 2023 | 9.073 | 9.228 | 9.073 | 9.090 | 188,705 | +0.09(+1.05%) |
Mar 17, 2023 | 9.280 | 9.288 | 8.970 | 8.996 | 196,864 | -0.31(-3.33%) |
Mar 16, 2023 | 9.237 | 9.417 | 9.065 | 9.305 | 402,556 | +0.02(+0.19%) |
Mar 15, 2023 | 9.383 | 9.391 | 9.079 | 9.288 | 309,037 | -0.34(-3.49%) |
Mar 14, 2023 | 9.830 | 9.926 | 9.503 | 9.624 | 167,476 | +0.12(+1.27%) |
Mar 13, 2023 | 9.486 | 9.589 | 9.142 | 9.503 | 332,001 | -0.07(-0.72%) |
Mar 10, 2023 | 9.976 | 9.976 | 9.530 | 9.572 | 198,402 | -0.40(-4.05%) |
Mar 09, 2023 | 10.41 | 10.42 | 9.976 | 9.976 | 220,005 | -0.42(-4.05%) |
Mar 08, 2023 | 10.51 | 10.51 | 10.27 | 10.40 | 124,484 | -0.07(-0.66%) |
Mar 07, 2023 | 10.67 | 10.68 | 10.43 | 10.47 | 132,592 | -0.17(-1.62%) |
Mar 06, 2023 | 10.66 | 10.75 | 10.63 | 10.64 | 109,549 | +0.03(+0.24%) |
Mar 03, 2023 | 10.50 | 10.66 | 10.49 | 10.61 | 43,528 | +0.17(+1.65%) |
Mar 02, 2023 | 10.40 | 10.46 | 10.30 | 10.44 | 118,850 | -0.06(-0.57%) |
Mar 01, 2023 | 10.66 | 10.66 | 10.43 | 10.50 | 155,989 | -0.22(-2.08%) |
Feb 28, 2023 | 10.73 | 10.79 | 10.71 | 10.72 | 42,539 | -0.03(-0.24%) |
Feb 27, 2023 | 10.90 | 10.91 | 10.72 | 10.75 | 203,165 | -0.06(-0.56%) |
Feb 24, 2023 | 10.84 | 10.85 | 10.74 | 10.81 | 74,668 | -0.17(-1.57%) |
Feb 23, 2023 | 10.97 | 11.00 | 10.83 | 10.98 | 58,838 | +0.08(+0.71%) |
Feb 22, 2023 | 10.87 | 10.98 | 10.87 | 10.90 | 41,818 | +0.06(+0.56%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.79 | 10.84 | 187,447 | -0.40(-3.52%) |
Feb 17, 2023 | 11.27 | 11.33 | 11.12 | 11.24 | 75,496 | -0.04(-0.38%) |
Feb 16, 2023 | 11.21 | 11.36 | 11.15 | 11.28 | 110,794 | -0.03(-0.30%) |
Feb 15, 2023 | 11.21 | 11.34 | 11.13 | 11.32 | 108,174 | +0.04(+0.38%) |
Feb 14, 2023 | 11.33 | 11.37 | 11.17 | 11.27 | 102,003 | -0.09(-0.83%) |
Feb 13, 2023 | 11.19 | 11.38 | 11.18 | 11.37 | 138,773 | +0.15(+1.38%) |
Feb 10, 2023 | 11.11 | 11.22 | 11.11 | 11.21 | 54,582 | +0.09(+0.85%) |
Feb 09, 2023 | 11.58 | 11.63 | 11.09 | 11.12 | 82,408 | -0.35(-3.07%) |
Feb 08, 2023 | 11.62 | 11.62 | 11.40 | 11.47 | 71,133 | -0.15(-1.33%) |
Feb 07, 2023 | 11.47 | 11.65 | 11.40 | 11.63 | 129,330 | +0.12(+1.05%) |
Feb 06, 2023 | 11.80 | 11.80 | 11.46 | 11.51 | 152,321 | -0.40(-3.32%) |
