Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.62 | 10.63 | 10.52 | 10.53 | 271,575 | -0.14(-1.30%) |
Dec 29, 2022 | 10.64 | 10.71 | 10.64 | 10.67 | 52,935 | +0.15(+1.45%) |
Dec 28, 2022 | 10.65 | 10.66 | 10.52 | 10.52 | 54,648 | -0.12(-1.08%) |
Dec 27, 2022 | 10.59 | 10.66 | 10.59 | 10.63 | 64,981 | +0.05(+0.43%) |
Dec 23, 2022 | 10.52 | 10.63 | 10.52 | 10.59 | 34,983 | +0.07(+0.66%) |
Dec 22, 2022 | 10.56 | 10.56 | 10.45 | 10.52 | 42,263 | -0.08(-0.78%) |
Dec 21, 2022 | 10.55 | 10.63 | 10.55 | 10.60 | 93,919 | +0.19(+1.86%) |
Dec 20, 2022 | 10.37 | 10.45 | 10.37 | 10.41 | 65,917 | +0.02(+0.18%) |
Dec 19, 2022 | 10.48 | 10.48 | 10.38 | 10.39 | 164,148 | +0.00(+0.00%) |
Dec 16, 2022 | 10.43 | 10.43 | 10.33 | 10.39 | 204,035 | -0.15(-1.40%) |
Dec 15, 2022 | 10.67 | 10.67 | 10.49 | 10.54 | 62,817 | -0.19(-1.79%) |
Dec 14, 2022 | 10.71 | 10.80 | 10.71 | 10.73 | 47,792 | -0.00(-0.02%) |
Dec 13, 2022 | 10.86 | 10.86 | 10.69 | 10.73 | 61,163 | +0.13(+1.22%) |
Dec 12, 2022 | 10.60 | 10.60 | 10.52 | 10.60 | 45,208 | +0.00(+0.00%) |
Dec 09, 2022 | 10.58 | 10.65 | 10.58 | 10.60 | 49,536 | +0.07(+0.63%) |
Dec 08, 2022 | 10.48 | 10.55 | 10.47 | 10.54 | 97,839 | +0.04(+0.43%) |
Dec 07, 2022 | 10.48 | 10.53 | 10.45 | 10.49 | 70,605 | +0.01(+0.13%) |
Dec 06, 2022 | 10.56 | 10.59 | 10.44 | 10.48 | 83,448 | -0.06(-0.57%) |
Dec 05, 2022 | 10.63 | 10.66 | 10.51 | 10.54 | 75,430 | -0.09(-0.87%) |
Dec 02, 2022 | 10.52 | 10.65 | 10.52 | 10.63 | 228,707 | +0.04(+0.35%) |
Dec 01, 2022 | 10.61 | 10.64 | 10.54 | 10.59 | 73,754 | +0.10(+0.97%) |
Nov 30, 2022 | 10.38 | 10.51 | 10.28 | 10.49 | 123,103 | +0.13(+1.25%) |
Nov 29, 2022 | 10.30 | 10.38 | 10.30 | 10.36 | 51,925 | +0.06(+0.63%) |
Nov 28, 2022 | 10.41 | 10.41 | 10.26 | 10.30 | 65,045 | -0.18(-1.68%) |
Nov 25, 2022 | 10.42 | 10.50 | 10.42 | 10.47 | 19,140 | +0.06(+0.58%) |
Nov 23, 2022 | 10.33 | 10.41 | 10.33 | 10.41 | 52,250 | +0.11(+1.03%) |
Nov 22, 2022 | 10.25 | 10.33 | 10.24 | 10.31 | 29,574 | +0.09(+0.89%) |
Nov 21, 2022 | 10.23 | 10.23 | 10.17 | 10.22 | 49,264 | -0.11(-1.06%) |
Nov 18, 2022 | 10.35 | 10.36 | 10.32 | 10.33 | 57,408 | +0.05(+0.45%) |
Nov 17, 2022 | 10.16 | 10.29 | 10.16 | 10.28 | 566,721 | -0.03(-0.27%) |
Nov 16, 2022 | 10.30 | 10.32 | 10.26 | 10.31 | 44,543 | -0.01(-0.09%) |
