Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.50 | 11.57 | 11.43 | 11.54 | 1,016,073 | +0.01(+0.08%) |
May 30, 2023 | 11.51 | 11.55 | 11.47 | 11.53 | 525,234 | +0.03(+0.23%) |
May 26, 2023 | 11.40 | 11.56 | 11.39 | 11.51 | 904,253 | +0.10(+0.84%) |
May 25, 2023 | 11.40 | 11.42 | 11.30 | 11.41 | 728,335 | -0.03(-0.30%) |
May 24, 2023 | 11.42 | 11.47 | 11.31 | 11.45 | 753,889 | -0.04(-0.38%) |
May 23, 2023 | 11.47 | 11.56 | 11.45 | 11.49 | 1,268,595 | +0.03(+0.30%) |
May 22, 2023 | 11.56 | 11.65 | 11.44 | 11.45 | 756,200 | -0.03(-0.30%) |
May 19, 2023 | 11.60 | 11.60 | 11.47 | 11.49 | 629,063 | +0.01(+0.08%) |
May 18, 2023 | 11.48 | 11.54 | 11.46 | 11.48 | 631,918 | -0.02(-0.15%) |
May 17, 2023 | 11.36 | 11.51 | 11.30 | 11.50 | 527,110 | +0.17(+1.46%) |
May 16, 2023 | 11.38 | 11.38 | 11.30 | 11.33 | 466,473 | -0.06(-0.53%) |
May 15, 2023 | 11.36 | 11.42 | 11.32 | 11.39 | 656,310 | +0.04(+0.38%) |
May 12, 2023 | 11.38 | 11.40 | 11.25 | 11.35 | 706,892 | +0.00(+0.00%) |
May 11, 2023 | 11.42 | 11.42 | 11.28 | 11.35 | 555,897 | -0.04(-0.38%) |
May 10, 2023 | 11.52 | 11.54 | 11.36 | 11.39 | 1,148,158 | -0.03(-0.31%) |
May 09, 2023 | 11.52 | 11.62 | 11.24 | 11.43 | 807,092 | -0.24(-2.09%) |
May 08, 2023 | 11.54 | 11.68 | 11.52 | 11.67 | 694,498 | +0.13(+1.13%) |
May 05, 2023 | 11.42 | 11.61 | 11.39 | 11.54 | 662,765 | +0.17(+1.53%) |
May 04, 2023 | 11.35 | 11.38 | 11.12 | 11.37 | 2,097,830 | -0.07(-0.61%) |
May 03, 2023 | 11.46 | 11.61 | 11.42 | 11.44 | 669,146 | +0.05(+0.46%) |
May 02, 2023 | 11.66 | 11.69 | 11.34 | 11.39 | 1,081,204 | -0.32(-2.75%) |
May 01, 2023 | 11.73 | 11.80 | 11.65 | 11.71 | 443,312 | -0.03(-0.22%) |
Apr 28, 2023 | 11.66 | 11.80 | 11.66 | 11.73 | 488,178 | +0.08(+0.67%) |
Apr 27, 2023 | 11.45 | 11.66 | 11.45 | 11.66 | 511,286 | +0.22(+1.90%) |
Apr 26, 2023 | 11.49 | 11.60 | 11.40 | 11.44 | 563,457 | -0.05(-0.45%) |
Apr 25, 2023 | 11.53 | 11.57 | 11.45 | 11.49 | 415,599 | -0.13(-1.12%) |
Apr 24, 2023 | 11.52 | 11.62 | 11.45 | 11.62 | 378,891 | +0.14(+1.21%) |
Apr 21, 2023 | 11.46 | 11.49 | 11.37 | 11.48 | 398,509 | +0.08(+0.69%) |
Apr 20, 2023 | 11.56 | 11.56 | 11.37 | 11.40 | 476,175 | -0.14(-1.21%) |
Apr 19, 2023 | 11.32 | 11.55 | 11.31 | 11.54 | 658,944 | +0.20(+1.77%) |
Apr 18, 2023 | 11.66 | 11.69 | 11.28 | 11.34 | 1,043,430 | -0.32(-2.76%) |