Feb 03, 2023 | 11.89 | 11.92 | 11.76 | 11.90 | 89,012 | -0.09(-0.79%) |
Feb 02, 2023 | 11.97 | 12.09 | 11.94 | 12.00 | 273,319 | +0.09(+0.79%) |
Feb 01, 2023 | 11.65 | 11.98 | 11.58 | 11.90 | 86,321 | +0.23(+1.99%) |
Jan 31, 2023 | 11.44 | 11.67 | 11.44 | 11.67 | 127,560 | +0.28(+2.49%) |
Jan 30, 2023 | 11.48 | 11.50 | 11.36 | 11.39 | 113,258 | -0.17(-1.49%) |
Jan 27, 2023 | 11.34 | 11.58 | 11.34 | 11.56 | 51,888 | +0.20(+1.74%) |
Jan 26, 2023 | 11.29 | 11.36 | 11.25 | 11.36 | 159,683 | +0.12(+1.07%) |
Jan 25, 2023 | 11.16 | 11.26 | 11.13 | 11.24 | 114,906 | -0.01(-0.08%) |
Jan 24, 2023 | 11.29 | 11.33 | 11.24 | 11.25 | 76,912 | -0.06(-0.53%) |
Jan 23, 2023 | 11.26 | 11.35 | 11.24 | 11.31 | 145,546 | +0.06(+0.54%) |
Jan 20, 2023 | 11.10 | 11.25 | 11.04 | 11.25 | 63,112 | +0.17(+1.55%) |
Jan 19, 2023 | 11.06 | 11.09 | 10.97 | 11.08 | 123,702 | -0.09(-0.77%) |
Jan 18, 2023 | 11.20 | 11.31 | 11.12 | 11.16 | 138,726 | -0.02(-0.15%) |
Jan 17, 2023 | 11.21 | 11.30 | 11.16 | 11.18 | 158,454 | -0.01(-0.08%) |
Jan 13, 2023 | 11.04 | 11.20 | 11.02 | 11.19 | 97,959 | +0.09(+0.85%) |
Jan 12, 2023 | 11.02 | 11.12 | 10.93 | 11.09 | 118,137 | +0.15(+1.34%) |
Jan 11, 2023 | 10.78 | 10.98 | 10.78 | 10.95 | 152,872 | +0.21(+2.00%) |
Jan 10, 2023 | 10.55 | 10.73 | 10.54 | 10.73 | 70,361 | +0.15(+1.46%) |
Jan 09, 2023 | 10.60 | 10.69 | 10.57 | 10.58 | 85,342 | +0.02(+0.16%) |
Jan 06, 2023 | 10.47 | 10.58 | 10.39 | 10.56 | 155,359 | +0.17(+1.66%) |
Jan 05, 2023 | 10.35 | 10.44 | 10.28 | 10.39 | 91,788 | -0.05(-0.49%) |
Jan 04, 2023 | 10.35 | 10.49 | 10.34 | 10.44 | 427,152 | +0.21(+2.10%) |
Jan 03, 2023 | 10.15 | 10.34 | 10.10 | 10.23 | 123,162 | +0.19(+1.89%) |
Dec 30, 2022 | 10.05 | 10.08 | 9.933 | 10.04 | 228,939 | -0.11(-1.10%) |
Dec 29, 2022 | 9.993 | 10.19 | 9.950 | 10.15 | 334,070 | +0.23(+2.34%) |
Dec 28, 2022 | 10.29 | 10.33 | 9.912 | 9.916 | 215,261 | -0.40(-3.84%) |
Dec 27, 2022 | 10.33 | 10.33 | 10.22 | 10.31 | 168,131 | -0.02(-0.24%) |
Dec 23, 2022 | 10.30 | 10.34 | 10.26 | 10.34 | 76,592 | +0.01(+0.08%) |
Dec 22, 2022 | 10.28 | 10.33 | 10.09 | 10.33 | 285,094 | -0.04(-0.40%) |
Dec 21, 2022 | 10.27 | 10.41 | 10.27 | 10.37 | 202,711 | +0.23(+2.30%) |