Nov 15, 2022 | 10.44 | 10.45 | 10.21 | 10.32 | 43,727 | +0.00(+0.00%) |
Nov 14, 2022 | 10.34 | 10.40 | 10.32 | 10.32 | 32,326 | -0.06(-0.62%) |
Nov 11, 2022 | 10.26 | 10.41 | 10.25 | 10.38 | 30,952 | +0.26(+2.55%) |
Nov 10, 2022 | 9.984 | 10.12 | 9.947 | 10.12 | 46,613 | +0.44(+4.58%) |
Nov 09, 2022 | 9.707 | 9.772 | 9.661 | 9.679 | 44,045 | -0.11(-1.13%) |
Nov 08, 2022 | 9.753 | 9.855 | 9.726 | 9.790 | 115,820 | +0.06(+0.66%) |
Nov 07, 2022 | 9.698 | 9.744 | 9.670 | 9.726 | 72,793 | +0.11(+1.15%) |
Nov 04, 2022 | 9.430 | 9.615 | 9.421 | 9.615 | 53,701 | +0.45(+4.94%) |
Nov 03, 2022 | 9.144 | 9.208 | 9.116 | 9.162 | 51,289 | -0.11(-1.20%) |
Nov 02, 2022 | 9.421 | 9.550 | 9.264 | 9.273 | 64,874 | -0.20(-2.14%) |
Nov 01, 2022 | 9.569 | 9.569 | 9.421 | 9.476 | 83,939 | +0.10(+1.08%) |
Oct 31, 2022 | 9.365 | 9.402 | 9.347 | 9.375 | 79,551 | -0.05(-0.49%) |
Oct 28, 2022 | 9.347 | 9.430 | 9.338 | 9.421 | 75,833 | +0.06(+0.69%) |
Oct 27, 2022 | 9.384 | 9.467 | 9.352 | 9.356 | 85,514 | -0.05(-0.49%) |
Oct 26, 2022 | 9.328 | 9.467 | 9.328 | 9.402 | 52,317 | +0.08(+0.89%) |
Oct 25, 2022 | 9.171 | 9.324 | 9.171 | 9.319 | 63,433 | +0.12(+1.31%) |
Oct 24, 2022 | 9.162 | 9.236 | 9.126 | 9.199 | 74,909 | +0.06(+0.71%) |
Oct 21, 2022 | 8.885 | 9.139 | 8.885 | 9.135 | 63,703 | +0.17(+1.85%) |
Oct 20, 2022 | 9.005 | 9.098 | 8.950 | 8.968 | 64,889 | +0.00(+0.00%) |
Oct 19, 2022 | 8.968 | 9.019 | 8.913 | 8.968 | 331,949 | -0.12(-1.32%) |
Oct 18, 2022 | 9.125 | 9.162 | 9.024 | 9.088 | 59,828 | +0.11(+1.23%) |
Oct 17, 2022 | 8.950 | 9.014 | 8.950 | 8.978 | 136,087 | +0.30(+3.51%) |
Oct 14, 2022 | 8.867 | 8.867 | 8.673 | 8.673 | 83,740 | -0.10(-1.16%) |
Oct 13, 2022 | 8.433 | 8.820 | 8.433 | 8.774 | 78,790 | +0.28(+3.26%) |
Oct 12, 2022 | 8.506 | 8.534 | 8.465 | 8.497 | 63,001 | -0.04(-0.43%) |
Oct 11, 2022 | 8.608 | 8.682 | 8.506 | 8.534 | 168,962 | -0.18(-2.12%) |
Oct 10, 2022 | 8.756 | 8.793 | 8.654 | 8.719 | 91,213 | +0.05(+0.53%) |
Oct 07, 2022 | 8.765 | 8.765 | 8.631 | 8.673 | 87,441 | -0.13(-1.47%) |
Oct 06, 2022 | 8.876 | 8.913 | 8.802 | 8.802 | 115,788 | -0.25(-2.76%) |
Oct 05, 2022 | 8.996 | 9.088 | 8.931 | 9.051 | 76,516 | -0.18(-1.90%) |
Oct 04, 2022 | 9.098 | 9.236 | 9.098 | 9.227 | 78,498 | +0.35(+3.95%) |
