Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.02 | 10.28 | 10.01 | 10.13 | 846,914 | +0.08(+0.75%) |
Feb 27, 2023 | 10.07 | 10.24 | 9.977 | 10.05 | 545,052 | +0.09(+0.95%) |
Feb 24, 2023 | 9.863 | 10.02 | 9.816 | 9.958 | 465,843 | -0.05(-0.47%) |
Feb 23, 2023 | 9.911 | 10.07 | 9.816 | 10.01 | 596,416 | +0.15(+1.53%) |
Feb 22, 2023 | 9.844 | 10.02 | 9.797 | 9.854 | 802,493 | +0.05(+0.48%) |
Feb 21, 2023 | 9.797 | 10.11 | 9.631 | 9.807 | 646,579 | -0.40(-3.89%) |
Feb 17, 2023 | 10.25 | 10.30 | 10.08 | 10.20 | 599,650 | -0.04(-0.37%) |
Feb 16, 2023 | 10.20 | 10.43 | 9.863 | 10.24 | 495,539 | +0.23(+2.26%) |
Feb 15, 2023 | 9.835 | 10.02 | 9.826 | 10.01 | 362,524 | +0.11(+1.14%) |
Feb 14, 2023 | 9.911 | 10.09 | 9.863 | 9.901 | 368,292 | -0.09(-0.85%) |
Feb 13, 2023 | 9.778 | 10.01 | 9.778 | 9.986 | 365,104 | +0.14(+1.44%) |
Feb 10, 2023 | 9.637 | 9.901 | 9.637 | 9.844 | 440,963 | +0.22(+2.26%) |
Feb 09, 2023 | 9.892 | 9.977 | 9.604 | 9.627 | 479,263 | -0.20(-2.02%) |
Feb 08, 2023 | 9.873 | 9.967 | 9.783 | 9.826 | 170,611 | -0.14(-1.42%) |
Feb 07, 2023 | 9.958 | 10.14 | 9.844 | 9.967 | 345,985 | -0.09(-0.85%) |
Feb 06, 2023 | 10.14 | 10.14 | 9.882 | 10.05 | 264,962 | -0.14(-1.39%) |
Feb 03, 2023 | 10.14 | 10.23 | 10.05 | 10.19 | 489,976 | -0.09(-0.92%) |
Feb 02, 2023 | 10.13 | 10.44 | 10.09 | 10.29 | 380,862 | +0.27(+2.74%) |
Feb 01, 2023 | 9.901 | 10.15 | 9.778 | 10.01 | 598,053 | +0.11(+1.14%) |
Jan 31, 2023 | 9.599 | 9.944 | 9.561 | 9.901 | 533,370 | +0.33(+3.46%) |
Jan 30, 2023 | 9.741 | 9.788 | 9.561 | 9.570 | 146,421 | -0.25(-2.50%) |
Jan 27, 2023 | 9.674 | 9.873 | 9.656 | 9.816 | 218,651 | +0.13(+1.37%) |
Jan 26, 2023 | 9.684 | 9.731 | 9.570 | 9.684 | 207,507 | +0.08(+0.79%) |
Jan 25, 2023 | 9.552 | 9.608 | 9.490 | 9.608 | 159,956 | +0.01(+0.10%) |
Jan 24, 2023 | 9.561 | 9.637 | 9.504 | 9.599 | 201,525 | -0.01(-0.10%) |
Jan 23, 2023 | 9.485 | 9.632 | 9.429 | 9.608 | 227,681 | +0.11(+1.19%) |
Jan 20, 2023 | 9.438 | 9.514 | 9.306 | 9.495 | 379,028 | +0.07(+0.70%) |
Jan 19, 2023 | 9.438 | 9.514 | 9.400 | 9.429 | 315,552 | -0.08(-0.80%) |
Jan 18, 2023 | 9.741 | 9.769 | 9.429 | 9.504 | 338,924 | -0.16(-1.66%) |
Jan 17, 2023 | 9.467 | 9.788 | 9.467 | 9.665 | 433,628 | +0.16(+1.69%) |
Jan 13, 2023 | 9.561 | 9.580 | 9.462 | 9.504 | 270,710 | -0.14(-1.47%) |
