Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.07 | 11.15 | 10.89 | 10.99 | 91,590 | +0.10(+0.93%) |
Jan 30, 2023 | 10.65 | 11.07 | 10.65 | 10.89 | 53,299 | -0.05(-0.42%) |
Jan 27, 2023 | 11.17 | 11.18 | 10.81 | 10.93 | 72,388 | -0.20(-1.82%) |
Jan 26, 2023 | 11.42 | 11.44 | 11.10 | 11.14 | 62,405 | -0.31(-2.73%) |
Jan 25, 2023 | 11.66 | 11.72 | 11.40 | 11.45 | 43,966 | -0.35(-2.96%) |
Jan 24, 2023 | 11.77 | 11.95 | 11.75 | 11.80 | 102,301 | -0.05(-0.39%) |
Jan 23, 2023 | 11.84 | 11.92 | 11.71 | 11.84 | 96,322 | -0.04(-0.31%) |
Jan 20, 2023 | 11.61 | 11.91 | 11.49 | 11.88 | 80,330 | +0.30(+2.56%) |
Jan 19, 2023 | 11.57 | 11.61 | 11.11 | 11.58 | 137,634 | +0.01(+0.08%) |
Jan 18, 2023 | 11.63 | 11.76 | 11.48 | 11.57 | 102,533 | -0.18(-1.55%) |
Jan 17, 2023 | 11.66 | 11.77 | 11.63 | 11.76 | 85,125 | +0.12(+1.01%) |
Jan 13, 2023 | 11.54 | 11.73 | 11.54 | 11.64 | 200,728 | -0.05(-0.47%) |
Jan 12, 2023 | 11.36 | 11.77 | 11.22 | 11.69 | 134,342 | +0.37(+3.29%) |
Jan 11, 2023 | 11.18 | 11.47 | 11.15 | 11.32 | 200,258 | +0.16(+1.47%) |
Jan 10, 2023 | 11.03 | 11.44 | 10.91 | 11.16 | 126,548 | +0.16(+1.49%) |
Jan 09, 2023 | 10.99 | 11.18 | 10.80 | 10.99 | 137,645 | -0.05(-0.41%) |
Jan 06, 2023 | 10.87 | 11.07 | 10.58 | 11.04 | 75,397 | +0.23(+2.10%) |
Jan 05, 2023 | 10.85 | 10.99 | 10.68 | 10.81 | 82,670 | -0.03(-0.25%) |
Jan 04, 2023 | 10.78 | 10.89 | 10.55 | 10.84 | 69,787 | +0.07(+0.68%) |
Jan 03, 2023 | 10.94 | 10.96 | 10.64 | 10.77 | 123,942 | -0.18(-1.66%) |
Dec 30, 2022 | 10.76 | 11.08 | 10.75 | 10.95 | 73,464 | +0.04(+0.33%) |
Dec 29, 2022 | 10.64 | 11.00 | 10.64 | 10.91 | 89,259 | +0.21(+1.95%) |
Dec 28, 2022 | 10.87 | 10.92 | 10.64 | 10.70 | 69,600 | -0.24(-2.16%) |
Dec 27, 2022 | 10.88 | 10.99 | 10.74 | 10.94 | 48,799 | +0.05(+0.50%) |
Dec 23, 2022 | 10.49 | 10.97 | 10.49 | 10.88 | 54,781 | +0.28(+2.66%) |
Dec 22, 2022 | 10.47 | 10.67 | 10.45 | 10.60 | 73,010 | +0.09(+0.86%) |
Dec 21, 2022 | 10.36 | 10.77 | 10.36 | 10.51 | 69,104 | +0.22(+2.12%) |
Dec 20, 2022 | 10.22 | 10.44 | 10.14 | 10.29 | 115,531 | +0.05(+0.53%) |
Dec 19, 2022 | 10.22 | 10.67 | 10.18 | 10.24 | 149,912 | -0.24(-2.26%) |
Dec 16, 2022 | 10.62 | 10.98 | 10.27 | 10.48 | 2,030,232 | +0.01(+0.09%) |
Dec 15, 2022 | 10.70 | 11.08 | 10.41 | 10.47 | 299,336 | -0.38(-3.52%) |