Oct 03, 2022 | 8.774 | 8.904 | 8.747 | 8.876 | 74,146 | +0.23(+2.67%) |
Sep 30, 2022 | 8.654 | 8.747 | 8.614 | 8.645 | 93,175 | +0.02(+0.21%) |
Sep 29, 2022 | 8.553 | 8.627 | 8.460 | 8.627 | 215,514 | -0.15(-1.68%) |
Sep 28, 2022 | 8.488 | 8.774 | 8.451 | 8.774 | 111,839 | +0.20(+2.37%) |
Sep 27, 2022 | 8.691 | 8.747 | 8.525 | 8.571 | 54,437 | -0.13(-1.49%) |
Sep 26, 2022 | 8.756 | 8.820 | 8.645 | 8.700 | 115,422 | -0.14(-1.57%) |
Sep 23, 2022 | 8.959 | 8.959 | 8.784 | 8.839 | 307,382 | -0.42(-4.56%) |
Sep 22, 2022 | 9.279 | 9.279 | 9.198 | 9.261 | 62,851 | +0.06(+0.69%) |
Sep 21, 2022 | 9.333 | 9.379 | 9.198 | 9.198 | 72,695 | -0.14(-1.45%) |
Sep 20, 2022 | 9.379 | 9.388 | 9.252 | 9.333 | 285,371 | -0.18(-1.90%) |
Sep 19, 2022 | 9.360 | 9.523 | 9.360 | 9.514 | 103,072 | +0.03(+0.29%) |
Sep 16, 2022 | 9.397 | 9.487 | 9.388 | 9.487 | 100,236 | -0.03(-0.29%) |
Sep 15, 2022 | 9.505 | 9.578 | 9.478 | 9.514 | 275,899 | -0.06(-0.66%) |
Sep 14, 2022 | 9.560 | 9.605 | 9.514 | 9.578 | 64,710 | +0.02(+0.19%) |
Sep 13, 2022 | 9.695 | 9.759 | 9.551 | 9.560 | 59,268 | -0.34(-3.47%) |
Sep 12, 2022 | 9.876 | 9.931 | 9.875 | 9.904 | 65,106 | +0.23(+2.34%) |
Sep 09, 2022 | 9.614 | 9.677 | 9.614 | 9.677 | 81,964 | +0.30(+3.19%) |
Sep 08, 2022 | 9.315 | 9.406 | 9.274 | 9.379 | 48,691 | -0.08(-0.86%) |
Sep 07, 2022 | 9.279 | 9.478 | 9.279 | 9.460 | 70,611 | +0.15(+1.65%) |
Sep 06, 2022 | 9.370 | 9.388 | 9.279 | 9.306 | 60,364 | -0.02(-0.19%) |
Sep 02, 2022 | 9.514 | 9.605 | 9.302 | 9.324 | 127,023 | -0.08(-0.87%) |
Sep 01, 2022 | 9.370 | 9.410 | 9.306 | 9.406 | 42,352 | -0.10(-1.09%) |
Aug 31, 2022 | 9.532 | 9.596 | 9.505 | 9.510 | 158,774 | -0.08(-0.80%) |
Aug 30, 2022 | 9.695 | 9.709 | 9.551 | 9.587 | 69,223 | -0.05(-0.47%) |
Aug 29, 2022 | 9.560 | 9.664 | 9.560 | 9.632 | 108,086 | +0.10(+1.04%) |
Aug 26, 2022 | 9.804 | 9.804 | 9.523 | 9.532 | 128,651 | -0.25(-2.59%) |
Aug 25, 2022 | 9.677 | 9.786 | 9.677 | 9.786 | 115,152 | +0.12(+1.22%) |
Aug 24, 2022 | 9.659 | 9.722 | 9.621 | 9.668 | 245,182 | -0.08(-0.84%) |
Aug 23, 2022 | 9.741 | 9.795 | 9.723 | 9.750 | 128,064 | +0.05(+0.56%) |
Aug 22, 2022 | 9.795 | 9.795 | 9.686 | 9.695 | 114,415 | -0.28(-2.81%) |
Aug 19, 2022 | 10.05 | 10.05 | 9.967 | 9.976 | 101,887 | -0.19(-1.87%) |
Aug 18, 2022 | 10.23 | 10.23 | 10.14 | 10.17 | 53,065 | -0.08(-0.80%) |