Dec 20, 2022 | 10.11 | 10.19 | 9.971 | 10.14 | 112,544 | -0.04(-0.41%) |
Dec 19, 2022 | 10.18 | 10.33 | 10.15 | 10.18 | 181,808 | +0.02(+0.16%) |
Dec 16, 2022 | 10.30 | 10.32 | 10.14 | 10.16 | 156,438 | -0.26(-2.48%) |
Dec 15, 2022 | 10.48 | 10.49 | 10.34 | 10.42 | 128,594 | -0.19(-1.80%) |
Dec 14, 2022 | 10.68 | 10.75 | 10.53 | 10.61 | 197,919 | -0.08(-0.78%) |
Dec 13, 2022 | 10.86 | 11.04 | 10.66 | 10.70 | 242,159 | +0.10(+0.94%) |
Dec 12, 2022 | 10.56 | 10.60 | 10.44 | 10.60 | 108,551 | +0.05(+0.47%) |
Dec 09, 2022 | 10.50 | 10.65 | 10.44 | 10.55 | 157,453 | -0.02(-0.16%) |
Dec 08, 2022 | 10.49 | 10.62 | 10.49 | 10.56 | 106,434 | +0.07(+0.71%) |
Dec 07, 2022 | 10.33 | 10.51 | 10.33 | 10.49 | 119,219 | +0.09(+0.88%) |
Dec 06, 2022 | 10.54 | 10.56 | 10.26 | 10.40 | 144,983 | -0.14(-1.34%) |
Dec 05, 2022 | 10.72 | 10.76 | 10.52 | 10.54 | 117,933 | -0.27(-2.46%) |
Dec 02, 2022 | 10.73 | 10.84 | 10.61 | 10.80 | 143,131 | -0.08(-0.77%) |
Dec 01, 2022 | 10.91 | 11.09 | 10.88 | 10.89 | 112,021 | -0.01(-0.08%) |
Nov 30, 2022 | 10.67 | 10.90 | 10.55 | 10.90 | 121,269 | +0.22(+2.03%) |
Nov 29, 2022 | 10.65 | 10.68 | 10.57 | 10.68 | 61,826 | +0.06(+0.55%) |
Nov 28, 2022 | 10.77 | 10.77 | 10.60 | 10.62 | 143,074 | -0.18(-1.69%) |
Nov 25, 2022 | 10.71 | 10.81 | 10.67 | 10.80 | 41,035 | +0.13(+1.25%) |
Nov 23, 2022 | 10.65 | 10.73 | 10.55 | 10.67 | 123,169 | +0.04(+0.39%) |
Nov 22, 2022 | 10.56 | 10.64 | 10.50 | 10.63 | 135,511 | +0.12(+1.19%) |
Nov 21, 2022 | 10.38 | 10.52 | 10.37 | 10.50 | 164,314 | +0.13(+1.28%) |
Nov 18, 2022 | 10.44 | 10.50 | 10.30 | 10.37 | 59,372 | +0.05(+0.48%) |
Nov 17, 2022 | 10.38 | 10.38 | 10.18 | 10.32 | 90,588 | -0.18(-1.74%) |
Nov 16, 2022 | 10.71 | 10.71 | 10.46 | 10.50 | 105,688 | -0.26(-2.40%) |
Nov 15, 2022 | 10.85 | 10.90 | 10.61 | 10.76 | 167,901 | +0.12(+1.09%) |
Nov 14, 2022 | 10.90 | 10.90 | 10.65 | 10.65 | 109,560 | -0.25(-2.29%) |
Nov 11, 2022 | 10.74 | 10.97 | 10.67 | 10.90 | 264,648 | +0.17(+1.63%) |
Nov 10, 2022 | 10.46 | 10.74 | 10.43 | 10.72 | 322,586 | +0.67(+6.62%) |
Nov 09, 2022 | 10.05 | 10.23 | 9.921 | 10.05 | 363,995 | -0.02(-0.25%) |