Apr 17, 2023 | 11.64 | 11.70 | 11.58 | 11.66 | 628,403 | +0.00(+0.00%) |
Apr 14, 2023 | 11.76 | 11.79 | 11.59 | 11.66 | 514,765 | -0.04(-0.37%) |
Apr 13, 2023 | 11.52 | 11.72 | 11.50 | 11.71 | 427,630 | +0.17(+1.43%) |
Apr 12, 2023 | 11.50 | 11.58 | 11.46 | 11.54 | 444,830 | +0.08(+0.68%) |
Apr 11, 2023 | 11.56 | 11.60 | 11.45 | 11.46 | 759,066 | -0.04(-0.38%) |
Apr 10, 2023 | 11.59 | 11.65 | 11.38 | 11.51 | 951,308 | -0.12(-1.05%) |
Apr 06, 2023 | 11.59 | 11.63 | 11.55 | 11.63 | 516,796 | +0.06(+0.53%) |
Apr 05, 2023 | 11.62 | 11.64 | 11.49 | 11.57 | 858,189 | -0.07(-0.60%) |
Apr 04, 2023 | 11.70 | 11.75 | 11.52 | 11.64 | 693,765 | -0.09(-0.74%) |
Apr 03, 2023 | 11.78 | 11.84 | 11.62 | 11.72 | 755,133 | -0.08(-0.66%) |
Mar 31, 2023 | 11.66 | 11.82 | 11.62 | 11.80 | 1,199,035 | +0.22(+1.88%) |
Mar 30, 2023 | 11.56 | 11.66 | 11.52 | 11.59 | 1,112,936 | +0.06(+0.53%) |
Mar 29, 2023 | 11.40 | 11.60 | 11.36 | 11.52 | 1,131,542 | +0.17(+1.53%) |
Mar 28, 2023 | 11.32 | 11.45 | 11.32 | 11.35 | 486,761 | -0.03(-0.31%) |
Mar 27, 2023 | 11.43 | 11.49 | 11.36 | 11.39 | 552,450 | +0.07(+0.62%) |
Mar 24, 2023 | 10.95 | 11.35 | 10.94 | 11.32 | 868,472 | +0.26(+2.36%) |
Mar 23, 2023 | 11.11 | 11.32 | 11.02 | 11.05 | 1,027,749 | -0.04(-0.39%) |
Mar 22, 2023 | 11.32 | 11.35 | 11.10 | 11.10 | 921,889 | -0.21(-1.85%) |
Mar 21, 2023 | 11.13 | 11.35 | 11.10 | 11.31 | 832,140 | +0.32(+2.93%) |
Mar 20, 2023 | 10.88 | 11.02 | 10.83 | 10.98 | 1,257,791 | +0.21(+1.94%) |
Mar 17, 2023 | 10.95 | 11.00 | 10.78 | 10.78 | 1,684,789 | -0.26(-2.37%) |
Mar 16, 2023 | 10.89 | 11.12 | 10.75 | 11.04 | 900,138 | +0.09(+0.80%) |
Mar 15, 2023 | 10.93 | 11.04 | 10.82 | 10.95 | 1,312,280 | -0.19(-1.72%) |
Mar 14, 2023 | 11.01 | 11.40 | 11.01 | 11.14 | 1,000,804 | +0.30(+2.73%) |
Mar 13, 2023 | 10.85 | 11.05 | 10.68 | 10.85 | 2,140,427 | -0.12(-1.11%) |
Mar 10, 2023 | 11.40 | 11.44 | 10.97 | 10.97 | 2,135,343 | -0.49(-4.26%) |
Mar 09, 2023 | 11.77 | 11.81 | 11.45 | 11.45 | 1,323,212 | -0.34(-2.88%) |
Mar 08, 2023 | 11.92 | 11.95 | 11.77 | 11.79 | 876,556 | -0.13(-1.10%) |
Mar 07, 2023 | 11.99 | 12.02 | 11.86 | 11.92 | 691,385 | -0.08(-0.65%) |
Mar 06, 2023 | 12.02 | 12.08 | 11.98 | 12.00 | 555,445 | +0.03(+0.29%) |
Mar 03, 2023 | 11.88 | 12.02 | 11.87 | 11.97 | 618,649 | +0.10(+0.81%) |