Aug 17, 2022 | 10.23 | 10.29 | 10.19 | 10.25 | 247,789 | -0.17(-1.65%) |
Aug 16, 2022 | 10.32 | 10.43 | 10.32 | 10.42 | 77,311 | +0.09(+0.88%) |
Aug 15, 2022 | 10.33 | 10.33 | 10.30 | 10.33 | 125,980 | -0.15(-1.47%) |
Aug 12, 2022 | 10.43 | 10.48 | 10.38 | 10.48 | 48,697 | +0.05(+0.52%) |
Aug 11, 2022 | 10.48 | 10.49 | 10.39 | 10.43 | 45,364 | -0.02(-0.17%) |
Aug 10, 2022 | 10.44 | 10.49 | 10.41 | 10.45 | 100,029 | +0.21(+2.03%) |
Aug 09, 2022 | 10.25 | 10.27 | 10.22 | 10.24 | 42,976 | +0.04(+0.40%) |
Aug 08, 2022 | 10.27 | 10.29 | 10.18 | 10.20 | 56,019 | +0.00(+0.04%) |
Aug 05, 2022 | 10.11 | 10.20 | 10.09 | 10.19 | 85,669 | -0.02(-0.18%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.15 | 10.21 | 148,109 | +0.10(+0.98%) |
Aug 03, 2022 | 10.07 | 10.11 | 10.03 | 10.11 | 445,126 | +0.12(+1.18%) |
Aug 02, 2022 | 10.09 | 10.09 | 9.985 | 9.994 | 74,602 | -0.13(-1.25%) |
Aug 01, 2022 | 10.12 | 10.15 | 10.07 | 10.12 | 59,960 | +0.01(+0.13%) |
Jul 29, 2022 | 9.994 | 10.11 | 9.994 | 10.11 | 73,196 | +0.19(+1.87%) |
Jul 28, 2022 | 9.858 | 9.922 | 9.804 | 9.922 | 39,217 | -0.03(-0.27%) |
Jul 27, 2022 | 9.786 | 9.953 | 9.768 | 9.949 | 103,949 | +0.26(+2.71%) |
Jul 26, 2022 | 9.723 | 9.754 | 9.681 | 9.686 | 42,745 | -0.16(-1.65%) |
Jul 25, 2022 | 9.858 | 9.899 | 9.804 | 9.849 | 112,014 | +0.13(+1.30%) |
Jul 22, 2022 | 9.795 | 9.835 | 9.686 | 9.723 | 73,498 | -0.08(-0.83%) |
Jul 21, 2022 | 9.695 | 9.809 | 9.686 | 9.804 | 84,053 | +0.05(+0.56%) |
Jul 20, 2022 | 9.813 | 9.840 | 9.695 | 9.750 | 154,805 | -0.14(-1.37%) |
Jul 19, 2022 | 9.777 | 9.913 | 9.777 | 9.886 | 109,319 | +0.34(+3.61%) |
Jul 18, 2022 | 9.587 | 9.668 | 9.523 | 9.542 | 273,955 | +0.14(+1.54%) |
Jul 15, 2022 | 9.315 | 9.423 | 9.288 | 9.397 | 102,190 | +0.14(+1.47%) |
Jul 14, 2022 | 9.252 | 9.277 | 9.128 | 9.261 | 566,201 | -0.22(-2.29%) |
Jul 13, 2022 | 9.397 | 9.505 | 9.351 | 9.478 | 892,955 | -0.02(-0.19%) |
Jul 12, 2022 | 9.415 | 9.569 | 9.415 | 9.496 | 68,923 | +0.06(+0.67%) |
Jul 11, 2022 | 9.514 | 9.514 | 9.433 | 9.433 | 79,355 | -0.23(-2.34%) |
Jul 08, 2022 | 9.659 | 9.700 | 9.605 | 9.659 | 110,243 | +0.08(+0.85%) |
Jul 07, 2022 | 9.523 | 9.596 | 9.523 | 9.578 | 94,631 | +0.20(+2.12%) |
Jul 06, 2022 | 9.297 | 9.392 | 9.288 | 9.379 | 165,782 | -0.02(-0.19%) |