Dec 14, 2022 | 10.43 | 10.88 | 10.32 | 10.85 | 266,252 | +0.31(+2.93%) |
Dec 13, 2022 | 9.931 | 10.64 | 9.567 | 10.54 | 743,411 | +0.61(+6.13%) |
Dec 12, 2022 | 8.695 | 10.09 | 8.631 | 9.931 | 298,774 | +1.22(+13.97%) |
Dec 09, 2022 | 7.805 | 9.149 | 7.741 | 8.713 | 251,466 | +0.98(+12.69%) |
Dec 08, 2022 | 7.768 | 7.914 | 7.732 | 7.732 | 49,810 | -0.06(-0.82%) |
Dec 07, 2022 | 7.768 | 7.877 | 7.723 | 7.795 | 19,872 | -0.01(-0.12%) |
Dec 06, 2022 | 7.904 | 7.904 | 7.795 | 7.805 | 40,847 | -0.11(-1.38%) |
Dec 05, 2022 | 7.950 | 7.950 | 7.836 | 7.914 | 34,782 | -0.04(-0.46%) |
Dec 02, 2022 | 7.923 | 7.995 | 7.841 | 7.950 | 51,906 | +0.03(+0.34%) |
Dec 01, 2022 | 7.950 | 7.950 | 7.830 | 7.923 | 39,865 | -0.01(-0.11%) |
Nov 30, 2022 | 7.914 | 7.932 | 7.768 | 7.932 | 86,337 | +0.08(+1.04%) |
Nov 29, 2022 | 8.004 | 8.005 | 7.823 | 7.850 | 38,497 | -0.15(-1.82%) |
Nov 28, 2022 | 7.886 | 8.032 | 7.877 | 7.995 | 40,143 | +0.00(+0.00%) |
Nov 25, 2022 | 7.986 | 8.001 | 7.914 | 7.995 | 13,019 | +0.00(+0.00%) |
Nov 23, 2022 | 7.832 | 8.013 | 7.832 | 7.995 | 18,177 | +0.15(+1.97%) |
Nov 22, 2022 | 7.977 | 7.986 | 7.751 | 7.841 | 36,235 | -0.15(-1.93%) |
Nov 21, 2022 | 7.859 | 8.123 | 7.823 | 7.995 | 36,476 | +0.05(+0.57%) |
Nov 18, 2022 | 7.786 | 7.995 | 7.677 | 7.950 | 83,159 | +0.13(+1.63%) |
Nov 17, 2022 | 7.777 | 7.895 | 7.768 | 7.823 | 22,799 | +0.00(+0.00%) |
Nov 16, 2022 | 7.959 | 7.959 | 7.814 | 7.823 | 24,105 | -0.04(-0.46%) |
Nov 15, 2022 | 7.859 | 7.941 | 7.843 | 7.859 | 22,399 | +0.02(+0.23%) |
Nov 14, 2022 | 7.759 | 8.050 | 7.759 | 7.841 | 41,054 | -0.05(-0.58%) |
Nov 11, 2022 | 7.759 | 7.913 | 7.743 | 7.886 | 37,882 | +0.12(+1.52%) |
Nov 10, 2022 | 7.895 | 8.041 | 7.723 | 7.768 | 75,069 | -0.05(-0.58%) |
Nov 09, 2022 | 7.723 | 7.968 | 7.723 | 7.814 | 44,347 | +0.06(+0.82%) |
Nov 08, 2022 | 7.886 | 8.068 | 7.723 | 7.750 | 101,048 | -0.06(-0.81%) |
Nov 07, 2022 | 7.723 | 7.814 | 7.691 | 7.814 | 43,762 | +0.09(+1.18%) |
Nov 04, 2022 | 7.859 | 8.005 | 7.596 | 7.723 | 96,820 | -0.03(-0.35%) |
Nov 03, 2022 | 7.723 | 7.832 | 7.709 | 7.750 | 44,267 | +0.03(+0.35%) |
Nov 02, 2022 | 8.168 | 8.168 | 7.723 | 7.723 | 41,978 | -0.44(-5.35%) |
Nov 01, 2022 | 8.050 | 8.159 | 7.968 | 8.159 | 56,291 | +0.15(+1.81%) |
