Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.68 | 10.82 | 10.68 | 10.81 | 4,639 | +0.04(+0.36%) |
Apr 27, 2023 | 11.05 | 11.05 | 10.75 | 10.77 | 7,752 | -0.23(-2.07%) |
Apr 26, 2023 | 10.74 | 11.01 | 10.74 | 11.00 | 7,815 | +0.48(+4.58%) |
Apr 25, 2023 | 10.51 | 10.56 | 10.41 | 10.52 | 4,091 | +0.02(+0.20%) |
Apr 24, 2023 | 10.67 | 10.67 | 10.50 | 10.50 | 4,103 | -0.09(-0.89%) |
Apr 21, 2023 | 10.48 | 10.71 | 10.48 | 10.59 | 5,557 | -0.07(-0.63%) |
Apr 20, 2023 | 10.63 | 10.74 | 10.61 | 10.66 | 2,162 | +0.00(+0.04%) |
Apr 19, 2023 | 10.71 | 10.71 | 10.65 | 10.65 | 2,116 | -0.14(-1.34%) |
Apr 18, 2023 | 10.72 | 10.86 | 10.72 | 10.80 | 6,394 | +0.10(+0.98%) |
Apr 17, 2023 | 10.77 | 10.90 | 10.67 | 10.69 | 5,958 | -0.10(-0.95%) |
Apr 14, 2023 | 10.80 | 10.84 | 10.77 | 10.80 | 4,249 | +0.24(+2.24%) |
Apr 13, 2023 | 10.80 | 10.81 | 10.51 | 10.56 | 12,773 | +0.02(+0.21%) |
Apr 12, 2023 | 10.45 | 10.59 | 10.45 | 10.54 | 4,763 | -0.00(-0.00%) |
Apr 11, 2023 | 10.55 | 10.62 | 10.49 | 10.54 | 5,301 | +0.02(+0.19%) |
Apr 10, 2023 | 10.52 | 10.74 | 10.50 | 10.52 | 56,206 | +0.05(+0.47%) |
Apr 06, 2023 | 10.48 | 10.66 | 10.47 | 10.47 | 6,250 | -0.20(-1.92%) |
Apr 05, 2023 | 11.04 | 11.04 | 10.61 | 10.67 | 8,997 | -0.53(-4.70%) |
Apr 04, 2023 | 11.29 | 11.30 | 11.13 | 11.20 | 35,530 | -0.13(-1.14%) |
Apr 03, 2023 | 11.36 | 11.41 | 11.17 | 11.33 | 98,793 | +0.15(+1.33%) |
Mar 31, 2023 | 11.24 | 11.28 | 11.18 | 11.18 | 13,838 | -0.17(-1.46%) |
Mar 30, 2023 | 11.30 | 11.45 | 11.22 | 11.35 | 36,552 | -0.09(-0.77%) |
Mar 29, 2023 | 11.59 | 11.59 | 11.38 | 11.43 | 22,068 | -0.31(-2.65%) |
Mar 28, 2023 | 11.55 | 11.80 | 11.51 | 11.74 | 9,634 | -0.09(-0.73%) |
Mar 27, 2023 | 11.67 | 11.83 | 11.64 | 11.83 | 3,561 | -0.04(-0.38%) |
Mar 24, 2023 | 12.39 | 12.39 | 11.87 | 11.88 | 5,820 | -0.72(-5.73%) |
Mar 23, 2023 | 12.37 | 12.60 | 12.19 | 12.60 | 5,820 | +0.25(+2.02%) |
Mar 22, 2023 | 11.80 | 12.35 | 11.76 | 12.35 | 33,845 | +0.47(+3.93%) |
Mar 21, 2023 | 11.39 | 12.12 | 11.39 | 11.88 | 52,980 | +0.46(+4.00%) |
Mar 20, 2023 | 11.47 | 11.59 | 11.40 | 11.42 | 13,959 | -0.18(-1.52%) |
Mar 17, 2023 | 11.69 | 11.74 | 11.56 | 11.60 | 2,783 | +0.18(+1.57%) |
Mar 16, 2023 | 11.57 | 11.60 | 11.28 | 11.42 | 10,263 | -0.12(-1.01%) |
Mar 15, 2023 | 12.03 | 12.03 | 11.46 | 11.54 | 37,148 | -0.30(-2.53%) |
Mar 14, 2023 | 11.86 | 12.02 | 11.68 | 11.84 | 6,132 | -0.32(-2.62%) |