Mar 02, 2023 | 11.82 | 11.92 | 11.81 | 11.87 | 648,558 | -0.02(-0.15%) |
Mar 01, 2023 | 11.98 | 12.02 | 11.86 | 11.89 | 1,144,121 | -0.08(-0.71%) |
Feb 28, 2023 | 11.99 | 12.06 | 11.86 | 11.98 | 1,662,523 | +0.05(+0.43%) |
Feb 27, 2023 | 11.90 | 12.02 | 11.90 | 11.92 | 1,267,361 | +0.12(+1.01%) |
Feb 24, 2023 | 11.79 | 11.87 | 11.71 | 11.81 | 635,676 | -0.02(-0.14%) |
Feb 23, 2023 | 11.82 | 11.90 | 11.67 | 11.82 | 875,014 | +0.01(+0.07%) |
Feb 22, 2023 | 11.49 | 11.83 | 11.49 | 11.81 | 1,595,091 | +0.27(+2.36%) |
Feb 21, 2023 | 11.60 | 11.62 | 11.49 | 11.54 | 758,219 | -0.08(-0.73%) |
Feb 17, 2023 | 11.64 | 11.69 | 11.60 | 11.63 | 845,383 | +0.00(+0.00%) |
Feb 16, 2023 | 11.62 | 11.74 | 11.56 | 11.63 | 444,662 | +0.01(+0.07%) |
Feb 15, 2023 | 11.58 | 11.64 | 11.58 | 11.62 | 545,411 | -0.05(-0.44%) |
Feb 14, 2023 | 11.74 | 11.77 | 11.64 | 11.67 | 510,782 | -0.05(-0.44%) |
Feb 13, 2023 | 11.62 | 11.75 | 11.62 | 11.72 | 690,203 | +0.09(+0.73%) |
Feb 10, 2023 | 11.52 | 11.77 | 11.50 | 11.64 | 805,413 | +0.11(+0.96%) |
Feb 09, 2023 | 11.90 | 11.97 | 11.49 | 11.52 | 969,302 | -0.30(-2.52%) |
Feb 08, 2023 | 11.97 | 11.97 | 11.74 | 11.82 | 871,202 | -0.15(-1.28%) |
Feb 07, 2023 | 11.77 | 11.99 | 11.66 | 11.98 | 1,517,510 | +0.21(+1.81%) |
Feb 06, 2023 | 11.69 | 11.77 | 11.58 | 11.76 | 712,511 | +0.02(+0.14%) |
Feb 03, 2023 | 11.81 | 11.81 | 11.71 | 11.75 | 807,792 | -0.10(-0.86%) |
Feb 02, 2023 | 11.88 | 11.95 | 11.82 | 11.85 | 541,067 | -0.02(-0.14%) |
Feb 01, 2023 | 11.64 | 12.07 | 11.63 | 11.86 | 1,422,338 | +0.22(+1.90%) |
Jan 31, 2023 | 11.64 | 11.67 | 11.59 | 11.64 | 447,030 | +0.01(+0.07%) |
Jan 30, 2023 | 11.75 | 11.84 | 11.61 | 11.64 | 602,529 | -0.16(-1.37%) |
Jan 27, 2023 | 11.75 | 11.89 | 11.73 | 11.80 | 1,094,434 | +0.04(+0.36%) |
Jan 26, 2023 | 11.69 | 11.81 | 11.57 | 11.75 | 1,290,741 | +0.14(+1.17%) |
Jan 25, 2023 | 11.52 | 11.64 | 11.47 | 11.62 | 524,066 | +0.06(+0.51%) |
Jan 24, 2023 | 11.59 | 11.68 | 11.50 | 11.56 | 719,673 | -0.02(-0.15%) |
Jan 23, 2023 | 11.49 | 11.60 | 11.43 | 11.58 | 796,181 | +0.06(+0.52%) |
Jan 20, 2023 | 11.54 | 11.57 | 11.45 | 11.52 | 580,103 | -0.02(-0.15%) |
Jan 19, 2023 | 11.57 | 11.67 | 11.46 | 11.53 | 634,492 | -0.09(-0.73%) |
Jan 18, 2023 | 11.70 | 11.77 | 11.59 | 11.62 | 488,027 | -0.07(-0.58%) |
Jan 17, 2023 | 11.64 | 11.86 | 11.63 | 11.69 | 640,969 | +0.02(+0.15%) |