Oct 31, 2022 | 7.850 | 8.159 | 7.800 | 8.013 | 47,754 | +0.22(+2.80%) |
Oct 28, 2022 | 7.850 | 8.023 | 7.768 | 7.795 | 59,733 | +0.04(+0.50%) |
Oct 27, 2022 | 7.739 | 7.930 | 7.739 | 7.756 | 33,296 | +0.05(+0.70%) |
Oct 26, 2022 | 7.774 | 7.783 | 7.631 | 7.703 | 48,928 | -0.05(-0.69%) |
Oct 25, 2022 | 7.676 | 7.846 | 7.631 | 7.756 | 33,379 | +0.17(+2.24%) |
Oct 24, 2022 | 7.551 | 7.631 | 7.444 | 7.587 | 54,986 | +0.04(+0.47%) |
Oct 21, 2022 | 7.551 | 7.622 | 7.417 | 7.551 | 59,560 | +0.09(+1.20%) |
Oct 20, 2022 | 7.408 | 7.462 | 7.364 | 7.462 | 43,191 | +0.05(+0.72%) |
Oct 19, 2022 | 7.408 | 7.550 | 7.373 | 7.408 | 39,597 | +0.00(+0.00%) |
Oct 18, 2022 | 7.489 | 7.587 | 7.408 | 7.408 | 45,094 | +0.02(+0.24%) |
Oct 17, 2022 | 7.453 | 7.480 | 7.364 | 7.390 | 26,821 | +0.02(+0.24%) |
Oct 14, 2022 | 7.319 | 7.428 | 7.319 | 7.373 | 40,793 | +0.13(+1.85%) |
Oct 13, 2022 | 7.239 | 7.462 | 7.239 | 7.239 | 49,473 | -0.04(-0.61%) |
Oct 12, 2022 | 7.390 | 7.390 | 7.283 | 7.283 | 37,362 | -0.09(-1.21%) |
Oct 11, 2022 | 7.274 | 7.374 | 7.230 | 7.373 | 41,719 | +0.10(+1.35%) |
Oct 10, 2022 | 7.319 | 7.426 | 7.230 | 7.274 | 38,442 | -0.03(-0.37%) |
Oct 07, 2022 | 7.346 | 7.453 | 7.257 | 7.301 | 32,233 | -0.04(-0.49%) |
Oct 06, 2022 | 7.364 | 7.542 | 7.292 | 7.337 | 31,558 | -0.09(-1.20%) |
Oct 05, 2022 | 7.435 | 7.560 | 7.337 | 7.426 | 25,118 | -0.05(-0.72%) |
Oct 04, 2022 | 7.399 | 7.696 | 7.399 | 7.480 | 38,140 | +0.12(+1.58%) |
Oct 03, 2022 | 7.292 | 7.587 | 7.292 | 7.364 | 24,492 | +0.11(+1.48%) |
Sep 30, 2022 | 7.364 | 7.399 | 7.257 | 7.257 | 21,922 | -0.11(-1.45%) |
Sep 29, 2022 | 7.346 | 7.444 | 7.319 | 7.364 | 34,077 | +0.01(+0.12%) |
Sep 28, 2022 | 7.194 | 7.448 | 7.194 | 7.355 | 35,434 | +0.12(+1.73%) |
Sep 27, 2022 | 7.364 | 7.399 | 7.140 | 7.230 | 120,636 | -0.12(-1.58%) |
Sep 26, 2022 | 7.551 | 7.676 | 7.346 | 7.346 | 86,975 | -0.35(-4.52%) |
Sep 23, 2022 | 7.810 | 7.854 | 7.694 | 7.694 | 47,623 | -0.13(-1.71%) |
Sep 22, 2022 | 7.917 | 8.015 | 7.828 | 7.828 | 34,421 | -0.14(-1.79%) |
Sep 21, 2022 | 7.988 | 8.087 | 7.890 | 7.971 | 42,062 | +0.09(+1.13%) |
Sep 20, 2022 | 7.953 | 7.970 | 7.881 | 7.881 | 19,493 | -0.02(-0.23%) |
Sep 19, 2022 | 7.828 | 7.933 | 7.828 | 7.899 | 55,526 | -0.04(-0.56%) |