Mar 13, 2023 | 12.54 | 12.54 | 11.65 | 12.16 | 30,609 | -0.36(-2.84%) |
Mar 10, 2023 | 12.12 | 12.60 | 12.12 | 12.51 | 17,373 | +0.41(+3.42%) |
Mar 09, 2023 | 11.92 | 12.17 | 11.70 | 12.10 | 8,400 | +0.18(+1.53%) |
Mar 08, 2023 | 12.14 | 12.16 | 11.87 | 11.92 | 17,882 | -0.19(-1.60%) |
Mar 07, 2023 | 11.65 | 12.20 | 11.65 | 12.11 | 89,329 | +0.38(+3.21%) |
Mar 06, 2023 | 12.12 | 12.12 | 11.65 | 11.73 | 110,207 | -0.14(-1.19%) |
Mar 03, 2023 | 12.24 | 12.30 | 11.87 | 11.87 | 6,894 | -0.37(-3.04%) |
Mar 02, 2023 | 12.72 | 12.74 | 12.24 | 12.25 | 16,994 | -0.43(-3.38%) |
Mar 01, 2023 | 12.54 | 12.77 | 12.54 | 12.68 | 15,917 | +0.43(+3.53%) |
Feb 28, 2023 | 11.94 | 12.28 | 11.92 | 12.24 | 20,950 | +0.37(+3.09%) |
Feb 27, 2023 | 11.69 | 11.91 | 11.42 | 11.88 | 8,521 | +0.12(+0.98%) |
Feb 24, 2023 | 12.00 | 12.00 | 11.69 | 11.76 | 24,132 | +0.06(+0.48%) |
Feb 23, 2023 | 11.59 | 11.78 | 11.50 | 11.70 | 4,032 | +0.16(+1.36%) |
Feb 22, 2023 | 11.47 | 11.59 | 11.38 | 11.55 | 9,352 | +0.09(+0.80%) |
Feb 21, 2023 | 11.31 | 11.50 | 11.31 | 11.45 | 14,658 | +0.39(+3.55%) |
Feb 17, 2023 | 11.29 | 11.34 | 11.01 | 11.06 | 15,066 | -0.24(-2.09%) |
Feb 16, 2023 | 11.21 | 11.50 | 11.21 | 11.30 | 19,739 | +0.12(+1.07%) |
Feb 15, 2023 | 11.49 | 11.49 | 11.14 | 11.18 | 26,201 | -0.14(-1.20%) |
Feb 14, 2023 | 11.17 | 11.33 | 11.05 | 11.31 | 86,787 | +0.12(+1.04%) |
Feb 13, 2023 | 11.26 | 11.28 | 11.15 | 11.20 | 4,629 | -0.14(-1.20%) |
Feb 10, 2023 | 11.65 | 11.65 | 11.33 | 11.33 | 15,566 | -0.45(-3.79%) |
Feb 09, 2023 | 11.44 | 11.82 | 11.30 | 11.78 | 34,032 | +0.30(+2.62%) |
Feb 08, 2023 | 11.17 | 11.52 | 11.17 | 11.48 | 2,855 | +0.40(+3.59%) |
Feb 07, 2023 | 11.18 | 11.26 | 11.01 | 11.08 | 8,655 | +0.02(+0.18%) |
Feb 06, 2023 | 11.25 | 11.32 | 11.02 | 11.06 | 10,753 | -0.17(-1.55%) |
Feb 03, 2023 | 11.00 | 11.48 | 11.00 | 11.24 | 14,909 | +0.43(+3.95%) |
Feb 02, 2023 | 10.94 | 10.95 | 10.58 | 10.81 | 15,609 | -0.05(-0.45%) |
Feb 01, 2023 | 10.98 | 11.03 | 10.79 | 10.86 | 15,678 | -0.07(-0.62%) |
Jan 31, 2023 | 11.05 | 11.26 | 10.91 | 10.93 | 12,946 | -0.16(-1.49%) |
Jan 30, 2023 | 10.97 | 11.09 | 10.93 | 11.09 | 5,918 | +0.11(+0.97%) |
Jan 27, 2023 | 11.02 | 11.02 | 10.87 | 10.98 | 16,644 | +0.01(+0.09%) |
Jan 26, 2023 | 11.17 | 11.17 | 10.96 | 10.97 | 11,472 | -0.07(-0.65%) |
Jan 25, 2023 | 11.17 | 11.17 | 11.03 | 11.05 | 7,305 | +0.30(+2.82%) |