Jan 13, 2023 | 11.69 | 11.77 | 11.63 | 11.67 | 413,379 | -0.08(-0.72%) |
Jan 12, 2023 | 11.77 | 11.82 | 11.71 | 11.75 | 640,693 | -0.03(-0.22%) |
Jan 11, 2023 | 11.47 | 11.79 | 11.47 | 11.78 | 1,102,107 | +0.37(+3.20%) |
Jan 10, 2023 | 11.35 | 11.44 | 11.29 | 11.41 | 552,323 | +0.08(+0.75%) |
Jan 09, 2023 | 11.23 | 11.38 | 11.20 | 11.33 | 676,323 | +0.15(+1.37%) |
Jan 06, 2023 | 11.24 | 11.31 | 11.16 | 11.18 | 978,210 | -0.03(-0.30%) |
Jan 05, 2023 | 11.25 | 11.26 | 11.19 | 11.21 | 525,230 | -0.04(-0.38%) |
Jan 04, 2023 | 11.36 | 11.36 | 11.36 | 11.25 | 539,948 | +0.07(+0.61%) |
Jan 03, 2023 | 11.24 | 11.32 | 11.14 | 11.18 | 645,927 | +0.00(+0.00%) |
Dec 30, 2022 | 11.26 | 11.36 | 11.11 | 11.18 | 1,642,150 | -0.08(-0.68%) |
Dec 29, 2022 | 11.09 | 11.32 | 11.08 | 11.26 | 1,932,925 | +0.17(+1.53%) |
Dec 28, 2022 | 11.18 | 11.21 | 11.04 | 11.09 | 765,722 | -0.08(-0.69%) |
Dec 27, 2022 | 11.29 | 11.29 | 11.17 | 11.17 | 998,533 | -0.09(-0.76%) |
Dec 23, 2022 | 11.06 | 11.26 | 11.05 | 11.25 | 637,045 | +0.22(+2.00%) |
Dec 22, 2022 | 11.06 | 11.07 | 10.88 | 11.03 | 775,360 | -0.08(-0.69%) |
Dec 21, 2022 | 11.19 | 11.24 | 11.08 | 11.11 | 704,822 | +0.06(+0.54%) |
Dec 20, 2022 | 10.90 | 11.07 | 10.87 | 11.05 | 1,104,114 | +0.17(+1.56%) |
Dec 19, 2022 | 10.96 | 10.98 | 10.80 | 10.88 | 1,069,415 | -0.08(-0.70%) |
Dec 16, 2022 | 10.92 | 10.99 | 10.86 | 10.96 | 1,049,638 | -0.05(-0.46%) |
Dec 15, 2022 | 11.07 | 11.08 | 10.94 | 11.01 | 983,022 | -0.12(-1.07%) |
Dec 14, 2022 | 11.24 | 11.27 | 11.03 | 11.13 | 1,061,002 | -0.13(-1.13%) |
Dec 13, 2022 | 11.36 | 11.39 | 11.22 | 11.25 | 844,074 | +0.04(+0.38%) |
Dec 12, 2022 | 11.17 | 11.24 | 11.11 | 11.21 | 828,199 | +0.01(+0.08%) |
Dec 09, 2022 | 11.12 | 11.22 | 11.08 | 11.20 | 736,177 | +0.05(+0.46%) |
Dec 08, 2022 | 11.14 | 11.24 | 11.09 | 11.15 | 1,038,352 | +0.02(+0.15%) |
Dec 07, 2022 | 11.13 | 11.20 | 11.07 | 11.13 | 850,916 | +0.06(+0.52%) |
Dec 06, 2022 | 11.39 | 11.44 | 11.07 | 11.08 | 1,100,139 | -0.34(-2.98%) |
Dec 05, 2022 | 11.32 | 11.54 | 11.30 | 11.42 | 1,642,270 | +0.08(+0.73%) |
Dec 02, 2022 | 11.52 | 11.59 | 11.27 | 11.33 | 2,246,970 | -0.22(-1.94%) |
Dec 01, 2022 | 11.66 | 11.72 | 11.55 | 11.56 | 642,412 | -0.05(-0.43%) |
Nov 30, 2022 | 11.56 | 11.65 | 11.48 | 11.61 | 822,891 | +0.01(+0.07%) |