Jan 12, 2023 | 9.363 | 9.656 | 9.259 | 9.646 | 433,847 | +0.35(+3.76%) |
Jan 11, 2023 | 8.994 | 9.325 | 8.919 | 9.297 | 604,902 | +0.41(+4.57%) |
Jan 10, 2023 | 9.079 | 9.079 | 8.829 | 8.890 | 465,641 | -0.30(-3.29%) |
Jan 09, 2023 | 9.315 | 9.377 | 9.084 | 9.193 | 632,152 | -0.14(-1.52%) |
Jan 06, 2023 | 9.382 | 9.467 | 9.315 | 9.334 | 519,235 | -0.03(-0.30%) |
Jan 05, 2023 | 9.580 | 9.580 | 9.330 | 9.363 | 628,809 | -0.26(-2.75%) |
Jan 04, 2023 | 9.079 | 9.684 | 9.079 | 9.627 | 680,814 | +0.12(+1.29%) |
Jan 03, 2023 | 9.627 | 9.750 | 9.419 | 9.504 | 459,368 | +0.02(+0.20%) |
Dec 30, 2022 | 9.353 | 9.504 | 9.325 | 9.485 | 692,308 | +0.07(+0.70%) |
Dec 29, 2022 | 9.372 | 9.490 | 9.325 | 9.419 | 517,996 | +0.15(+1.63%) |
Dec 28, 2022 | 9.533 | 9.561 | 9.240 | 9.268 | 554,087 | -0.21(-2.19%) |
Dec 27, 2022 | 9.533 | 9.552 | 9.434 | 9.476 | 243,304 | -0.05(-0.50%) |
Dec 23, 2022 | 9.363 | 9.547 | 9.353 | 9.523 | 321,706 | +0.10(+1.10%) |
Dec 22, 2022 | 9.306 | 9.457 | 9.221 | 9.419 | 238,035 | -0.03(-0.30%) |
Dec 21, 2022 | 9.495 | 9.670 | 9.438 | 9.448 | 317,693 | +0.03(+0.30%) |
Dec 20, 2022 | 9.429 | 9.497 | 9.306 | 9.419 | 519,999 | -0.06(-0.60%) |
Dec 19, 2022 | 9.703 | 9.731 | 9.457 | 9.476 | 449,637 | -0.20(-2.05%) |
Dec 16, 2022 | 9.721 | 9.936 | 9.516 | 9.674 | 3,052,767 | -0.23(-2.35%) |
Dec 15, 2022 | 10.08 | 10.16 | 9.889 | 9.908 | 586,053 | -0.35(-3.37%) |
Dec 14, 2022 | 10.27 | 10.45 | 10.20 | 10.25 | 480,339 | +0.04(+0.37%) |
Dec 13, 2022 | 10.31 | 10.45 | 10.08 | 10.22 | 837,064 | +0.14(+1.39%) |
Dec 12, 2022 | 10.14 | 10.19 | 9.964 | 10.08 | 452,772 | -0.07(-0.64%) |
Dec 09, 2022 | 10.11 | 10.21 | 10.06 | 10.14 | 216,285 | -0.02(-0.18%) |
Dec 08, 2022 | 10.19 | 10.32 | 10.10 | 10.16 | 256,399 | +0.03(+0.28%) |
Dec 07, 2022 | 10.06 | 10.34 | 10.06 | 10.13 | 431,239 | +0.02(+0.18%) |
Dec 06, 2022 | 10.13 | 10.23 | 10.08 | 10.11 | 387,581 | +0.00(+0.00%) |
Dec 05, 2022 | 10.22 | 10.34 | 10.10 | 10.11 | 270,711 | -0.25(-2.43%) |
Dec 02, 2022 | 10.26 | 10.50 | 10.22 | 10.36 | 321,440 | -0.06(-0.54%) |
Dec 01, 2022 | 10.55 | 10.63 | 10.24 | 10.42 | 405,968 | -0.03(-0.27%) |
Nov 30, 2022 | 10.32 | 10.50 | 10.20 | 10.45 | 538,051 | +0.07(+0.72%) |
Nov 29, 2022 | 10.17 | 10.37 | 10.10 | 10.37 | 519,197 | +0.29(+2.87%) |