Jan 24, 2023 | 10.80 | 10.97 | 10.72 | 10.74 | 5,792 | -0.10(-0.91%) |
Jan 23, 2023 | 11.00 | 11.00 | 10.69 | 10.84 | 6,043 | -0.06(-0.59%) |
Jan 20, 2023 | 11.25 | 11.30 | 10.88 | 10.91 | 40,616 | -0.10(-0.93%) |
Jan 19, 2023 | 10.82 | 11.04 | 10.82 | 11.01 | 41,573 | +0.24(+2.21%) |
Jan 18, 2023 | 10.36 | 10.80 | 10.35 | 10.77 | 25,933 | +0.49(+4.72%) |
Jan 17, 2023 | 10.18 | 10.31 | 10.08 | 10.29 | 22,659 | -0.04(-0.39%) |
Jan 13, 2023 | 10.25 | 10.37 | 10.20 | 10.33 | 85,750 | +0.21(+2.11%) |
Jan 12, 2023 | 10.22 | 10.22 | 10.02 | 10.11 | 18,535 | +0.08(+0.78%) |
Jan 11, 2023 | 10.10 | 10.16 | 10.03 | 10.03 | 14,065 | -0.16(-1.60%) |
Jan 10, 2023 | 10.32 | 10.37 | 10.20 | 10.20 | 8,160 | +0.00(+0.02%) |
Jan 09, 2023 | 10.37 | 10.37 | 10.10 | 10.19 | 17,440 | -0.14(-1.36%) |
Jan 06, 2023 | 10.65 | 10.65 | 10.26 | 10.34 | 34,404 | -0.40(-3.70%) |
Jan 05, 2023 | 10.47 | 10.80 | 10.47 | 10.73 | 15,052 | +0.42(+4.04%) |
Jan 04, 2023 | 10.47 | 10.47 | 10.17 | 10.32 | 17,964 | -0.19(-1.77%) |
Jan 03, 2023 | 10.39 | 10.72 | 10.39 | 10.50 | 18,902 | +0.00(+0.03%) |
Dec 30, 2022 | 10.44 | 10.68 | 10.35 | 10.50 | 15,253 | +0.15(+1.49%) |
Dec 29, 2022 | 10.32 | 10.35 | 10.18 | 10.34 | 18,700 | -0.09(-0.89%) |
Dec 28, 2022 | 10.16 | 10.44 | 10.16 | 10.44 | 10,670 | +0.18(+1.76%) |
Dec 27, 2022 | 10.24 | 10.38 | 10.23 | 10.26 | 11,303 | -0.10(-0.96%) |
Dec 23, 2022 | 10.80 | 10.80 | 10.36 | 10.36 | 17,882 | -0.23(-2.20%) |
Dec 22, 2022 | 10.67 | 10.93 | 10.55 | 10.59 | 19,399 | +0.16(+1.53%) |
Dec 21, 2022 | 10.75 | 10.75 | 10.43 | 10.43 | 20,176 | -0.30(-2.78%) |
Dec 20, 2022 | 10.86 | 10.87 | 10.62 | 10.73 | 73,798 | -0.03(-0.27%) |
Dec 19, 2022 | 10.94 | 10.94 | 10.60 | 10.76 | 123,622 | +0.11(+1.00%) |
Dec 16, 2022 | 10.62 | 10.92 | 10.54 | 10.65 | 16,315 | +0.33(+3.18%) |
Dec 15, 2022 | 10.33 | 10.39 | 10.12 | 10.32 | 45,129 | +0.25(+2.49%) |
Dec 14, 2022 | 9.901 | 10.15 | 9.766 | 10.07 | 27,515 | +0.05(+0.49%) |
Dec 13, 2022 | 9.997 | 10.21 | 9.685 | 10.03 | 4,984 | -0.08(-0.78%) |
Dec 12, 2022 | 10.47 | 10.51 | 10.10 | 10.10 | 13,511 | -0.44(-4.17%) |
Dec 09, 2022 | 10.45 | 10.56 | 10.43 | 10.54 | 8,685 | +0.10(+1.00%) |
Dec 08, 2022 | 10.60 | 10.64 | 10.35 | 10.44 | 8,294 | -0.13(-1.26%) |
Dec 07, 2022 | 10.47 | 10.60 | 10.41 | 10.57 | 4,075 | +0.09(+0.85%) |
Dec 06, 2022 | 10.60 | 10.72 | 10.48 | 10.48 | 14,449 | -0.10(-0.95%) |
