Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.50 | 10.54 | 10.45 | 10.54 | 140,317 | +0.08(+0.76%) |
Jan 30, 2023 | 10.49 | 10.49 | 10.40 | 10.46 | 185,861 | -0.02(-0.19%) |
Jan 27, 2023 | 10.43 | 10.49 | 10.39 | 10.48 | 132,075 | +0.05(+0.48%) |
Jan 26, 2023 | 10.51 | 10.51 | 10.40 | 10.43 | 143,595 | -0.02(-0.19%) |
Jan 25, 2023 | 10.48 | 10.53 | 10.43 | 10.45 | 232,363 | -0.07(-0.67%) |
Jan 24, 2023 | 10.65 | 10.65 | 10.49 | 10.52 | 160,600 | -0.08(-0.75%) |
Jan 23, 2023 | 10.58 | 10.67 | 10.58 | 10.60 | 110,280 | -0.01(-0.09%) |
Jan 20, 2023 | 10.52 | 10.64 | 10.52 | 10.61 | 173,040 | +0.09(+0.86%) |
Jan 19, 2023 | 10.51 | 10.58 | 10.50 | 10.52 | 205,461 | -0.02(-0.19%) |
Jan 18, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 151,132 | +0.08(+0.76%) |
Jan 17, 2023 | 10.52 | 10.54 | 10.43 | 10.46 | 187,636 | -0.10(-0.95%) |
Jan 13, 2023 | 10.56 | 10.61 | 10.52 | 10.56 | 115,715 | +0.03(+0.28%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.42 | 10.53 | 76,427 | +0.12(+1.15%) |
Jan 11, 2023 | 10.40 | 10.43 | 10.34 | 10.41 | 90,270 | +0.04(+0.39%) |
Jan 10, 2023 | 10.45 | 10.45 | 10.33 | 10.37 | 108,264 | -0.09(-0.86%) |
Jan 09, 2023 | 10.45 | 10.50 | 10.43 | 10.46 | 94,618 | +0.07(+0.67%) |
Jan 06, 2023 | 10.28 | 10.39 | 10.22 | 10.39 | 175,403 | +0.21(+2.06%) |
Jan 05, 2023 | 10.28 | 10.28 | 10.11 | 10.18 | 198,884 | -0.12(-1.17%) |
Jan 04, 2023 | 10.30 | 10.37 | 10.24 | 10.30 | 121,411 | +0.07(+0.68%) |
Jan 03, 2023 | 10.44 | 10.44 | 10.23 | 10.23 | 179,045 | -0.16(-1.54%) |
Dec 30, 2022 | 10.18 | 10.39 | 10.10 | 10.39 | 618,518 | +0.23(+2.26%) |
Dec 29, 2022 | 10.09 | 10.19 | 10.04 | 10.16 | 605,389 | +0.11(+1.09%) |
Dec 28, 2022 | 10.03 | 10.06 | 9.950 | 10.05 | 533,447 | +0.07(+0.70%) |
Dec 27, 2022 | 10.01 | 10.06 | 9.950 | 9.980 | 455,941 | -0.03(-0.30%) |
Dec 23, 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 255,526 | -0.04(-0.40%) |
Dec 22, 2022 | 10.03 | 10.08 | 10.03 | 10.05 | 383,647 | -0.04(-0.40%) |
Dec 21, 2022 | 10.12 | 10.12 | 10.06 | 10.09 | 187,550 | +0.02(+0.20%) |
Dec 20, 2022 | 10.08 | 10.11 | 10.03 | 10.07 | 181,939 | -0.03(-0.30%) |
Dec 19, 2022 | 10.14 | 10.14 | 10.07 | 10.10 | 218,236 | +0.00(+0.00%) |
Dec 16, 2022 | 10.17 | 10.17 | 10.06 | 10.10 | 171,201 | -0.06(-0.59%) |