Nov 28, 2022 | 10.40 | 10.44 | 10.08 | 10.08 | 493,446 | -0.40(-3.83%) |
Nov 25, 2022 | 10.47 | 10.51 | 10.41 | 10.49 | 116,959 | +0.06(+0.54%) |
Nov 23, 2022 | 10.33 | 10.43 | 10.22 | 10.43 | 197,590 | +0.10(+0.99%) |
Nov 22, 2022 | 10.25 | 10.37 | 10.19 | 10.33 | 272,949 | +0.13(+1.28%) |
Nov 21, 2022 | 10.21 | 10.29 | 10.13 | 10.20 | 306,077 | -0.09(-0.91%) |
Nov 18, 2022 | 10.45 | 10.46 | 10.24 | 10.29 | 374,564 | +0.05(+0.45%) |
Nov 17, 2022 | 9.954 | 10.24 | 9.954 | 10.24 | 472,036 | +0.14(+1.38%) |
Nov 16, 2022 | 10.26 | 10.26 | 10.08 | 10.10 | 342,257 | -0.16(-1.55%) |
Nov 15, 2022 | 10.34 | 10.34 | 10.10 | 10.26 | 421,177 | +0.17(+1.66%) |
Nov 14, 2022 | 10.04 | 10.23 | 9.945 | 10.09 | 441,580 | -0.02(-0.18%) |
Nov 11, 2022 | 10.04 | 10.15 | 9.982 | 10.11 | 395,169 | +0.01(+0.09%) |
Nov 10, 2022 | 9.805 | 10.13 | 9.777 | 10.10 | 514,522 | +0.70(+7.44%) |
Nov 09, 2022 | 9.395 | 9.534 | 9.320 | 9.404 | 757,142 | -0.03(-0.30%) |
Nov 08, 2022 | 9.516 | 9.553 | 9.404 | 9.432 | 452,767 | -0.02(-0.20%) |
Nov 07, 2022 | 9.395 | 9.479 | 9.152 | 9.451 | 504,751 | +0.11(+1.20%) |
Nov 04, 2022 | 8.984 | 9.348 | 8.900 | 9.339 | 443,627 | +0.49(+5.48%) |
Nov 03, 2022 | 8.760 | 8.863 | 8.191 | 8.853 | 938,139 | +0.43(+5.09%) |
Nov 02, 2022 | 8.686 | 8.359 | 8.424 | 915,437 | -0.27(-3.11%) | |
Nov 01, 2022 | 8.546 | 8.727 | 8.396 | 8.695 | 697,088 | +0.02(+0.22%) |
Oct 31, 2022 | 8.564 | 8.700 | 8.536 | 8.676 | 607,622 | +0.02(+0.22%) |
Oct 28, 2022 | 8.527 | 8.676 | 8.387 | 8.658 | 441,201 | +0.18(+2.09%) |
Oct 27, 2022 | 8.490 | 8.639 | 8.420 | 8.480 | 546,201 | +0.07(+0.78%) |
Oct 26, 2022 | 8.648 | 8.676 | 8.387 | 8.415 | 584,911 | -0.15(-1.74%) |
Oct 25, 2022 | 8.247 | 8.658 | 8.247 | 8.564 | 488,613 | +0.36(+4.44%) |
Oct 24, 2022 | 8.256 | 8.303 | 8.140 | 8.200 | 471,156 | +0.03(+0.34%) |
Oct 21, 2022 | 8.004 | 8.172 | 7.916 | 8.172 | 540,052 | +0.28(+3.55%) |
Oct 20, 2022 | 7.921 | 8.070 | 7.846 | 7.893 | 817,786 | -0.06(-0.70%) |
Oct 19, 2022 | 8.088 | 8.154 | 7.855 | 7.949 | 451,902 | -0.23(-2.85%) |
Oct 18, 2022 | 8.266 | 8.378 | 8.070 | 8.182 | 404,753 | +0.09(+1.15%) |
Oct 17, 2022 | 8.014 | 8.144 | 7.990 | 8.088 | 563,418 | +0.28(+3.58%) |
Oct 14, 2022 | 8.135 | 8.219 | 7.776 | 7.809 | 460,753 | -0.21(-2.56%) |
Oct 13, 2022 | 7.622 | 8.051 | 7.529 | 8.014 | 640,615 | +0.22(+2.87%) |