Dec 05, 2022 | 10.57 | 10.64 | 10.54 | 10.59 | 19,299 | +0.10(+0.93%) |
Dec 02, 2022 | 10.60 | 10.65 | 10.49 | 10.49 | 4,901 | +0.17(+1.67%) |
Dec 01, 2022 | 10.13 | 10.40 | 10.07 | 10.32 | 17,910 | -0.04(-0.35%) |
Nov 30, 2022 | 10.60 | 10.60 | 10.30 | 10.35 | 23,172 | -0.52(-4.80%) |
Nov 29, 2022 | 10.90 | 10.94 | 10.87 | 10.87 | 2,690 | +0.18(+1.71%) |
Nov 28, 2022 | 10.48 | 10.77 | 10.48 | 10.69 | 13,038 | +0.19(+1.78%) |
Nov 25, 2022 | 10.46 | 10.52 | 10.44 | 10.50 | 1,166 | -0.09(-0.88%) |
Nov 23, 2022 | 10.79 | 10.86 | 10.60 | 10.60 | 3,754 | -0.24(-2.25%) |
Nov 22, 2022 | 10.73 | 10.95 | 10.73 | 10.84 | 2,613 | -0.17(-1.56%) |
Nov 21, 2022 | 11.09 | 11.09 | 10.99 | 11.01 | 4,341 | -0.13(-1.14%) |
Nov 18, 2022 | 11.24 | 11.24 | 11.11 | 11.14 | 2,143 | -0.45(-3.87%) |
Nov 17, 2022 | 11.57 | 11.69 | 11.51 | 11.59 | 14,122 | +0.33(+2.89%) |
Nov 16, 2022 | 11.34 | 11.34 | 11.16 | 11.26 | 5,445 | -0.18(-1.61%) |
Nov 15, 2022 | 11.27 | 11.61 | 11.27 | 11.45 | 5,847 | -0.22(-1.87%) |
Nov 14, 2022 | 11.45 | 11.67 | 11.31 | 11.67 | 12,325 | +0.28(+2.47%) |
Nov 11, 2022 | 11.01 | 11.61 | 11.01 | 11.38 | 11,736 | +0.27(+2.41%) |
Nov 10, 2022 | 11.57 | 11.84 | 11.10 | 11.12 | 23,817 | -1.21(-9.85%) |
Nov 09, 2022 | 12.25 | 12.36 | 12.12 | 12.33 | 11,370 | +0.20(+1.66%) |
Nov 08, 2022 | 12.11 | 12.30 | 12.02 | 12.13 | 11,518 | -0.14(-1.18%) |
Nov 07, 2022 | 11.92 | 12.65 | 11.92 | 12.27 | 40,503 | +0.47(+4.00%) |
Nov 04, 2022 | 12.05 | 12.19 | 11.80 | 11.80 | 30,860 | -0.20(-1.66%) |
Nov 03, 2022 | 12.46 | 12.47 | 11.80 | 12.00 | 36,196 | -0.10(-0.82%) |
Nov 02, 2022 | 12.00 | 12.11 | 11.48 | 12.10 | 13,978 | +0.28(+2.37%) |
Nov 01, 2022 | 11.96 | 12.01 | 11.81 | 11.82 | 9,535 | -0.10(-0.84%) |
Oct 31, 2022 | 11.78 | 12.02 | 11.78 | 11.92 | 18,040 | +0.20(+1.68%) |
Oct 28, 2022 | 12.10 | 12.39 | 11.70 | 11.72 | 14,791 | -0.65(-5.22%) |
Oct 27, 2022 | 12.53 | 12.53 | 12.10 | 12.37 | 6,564 | -0.17(-1.38%) |
Oct 26, 2022 | 12.41 | 12.72 | 12.38 | 12.54 | 22,831 | -0.03(-0.23%) |
Oct 25, 2022 | 13.19 | 13.19 | 12.56 | 12.57 | 10,448 | -0.52(-3.98%) |
Oct 24, 2022 | 13.10 | 13.39 | 12.92 | 13.09 | 19,872 | -0.21(-1.59%) |
Oct 21, 2022 | 13.93 | 13.93 | 13.12 | 13.30 | 25,637 | -0.50(-3.63%) |
Oct 20, 2022 | 13.44 | 13.92 | 13.34 | 13.81 | 16,710 | +0.61(+4.60%) |
Oct 19, 2022 | 13.28 | 13.35 | 13.01 | 13.20 | 15,586 | +0.40(+3.16%) |
Oct 18, 2022 | 13.01 | 13.03 | 12.71 | 12.79 | 18,563 | -0.57(-4.26%) |