Sep 16, 2022 | 7.899 | 8.064 | 7.828 | 7.944 | 80,302 | +0.07(+0.91%) |
Sep 15, 2022 | 8.122 | 8.265 | 7.872 | 7.872 | 103,083 | -0.20(-2.43%) |
Sep 14, 2022 | 8.323 | 8.336 | 8.069 | 8.069 | 48,284 | -0.11(-1.31%) |
Sep 13, 2022 | 8.426 | 8.439 | 8.122 | 8.176 | 53,544 | -0.27(-3.17%) |
Sep 12, 2022 | 8.131 | 8.470 | 8.131 | 8.444 | 32,624 | +0.31(+3.84%) |
Sep 09, 2022 | 8.363 | 8.467 | 8.131 | 8.131 | 54,731 | -0.21(-2.46%) |
Sep 08, 2022 | 8.390 | 8.551 | 8.337 | 8.337 | 25,193 | -0.03(-0.32%) |
Sep 07, 2022 | 8.408 | 8.506 | 8.363 | 8.363 | 24,915 | -0.05(-0.64%) |
Sep 06, 2022 | 8.390 | 8.460 | 8.265 | 8.417 | 49,793 | +0.03(+0.32%) |
Sep 02, 2022 | 8.310 | 8.444 | 8.310 | 8.390 | 33,230 | +0.02(+0.21%) |
Sep 01, 2022 | 8.265 | 8.417 | 8.203 | 8.372 | 32,473 | +0.17(+2.07%) |
Aug 31, 2022 | 8.212 | 8.354 | 8.131 | 8.203 | 74,797 | -0.01(-0.11%) |
Aug 30, 2022 | 8.301 | 8.341 | 8.131 | 8.212 | 26,710 | -0.10(-1.18%) |
Aug 29, 2022 | 8.328 | 8.399 | 8.265 | 8.310 | 23,530 | -0.04(-0.43%) |
Aug 26, 2022 | 8.408 | 8.461 | 8.328 | 8.345 | 27,525 | -0.08(-0.95%) |
Aug 25, 2022 | 8.435 | 8.514 | 8.408 | 8.426 | 18,259 | +0.00(+0.00%) |
Aug 24, 2022 | 8.506 | 8.515 | 8.408 | 8.426 | 20,580 | -0.07(-0.84%) |
Aug 23, 2022 | 8.533 | 8.560 | 8.426 | 8.497 | 26,961 | -0.04(-0.52%) |
Aug 22, 2022 | 8.506 | 8.585 | 8.479 | 8.542 | 33,165 | -0.04(-0.52%) |
Aug 19, 2022 | 8.524 | 8.649 | 8.524 | 8.586 | 25,546 | -0.03(-0.31%) |
Aug 18, 2022 | 8.551 | 8.685 | 8.551 | 8.613 | 32,544 | +0.12(+1.37%) |
Aug 17, 2022 | 8.551 | 8.746 | 8.497 | 8.497 | 47,964 | -0.16(-1.86%) |
Aug 16, 2022 | 8.676 | 8.747 | 8.586 | 8.658 | 47,158 | -0.03(-0.31%) |
Aug 15, 2022 | 8.622 | 8.739 | 8.622 | 8.685 | 30,993 | -0.04(-0.41%) |
Aug 12, 2022 | 8.640 | 8.774 | 8.595 | 8.720 | 42,245 | +0.12(+1.45%) |
Aug 11, 2022 | 8.640 | 8.640 | 8.569 | 8.595 | 22,779 | -0.01(-0.10%) |
Aug 10, 2022 | 8.622 | 8.622 | 8.497 | 8.604 | 31,605 | +0.11(+1.26%) |
Aug 09, 2022 | 8.667 | 8.667 | 8.479 | 8.497 | 45,367 | -0.18(-2.06%) |
Aug 08, 2022 | 8.872 | 8.881 | 8.613 | 8.676 | 32,833 | +0.07(+0.83%) |
Aug 05, 2022 | 8.640 | 8.756 | 8.604 | 8.604 | 28,875 | +0.00(+0.00%) |
Aug 04, 2022 | 8.792 | 8.819 | 8.604 | 8.604 | 48,280 | -0.21(-2.43%) |