Nov 29, 2022 | 11.56 | 11.63 | 11.54 | 11.60 | 733,619 | +0.04(+0.36%) |
Nov 28, 2022 | 11.73 | 11.77 | 11.56 | 11.56 | 1,125,638 | -0.26(-2.18%) |
Nov 25, 2022 | 11.71 | 11.82 | 11.68 | 11.81 | 474,789 | +0.11(+0.92%) |
Nov 23, 2022 | 11.47 | 11.77 | 11.45 | 11.71 | 1,669,799 | +0.24(+2.10%) |
Nov 22, 2022 | 11.18 | 11.52 | 11.13 | 11.47 | 1,157,401 | +0.34(+3.06%) |
Nov 21, 2022 | 11.12 | 11.20 | 11.07 | 11.13 | 1,053,872 | -0.02(-0.15%) |
Nov 18, 2022 | 11.09 | 11.20 | 11.09 | 11.14 | 557,561 | +0.12(+1.05%) |
Nov 17, 2022 | 10.95 | 11.04 | 10.94 | 11.03 | 733,766 | -0.04(-0.37%) |
Nov 16, 2022 | 11.07 | 11.23 | 11.06 | 11.07 | 1,104,009 | +0.01(+0.08%) |
Nov 15, 2022 | 11.03 | 11.17 | 11.01 | 11.06 | 747,824 | +0.11(+0.98%) |
Nov 14, 2022 | 10.99 | 11.11 | 10.93 | 10.95 | 824,763 | -0.04(-0.38%) |
Nov 11, 2022 | 11.07 | 11.10 | 10.94 | 10.99 | 507,721 | -0.02(-0.15%) |
Nov 10, 2022 | 10.93 | 11.08 | 10.92 | 11.01 | 921,876 | +0.26(+2.39%) |
Nov 09, 2022 | 10.78 | 10.97 | 10.74 | 10.75 | 572,916 | -0.04(-0.38%) |
Nov 08, 2022 | 10.93 | 10.98 | 10.76 | 10.79 | 543,649 | -0.16(-1.44%) |
Nov 07, 2022 | 10.74 | 10.96 | 10.74 | 10.95 | 589,031 | +0.26(+2.40%) |
Nov 04, 2022 | 10.69 | 10.78 | 10.59 | 10.69 | 726,213 | +0.08(+0.78%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.52 | 10.61 | 1,006,071 | +0.00(+0.00%) |
Nov 02, 2022 | 10.70 | 10.75 | 10.59 | 10.61 | 1,026,885 | -0.15(-1.39%) |
Nov 01, 2022 | 10.79 | 10.86 | 10.71 | 10.76 | 793,689 | +0.01(+0.08%) |
Oct 31, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 1,291,265 | -0.10(-0.92%) |
Oct 28, 2022 | 10.85 | 10.93 | 10.79 | 10.85 | 1,260,971 | +0.04(+0.38%) |
Oct 27, 2022 | 10.99 | 10.99 | 10.77 | 10.81 | 1,147,134 | -0.04(-0.38%) |
Oct 26, 2022 | 10.98 | 11.02 | 10.83 | 10.85 | 828,662 | -0.07(-0.61%) |
Oct 25, 2022 | 10.84 | 11.01 | 10.71 | 10.92 | 1,241,548 | +0.09(+0.84%) |
Oct 24, 2022 | 10.78 | 10.84 | 10.69 | 10.83 | 850,394 | +0.16(+1.48%) |
Oct 21, 2022 | 10.72 | 10.73 | 10.57 | 10.67 | 585,360 | -0.07(-0.62%) |
Oct 20, 2022 | 10.74 | 10.85 | 10.64 | 10.74 | 669,314 | -0.01(-0.08%) |
Oct 19, 2022 | 10.83 | 10.87 | 10.71 | 10.74 | 844,171 | -0.08(-0.77%) |
Oct 18, 2022 | 10.91 | 10.97 | 10.79 | 10.83 | 584,431 | +0.06(+0.54%) |
Oct 17, 2022 | 10.74 | 10.89 | 10.73 | 10.77 | 633,169 | +0.05(+0.46%) |