Oct 12, 2022 | 7.874 | 7.883 | 7.734 | 7.790 | 516,653 | -0.05(-0.60%) |
Oct 11, 2022 | 7.585 | 7.939 | 7.519 | 7.837 | 716,306 | +0.22(+2.94%) |
Oct 10, 2022 | 7.445 | 7.715 | 7.445 | 7.613 | 394,359 | +0.18(+2.38%) |
Oct 07, 2022 | 7.501 | 7.557 | 7.333 | 7.435 | 682,429 | -0.11(-1.48%) |
Oct 06, 2022 | 7.445 | 7.585 | 7.398 | 7.547 | 904,751 | +0.07(+0.87%) |
Oct 05, 2022 | 7.445 | 7.538 | 7.267 | 7.482 | 584,900 | -0.13(-1.72%) |
Oct 04, 2022 | 7.398 | 7.627 | 7.342 | 7.613 | 537,847 | +0.35(+4.75%) |
Oct 03, 2022 | 7.202 | 7.393 | 6.988 | 7.267 | 865,385 | +0.21(+3.04%) |
Sep 30, 2022 | 6.997 | 7.160 | 6.969 | 7.053 | 751,687 | +0.09(+1.34%) |
Sep 29, 2022 | 7.202 | 7.295 | 6.792 | 6.960 | 632,148 | -0.37(-5.09%) |
Sep 28, 2022 | 7.137 | 7.463 | 7.044 | 7.333 | 609,536 | +0.28(+3.97%) |
Sep 27, 2022 | 7.267 | 7.267 | 7.034 | 7.053 | 533,900 | -0.10(-1.43%) |
Sep 26, 2022 | 7.501 | 7.501 | 7.006 | 7.156 | 585,999 | -0.41(-5.43%) |
Sep 23, 2022 | 7.641 | 7.659 | 7.417 | 7.566 | 537,836 | -0.18(-2.29%) |
Sep 22, 2022 | 8.079 | 8.098 | 7.687 | 7.743 | 418,892 | -0.33(-4.05%) |
Sep 21, 2022 | 8.340 | 8.438 | 8.060 | 8.070 | 408,002 | -0.25(-3.03%) |
Sep 20, 2022 | 8.452 | 8.452 | 8.242 | 8.322 | 309,587 | -0.21(-2.51%) |
Sep 19, 2022 | 8.424 | 8.583 | 8.424 | 8.536 | 333,267 | +0.00(+0.00%) |
Sep 16, 2022 | 8.315 | 8.555 | 8.242 | 8.536 | 1,200,391 | +0.15(+1.75%) |
Sep 15, 2022 | 8.352 | 8.518 | 8.343 | 8.389 | 512,874 | +0.03(+0.33%) |
Sep 14, 2022 | 8.463 | 8.472 | 8.233 | 8.361 | 573,513 | -0.16(-1.84%) |
Sep 13, 2022 | 8.877 | 8.895 | 8.486 | 8.518 | 433,922 | -0.58(-6.37%) |
Sep 12, 2022 | 9.015 | 9.102 | 8.950 | 9.097 | 322,760 | +0.17(+1.85%) |
Sep 09, 2022 | 8.840 | 8.982 | 8.812 | 8.932 | 227,122 | +0.14(+1.57%) |
Sep 08, 2022 | 8.821 | 8.950 | 8.702 | 8.794 | 412,527 | -0.08(-0.93%) |
Sep 07, 2022 | 8.748 | 8.877 | 8.665 | 8.877 | 721,224 | +0.11(+1.26%) |
Sep 06, 2022 | 8.702 | 8.804 | 8.647 | 8.766 | 402,501 | +0.00(+0.00%) |
Sep 02, 2022 | 8.923 | 8.996 | 8.720 | 8.766 | 446,439 | -0.04(-0.42%) |
Sep 01, 2022 | 8.785 | 8.821 | 8.601 | 8.803 | 547,667 | -0.06(-0.62%) |
Aug 31, 2022 | 8.950 | 9.038 | 8.840 | 8.858 | 326,164 | -0.11(-1.23%) |
Aug 30, 2022 | 9.061 | 9.125 | 8.959 | 8.969 | 283,248 | -0.08(-0.91%) |