Dec 15, 2022 | 10.20 | 10.24 | 10.13 | 10.16 | 292,620 | -0.03(-0.29%) |
Dec 14, 2022 | 10.24 | 10.26 | 10.17 | 10.19 | 174,256 | -0.05(-0.49%) |
Dec 13, 2022 | 10.33 | 10.35 | 10.22 | 10.24 | 245,603 | +0.03(+0.29%) |
Dec 12, 2022 | 10.17 | 10.23 | 10.15 | 10.21 | 243,844 | +0.06(+0.59%) |
Dec 09, 2022 | 10.21 | 10.23 | 10.14 | 10.15 | 202,547 | -0.10(-0.98%) |
Dec 08, 2022 | 10.29 | 10.30 | 10.23 | 10.25 | 175,820 | -0.03(-0.29%) |
Dec 07, 2022 | 10.28 | 10.36 | 10.23 | 10.28 | 235,031 | +0.03(+0.29%) |
Dec 06, 2022 | 10.23 | 10.28 | 10.20 | 10.25 | 307,979 | +0.05(+0.49%) |
Dec 05, 2022 | 10.22 | 10.23 | 10.15 | 10.20 | 496,059 | -0.05(-0.49%) |
Dec 02, 2022 | 10.25 | 10.28 | 10.22 | 10.25 | 369,549 | -0.08(-0.77%) |
Dec 01, 2022 | 10.37 | 10.38 | 10.25 | 10.33 | 293,405 | +0.01(+0.10%) |
Nov 30, 2022 | 10.24 | 10.32 | 10.22 | 10.32 | 368,247 | +0.13(+1.28%) |
Nov 29, 2022 | 10.18 | 10.23 | 10.16 | 10.19 | 290,445 | +0.01(+0.10%) |
Nov 28, 2022 | 10.13 | 10.21 | 10.13 | 10.18 | 247,620 | +0.03(+0.30%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 67,145 | +0.01(+0.10%) |
Nov 23, 2022 | 10.21 | 10.21 | 10.11 | 10.14 | 155,451 | -0.04(-0.39%) |
Nov 22, 2022 | 10.11 | 10.18 | 10.06 | 10.18 | 242,159 | +0.08(+0.79%) |
Nov 21, 2022 | 10.02 | 10.14 | 10.00 | 10.10 | 311,817 | +0.10(+1.00%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.950 | 10.00 | 428,916 | +0.03(+0.30%) |
Nov 17, 2022 | 9.930 | 10.06 | 9.900 | 9.970 | 248,158 | +0.05(+0.50%) |
Nov 16, 2022 | 9.860 | 10.00 | 9.853 | 9.920 | 225,801 | +0.06(+0.61%) |
Nov 15, 2022 | 9.790 | 9.925 | 9.750 | 9.860 | 238,343 | +0.12(+1.23%) |
Nov 14, 2022 | 9.760 | 9.800 | 9.700 | 9.740 | 200,693 | -0.05(-0.51%) |
Nov 11, 2022 | 9.800 | 9.830 | 9.710 | 9.790 | 201,970 | +0.00(+0.00%) |
Nov 10, 2022 | 9.550 | 9.790 | 9.500 | 9.790 | 123,185 | +0.32(+3.38%) |
Nov 09, 2022 | 9.380 | 9.491 | 9.380 | 9.470 | 277,522 | +0.01(+0.11%) |
Nov 08, 2022 | 9.560 | 9.610 | 9.450 | 9.460 | 206,759 | -0.02(-0.21%) |
Nov 07, 2022 | 9.500 | 9.550 | 9.460 | 9.480 | 230,015 | -0.02(-0.21%) |
Nov 04, 2022 | 9.470 | 9.625 | 9.460 | 9.500 | 235,244 | +0.10(+1.06%) |
Nov 03, 2022 | 9.460 | 9.490 | 9.380 | 9.400 | 321,723 | -0.06(-0.63%) |
Nov 02, 2022 | 9.470 | 9.490 | 9.410 | 9.460 | 231,690 | -0.01(-0.11%) |