Oct 14, 2022 | 10.86 | 10.97 | 10.69 | 10.72 | 733,670 | -0.08(-0.77%) |
Oct 13, 2022 | 10.49 | 10.82 | 10.40 | 10.80 | 918,765 | +0.19(+1.80%) |
Oct 12, 2022 | 10.49 | 10.66 | 10.39 | 10.61 | 764,452 | +0.14(+1.35%) |
Oct 11, 2022 | 10.56 | 10.60 | 10.40 | 10.47 | 881,359 | -0.13(-1.25%) |
Oct 10, 2022 | 10.61 | 10.69 | 10.51 | 10.60 | 653,264 | +0.02(+0.24%) |
Oct 07, 2022 | 10.51 | 10.69 | 10.44 | 10.58 | 1,075,515 | +0.04(+0.39%) |
Oct 06, 2022 | 10.74 | 10.79 | 10.48 | 10.54 | 538,187 | -0.19(-1.78%) |
Oct 05, 2022 | 10.73 | 10.80 | 10.58 | 10.73 | 539,710 | -0.13(-1.22%) |
Oct 04, 2022 | 10.39 | 10.86 | 10.39 | 10.86 | 708,592 | +0.53(+5.14%) |
Oct 03, 2022 | 10.30 | 10.41 | 10.02 | 10.33 | 943,295 | +0.06(+0.56%) |
Sep 30, 2022 | 10.19 | 10.47 | 10.17 | 10.27 | 2,039,955 | +0.12(+1.22%) |
Sep 29, 2022 | 10.22 | 10.22 | 9.898 | 10.15 | 2,443,372 | -0.13(-1.29%) |
Sep 28, 2022 | 10.10 | 10.31 | 10.01 | 10.28 | 1,150,315 | +0.16(+1.56%) |
Sep 27, 2022 | 10.25 | 10.50 | 10.09 | 10.12 | 1,298,472 | -0.07(-0.65%) |
Sep 26, 2022 | 10.44 | 10.47 | 10.16 | 10.19 | 1,903,977 | -0.30(-2.85%) |
Sep 23, 2022 | 10.57 | 10.57 | 10.40 | 10.49 | 1,236,973 | -0.15(-1.40%) |
Sep 22, 2022 | 10.93 | 10.93 | 10.63 | 10.64 | 606,194 | -0.27(-2.43%) |
Sep 21, 2022 | 10.98 | 11.06 | 10.88 | 10.90 | 462,401 | -0.07(-0.60%) |
Sep 20, 2022 | 11.13 | 11.15 | 10.95 | 10.97 | 461,464 | -0.22(-2.00%) |
Sep 19, 2022 | 11.12 | 11.26 | 11.12 | 11.19 | 267,267 | -0.03(-0.30%) |
Sep 16, 2022 | 11.21 | 11.24 | 11.15 | 11.22 | 541,985 | -0.03(-0.29%) |
Sep 15, 2022 | 11.20 | 11.37 | 11.18 | 11.26 | 505,820 | +0.03(+0.29%) |
Sep 14, 2022 | 11.19 | 11.26 | 11.18 | 11.22 | 445,761 | +0.03(+0.30%) |
Sep 13, 2022 | 11.28 | 11.38 | 11.18 | 11.19 | 385,399 | -0.20(-1.75%) |
Sep 12, 2022 | 11.49 | 11.52 | 11.36 | 11.39 | 556,583 | -0.02(-0.15%) |
Sep 09, 2022 | 11.34 | 11.48 | 11.32 | 11.41 | 823,989 | +0.13(+1.18%) |
Sep 08, 2022 | 11.19 | 11.32 | 11.15 | 11.27 | 667,254 | +0.01(+0.07%) |
Sep 07, 2022 | 11.11 | 11.27 | 11.07 | 11.27 | 725,487 | +0.18(+1.65%) |
Sep 06, 2022 | 11.06 | 11.15 | 10.98 | 11.08 | 621,616 | +0.00(+0.00%) |
Sep 02, 2022 | 11.10 | 11.25 | 11.08 | 11.08 | 742,405 | +0.01(+0.07%) |
Sep 01, 2022 | 11.23 | 11.32 | 11.03 | 11.08 | 989,240 | -0.21(-1.84%) |