Aug 29, 2022 | 9.162 | 9.203 | 9.033 | 9.051 | 375,801 | -0.16(-1.70%) |
Aug 26, 2022 | 9.475 | 9.475 | 9.208 | 9.208 | 262,476 | -0.24(-2.53%) |
Aug 25, 2022 | 9.300 | 9.461 | 9.300 | 9.447 | 231,830 | +0.13(+1.38%) |
Aug 24, 2022 | 9.346 | 9.442 | 9.291 | 9.318 | 333,798 | -0.04(-0.39%) |
Aug 23, 2022 | 9.327 | 9.484 | 9.295 | 9.355 | 286,817 | -0.04(-0.39%) |
Aug 22, 2022 | 9.530 | 9.539 | 9.355 | 9.392 | 268,112 | -0.26(-2.67%) |
Aug 19, 2022 | 9.888 | 9.933 | 9.603 | 9.649 | 554,998 | -0.29(-2.87%) |
Aug 18, 2022 | 9.916 | 10.03 | 9.879 | 9.934 | 302,510 | +0.02(+0.19%) |
Aug 17, 2022 | 9.962 | 9.980 | 9.861 | 9.916 | 591,978 | -0.17(-1.64%) |
Aug 16, 2022 | 9.732 | 10.11 | 9.732 | 10.08 | 599,879 | -0.05(-0.45%) |
Aug 15, 2022 | 9.980 | 10.14 | 9.980 | 10.13 | 314,502 | +0.08(+0.82%) |
Aug 12, 2022 | 9.898 | 10.06 | 9.898 | 10.04 | 341,302 | +0.21(+2.15%) |
Aug 11, 2022 | 9.925 | 10.01 | 9.824 | 9.833 | 955,360 | +0.01(+0.09%) |
Aug 10, 2022 | 9.842 | 9.879 | 9.756 | 9.824 | 454,432 | +0.20(+2.10%) |
Aug 09, 2022 | 9.686 | 9.723 | 9.566 | 9.622 | 524,934 | -0.08(-0.85%) |
Aug 08, 2022 | 9.750 | 9.888 | 9.640 | 9.704 | 326,483 | +0.02(+0.19%) |
Aug 05, 2022 | 9.622 | 9.704 | 9.516 | 9.686 | 378,162 | -0.03(-0.28%) |
Aug 04, 2022 | 9.916 | 9.916 | 9.493 | 9.714 | 419,426 | -0.08(-0.85%) |
Aug 03, 2022 | 9.824 | 9.999 | 9.796 | 9.796 | 451,834 | +0.00(+0.00%) |
Aug 02, 2022 | 9.934 | 9.998 | 9.796 | 9.796 | 324,037 | -0.16(-1.57%) |
Aug 01, 2022 | 9.870 | 10.06 | 9.695 | 9.953 | 332,055 | -0.05(-0.46%) |
Jul 29, 2022 | 9.870 | 10.08 | 9.856 | 9.999 | 285,784 | +0.08(+0.83%) |
Jul 28, 2022 | 9.787 | 9.916 | 9.755 | 9.916 | 235,900 | +0.19(+1.99%) |
Jul 27, 2022 | 9.548 | 9.769 | 9.539 | 9.723 | 273,573 | +0.18(+1.93%) |
Jul 26, 2022 | 9.677 | 9.796 | 9.511 | 9.539 | 296,062 | -0.18(-1.89%) |
Jul 25, 2022 | 9.686 | 9.773 | 9.594 | 9.723 | 445,776 | +0.07(+0.76%) |
Jul 22, 2022 | 9.787 | 9.824 | 9.557 | 9.649 | 335,890 | -0.08(-0.85%) |
Jul 21, 2022 | 9.723 | 9.732 | 9.493 | 9.732 | 272,325 | -0.09(-0.94%) |
Jul 20, 2022 | 9.622 | 9.847 | 9.566 | 9.824 | 434,806 | +0.19(+2.01%) |
Jul 19, 2022 | 9.447 | 9.714 | 9.396 | 9.631 | 537,410 | +0.37(+3.97%) |
Jul 18, 2022 | 9.180 | 9.281 | 9.116 | 9.263 | 469,131 | +0.17(+1.92%) |