Oct 17, 2022 | 13.46 | 13.48 | 13.04 | 13.36 | 23,741 | -0.55(-3.95%) |
Oct 14, 2022 | 13.44 | 14.00 | 13.03 | 13.91 | 23,678 | +0.39(+2.85%) |
Oct 13, 2022 | 14.62 | 14.85 | 13.42 | 13.53 | 39,603 | -0.70(-4.95%) |
Oct 12, 2022 | 13.22 | 14.24 | 13.22 | 14.23 | 41,194 | +0.85(+6.34%) |
Oct 11, 2022 | 13.45 | 13.45 | 13.02 | 13.38 | 14,103 | +0.09(+0.65%) |
Oct 10, 2022 | 13.40 | 13.40 | 12.99 | 13.29 | 23,539 | -0.13(-1.01%) |
Oct 07, 2022 | 12.82 | 13.46 | 12.82 | 13.43 | 40,262 | +0.63(+4.90%) |
Oct 06, 2022 | 12.21 | 12.80 | 12.21 | 12.80 | 32,923 | +0.78(+6.49%) |
Oct 05, 2022 | 12.01 | 12.25 | 11.85 | 12.02 | 18,191 | +0.51(+4.44%) |
Oct 04, 2022 | 11.73 | 11.79 | 11.44 | 11.51 | 106,908 | -0.51(-4.25%) |
Oct 03, 2022 | 12.53 | 12.56 | 11.87 | 12.02 | 153,164 | -0.80(-6.24%) |
Sep 30, 2022 | 12.31 | 12.82 | 12.15 | 12.82 | 46,173 | +0.50(+4.07%) |
Sep 29, 2022 | 11.47 | 12.33 | 11.47 | 12.32 | 52,699 | +0.96(+8.49%) |
Sep 28, 2022 | 11.68 | 11.69 | 11.29 | 11.36 | 34,639 | -0.31(-2.64%) |
Sep 27, 2022 | 11.00 | 11.76 | 11.00 | 11.67 | 123,209 | +0.42(+3.73%) |
Sep 26, 2022 | 10.77 | 11.42 | 10.77 | 11.25 | 39,658 | +0.48(+4.43%) |
Sep 23, 2022 | 10.82 | 11.03 | 10.72 | 10.77 | 47,760 | +0.26(+2.48%) |
Sep 22, 2022 | 10.45 | 10.62 | 10.32 | 10.51 | 49,649 | +0.14(+1.40%) |
Sep 21, 2022 | 10.03 | 10.40 | 9.891 | 10.36 | 7,635 | +0.21(+2.09%) |
Sep 20, 2022 | 10.09 | 10.26 | 10.03 | 10.15 | 22,433 | +0.28(+2.83%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.872 | 9.872 | 25,469 | -0.21(-2.10%) |
Sep 16, 2022 | 10.06 | 10.17 | 10.01 | 10.08 | 19,822 | +0.07(+0.67%) |
Sep 15, 2022 | 9.776 | 10.07 | 9.776 | 10.02 | 40,203 | +0.40(+4.12%) |
Sep 14, 2022 | 9.805 | 9.861 | 9.499 | 9.620 | 17,233 | -0.18(-1.88%) |
Sep 13, 2022 | 9.525 | 9.824 | 9.398 | 9.805 | 31,508 | +0.55(+5.94%) |
Sep 12, 2022 | 9.380 | 9.438 | 9.226 | 9.255 | 30,639 | -0.15(-1.64%) |
Sep 09, 2022 | 9.409 | 9.496 | 9.368 | 9.409 | 11,891 | -0.07(-0.71%) |
Sep 08, 2022 | 9.670 | 9.670 | 9.390 | 9.477 | 29,354 | -0.01(-0.13%) |
Sep 07, 2022 | 9.824 | 9.824 | 9.477 | 9.489 | 48,542 | -0.64(-6.35%) |
Sep 06, 2022 | 10.12 | 10.16 | 9.930 | 10.13 | 35,166 | +0.03(+0.29%) |
Sep 02, 2022 | 9.911 | 10.18 | 9.705 | 10.10 | 40,274 | +0.20(+2.05%) |
Sep 01, 2022 | 10.43 | 10.43 | 9.901 | 9.901 | 32,380 | -0.34(-3.30%) |
Aug 31, 2022 | 10.09 | 10.24 | 9.718 | 10.24 | 19,361 | +0.18(+1.82%) |