Jul 05, 2022 | 9.370 | 9.415 | 9.279 | 9.397 | 70,409 | -0.51(-5.12%) |
Jul 01, 2022 | 9.795 | 9.913 | 9.718 | 9.904 | 205,436 | +0.06(+0.64%) |
Jun 30, 2022 | 9.714 | 9.849 | 9.659 | 9.840 | 94,831 | -0.12(-1.18%) |
Jun 29, 2022 | 10.04 | 10.04 | 9.940 | 9.958 | 160,038 | -0.12(-1.17%) |
Jun 28, 2022 | 10.18 | 10.25 | 10.06 | 10.08 | 85,877 | +0.02(+0.18%) |
Jun 27, 2022 | 10.10 | 10.13 | 10.05 | 10.06 | 165,299 | -0.09(-0.89%) |
Jun 24, 2022 | 9.940 | 10.15 | 9.940 | 10.15 | 27,769 | +0.27(+2.72%) |
Jun 23, 2022 | 9.949 | 9.949 | 9.774 | 9.879 | 91,236 | -0.25(-2.43%) |
Jun 22, 2022 | 10.11 | 10.22 | 10.05 | 10.12 | 149,292 | -0.11(-1.11%) |
Jun 21, 2022 | 10.30 | 10.31 | 10.23 | 10.24 | 212,863 | +0.14(+1.39%) |
Jun 17, 2022 | 10.16 | 10.19 | 10.04 | 10.10 | 173,176 | -0.04(-0.43%) |
Jun 16, 2022 | 10.10 | 10.22 | 10.05 | 10.14 | 91,819 | -0.26(-2.53%) |
Jun 15, 2022 | 10.35 | 10.44 | 10.27 | 10.41 | 65,288 | +0.26(+2.60%) |
Jun 14, 2022 | 10.24 | 10.26 | 10.07 | 10.14 | 170,207 | -0.06(-0.60%) |
Jun 13, 2022 | 10.26 | 10.32 | 10.16 | 10.20 | 152,460 | -0.42(-3.96%) |
Jun 10, 2022 | 10.64 | 10.65 | 10.56 | 10.62 | 75,235 | -0.31(-2.81%) |
Jun 09, 2022 | 11.08 | 11.10 | 10.93 | 10.93 | 80,430 | -0.24(-2.12%) |
Jun 08, 2022 | 11.21 | 11.25 | 11.16 | 11.17 | 58,571 | -0.25(-2.15%) |
Jun 07, 2022 | 11.29 | 11.43 | 11.29 | 11.41 | 145,550 | +0.00(+0.00%) |
Jun 06, 2022 | 11.45 | 11.48 | 11.38 | 11.41 | 61,050 | +0.10(+0.85%) |
Jun 03, 2022 | 11.34 | 11.35 | 11.29 | 11.32 | 118,663 | -0.11(-1.00%) |
Jun 02, 2022 | 11.31 | 11.43 | 11.26 | 11.43 | 194,214 | +0.22(+1.96%) |
Jun 01, 2022 | 11.37 | 11.37 | 11.16 | 11.21 | 112,492 | -0.13(-1.16%) |
May 31, 2022 | 11.33 | 11.39 | 11.31 | 11.34 | 96,688 | -0.11(-0.92%) |
May 27, 2022 | 11.39 | 11.45 | 11.36 | 11.45 | 54,912 | +0.07(+0.62%) |
May 26, 2022 | 11.31 | 11.40 | 11.31 | 11.38 | 83,599 | +0.09(+0.78%) |
May 25, 2022 | 11.20 | 11.31 | 11.20 | 11.29 | 283,121 | +0.07(+0.62%) |
May 24, 2022 | 11.20 | 11.27 | 11.15 | 11.22 | 164,665 | -0.10(-0.85%) |
May 23, 2022 | 11.24 | 11.35 | 11.23 | 11.32 | 780,935 | +0.23(+2.06%) |
May 20, 2022 | 11.14 | 11.14 | 10.94 | 11.09 | 258,177 | +0.09(+0.80%) |
May 19, 2022 | 10.91 | 11.06 | 10.91 | 11.00 | 468,465 | +0.08(+0.72%) |