Jul 15, 2022 | 9.042 | 9.097 | 8.858 | 9.088 | 543,511 | +0.26(+2.92%) |
Jul 14, 2022 | 8.720 | 8.904 | 8.720 | 8.831 | 335,510 | -0.10(-1.13%) |
Jul 13, 2022 | 9.024 | 9.079 | 8.904 | 8.932 | 316,267 | -0.17(-1.92%) |
Jul 12, 2022 | 8.821 | 9.180 | 8.821 | 9.107 | 387,717 | +0.18(+2.06%) |
Jul 11, 2022 | 8.913 | 9.024 | 8.840 | 8.923 | 300,183 | -0.11(-1.22%) |
Jul 08, 2022 | 8.996 | 9.143 | 8.886 | 9.033 | 697,233 | +0.02(+0.20%) |
Jul 07, 2022 | 9.024 | 9.134 | 8.996 | 9.015 | 389,481 | +0.08(+0.93%) |
Jul 06, 2022 | 9.162 | 9.235 | 8.904 | 8.932 | 495,102 | -0.21(-2.31%) |
Jul 05, 2022 | 8.959 | 9.143 | 8.794 | 9.143 | 605,929 | +0.05(+0.51%) |
Jul 01, 2022 | 8.978 | 9.171 | 8.844 | 9.097 | 693,247 | +0.06(+0.61%) |
Jun 30, 2022 | 8.867 | 9.162 | 8.541 | 9.042 | 1,188,903 | -0.27(-2.87%) |
Jun 29, 2022 | 9.520 | 9.520 | 9.281 | 9.309 | 536,943 | -0.16(-1.65%) |
Jun 28, 2022 | 9.668 | 9.842 | 9.456 | 9.465 | 451,280 | -0.06(-0.68%) |
Jun 27, 2022 | 9.520 | 9.626 | 9.419 | 9.530 | 442,079 | +0.05(+0.48%) |
Jun 24, 2022 | 9.235 | 9.530 | 9.180 | 9.484 | 894,450 | +0.35(+3.83%) |
Jun 23, 2022 | 8.867 | 9.162 | 8.656 | 9.134 | 568,065 | +0.35(+3.98%) |
Jun 22, 2022 | 8.582 | 8.950 | 8.509 | 8.785 | 583,926 | +0.02(+0.21%) |
Jun 21, 2022 | 8.987 | 9.070 | 8.766 | 8.766 | 458,203 | -0.09(-1.04%) |
Jun 17, 2022 | 8.757 | 8.978 | 8.693 | 8.858 | 800,839 | +0.17(+1.90%) |
Jun 16, 2022 | 8.794 | 8.821 | 8.573 | 8.693 | 545,198 | -0.26(-2.88%) |
Jun 15, 2022 | 8.823 | 9.095 | 8.669 | 8.950 | 907,634 | +0.20(+2.28%) |
Jun 14, 2022 | 8.977 | 8.996 | 8.573 | 8.750 | 594,134 | -0.20(-2.23%) |
Jun 13, 2022 | 9.504 | 9.522 | 8.941 | 8.950 | 752,353 | -0.81(-8.28%) |
Jun 10, 2022 | 9.885 | 10.00 | 9.667 | 9.758 | 1,068,619 | -0.32(-3.15%) |
Jun 09, 2022 | 10.53 | 10.53 | 10.02 | 10.08 | 461,667 | -0.45(-4.31%) |
Jun 08, 2022 | 10.68 | 10.72 | 10.46 | 10.53 | 497,436 | -0.28(-2.60%) |
Jun 07, 2022 | 10.58 | 10.82 | 10.50 | 10.81 | 666,407 | +0.15(+1.36%) |
Jun 06, 2022 | 10.87 | 10.87 | 10.57 | 10.67 | 369,041 | -0.07(-0.68%) |
Jun 03, 2022 | 10.91 | 10.91 | 10.67 | 10.74 | 387,220 | -0.22(-1.99%) |
Jun 02, 2022 | 10.79 | 10.96 | 10.71 | 10.96 | 548,491 | +0.11(+1.00%) |
Jun 01, 2022 | 11.14 | 11.16 | 10.75 | 10.85 | 489,124 | -0.20(-1.81%) |