Nov 08, 2022 | 10.10 | 10.17 | 9.938 | 10.08 | 218,495 | +0.02(+0.16%) |
Nov 07, 2022 | 9.996 | 10.09 | 9.888 | 10.06 | 266,510 | +0.14(+1.43%) |
Nov 04, 2022 | 9.730 | 10.01 | 9.722 | 9.921 | 120,686 | +0.37(+3.83%) |
Nov 03, 2022 | 9.672 | 9.672 | 9.405 | 9.555 | 160,601 | -0.23(-2.38%) |
Nov 02, 2022 | 10.03 | 10.19 | 9.780 | 9.788 | 166,270 | -0.24(-2.41%) |
Nov 01, 2022 | 10.17 | 10.24 | 9.955 | 10.03 | 185,074 | -0.01(-0.08%) |
Oct 31, 2022 | 10.07 | 10.17 | 9.980 | 10.04 | 133,627 | -0.07(-0.74%) |
Oct 28, 2022 | 9.821 | 10.11 | 9.763 | 10.11 | 97,802 | +0.32(+3.32%) |
Oct 27, 2022 | 9.888 | 10.02 | 9.766 | 9.788 | 185,446 | +0.07(+0.77%) |
Oct 26, 2022 | 9.663 | 9.863 | 9.588 | 9.713 | 169,612 | +0.12(+1.21%) |
Oct 25, 2022 | 9.106 | 9.626 | 9.039 | 9.597 | 165,494 | +0.52(+5.68%) |
Oct 24, 2022 | 9.131 | 9.172 | 8.956 | 9.081 | 153,427 | -0.02(-0.18%) |
Oct 21, 2022 | 8.997 | 9.114 | 8.898 | 9.097 | 267,510 | +0.11(+1.20%) |
Oct 20, 2022 | 9.114 | 9.172 | 8.964 | 8.989 | 236,240 | -0.12(-1.37%) |
Oct 19, 2022 | 9.172 | 9.172 | 9.022 | 9.114 | 207,811 | -0.12(-1.35%) |
Oct 18, 2022 | 9.255 | 9.439 | 9.164 | 9.239 | 283,967 | +0.17(+1.83%) |
Oct 17, 2022 | 9.064 | 9.181 | 8.989 | 9.072 | 136,912 | +0.19(+2.16%) |
Oct 14, 2022 | 9.205 | 9.322 | 8.873 | 8.881 | 220,552 | -0.24(-2.65%) |
Oct 13, 2022 | 8.739 | 9.147 | 8.631 | 9.122 | 618,171 | +0.16(+1.76%) |
Oct 12, 2022 | 9.031 | 9.072 | 8.716 | 8.964 | 358,401 | -0.07(-0.83%) |
Oct 11, 2022 | 8.473 | 9.089 | 8.381 | 9.039 | 531,463 | +0.57(+6.68%) |
Oct 10, 2022 | 8.773 | 8.881 | 8.456 | 8.473 | 243,495 | -0.29(-3.32%) |
Oct 07, 2022 | 8.881 | 9.006 | 8.689 | 8.764 | 787,102 | -0.17(-1.96%) |
Oct 06, 2022 | 9.189 | 9.280 | 8.881 | 8.939 | 825,713 | -0.30(-3.24%) |
Oct 05, 2022 | 9.538 | 9.538 | 8.956 | 9.239 | 251,527 | -0.44(-4.56%) |
Oct 04, 2022 | 9.164 | 9.688 | 9.164 | 9.680 | 480,459 | +0.71(+7.88%) |
Oct 03, 2022 | 8.981 | 9.027 | 8.568 | 8.972 | 258,506 | +0.12(+1.34%) |
Sep 30, 2022 | 8.918 | 9.086 | 8.854 | 8.854 | 233,455 | -0.05(-0.54%) |
Sep 29, 2022 | 9.423 | 9.423 | 8.750 | 8.902 | 185,723 | -0.61(-6.40%) |
Sep 28, 2022 | 9.407 | 9.591 | 9.359 | 9.511 | 174,266 | +0.18(+1.89%) |