Nov 01, 2022 | 9.460 | 9.510 | 9.450 | 9.470 | 165,740 | +0.02(+0.21%) |
Oct 31, 2022 | 9.490 | 9.510 | 9.430 | 9.450 | 179,225 | -0.07(-0.74%) |
Oct 28, 2022 | 9.470 | 9.540 | 9.440 | 9.520 | 216,392 | +0.03(+0.32%) |
Oct 27, 2022 | 9.540 | 9.560 | 9.470 | 9.490 | 160,943 | -0.04(-0.42%) |
Oct 26, 2022 | 9.520 | 9.590 | 9.490 | 9.530 | 206,932 | +0.08(+0.85%) |
Oct 25, 2022 | 9.440 | 9.465 | 9.430 | 9.450 | 149,291 | +0.00(+0.00%) |
Oct 24, 2022 | 9.590 | 9.670 | 9.410 | 9.450 | 215,806 | -0.16(-1.66%) |
Oct 21, 2022 | 9.600 | 9.620 | 9.562 | 9.610 | 115,241 | -0.06(-0.62%) |
Oct 20, 2022 | 9.640 | 9.720 | 9.630 | 9.670 | 199,646 | +0.05(+0.52%) |
Oct 19, 2022 | 9.670 | 9.690 | 9.615 | 9.620 | 92,438 | -0.09(-0.93%) |
Oct 18, 2022 | 9.670 | 9.730 | 9.670 | 9.710 | 134,154 | +0.04(+0.41%) |
Oct 17, 2022 | 9.670 | 9.700 | 9.670 | 9.670 | 131,888 | +0.02(+0.21%) |
Oct 14, 2022 | 9.710 | 9.738 | 9.650 | 9.650 | 70,508 | -0.06(-0.62%) |
Oct 13, 2022 | 9.670 | 9.730 | 9.645 | 9.710 | 156,905 | -0.06(-0.61%) |
Oct 12, 2022 | 9.750 | 9.810 | 9.740 | 9.770 | 168,234 | +0.02(+0.21%) |
Oct 11, 2022 | 9.730 | 9.800 | 9.730 | 9.750 | 130,389 | -0.02(-0.20%) |
Oct 10, 2022 | 9.780 | 9.840 | 9.745 | 9.770 | 177,227 | -0.01(-0.10%) |
Oct 07, 2022 | 9.790 | 9.880 | 9.770 | 9.780 | 125,372 | -0.03(-0.31%) |
Oct 06, 2022 | 9.840 | 9.850 | 9.770 | 9.810 | 114,271 | +0.00(+0.00%) |
Oct 05, 2022 | 9.920 | 9.920 | 9.760 | 9.810 | 182,347 | -0.06(-0.61%) |
Oct 04, 2022 | 9.880 | 9.970 | 9.830 | 9.870 | 368,128 | +0.07(+0.71%) |
Oct 03, 2022 | 9.740 | 9.837 | 9.730 | 9.800 | 125,461 | +0.12(+1.24%) |
Sep 30, 2022 | 9.750 | 9.795 | 9.649 | 9.680 | 426,598 | +0.03(+0.31%) |
Sep 29, 2022 | 9.710 | 9.810 | 9.640 | 9.650 | 235,004 | -0.10(-1.03%) |
Sep 28, 2022 | 9.730 | 9.850 | 9.690 | 9.750 | 223,194 | +0.04(+0.41%) |
Sep 27, 2022 | 9.720 | 9.770 | 9.660 | 9.710 | 273,065 | -0.01(-0.10%) |
Sep 26, 2022 | 9.820 | 9.860 | 9.720 | 9.720 | 212,226 | -0.15(-1.52%) |
Sep 23, 2022 | 9.940 | 9.955 | 9.820 | 9.870 | 194,544 | -0.08(-0.80%) |
Sep 22, 2022 | 10.06 | 10.06 | 9.945 | 9.950 | 197,044 | -0.16(-1.58%) |
Sep 21, 2022 | 10.08 | 10.13 | 10.05 | 10.11 | 102,301 | +0.05(+0.50%) |
Sep 20, 2022 | 10.10 | 10.14 | 10.05 | 10.06 | 157,339 | -0.08(-0.79%) |
Sep 19, 2022 | 10.11 | 10.17 | 10.11 | 10.14 | 345,941 | -0.01(-0.10%) |