May 31, 2022 | 11.03 | 11.14 | 10.93 | 11.05 | 982,974 | -0.12(-1.06%) |
May 27, 2022 | 10.96 | 11.21 | 10.96 | 11.16 | 418,325 | +0.28(+2.59%) |
May 26, 2022 | 10.80 | 11.01 | 10.68 | 10.88 | 587,032 | +0.16(+1.52%) |
May 25, 2022 | 10.57 | 10.80 | 10.56 | 10.72 | 504,189 | +0.16(+1.55%) |
May 24, 2022 | 10.21 | 10.60 | 10.01 | 10.56 | 723,136 | +0.30(+2.92%) |
May 23, 2022 | 10.31 | 10.40 | 10.11 | 10.26 | 715,103 | +0.07(+0.71%) |
May 20, 2022 | 10.73 | 10.73 | 9.994 | 10.18 | 1,085,172 | -0.42(-3.94%) |
May 19, 2022 | 10.87 | 10.97 | 10.56 | 10.60 | 906,430 | -0.32(-2.91%) |
May 18, 2022 | 11.49 | 11.60 | 10.91 | 10.92 | 741,329 | -0.72(-6.16%) |
May 17, 2022 | 11.46 | 11.71 | 11.35 | 11.64 | 634,678 | +0.35(+3.06%) |
May 16, 2022 | 11.21 | 11.36 | 11.15 | 11.29 | 487,553 | +0.03(+0.24%) |
May 13, 2022 | 11.04 | 11.29 | 10.87 | 11.26 | 755,089 | +0.35(+3.16%) |
May 12, 2022 | 10.78 | 10.94 | 10.69 | 10.92 | 569,004 | +0.14(+1.26%) |
May 11, 2022 | 11.05 | 11.21 | 10.73 | 10.78 | 519,623 | -0.17(-1.57%) |
May 10, 2022 | 11.27 | 11.41 | 10.83 | 10.96 | 694,305 | -0.21(-1.87%) |
May 09, 2022 | 11.43 | 11.48 | 11.10 | 11.16 | 501,685 | -0.39(-3.38%) |
May 06, 2022 | 11.65 | 11.80 | 11.46 | 11.56 | 465,098 | -0.21(-1.77%) |
May 05, 2022 | 11.81 | 12.16 | 11.48 | 11.76 | 709,947 | -0.51(-4.14%) |
May 04, 2022 | 11.98 | 12.28 | 11.88 | 12.27 | 453,190 | +0.31(+2.58%) |
May 03, 2022 | 11.79 | 12.04 | 11.63 | 11.96 | 430,163 | +0.16(+1.38%) |
May 02, 2022 | 12.15 | 12.18 | 11.56 | 11.80 | 470,438 | -0.26(-2.18%) |
Apr 29, 2022 | 12.55 | 12.57 | 12.04 | 12.06 | 566,486 | -0.53(-4.18%) |
Apr 28, 2022 | 12.37 | 12.63 | 12.17 | 12.59 | 248,288 | +0.32(+2.59%) |
Apr 27, 2022 | 12.52 | 12.52 | 12.25 | 12.27 | 598,767 | -0.21(-1.67%) |
Apr 26, 2022 | 12.52 | 12.67 | 12.45 | 12.48 | 545,796 | -0.14(-1.08%) |
Apr 25, 2022 | 12.44 | 12.62 | 12.24 | 12.62 | 747,795 | +0.09(+0.72%) |
Apr 22, 2022 | 12.72 | 12.77 | 12.52 | 12.53 | 646,905 | -0.27(-2.13%) |
Apr 21, 2022 | 13.01 | 13.04 | 12.78 | 12.80 | 523,807 | -0.05(-0.42%) |
Apr 20, 2022 | 12.80 | 13.00 | 12.79 | 12.85 | 620,462 | +0.17(+1.36%) |
Apr 19, 2022 | 12.63 | 12.74 | 12.57 | 12.68 | 636,055 | +0.15(+1.23%) |
Apr 18, 2022 | 12.38 | 12.58 | 12.38 | 12.53 | 584,147 | +0.10(+0.80%) |
Apr 14, 2022 | 12.39 | 12.52 | 12.35 | 12.43 | 426,184 | +0.08(+0.66%) |