May 18, 2022 | 11.09 | 11.09 | 10.91 | 10.92 | 104,640 | -0.26(-2.35%) |
May 17, 2022 | 11.15 | 11.19 | 11.11 | 11.19 | 77,789 | +0.27(+2.49%) |
May 16, 2022 | 10.84 | 10.95 | 10.79 | 10.91 | 80,557 | +0.09(+0.85%) |
May 13, 2022 | 10.73 | 10.83 | 10.72 | 10.82 | 154,882 | +0.23(+2.20%) |
May 12, 2022 | 10.56 | 10.66 | 10.48 | 10.59 | 122,892 | -0.05(-0.50%) |
May 11, 2022 | 10.73 | 10.86 | 10.63 | 10.64 | 426,025 | -0.03(-0.25%) |
May 10, 2022 | 10.76 | 10.77 | 10.60 | 10.67 | 165,642 | +0.15(+1.42%) |
May 09, 2022 | 10.60 | 10.62 | 10.48 | 10.52 | 127,732 | -0.20(-1.88%) |
May 06, 2022 | 10.80 | 10.80 | 10.68 | 10.72 | 247,924 | -0.11(-1.05%) |
May 05, 2022 | 11.02 | 11.02 | 10.75 | 10.84 | 102,368 | -0.39(-3.44%) |
May 04, 2022 | 11.02 | 11.22 | 10.96 | 11.22 | 152,085 | +0.18(+1.59%) |
May 03, 2022 | 11.05 | 11.07 | 10.99 | 11.05 | 82,057 | +0.15(+1.37%) |
May 02, 2022 | 10.90 | 10.95 | 10.80 | 10.90 | 188,764 | -0.05(-0.48%) |
Apr 29, 2022 | 11.07 | 11.12 | 10.93 | 10.95 | 214,625 | -0.09(-0.79%) |
Apr 28, 2022 | 10.97 | 11.06 | 10.91 | 11.04 | 146,668 | +0.07(+0.64%) |
Apr 27, 2022 | 10.93 | 11.01 | 10.87 | 10.97 | 171,286 | +0.06(+0.56%) |
Apr 26, 2022 | 11.13 | 11.16 | 10.90 | 10.91 | 104,164 | -0.28(-2.51%) |
Apr 25, 2022 | 11.15 | 11.20 | 11.04 | 11.19 | 243,921 | -0.10(-0.86%) |
Apr 22, 2022 | 11.42 | 11.43 | 11.27 | 11.28 | 127,086 | -0.14(-1.23%) |
Apr 21, 2022 | 11.64 | 11.67 | 11.41 | 11.42 | 286,132 | -0.08(-0.69%) |
Apr 20, 2022 | 11.51 | 11.55 | 11.48 | 11.50 | 257,225 | +0.11(+1.00%) |
Apr 19, 2022 | 11.33 | 11.39 | 11.33 | 11.39 | 57,899 | +0.07(+0.62%) |
Apr 18, 2022 | 11.31 | 11.42 | 11.31 | 11.32 | 80,231 | -0.04(-0.39%) |
Apr 14, 2022 | 11.41 | 11.42 | 11.34 | 11.36 | 124,001 | -0.07(-0.65%) |
Apr 13, 2022 | 11.29 | 11.44 | 11.29 | 11.44 | 78,031 | +0.18(+1.60%) |
Apr 12, 2022 | 11.34 | 11.36 | 11.24 | 11.26 | 64,755 | -0.05(-0.47%) |
Apr 11, 2022 | 11.36 | 11.41 | 11.30 | 11.31 | 133,503 | -0.05(-0.46%) |
Apr 08, 2022 | 11.31 | 11.41 | 11.31 | 11.36 | 110,904 | +0.05(+0.47%) |
Apr 07, 2022 | 11.35 | 11.35 | 11.21 | 11.31 | 119,239 | +0.01(+0.08%) |
Apr 06, 2022 | 11.27 | 11.34 | 11.20 | 11.30 | 80,502 | -0.10(-0.85%) |
Apr 05, 2022 | 11.46 | 11.48 | 11.37 | 11.40 | 94,055 | -0.18(-1.52%) |