Sep 16, 2022 | 10.11 | 10.16 | 10.10 | 10.15 | 174,916 | -0.03(-0.29%) |
Sep 15, 2022 | 10.33 | 10.33 | 10.15 | 10.18 | 192,452 | -0.15(-1.45%) |
Sep 14, 2022 | 10.39 | 10.40 | 10.32 | 10.33 | 115,671 | -0.05(-0.48%) |
Sep 13, 2022 | 10.39 | 10.44 | 10.35 | 10.38 | 137,174 | -0.07(-0.67%) |
Sep 12, 2022 | 10.47 | 10.48 | 10.41 | 10.45 | 142,878 | +0.00(+0.00%) |
Sep 09, 2022 | 10.43 | 10.47 | 10.40 | 10.45 | 105,930 | +0.01(+0.10%) |
Sep 08, 2022 | 10.46 | 10.50 | 10.39 | 10.44 | 125,279 | -0.04(-0.38%) |
Sep 07, 2022 | 10.46 | 10.52 | 10.44 | 10.48 | 103,580 | +0.03(+0.29%) |
Sep 06, 2022 | 10.51 | 10.51 | 10.43 | 10.45 | 122,044 | -0.06(-0.57%) |
Sep 02, 2022 | 10.53 | 10.58 | 10.49 | 10.51 | 93,773 | +0.01(+0.10%) |
Sep 01, 2022 | 10.57 | 10.59 | 10.47 | 10.50 | 395,396 | -0.09(-0.85%) |
Aug 31, 2022 | 10.65 | 10.68 | 10.57 | 10.59 | 180,063 | +0.02(+0.19%) |
Aug 30, 2022 | 10.62 | 10.69 | 10.57 | 10.57 | 151,619 | -0.03(-0.28%) |
Aug 29, 2022 | 10.65 | 10.69 | 10.59 | 10.60 | 110,996 | -0.08(-0.75%) |
Aug 26, 2022 | 10.79 | 10.79 | 10.68 | 10.68 | 27,919 | -0.10(-0.93%) |
Aug 25, 2022 | 10.75 | 10.78 | 10.71 | 10.78 | 142,660 | +0.03(+0.28%) |
Aug 24, 2022 | 10.80 | 10.81 | 10.72 | 10.75 | 105,624 | -0.02(-0.19%) |
Aug 23, 2022 | 10.77 | 10.79 | 10.65 | 10.77 | 218,003 | -0.03(-0.28%) |
Aug 22, 2022 | 10.84 | 10.87 | 10.77 | 10.80 | 257,926 | -0.10(-0.92%) |
Aug 19, 2022 | 10.96 | 10.96 | 10.85 | 10.90 | 105,589 | -0.13(-1.18%) |
Aug 18, 2022 | 11.05 | 11.06 | 11.00 | 11.03 | 132,617 | +0.01(+0.09%) |
Aug 17, 2022 | 11.08 | 11.09 | 11.01 | 11.02 | 147,274 | -0.08(-0.72%) |
Aug 16, 2022 | 11.12 | 11.14 | 11.09 | 11.10 | 125,325 | -0.05(-0.49%) |
Aug 15, 2022 | 11.12 | 11.20 | 11.12 | 11.15 | 378,951 | -0.02(-0.13%) |
Aug 12, 2022 | 11.14 | 11.17 | 11.10 | 11.17 | 175,233 | +0.09(+0.81%) |
Aug 11, 2022 | 11.11 | 11.18 | 11.08 | 11.08 | 135,935 | -0.03(-0.27%) |
Aug 10, 2022 | 11.08 | 11.19 | 11.08 | 11.11 | 135,265 | +0.08(+0.73%) |
Aug 09, 2022 | 11.09 | 11.15 | 11.02 | 11.03 | 55,955 | -0.03(-0.27%) |
Aug 08, 2022 | 11.08 | 11.15 | 11.04 | 11.06 | 107,648 | +0.00(+0.00%) |
Aug 05, 2022 | 11.19 | 11.19 | 11.01 | 11.06 | 263,348 | -0.13(-1.16%) |
Aug 04, 2022 | 11.18 | 11.24 | 11.16 | 11.19 | 67,982 | +0.02(+0.18%) |