Sep 27, 2022 | 9.655 | 9.745 | 9.218 | 9.335 | 218,736 | -0.18(-1.94%) |
Sep 26, 2022 | 10.17 | 10.22 | 9.466 | 9.519 | 733,775 | -0.72(-7.04%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.08 | 10.24 | 155,662 | -0.38(-3.62%) |
Sep 22, 2022 | 10.99 | 10.99 | 10.60 | 10.62 | 141,974 | -0.40(-3.63%) |
Sep 21, 2022 | 11.18 | 11.24 | 11.02 | 11.03 | 77,044 | -0.10(-0.86%) |
Sep 20, 2022 | 11.22 | 11.22 | 11.09 | 11.12 | 57,631 | -0.18(-1.56%) |
Sep 19, 2022 | 11.10 | 11.31 | 11.10 | 11.30 | 65,692 | +0.10(+0.86%) |
Sep 16, 2022 | 11.11 | 11.22 | 11.00 | 11.20 | 72,310 | +0.00(+0.00%) |
Sep 15, 2022 | 11.45 | 11.56 | 11.19 | 11.20 | 70,816 | -0.27(-2.37%) |
Sep 14, 2022 | 11.43 | 11.48 | 11.38 | 11.47 | 40,046 | +0.06(+0.56%) |
Sep 13, 2022 | 11.54 | 11.59 | 11.36 | 11.41 | 57,975 | -0.36(-3.06%) |
Sep 12, 2022 | 11.73 | 11.80 | 11.72 | 11.77 | 45,658 | +0.11(+0.96%) |
Sep 09, 2022 | 11.51 | 11.67 | 11.51 | 11.66 | 57,789 | +0.19(+1.68%) |
Sep 08, 2022 | 11.39 | 11.47 | 11.32 | 11.47 | 35,093 | +0.02(+0.21%) |
Sep 07, 2022 | 11.26 | 11.44 | 11.20 | 11.44 | 49,270 | +0.15(+1.35%) |
Sep 06, 2022 | 11.41 | 11.41 | 11.19 | 11.29 | 82,726 | -0.03(-0.28%) |
Sep 02, 2022 | 11.47 | 11.53 | 11.28 | 11.32 | 58,783 | -0.06(-0.49%) |
Sep 01, 2022 | 11.55 | 11.55 | 11.20 | 11.38 | 102,248 | -0.23(-2.00%) |
Aug 31, 2022 | 11.65 | 11.77 | 11.55 | 11.61 | 63,319 | -0.02(-0.14%) |
Aug 30, 2022 | 11.94 | 11.94 | 11.61 | 11.63 | 101,773 | -0.29(-2.42%) |
Aug 29, 2022 | 11.90 | 11.98 | 11.84 | 11.91 | 60,215 | -0.07(-0.60%) |
Aug 26, 2022 | 12.16 | 12.21 | 11.98 | 11.99 | 43,890 | -0.17(-1.38%) |
Aug 25, 2022 | 12.02 | 12.17 | 12.01 | 12.15 | 53,528 | +0.16(+1.34%) |
Aug 24, 2022 | 11.95 | 12.01 | 11.93 | 11.99 | 58,594 | +0.03(+0.27%) |
Aug 23, 2022 | 11.83 | 11.98 | 11.83 | 11.96 | 44,881 | +0.14(+1.15%) |
Aug 22, 2022 | 12.03 | 12.03 | 11.81 | 11.83 | 76,756 | -0.33(-2.70%) |
Aug 19, 2022 | 12.21 | 12.23 | 12.11 | 12.15 | 65,269 | -0.14(-1.17%) |
Aug 18, 2022 | 12.36 | 12.37 | 12.28 | 12.30 | 36,430 | -0.05(-0.39%) |
Aug 17, 2022 | 12.41 | 12.41 | 12.23 | 12.35 | 65,503 | -0.15(-1.22%) |
Aug 16, 2022 | 12.46 | 12.51 | 12.42 | 12.50 | 141,315 | +0.03(+0.26%) |