Aug 03, 2022 | 8.979 | 8.979 | 8.792 | 8.819 | 42,775 | -0.07(-0.80%) |
Aug 02, 2022 | 8.881 | 9.059 | 8.743 | 8.890 | 78,187 | +0.20(+2.26%) |
Aug 01, 2022 | 8.792 | 8.899 | 8.694 | 8.694 | 74,973 | -0.09(-1.02%) |
Jul 29, 2022 | 8.881 | 9.015 | 8.783 | 8.783 | 71,138 | -0.05(-0.61%) |
Jul 28, 2022 | 8.872 | 8.917 | 8.781 | 8.836 | 34,500 | +0.01(+0.10%) |
Jul 27, 2022 | 8.801 | 8.872 | 8.799 | 8.827 | 40,263 | +0.05(+0.61%) |
Jul 26, 2022 | 8.685 | 8.854 | 8.649 | 8.774 | 58,847 | +0.07(+0.82%) |
Jul 25, 2022 | 8.649 | 8.729 | 8.649 | 8.702 | 35,918 | +0.04(+0.52%) |
Jul 22, 2022 | 8.667 | 8.702 | 8.488 | 8.658 | 52,611 | +0.13(+1.50%) |
Jul 21, 2022 | 8.583 | 8.583 | 8.469 | 8.530 | 38,516 | +0.01(+0.10%) |
Jul 20, 2022 | 8.600 | 8.671 | 8.495 | 8.521 | 53,304 | -0.01(-0.10%) |
Jul 19, 2022 | 8.513 | 8.671 | 8.464 | 8.530 | 33,245 | +0.07(+0.83%) |
Jul 18, 2022 | 8.574 | 8.653 | 8.416 | 8.460 | 37,985 | +0.05(+0.63%) |
Jul 15, 2022 | 8.486 | 8.785 | 8.390 | 8.407 | 39,090 | +0.04(+0.53%) |
Jul 14, 2022 | 8.548 | 8.557 | 8.346 | 8.363 | 44,623 | -0.11(-1.24%) |
Jul 13, 2022 | 8.390 | 8.565 | 8.372 | 8.469 | 35,395 | +0.11(+1.37%) |
Jul 12, 2022 | 8.293 | 8.583 | 8.293 | 8.354 | 26,322 | +0.07(+0.85%) |
Jul 11, 2022 | 8.416 | 8.548 | 8.284 | 8.284 | 21,198 | -0.17(-1.98%) |
Jul 08, 2022 | 8.302 | 8.539 | 8.255 | 8.451 | 30,523 | +0.19(+2.34%) |
Jul 07, 2022 | 8.486 | 8.530 | 8.179 | 8.258 | 53,283 | -0.13(-1.57%) |
Jul 06, 2022 | 8.398 | 8.521 | 8.315 | 8.390 | 44,902 | +0.10(+1.17%) |
Jul 05, 2022 | 8.372 | 8.473 | 8.109 | 8.293 | 94,302 | +0.05(+0.64%) |
Jul 01, 2022 | 8.109 | 8.337 | 8.094 | 8.240 | 23,718 | +0.18(+2.29%) |
Jun 30, 2022 | 8.170 | 8.250 | 8.056 | 8.056 | 50,711 | -0.18(-2.24%) |
Jun 29, 2022 | 8.188 | 8.363 | 8.135 | 8.240 | 50,290 | -0.01(-0.11%) |
Jun 28, 2022 | 8.232 | 8.468 | 8.232 | 8.249 | 31,075 | +0.00(+0.00%) |
Jun 27, 2022 | 8.126 | 8.469 | 8.126 | 8.249 | 44,513 | +0.16(+1.95%) |
Jun 24, 2022 | 8.109 | 8.346 | 8.091 | 8.091 | 25,868 | -0.08(-0.97%) |
Jun 23, 2022 | 8.293 | 8.337 | 8.170 | 8.170 | 21,993 | -0.11(-1.27%) |
Jun 22, 2022 | 8.275 | 8.328 | 8.214 | 8.275 | 25,691 | -0.03(-0.32%) |
Jun 21, 2022 | 8.530 | 8.557 | 8.302 | 8.302 | 24,938 | -0.01(-0.11%) |
Jun 17, 2022 | 8.346 | 8.592 | 8.267 | 8.311 | 88,707 | -0.14(-1.66%) |