Aug 03, 2022 | 11.22 | 11.24 | 11.16 | 11.17 | 84,429 | +0.02(+0.18%) |
Aug 02, 2022 | 11.11 | 11.19 | 11.10 | 11.15 | 58,828 | +0.02(+0.18%) |
Aug 01, 2022 | 11.09 | 11.22 | 11.08 | 11.13 | 194,264 | +0.05(+0.45%) |
Jul 29, 2022 | 11.05 | 11.10 | 10.99 | 11.08 | 148,238 | +0.08(+0.73%) |
Jul 28, 2022 | 10.87 | 11.02 | 10.87 | 11.00 | 124,725 | +0.13(+1.20%) |
Jul 27, 2022 | 10.87 | 10.95 | 10.82 | 10.87 | 98,966 | -0.03(-0.28%) |
Jul 26, 2022 | 10.77 | 10.93 | 10.77 | 10.90 | 103,465 | +0.12(+1.11%) |
Jul 25, 2022 | 10.82 | 10.84 | 10.76 | 10.78 | 73,365 | -0.04(-0.37%) |
Jul 22, 2022 | 10.77 | 10.87 | 10.77 | 10.82 | 137,826 | +0.06(+0.56%) |
Jul 21, 2022 | 10.79 | 10.84 | 10.73 | 10.76 | 104,319 | -0.11(-1.01%) |
Jul 20, 2022 | 10.93 | 10.98 | 10.83 | 10.87 | 137,099 | -0.01(-0.09%) |
Jul 19, 2022 | 10.89 | 10.92 | 10.85 | 10.88 | 60,962 | +0.05(+0.46%) |
Jul 18, 2022 | 10.87 | 10.96 | 10.83 | 10.83 | 95,361 | -0.09(-0.82%) |
Jul 15, 2022 | 10.88 | 11.00 | 10.88 | 10.92 | 55,529 | +0.04(+0.37%) |
Jul 14, 2022 | 10.91 | 10.98 | 10.86 | 10.88 | 106,895 | -0.10(-0.91%) |
Jul 13, 2022 | 10.92 | 11.06 | 10.88 | 10.98 | 136,768 | -0.06(-0.54%) |
Jul 12, 2022 | 10.99 | 11.07 | 10.97 | 11.04 | 68,617 | +0.11(+1.01%) |
Jul 11, 2022 | 10.89 | 11.06 | 10.89 | 10.93 | 108,208 | +0.06(+0.55%) |
Jul 08, 2022 | 10.92 | 10.92 | 10.81 | 10.87 | 95,373 | -0.01(-0.09%) |
Jul 07, 2022 | 10.96 | 10.96 | 10.84 | 10.88 | 115,704 | -0.02(-0.18%) |
Jul 06, 2022 | 10.88 | 11.10 | 10.85 | 10.90 | 321,969 | +0.06(+0.55%) |
Jul 05, 2022 | 10.83 | 10.86 | 10.69 | 10.84 | 146,813 | +0.06(+0.56%) |
Jul 01, 2022 | 10.72 | 10.82 | 10.72 | 10.78 | 112,664 | +0.08(+0.75%) |
Jun 30, 2022 | 10.65 | 10.77 | 10.59 | 10.70 | 156,905 | +0.05(+0.47%) |
Jun 29, 2022 | 10.60 | 10.67 | 10.52 | 10.65 | 254,426 | +0.17(+1.62%) |
Jun 28, 2022 | 10.52 | 10.55 | 10.46 | 10.48 | 148,219 | +0.02(+0.19%) |
Jun 27, 2022 | 10.59 | 10.60 | 10.41 | 10.46 | 254,407 | -0.06(-0.57%) |
Jun 24, 2022 | 10.39 | 10.52 | 10.34 | 10.52 | 404,430 | +0.10(+0.96%) |
Jun 23, 2022 | 10.36 | 10.43 | 10.34 | 10.42 | 420,839 | +0.12(+1.17%) |
Jun 22, 2022 | 10.23 | 10.31 | 10.23 | 10.30 | 164,531 | +0.02(+0.19%) |
Jun 21, 2022 | 10.36 | 10.36 | 10.25 | 10.28 | 235,746 | +0.00(+0.00%) |
Jun 17, 2022 | 10.24 | 10.38 | 10.24 | 10.28 | 162,052 | +0.00(+0.00%) |