Apr 04, 2022 | 11.57 | 11.59 | 11.55 | 11.57 | 58,017 | -0.18(-1.57%) |
Apr 01, 2022 | 11.75 | 11.78 | 11.69 | 11.76 | 35,782 | +0.10(+0.84%) |
Mar 31, 2022 | 11.81 | 11.81 | 11.66 | 11.66 | 71,925 | -0.19(-1.64%) |
Mar 30, 2022 | 11.89 | 11.91 | 11.84 | 11.85 | 96,849 | -0.04(-0.37%) |
Mar 29, 2022 | 11.91 | 11.95 | 11.80 | 11.90 | 131,488 | +0.25(+2.11%) |
Mar 28, 2022 | 11.62 | 11.65 | 11.56 | 11.65 | 144,767 | +0.08(+0.68%) |
Mar 25, 2022 | 11.52 | 11.58 | 11.49 | 11.57 | 69,629 | +0.01(+0.07%) |
Mar 24, 2022 | 11.55 | 11.59 | 11.49 | 11.56 | 59,112 | -0.00(-0.04%) |
Mar 23, 2022 | 11.59 | 11.63 | 11.55 | 11.57 | 125,835 | -0.19(-1.63%) |
Mar 22, 2022 | 11.77 | 11.83 | 11.72 | 11.76 | 195,539 | +0.15(+1.28%) |
Mar 21, 2022 | 11.69 | 11.71 | 11.57 | 11.61 | 200,611 | -0.15(-1.26%) |
Mar 18, 2022 | 11.59 | 11.77 | 11.59 | 11.76 | 341,504 | +0.03(+0.22%) |
Mar 17, 2022 | 11.61 | 11.79 | 11.59 | 11.73 | 77,148 | +0.05(+0.45%) |
Mar 16, 2022 | 11.52 | 11.68 | 11.44 | 11.68 | 89,790 | +0.35(+3.07%) |
Mar 15, 2022 | 11.28 | 11.34 | 11.24 | 11.33 | 89,304 | +0.07(+0.62%) |
Mar 14, 2022 | 11.32 | 11.36 | 11.23 | 11.26 | 133,723 | +0.17(+1.49%) |
Mar 11, 2022 | 11.32 | 11.33 | 11.09 | 11.10 | 149,297 | -0.03(-0.23%) |
Mar 10, 2022 | 11.12 | 11.19 | 11.06 | 11.12 | 82,532 | -0.17(-1.54%) |
Mar 09, 2022 | 11.17 | 11.41 | 11.13 | 11.30 | 243,715 | +0.55(+5.11%) |
Mar 08, 2022 | 10.76 | 10.96 | 10.63 | 10.75 | 143,224 | +0.29(+2.75%) |
Mar 07, 2022 | 10.77 | 10.79 | 10.38 | 10.46 | 206,747 | -0.39(-3.61%) |
Mar 04, 2022 | 10.90 | 10.90 | 10.75 | 10.85 | 291,021 | -0.52(-4.59%) |
Mar 03, 2022 | 11.58 | 11.58 | 11.32 | 11.38 | 117,006 | -0.30(-2.57%) |
Mar 02, 2022 | 11.60 | 11.71 | 11.60 | 11.68 | 104,019 | +0.11(+0.94%) |
Mar 01, 2022 | 11.77 | 11.79 | 11.45 | 11.57 | 257,497 | -0.30(-2.57%) |
Feb 28, 2022 | 11.86 | 12.00 | 11.81 | 11.87 | 206,516 | -0.34(-2.78%) |
Feb 25, 2022 | 12.01 | 12.21 | 12.09 | 12.21 | 121,102 | +0.37(+3.09%) |
Feb 24, 2022 | 11.69 | 11.89 | 11.63 | 11.85 | 280,830 | -0.41(-3.34%) |
Feb 23, 2022 | 12.46 | 12.46 | 12.22 | 12.26 | 103,899 | -0.10(-0.85%) |
Feb 22, 2022 | 12.38 | 12.41 | 12.27 | 12.36 | 95,948 | -0.18(-1.46%) |
Feb 18, 2022 | 12.54 | 0 | -0.04(-0.35%) | |||
Feb 17, 2022 | 12.69 | 12.69 | 12.59 | 12.59 | 213,710 | -0.20(-1.57%) |