Aug 31, 2022 | 11.19 | 11.40 | 11.18 | 11.28 | 824,108 | +0.18(+1.61%) |
Aug 30, 2022 | 11.32 | 11.35 | 11.10 | 11.10 | 1,003,293 | -0.22(-1.93%) |
Aug 29, 2022 | 11.29 | 11.48 | 11.21 | 11.32 | 524,600 | +0.03(+0.29%) |
Aug 26, 2022 | 11.42 | 11.44 | 11.27 | 11.29 | 505,288 | -0.11(-1.00%) |
Aug 25, 2022 | 11.40 | 11.46 | 11.38 | 11.40 | 620,494 | +0.02(+0.14%) |
Aug 24, 2022 | 11.23 | 11.41 | 11.20 | 11.39 | 706,331 | +0.14(+1.22%) |
Aug 23, 2022 | 11.19 | 11.28 | 11.18 | 11.25 | 648,306 | +0.11(+0.95%) |
Aug 22, 2022 | 11.15 | 11.16 | 11.06 | 11.14 | 545,263 | -0.07(-0.65%) |
Aug 19, 2022 | 11.31 | 11.34 | 11.20 | 11.22 | 549,806 | -0.16(-1.43%) |
Aug 18, 2022 | 11.29 | 11.39 | 11.28 | 11.38 | 548,148 | +0.09(+0.79%) |
Aug 17, 2022 | 11.51 | 11.52 | 11.26 | 11.29 | 910,552 | -0.27(-2.32%) |
Aug 16, 2022 | 11.44 | 11.58 | 11.41 | 11.56 | 596,253 | +0.09(+0.78%) |
Aug 15, 2022 | 11.55 | 11.66 | 11.43 | 11.47 | 753,068 | -0.15(-1.33%) |
Aug 12, 2022 | 11.60 | 11.66 | 11.55 | 11.62 | 1,001,808 | +0.12(+1.06%) |
Aug 11, 2022 | 11.57 | 11.57 | 11.45 | 11.50 | 722,955 | +0.00(+0.00%) |
Aug 10, 2022 | 11.56 | 11.57 | 11.33 | 11.50 | 743,588 | -0.07(-0.63%) |
Aug 09, 2022 | 11.68 | 11.68 | 11.53 | 11.57 | 449,239 | -0.06(-0.56%) |
Aug 08, 2022 | 11.57 | 11.70 | 11.55 | 11.64 | 817,722 | +0.14(+1.20%) |
Aug 05, 2022 | 11.43 | 11.53 | 11.40 | 11.50 | 568,947 | +0.07(+0.64%) |
Aug 04, 2022 | 11.49 | 11.57 | 11.41 | 11.43 | 489,183 | -0.02(-0.14%) |
Aug 03, 2022 | 11.35 | 11.48 | 11.31 | 11.45 | 412,032 | +0.12(+1.07%) |
Aug 02, 2022 | 11.46 | 11.46 | 11.32 | 11.32 | 368,795 | -0.12(-1.06%) |
Aug 01, 2022 | 11.32 | 11.54 | 11.30 | 11.45 | 781,073 | +0.06(+0.50%) |
Jul 29, 2022 | 11.31 | 11.48 | 11.26 | 11.39 | 986,684 | +0.07(+0.65%) |
Jul 28, 2022 | 11.24 | 11.36 | 11.21 | 11.32 | 804,284 | +0.11(+1.01%) |
Jul 27, 2022 | 11.14 | 11.23 | 11.13 | 11.20 | 592,951 | +0.06(+0.51%) |
Jul 26, 2022 | 11.13 | 11.19 | 11.05 | 11.14 | 526,008 | +0.03(+0.29%) |
Jul 25, 2022 | 11.19 | 11.19 | 11.11 | 11.11 | 563,274 | -0.03(-0.29%) |
Jul 22, 2022 | 11.20 | 11.25 | 11.12 | 11.14 | 423,809 | -0.04(-0.36%) |
Jul 21, 2022 | 11.19 | 11.19 | 11.11 | 11.19 | 395,292 | -0.01(-0.07%) |
Jul 20, 2022 | 11.19 | 11.27 | 11.16 | 11.19 | 413,299 | +0.01(+0.07%) |
Jul 19, 2022 | 11.12 | 11.22 | 11.12 | 11.19 | 420,089 | +0.09(+0.80%) |