Jun 16, 2022 | 10.36 | 10.38 | 10.22 | 10.28 | 157,562 | -0.15(-1.44%) |
Jun 15, 2022 | 10.47 | 10.51 | 10.29 | 10.43 | 182,776 | +0.04(+0.38%) |
Jun 14, 2022 | 10.64 | 10.64 | 10.36 | 10.39 | 234,853 | -0.21(-1.98%) |
Jun 13, 2022 | 10.70 | 10.70 | 10.46 | 10.60 | 192,770 | -0.15(-1.40%) |
Jun 10, 2022 | 10.75 | 10.86 | 10.70 | 10.75 | 171,998 | -0.13(-1.19%) |
Jun 09, 2022 | 11.06 | 11.08 | 10.86 | 10.88 | 105,983 | -0.22(-1.98%) |
Jun 08, 2022 | 11.05 | 11.10 | 11.02 | 11.10 | 183,355 | +0.01(+0.09%) |
Jun 07, 2022 | 11.03 | 11.10 | 10.99 | 11.09 | 103,006 | +0.09(+0.82%) |
Jun 06, 2022 | 11.02 | 11.08 | 11.00 | 11.00 | 104,013 | -0.07(-0.63%) |
Jun 03, 2022 | 11.10 | 11.12 | 11.05 | 11.07 | 193,477 | -0.08(-0.72%) |
Jun 02, 2022 | 11.08 | 11.20 | 11.07 | 11.15 | 257,177 | +0.01(+0.09%) |
Jun 01, 2022 | 11.23 | 11.27 | 11.11 | 11.14 | 120,561 | +0.00(+0.00%) |
May 31, 2022 | 11.19 | 11.19 | 11.02 | 11.14 | 131,044 | -0.04(-0.36%) |
May 27, 2022 | 11.13 | 11.20 | 11.05 | 11.18 | 193,228 | +0.14(+1.27%) |
May 26, 2022 | 10.79 | 11.08 | 10.78 | 11.04 | 185,620 | +0.26(+2.41%) |
May 25, 2022 | 10.57 | 10.83 | 10.57 | 10.78 | 362,368 | +0.19(+1.79%) |
May 24, 2022 | 10.54 | 10.67 | 10.49 | 10.59 | 286,526 | +0.09(+0.86%) |
May 23, 2022 | 10.54 | 10.58 | 10.46 | 10.50 | 281,035 | -0.04(-0.38%) |
May 20, 2022 | 10.53 | 10.64 | 10.52 | 10.54 | 352,461 | -0.02(-0.19%) |
May 19, 2022 | 10.55 | 10.58 | 10.52 | 10.56 | 420,825 | -0.05(-0.47%) |
May 18, 2022 | 10.60 | 10.62 | 10.50 | 10.61 | 257,073 | +0.01(+0.09%) |
May 17, 2022 | 10.77 | 10.77 | 10.57 | 10.60 | 183,375 | -0.13(-1.21%) |
May 16, 2022 | 10.77 | 10.82 | 10.70 | 10.73 | 105,191 | -0.07(-0.65%) |
May 13, 2022 | 11.06 | 11.06 | 10.75 | 10.80 | 187,131 | -0.16(-1.46%) |
May 12, 2022 | 10.90 | 11.10 | 10.82 | 10.96 | 240,291 | +0.06(+0.55%) |
May 11, 2022 | 10.92 | 11.10 | 10.85 | 10.90 | 262,410 | -0.06(-0.55%) |
May 10, 2022 | 10.95 | 10.98 | 10.78 | 10.96 | 205,432 | +0.09(+0.83%) |
May 09, 2022 | 10.80 | 10.89 | 10.68 | 10.87 | 217,406 | +0.05(+0.46%) |
May 06, 2022 | 10.68 | 10.87 | 10.65 | 10.82 | 364,307 | +0.15(+1.41%) |
May 05, 2022 | 10.73 | 10.76 | 10.65 | 10.67 | 181,326 | -0.09(-0.84%) |
May 04, 2022 | 10.72 | 10.79 | 10.62 | 10.76 | 249,198 | +0.01(+0.09%) |