Apr 13, 2022 | 12.20 | 12.37 | 12.15 | 12.35 | 301,970 | +0.18(+1.49%) |
Apr 12, 2022 | 12.10 | 12.27 | 12.10 | 12.16 | 347,485 | +0.13(+1.06%) |
Apr 11, 2022 | 12.03 | 12.21 | 11.95 | 12.04 | 431,388 | -0.01(-0.07%) |
Apr 08, 2022 | 12.07 | 12.19 | 12.02 | 12.05 | 359,595 | +0.01(+0.07%) |
Apr 07, 2022 | 12.17 | 12.17 | 11.85 | 12.04 | 485,206 | -0.13(-1.04%) |
Apr 06, 2022 | 12.17 | 12.25 | 12.00 | 12.16 | 684,603 | +0.00(+0.00%) |
Apr 05, 2022 | 12.50 | 12.64 | 12.14 | 12.16 | 535,525 | -0.36(-2.90%) |
Apr 04, 2022 | 12.62 | 12.62 | 12.35 | 12.53 | 527,235 | -0.19(-1.50%) |
Apr 01, 2022 | 12.47 | 12.74 | 12.41 | 12.72 | 618,928 | +0.22(+1.74%) |
Mar 31, 2022 | 12.68 | 12.78 | 12.49 | 12.50 | 809,626 | -0.11(-0.86%) |
Mar 30, 2022 | 12.74 | 12.81 | 12.54 | 12.61 | 604,486 | -0.15(-1.21%) |
Mar 29, 2022 | 12.44 | 12.82 | 12.43 | 12.76 | 721,208 | +0.50(+4.07%) |
Mar 28, 2022 | 12.23 | 12.28 | 12.15 | 12.26 | 250,402 | -0.02(-0.15%) |
Mar 25, 2022 | 12.03 | 12.30 | 12.03 | 12.28 | 364,819 | +0.29(+2.42%) |
Mar 24, 2022 | 11.89 | 12.01 | 11.81 | 11.99 | 376,897 | +0.15(+1.30%) |
Mar 23, 2022 | 12.02 | 12.03 | 11.78 | 11.84 | 430,832 | -0.23(-1.88%) |
Mar 22, 2022 | 12.09 | 12.24 | 11.99 | 12.06 | 393,509 | +0.06(+0.53%) |
Mar 21, 2022 | 12.14 | 12.21 | 11.92 | 12.00 | 434,725 | -0.12(-0.97%) |
Mar 18, 2022 | 12.11 | 12.20 | 11.94 | 12.12 | 1,123,782 | +0.07(+0.60%) |
Mar 17, 2022 | 11.75 | 12.07 | 11.70 | 12.05 | 514,306 | +0.12(+0.99%) |
Mar 16, 2022 | 12.01 | 12.08 | 11.68 | 11.93 | 490,720 | +0.04(+0.38%) |
Mar 15, 2022 | 11.95 | 12.02 | 11.78 | 11.88 | 542,970 | +0.05(+0.46%) |
Mar 14, 2022 | 12.05 | 12.05 | 11.69 | 11.83 | 476,893 | -0.12(-0.98%) |
Mar 11, 2022 | 12.02 | 12.16 | 11.88 | 11.95 | 472,027 | -0.02(-0.15%) |
Mar 10, 2022 | 11.79 | 12.01 | 11.69 | 11.96 | 444,873 | -0.04(-0.37%) |
Mar 09, 2022 | 12.04 | 12.21 | 11.95 | 12.01 | 481,907 | +0.22(+1.83%) |
Mar 08, 2022 | 11.73 | 11.97 | 11.67 | 11.79 | 546,244 | +0.13(+1.08%) |
Mar 07, 2022 | 12.15 | 12.15 | 11.67 | 11.67 | 522,499 | -0.45(-3.71%) |
Mar 04, 2022 | 11.95 | 12.16 | 11.77 | 12.12 | 478,435 | +0.01(+0.07%) |
Mar 03, 2022 | 11.80 | 12.15 | 11.76 | 12.11 | 877,602 | +0.34(+2.90%) |
Mar 02, 2022 | 11.48 | 11.84 | 11.40 | 11.77 | 505,997 | +0.34(+2.99%) |