Jun 16, 2022 | 8.451 | 8.530 | 8.416 | 8.451 | 32,144 | -0.01(-0.10%) |
Jun 15, 2022 | 8.504 | 8.611 | 8.460 | 8.460 | 25,664 | -0.02(-0.21%) |
Jun 14, 2022 | 8.785 | 8.838 | 8.477 | 8.477 | 48,365 | -0.32(-3.60%) |
Jun 13, 2022 | 8.917 | 9.207 | 8.785 | 8.794 | 50,314 | -0.25(-2.72%) |
Jun 10, 2022 | 8.978 | 9.189 | 8.855 | 9.040 | 53,978 | +0.05(+0.59%) |
Jun 09, 2022 | 9.251 | 9.251 | 8.978 | 8.987 | 46,165 | -0.29(-3.13%) |
Jun 08, 2022 | 9.092 | 9.312 | 9.092 | 9.277 | 36,936 | +0.11(+1.25%) |
Jun 07, 2022 | 9.136 | 9.233 | 9.114 | 9.163 | 50,946 | +0.03(+0.29%) |
Jun 06, 2022 | 9.312 | 9.312 | 9.057 | 9.136 | 51,361 | -0.04(-0.48%) |
Jun 03, 2022 | 8.794 | 9.242 | 8.794 | 9.180 | 68,239 | +0.40(+4.50%) |
Jun 02, 2022 | 8.855 | 8.873 | 8.785 | 8.785 | 27,728 | -0.03(-0.30%) |
Jun 01, 2022 | 8.846 | 8.864 | 8.767 | 8.811 | 38,730 | -0.02(-0.20%) |
May 31, 2022 | 8.776 | 8.868 | 8.636 | 8.829 | 72,991 | +0.23(+2.66%) |
May 27, 2022 | 8.706 | 8.706 | 8.513 | 8.600 | 56,126 | +0.10(+1.14%) |
May 26, 2022 | 8.504 | 8.662 | 8.451 | 8.504 | 39,739 | +0.00(+0.00%) |
May 25, 2022 | 8.144 | 8.636 | 8.144 | 8.504 | 64,984 | +0.30(+3.64%) |
May 24, 2022 | 8.135 | 8.284 | 7.977 | 8.205 | 77,048 | +0.04(+0.43%) |
May 23, 2022 | 8.188 | 8.284 | 8.006 | 8.170 | 108,616 | +0.10(+1.20%) |
May 20, 2022 | 8.328 | 8.416 | 8.012 | 8.073 | 77,023 | -0.24(-2.85%) |
May 19, 2022 | 8.425 | 8.565 | 8.275 | 8.311 | 111,628 | -0.11(-1.25%) |
May 18, 2022 | 8.864 | 8.961 | 8.346 | 8.416 | 112,508 | -0.47(-5.34%) |
May 17, 2022 | 9.189 | 9.189 | 8.873 | 8.890 | 43,741 | -0.19(-2.13%) |
May 16, 2022 | 8.926 | 9.163 | 8.926 | 9.084 | 34,239 | -0.05(-0.58%) |
May 13, 2022 | 9.110 | 9.207 | 9.005 | 9.136 | 76,020 | +0.14(+1.56%) |
May 12, 2022 | 9.005 | 9.122 | 8.890 | 8.996 | 65,128 | -0.01(-0.10%) |
May 11, 2022 | 8.978 | 9.259 | 8.969 | 9.005 | 64,968 | +0.05(+0.59%) |
May 10, 2022 | 9.005 | 9.251 | 8.697 | 8.952 | 131,581 | -0.18(-2.02%) |
May 09, 2022 | 9.391 | 9.400 | 9.101 | 9.136 | 69,590 | -0.27(-2.89%) |
May 06, 2022 | 9.391 | 9.549 | 9.338 | 9.409 | 64,303 | -0.07(-0.74%) |
May 05, 2022 | 9.233 | 9.690 | 9.233 | 9.479 | 67,798 | -0.16(-1.64%) |
May 04, 2022 | 9.699 | 9.725 | 9.571 | 9.637 | 76,429 | +0.00(+0.00%) |