May 03, 2022 | 10.75 | 10.90 | 10.72 | 10.75 | 259,697 | +0.00(+0.00%) |
May 02, 2022 | 10.78 | 10.87 | 10.74 | 10.75 | 199,953 | -0.01(-0.09%) |
Apr 29, 2022 | 11.06 | 11.07 | 10.74 | 10.76 | 247,428 | -0.31(-2.80%) |
Apr 28, 2022 | 10.76 | 11.13 | 10.73 | 11.07 | 506,499 | +0.32(+2.98%) |
Apr 27, 2022 | 10.79 | 10.80 | 10.73 | 10.75 | 265,865 | +0.00(+0.00%) |
Apr 26, 2022 | 10.72 | 10.81 | 10.72 | 10.75 | 258,457 | +0.00(+0.00%) |
Apr 25, 2022 | 10.78 | 10.84 | 10.73 | 10.75 | 530,575 | -0.05(-0.46%) |
Apr 22, 2022 | 10.93 | 10.94 | 10.79 | 10.80 | 265,857 | -0.09(-0.83%) |
Apr 21, 2022 | 10.99 | 11.04 | 10.88 | 10.89 | 194,215 | -0.17(-1.54%) |
Apr 20, 2022 | 10.86 | 11.18 | 10.86 | 11.06 | 246,665 | +0.20(+1.84%) |
Apr 19, 2022 | 10.94 | 10.97 | 10.85 | 10.86 | 272,793 | -0.08(-0.73%) |
Apr 18, 2022 | 10.97 | 10.98 | 10.92 | 10.94 | 178,794 | -0.03(-0.27%) |
Apr 14, 2022 | 10.98 | 11.00 | 10.94 | 10.97 | 215,282 | -0.01(-0.09%) |
Apr 13, 2022 | 11.01 | 11.09 | 10.95 | 10.98 | 379,295 | -0.07(-0.63%) |
Apr 12, 2022 | 11.09 | 11.18 | 11.00 | 11.05 | 254,810 | +0.01(+0.09%) |
Apr 11, 2022 | 11.21 | 11.24 | 11.04 | 11.04 | 213,951 | -0.20(-1.78%) |
Apr 08, 2022 | 11.33 | 11.38 | 11.21 | 11.24 | 176,061 | -0.09(-0.79%) |
Apr 07, 2022 | 11.43 | 11.50 | 11.33 | 11.33 | 151,187 | -0.12(-1.05%) |
Apr 06, 2022 | 11.42 | 11.54 | 11.37 | 11.45 | 245,870 | -0.01(-0.09%) |
Apr 05, 2022 | 11.40 | 11.53 | 11.35 | 11.46 | 367,624 | +0.03(+0.26%) |
Apr 04, 2022 | 11.56 | 11.59 | 11.42 | 11.43 | 115,359 | -0.14(-1.21%) |
Apr 01, 2022 | 11.50 | 11.98 | 11.45 | 11.57 | 321,075 | +0.07(+0.61%) |
Mar 31, 2022 | 11.42 | 11.56 | 11.37 | 11.50 | 299,427 | +0.17(+1.50%) |
Mar 30, 2022 | 11.26 | 11.41 | 11.23 | 11.33 | 314,269 | +0.07(+0.62%) |
Mar 29, 2022 | 11.20 | 11.34 | 11.20 | 11.26 | 357,897 | +0.03(+0.27%) |
Mar 28, 2022 | 11.25 | 11.32 | 11.23 | 11.23 | 268,204 | -0.09(-0.80%) |
Mar 25, 2022 | 11.30 | 11.32 | 11.23 | 11.32 | 336,789 | +0.06(+0.53%) |
Mar 24, 2022 | 11.36 | 11.39 | 11.26 | 11.26 | 188,330 | -0.12(-1.05%) |
Mar 23, 2022 | 11.39 | 11.43 | 11.38 | 11.38 | 115,292 | -0.05(-0.44%) |
Mar 22, 2022 | 11.43 | 11.46 | 11.38 | 11.43 | 159,042 | -0.04(-0.35%) |
Mar 21, 2022 | 11.45 | 11.49 | 11.40 | 11.47 | 274,366 | +0.01(+0.09%) |