Jul 18, 2022 | 11.10 | 11.19 | 11.06 | 11.10 | 589,235 | +0.02(+0.15%) |
Jul 15, 2022 | 10.98 | 11.12 | 10.89 | 11.08 | 657,751 | +0.14(+1.26%) |
Jul 14, 2022 | 10.93 | 10.97 | 10.86 | 10.94 | 680,149 | -0.01(-0.07%) |
Jul 13, 2022 | 10.93 | 11.01 | 10.85 | 10.95 | 671,851 | -0.02(-0.15%) |
Jul 12, 2022 | 10.84 | 11.02 | 10.83 | 10.97 | 512,821 | +0.12(+1.12%) |
Jul 11, 2022 | 10.94 | 10.98 | 10.83 | 10.84 | 584,845 | -0.11(-1.04%) |
Jul 08, 2022 | 10.83 | 10.98 | 10.78 | 10.96 | 827,544 | +0.16(+1.50%) |
Jul 07, 2022 | 10.71 | 10.82 | 10.71 | 10.80 | 645,963 | +0.11(+0.99%) |
Jul 06, 2022 | 10.76 | 10.82 | 10.62 | 10.69 | 653,034 | -0.07(-0.68%) |
Jul 05, 2022 | 10.65 | 10.77 | 10.49 | 10.76 | 973,417 | +0.02(+0.23%) |
Jul 01, 2022 | 10.53 | 10.74 | 10.50 | 10.74 | 791,146 | +0.23(+2.16%) |
Jun 30, 2022 | 10.46 | 10.66 | 10.44 | 10.51 | 2,395,084 | -0.01(-0.08%) |
Jun 29, 2022 | 10.54 | 10.55 | 10.39 | 10.52 | 1,820,991 | +0.02(+0.15%) |
Jun 28, 2022 | 10.59 | 10.66 | 10.50 | 10.50 | 1,586,206 | -0.02(-0.15%) |
Jun 27, 2022 | 10.49 | 10.60 | 10.40 | 10.52 | 2,398,765 | +0.09(+0.86%) |
Jun 24, 2022 | 10.35 | 10.45 | 10.33 | 10.43 | 2,458,046 | +0.15(+1.50%) |
Jun 23, 2022 | 10.40 | 10.41 | 10.24 | 10.28 | 1,429,104 | -0.09(-0.86%) |
Jun 22, 2022 | 10.37 | 10.46 | 10.32 | 10.37 | 1,371,943 | -0.04(-0.39%) |
Jun 21, 2022 | 10.47 | 10.55 | 10.39 | 10.41 | 2,089,148 | +0.01(+0.08%) |
Jun 17, 2022 | 10.38 | 10.47 | 10.34 | 10.40 | 1,831,367 | +0.02(+0.16%) |
Jun 16, 2022 | 10.54 | 10.56 | 10.35 | 10.38 | 1,810,595 | -0.26(-2.44%) |
Jun 15, 2022 | 10.67 | 10.81 | 10.58 | 10.64 | 1,425,768 | +0.01(+0.08%) |
Jun 14, 2022 | 10.57 | 10.71 | 10.45 | 10.63 | 2,225,689 | +0.08(+0.77%) |
Jun 13, 2022 | 10.87 | 10.92 | 10.54 | 10.55 | 1,890,970 | -0.48(-4.34%) |
Jun 10, 2022 | 10.93 | 11.07 | 10.88 | 11.03 | 1,967,819 | -0.01(-0.07%) |
Jun 09, 2022 | 11.17 | 11.19 | 11.01 | 11.04 | 1,588,415 | -0.13(-1.16%) |
Jun 08, 2022 | 11.23 | 11.23 | 11.12 | 11.17 | 1,407,097 | -0.06(-0.58%) |
Jun 07, 2022 | 11.15 | 11.25 | 11.15 | 11.23 | 1,101,655 | +0.02(+0.14%) |
Jun 06, 2022 | 11.17 | 11.26 | 11.15 | 11.22 | 917,835 | +0.06(+0.58%) |
Jun 03, 2022 | 11.25 | 11.27 | 11.15 | 11.15 | 823,914 | -0.13(-1.15%) |
Jun 02, 2022 | 11.27 | 11.31 | 11.13 | 11.28 | 1,202,921 | +0.02(+0.14%) |