May 03, 2022 | 9.743 | 9.743 | 9.558 | 9.637 | 111,261 | +0.04(+0.37%) |
May 02, 2022 | 9.479 | 9.620 | 9.378 | 9.602 | 75,918 | +0.22(+2.34%) |
Apr 29, 2022 | 9.497 | 9.751 | 9.374 | 9.382 | 64,856 | -0.18(-1.84%) |
Apr 28, 2022 | 9.488 | 9.707 | 9.461 | 9.558 | 65,867 | +0.06(+0.65%) |
Apr 27, 2022 | 9.435 | 9.681 | 9.435 | 9.497 | 56,850 | +0.06(+0.65%) |
Apr 26, 2022 | 9.532 | 9.690 | 9.435 | 9.435 | 84,064 | -0.13(-1.38%) |
Apr 25, 2022 | 9.558 | 9.602 | 9.374 | 9.567 | 40,689 | -0.06(-0.64%) |
Apr 22, 2022 | 9.822 | 9.834 | 9.611 | 9.628 | 66,650 | -0.23(-2.38%) |
Apr 21, 2022 | 9.932 | 10.04 | 9.750 | 9.863 | 57,981 | -0.08(-0.78%) |
Apr 20, 2022 | 10.08 | 10.11 | 9.837 | 9.941 | 52,915 | -0.01(-0.09%) |
Apr 19, 2022 | 9.733 | 10.05 | 9.594 | 9.950 | 87,415 | +0.22(+2.23%) |
Apr 18, 2022 | 9.716 | 9.768 | 9.560 | 9.733 | 74,924 | +0.23(+2.37%) |
Apr 14, 2022 | 9.482 | 9.607 | 9.482 | 9.508 | 49,918 | +0.03(+0.37%) |
Apr 13, 2022 | 9.534 | 9.542 | 9.430 | 9.473 | 46,525 | -0.03(-0.27%) |
Apr 12, 2022 | 9.672 | 9.742 | 9.438 | 9.499 | 43,681 | -0.06(-0.63%) |
Apr 11, 2022 | 9.906 | 9.906 | 9.534 | 9.560 | 73,252 | -0.25(-2.56%) |
Apr 08, 2022 | 9.664 | 9.841 | 9.638 | 9.811 | 38,715 | +0.19(+1.98%) |
Apr 07, 2022 | 9.542 | 9.742 | 9.542 | 9.620 | 66,977 | +0.10(+1.00%) |
Apr 06, 2022 | 9.534 | 9.802 | 9.404 | 9.525 | 103,947 | -0.08(-0.81%) |
Apr 05, 2022 | 9.646 | 9.765 | 9.577 | 9.603 | 41,651 | -0.07(-0.72%) |
Apr 04, 2022 | 9.698 | 9.698 | 9.655 | 9.672 | 22,004 | -0.03(-0.27%) |
Apr 01, 2022 | 9.629 | 9.775 | 9.629 | 9.698 | 43,774 | +0.08(+0.81%) |
Mar 31, 2022 | 9.560 | 9.776 | 9.560 | 9.620 | 65,028 | -0.03(-0.27%) |
Mar 30, 2022 | 9.508 | 9.672 | 9.421 | 9.646 | 32,024 | +0.10(+1.09%) |
Mar 29, 2022 | 9.525 | 9.638 | 9.464 | 9.542 | 94,866 | +0.03(+0.36%) |
Mar 28, 2022 | 9.586 | 9.672 | 9.508 | 9.508 | 40,285 | -0.09(-0.90%) |
Mar 25, 2022 | 9.386 | 9.594 | 9.386 | 9.594 | 31,688 | +0.22(+2.31%) |
Mar 24, 2022 | 9.534 | 9.633 | 9.369 | 9.378 | 56,628 | -0.17(-1.81%) |
Mar 23, 2022 | 9.534 | 9.681 | 9.534 | 9.551 | 48,415 | +0.03(+0.36%) |
Mar 22, 2022 | 9.404 | 9.534 | 9.365 | 9.516 | 74,127 | +0.12(+1.29%) |
Mar 21, 2022 | 9.317 | 9.412 | 9.295 | 9.395 | 66,734 | +0.16(+1.78%) |