Mar 18, 2022 | 11.51 | 11.58 | 11.46 | 11.46 | 333,979 | -0.05(-0.43%) |
Mar 17, 2022 | 11.40 | 11.54 | 11.40 | 11.51 | 164,822 | +0.09(+0.79%) |
Mar 16, 2022 | 11.46 | 11.53 | 11.39 | 11.42 | 207,486 | -0.01(-0.09%) |
Mar 15, 2022 | 11.52 | 11.61 | 11.43 | 11.43 | 143,375 | -0.06(-0.52%) |
Mar 14, 2022 | 11.69 | 11.71 | 11.43 | 11.49 | 279,408 | -0.23(-1.96%) |
Mar 11, 2022 | 11.78 | 11.85 | 11.67 | 11.72 | 116,376 | -0.03(-0.26%) |
Mar 10, 2022 | 11.91 | 11.96 | 11.75 | 11.75 | 255,094 | -0.24(-2.00%) |
Mar 09, 2022 | 11.99 | 12.18 | 11.90 | 11.99 | 207,172 | -0.01(-0.08%) |
Mar 08, 2022 | 11.98 | 12.06 | 11.90 | 12.00 | 1,158,515 | +0.04(+0.33%) |
Mar 07, 2022 | 12.13 | 12.14 | 11.96 | 11.96 | 111,088 | -0.20(-1.64%) |
Mar 04, 2022 | 12.21 | 12.23 | 12.13 | 12.16 | 78,420 | -0.08(-0.65%) |
Mar 03, 2022 | 12.20 | 12.26 | 12.18 | 12.24 | 70,042 | +0.04(+0.33%) |
Mar 02, 2022 | 12.26 | 12.34 | 12.16 | 12.20 | 111,084 | -0.03(-0.25%) |
Mar 01, 2022 | 12.25 | 12.35 | 12.22 | 12.23 | 230,539 | -0.04(-0.33%) |
Feb 28, 2022 | 12.24 | 12.30 | 12.20 | 12.27 | 108,224 | +0.04(+0.33%) |
Feb 25, 2022 | 12.20 | 12.23 | 12.15 | 12.23 | 170,038 | +0.07(+0.58%) |
Feb 24, 2022 | 11.89 | 12.17 | 11.84 | 12.16 | 324,584 | +0.19(+1.59%) |
Feb 23, 2022 | 12.11 | 12.11 | 11.93 | 11.97 | 137,001 | -0.10(-0.83%) |
Feb 22, 2022 | 12.28 | 12.28 | 12.04 | 12.07 | 96,090 | -0.21(-1.71%) |
Feb 18, 2022 | 12.28 | 0 | +0.03(+0.24%) | |||
Feb 17, 2022 | 12.13 | 12.33 | 12.11 | 12.25 | 268,332 | +0.10(+0.82%) |
Feb 16, 2022 | 11.99 | 12.19 | 11.96 | 12.15 | 193,705 | +0.13(+1.08%) |
Feb 15, 2022 | 11.98 | 12.06 | 11.92 | 12.02 | 161,883 | +0.04(+0.33%) |
Feb 14, 2022 | 12.08 | 12.08 | 11.97 | 11.98 | 203,819 | -0.09(-0.75%) |
Feb 11, 2022 | 12.34 | 12.35 | 12.02 | 12.07 | 215,916 | -0.22(-1.79%) |
Feb 10, 2022 | 12.36 | 12.42 | 12.24 | 12.29 | 330,284 | -0.10(-0.81%) |
Feb 09, 2022 | 12.43 | 12.44 | 12.36 | 12.39 | 91,899 | +0.03(+0.24%) |
Feb 08, 2022 | 12.38 | 12.46 | 12.32 | 12.36 | 141,610 | -0.07(-0.56%) |
Feb 07, 2022 | 12.36 | 12.45 | 12.32 | 12.43 | 77,497 | +0.15(+1.22%) |
Feb 04, 2022 | 12.38 | 12.49 | 12.27 | 12.28 | 105,131 | -0.11(-0.89%) |
Feb 03, 2022 | 12.42 | 12.51 | 12.39 | 12.39 | 122,215 | -0.16(-1.27%) |
Feb 02, 2022 | 12.60 | 12.70 | 12.55 | 12.55 | 53,209 | -0.08(-0.63%) |