Feb 16, 2022 | 12.70 | 12.81 | 12.70 | 12.79 | 60,163 | +0.08(+0.62%) |
Feb 15, 2022 | 12.67 | 12.74 | 12.64 | 12.71 | 95,221 | +0.18(+1.46%) |
Feb 14, 2022 | 12.60 | 12.60 | 12.46 | 12.53 | 127,078 | -0.16(-1.24%) |
Feb 11, 2022 | 12.86 | 12.90 | 12.68 | 12.68 | 115,675 | -0.24(-1.89%) |
Feb 10, 2022 | 12.94 | 13.09 | 12.90 | 12.93 | 253,974 | -0.09(-0.67%) |
Feb 09, 2022 | 13.02 | 13.02 | 12.97 | 13.01 | 188,153 | +0.16(+1.22%) |
Feb 08, 2022 | 12.82 | 12.88 | 12.79 | 12.86 | 111,035 | +0.09(+0.68%) |
Feb 07, 2022 | 12.70 | 12.82 | 12.68 | 12.77 | 70,617 | -0.03(-0.27%) |
Feb 04, 2022 | 12.76 | 12.85 | 12.70 | 12.81 | 88,065 | -0.03(-0.27%) |
Feb 03, 2022 | 12.92 | 12.84 | 12.84 | 111,946 | +0.00(+0.00%) | |
Feb 02, 2022 | 12.82 | 12.86 | 12.79 | 12.84 | 161,096 | +0.10(+0.75%) |
Feb 01, 2022 | 12.69 | 12.75 | 12.65 | 12.74 | 77,107 | +0.04(+0.34%) |
Jan 31, 2022 | 12.55 | 12.71 | 12.70 | 122,714 | +0.11(+0.90%) | |
Jan 28, 2022 | 12.54 | 12.60 | 12.44 | 12.59 | 150,302 | +0.01(+0.10%) |
Jan 27, 2022 | 12.64 | 12.71 | 12.53 | 12.57 | 91,880 | +0.09(+0.73%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.41 | 12.48 | 534,038 | -0.02(-0.14%) |
Jan 25, 2022 | 12.42 | 12.54 | 12.34 | 12.50 | 143,653 | -0.02(-0.14%) |
Jan 24, 2022 | 12.34 | 12.52 | 12.20 | 12.52 | 349,024 | -0.11(-0.90%) |
Jan 21, 2022 | 12.72 | 12.72 | 12.63 | 12.63 | 105,765 | -0.17(-1.29%) |
Jan 20, 2022 | 12.90 | 12.95 | 12.79 | 12.80 | 174,488 | -0.10(-0.81%) |
Jan 19, 2022 | 12.95 | 12.97 | 12.90 | 12.90 | 86,712 | +0.01(+0.07%) |
Jan 18, 2022 | 12.88 | 12.93 | 12.86 | 12.89 | 148,914 | -0.15(-1.14%) |
Jan 14, 2022 | 13.04 | 0 | +0.03(+0.27%) | |||
Jan 13, 2022 | 13.08 | 13.12 | 13.00 | 13.01 | 164,904 | -0.02(-0.13%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.96 | 13.02 | 103,524 | +0.05(+0.40%) |
Jan 11, 2022 | 12.82 | 12.97 | 12.81 | 12.97 | 59,958 | +0.14(+1.09%) |
Jan 10, 2022 | 12.79 | 12.83 | 12.74 | 12.83 | 162,526 | -0.01(-0.07%) |
Jan 07, 2022 | 12.74 | 12.85 | 12.74 | 12.84 | 96,093 | +0.17(+1.38%) |
Jan 06, 2022 | 12.74 | 12.76 | 12.67 | 12.67 | 102,951 | +0.00(+0.00%) |
Jan 05, 2022 | 12.80 | 12.82 | 12.66 | 12.67 | 201,228 | -0.03(-0.21%) |
Jan 04, 2022 | 12.70 | 12.76 | 12.67 | 12.69 | 572,307 | +0.06(+0.48%) |