Mar 18, 2022 | 9.308 | 9.308 | 9.213 | 9.230 | 63,988 | +0.00(+0.00%) |
Mar 17, 2022 | 9.109 | 9.282 | 9.109 | 9.230 | 85,983 | +0.17(+1.91%) |
Mar 16, 2022 | 8.892 | 9.126 | 8.892 | 9.057 | 62,846 | +0.19(+2.15%) |
Mar 15, 2022 | 8.745 | 8.962 | 8.736 | 8.866 | 61,398 | +0.10(+1.09%) |
Mar 14, 2022 | 8.719 | 8.823 | 8.710 | 8.771 | 40,315 | +0.07(+0.80%) |
Mar 11, 2022 | 8.814 | 8.871 | 8.702 | 8.702 | 88,524 | -0.09(-0.99%) |
Mar 10, 2022 | 8.849 | 8.901 | 8.702 | 8.788 | 118,535 | -0.07(-0.78%) |
Mar 09, 2022 | 8.927 | 8.996 | 8.840 | 8.858 | 75,382 | -0.05(-0.58%) |
Mar 08, 2022 | 8.884 | 8.962 | 8.840 | 8.910 | 69,115 | +0.02(+0.20%) |
Mar 07, 2022 | 8.944 | 9.048 | 8.866 | 8.892 | 89,254 | -0.11(-1.25%) |
Mar 04, 2022 | 8.970 | 9.031 | 8.970 | 9.005 | 45,082 | -0.03(-0.38%) |
Mar 03, 2022 | 8.953 | 9.092 | 8.953 | 9.040 | 45,991 | +0.09(+0.97%) |
Mar 02, 2022 | 8.693 | 9.048 | 8.693 | 8.953 | 90,768 | +0.22(+2.48%) |
Mar 01, 2022 | 8.546 | 8.814 | 8.502 | 8.736 | 255,074 | +0.29(+3.38%) |
Feb 28, 2022 | 8.710 | 8.966 | 8.450 | 8.450 | 628,848 | -0.34(-3.85%) |
Feb 25, 2022 | 8.788 | 8.823 | 8.771 | 8.788 | 109,731 | -0.02(-0.20%) |
Feb 24, 2022 | 8.728 | 8.840 | 8.667 | 8.806 | 76,365 | +0.02(+0.20%) |
Feb 23, 2022 | 8.728 | 8.884 | 8.728 | 8.788 | 53,499 | +0.02(+0.20%) |
Feb 22, 2022 | 8.797 | 8.875 | 8.676 | 8.771 | 70,659 | -0.10(-1.08%) |
Feb 18, 2022 | 8.866 | 0 | +0.16(+1.79%) | |||
Feb 17, 2022 | 8.736 | 8.832 | 8.693 | 8.710 | 94,009 | -0.09(-0.99%) |
Feb 16, 2022 | 8.823 | 8.962 | 8.762 | 8.797 | 75,736 | -0.07(-0.78%) |
Feb 15, 2022 | 8.832 | 8.935 | 8.806 | 8.866 | 70,548 | +0.03(+0.39%) |
Feb 14, 2022 | 9.066 | 9.066 | 8.762 | 8.832 | 114,543 | -0.10(-1.07%) |
Feb 11, 2022 | 8.901 | 8.979 | 8.901 | 8.927 | 38,745 | +0.02(+0.19%) |
Feb 10, 2022 | 8.988 | 9.066 | 8.901 | 8.910 | 53,914 | -0.09(-0.96%) |
Feb 09, 2022 | 8.918 | 9.092 | 8.918 | 8.996 | 43,961 | +0.08(+0.87%) |
Feb 08, 2022 | 8.996 | 9.109 | 8.918 | 8.918 | 85,850 | -0.05(-0.58%) |
Feb 07, 2022 | 9.005 | 9.109 | 8.936 | 8.970 | 54,276 | +0.02(+0.19%) |
Feb 04, 2022 | 9.022 | 9.066 | 8.910 | 8.953 | 68,854 | -0.13(-1.43%) |
Feb 03, 2022 | 9.066 | 9.230 | 9.057 | 9.083 | 59,177 | -0.05(-0.57%) |
Feb 02, 2022 | 9.126 | 9.260 | 9.066 | 9.135 | 96,567 | +0.00(+0.00%) |