Aug 15, 2022 | 12.45 | 12.48 | 12.36 | 12.47 | 55,526 | -0.02(-0.19%) |
Aug 12, 2022 | 12.41 | 12.49 | 12.36 | 12.49 | 65,104 | +0.14(+1.10%) |
Aug 11, 2022 | 12.45 | 12.48 | 12.33 | 12.36 | 37,044 | -0.02(-0.13%) |
Aug 10, 2022 | 12.39 | 12.43 | 12.35 | 12.37 | 83,448 | +0.14(+1.18%) |
Aug 09, 2022 | 12.32 | 12.32 | 12.12 | 12.23 | 59,335 | -0.10(-0.78%) |
Aug 08, 2022 | 12.20 | 12.40 | 12.20 | 12.32 | 81,544 | +0.18(+1.52%) |
Aug 05, 2022 | 12.08 | 12.17 | 12.04 | 12.14 | 77,241 | +0.03(+0.27%) |
Aug 04, 2022 | 12.24 | 12.24 | 12.05 | 12.11 | 88,228 | -0.13(-1.05%) |
Aug 03, 2022 | 12.22 | 12.27 | 12.20 | 12.24 | 108,231 | +0.08(+0.66%) |
Aug 02, 2022 | 12.48 | 12.48 | 12.15 | 12.15 | 123,263 | -0.42(-3.38%) |
Aug 01, 2022 | 12.52 | 12.65 | 12.40 | 12.58 | 197,755 | +0.05(+0.38%) |
Jul 29, 2022 | 12.56 | 12.70 | 12.52 | 12.53 | 238,202 | +0.01(+0.06%) |
Jul 28, 2022 | 12.18 | 12.54 | 12.18 | 12.52 | 114,220 | +0.41(+3.37%) |
Jul 27, 2022 | 11.85 | 12.15 | 11.85 | 12.11 | 107,152 | +0.30(+2.51%) |
Jul 26, 2022 | 11.77 | 11.85 | 11.73 | 11.82 | 72,088 | -0.01(-0.07%) |
Jul 25, 2022 | 11.79 | 11.83 | 11.71 | 11.83 | 72,842 | +0.08(+0.68%) |
Jul 22, 2022 | 11.82 | 11.89 | 11.66 | 11.75 | 45,244 | -0.06(-0.47%) |
Jul 21, 2022 | 11.67 | 11.81 | 11.56 | 11.80 | 108,120 | +0.11(+0.96%) |
Jul 20, 2022 | 11.58 | 11.71 | 11.58 | 11.69 | 88,942 | +0.11(+0.97%) |
Jul 19, 2022 | 11.31 | 11.63 | 11.30 | 11.58 | 96,421 | +0.38(+3.36%) |
Jul 18, 2022 | 11.28 | 11.30 | 11.03 | 11.20 | 161,901 | -0.02(-0.14%) |
Jul 15, 2022 | 11.12 | 11.27 | 10.88 | 11.22 | 90,539 | +0.22(+1.97%) |
Jul 14, 2022 | 11.11 | 11.11 | 10.89 | 11.00 | 49,871 | -0.22(-2.00%) |
Jul 13, 2022 | 11.02 | 11.23 | 10.95 | 11.23 | 132,978 | +0.14(+1.30%) |
Jul 12, 2022 | 11.15 | 11.31 | 11.03 | 11.08 | 384,022 | -0.09(-0.79%) |
Jul 11, 2022 | 11.28 | 11.29 | 11.15 | 11.17 | 80,728 | -0.13(-1.13%) |
Jul 08, 2022 | 11.31 | 11.33 | 11.17 | 11.30 | 113,593 | +0.01(+0.07%) |
Jul 07, 2022 | 11.19 | 11.36 | 11.19 | 11.29 | 103,408 | +0.18(+1.59%) |
Jul 06, 2022 | 11.35 | 11.45 | 11.06 | 11.11 | 151,606 | -0.22(-1.98%) |
Jul 05, 2022 | 11.11 | 11.34 | 10.95 | 11.34 | 199,268 | +0.10(+0.93%) |