Aug 30, 2022 | 9.833 | 10.13 | 9.814 | 10.06 | 28,134 | +0.27(+2.76%) |
Aug 29, 2022 | 9.988 | 10.05 | 9.670 | 9.785 | 96,774 | +0.00(+0.00%) |
Aug 26, 2022 | 9.602 | 9.853 | 9.506 | 9.785 | 69,757 | +0.20(+2.11%) |
Aug 25, 2022 | 9.641 | 9.727 | 9.535 | 9.583 | 32,879 | -0.10(-1.06%) |
Aug 24, 2022 | 9.833 | 9.833 | 9.679 | 9.686 | 45,581 | -0.04(-0.43%) |
Aug 23, 2022 | 9.641 | 9.824 | 9.592 | 9.727 | 50,463 | +0.08(+0.80%) |
Aug 22, 2022 | 9.641 | 9.707 | 9.429 | 9.650 | 97,999 | +0.30(+3.20%) |
Aug 19, 2022 | 9.409 | 9.414 | 9.305 | 9.351 | 21,459 | -0.02(-0.21%) |
Aug 18, 2022 | 9.438 | 9.535 | 9.318 | 9.371 | 36,870 | -0.06(-0.61%) |
Aug 17, 2022 | 9.361 | 9.457 | 9.354 | 9.429 | 45,822 | -0.08(-0.81%) |
Aug 16, 2022 | 9.448 | 9.506 | 9.313 | 9.506 | 89,608 | +0.09(+0.92%) |
Aug 15, 2022 | 9.785 | 9.785 | 9.419 | 9.419 | 24,751 | -0.21(-2.20%) |
Aug 12, 2022 | 9.785 | 9.814 | 9.592 | 9.631 | 49,662 | -0.28(-2.82%) |
Aug 11, 2022 | 9.882 | 9.939 | 9.747 | 9.911 | 22,507 | -0.02(-0.19%) |
Aug 10, 2022 | 9.988 | 10.05 | 9.911 | 9.930 | 6,970 | -0.14(-1.34%) |
Aug 09, 2022 | 10.15 | 10.15 | 9.988 | 10.06 | 11,174 | -0.16(-1.56%) |
Aug 08, 2022 | 10.20 | 10.32 | 10.01 | 10.22 | 5,885 | -0.02(-0.23%) |
Aug 05, 2022 | 10.34 | 10.43 | 10.25 | 10.25 | 6,867 | +0.09(+0.85%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.03 | 10.16 | 23,088 | -0.01(-0.13%) |
Aug 03, 2022 | 10.44 | 10.55 | 10.17 | 10.17 | 9,368 | -0.12(-1.18%) |
Aug 02, 2022 | 10.27 | 10.33 | 10.09 | 10.30 | 14,340 | +0.03(+0.28%) |
Aug 01, 2022 | 10.35 | 10.44 | 10.27 | 10.27 | 7,278 | +0.01(+0.09%) |
Jul 29, 2022 | 10.59 | 10.59 | 10.24 | 10.26 | 8,969 | -0.16(-1.57%) |
Jul 28, 2022 | 10.98 | 10.98 | 10.42 | 10.42 | 29,536 | -0.80(-7.13%) |
Jul 27, 2022 | 11.32 | 11.40 | 11.19 | 11.22 | 2,067 | +0.00(+0.00%) |
Jul 26, 2022 | 11.39 | 11.44 | 11.22 | 11.22 | 10,870 | -0.13(-1.19%) |
Jul 25, 2022 | 11.75 | 11.75 | 11.36 | 11.36 | 12,440 | -0.33(-2.80%) |
Jul 22, 2022 | 11.80 | 11.85 | 11.59 | 11.68 | 13,541 | -0.38(-3.12%) |
Jul 21, 2022 | 12.13 | 12.31 | 11.98 | 12.06 | 19,504 | +0.01(+0.10%) |
Jul 20, 2022 | 11.60 | 12.08 | 11.60 | 12.05 | 56,420 | +0.32(+2.69%) |
Jul 19, 2022 | 11.94 | 11.94 | 11.65 | 11.73 | 21,570 | -0.21(-1.78%) |
Jul 18, 2022 | 11.57 | 11.95 | 11.57 | 11.94 | 4,766 | +0.30(+2.57%) |
Jul 15, 2022 | 12.03 | 12.05 | 11.62 | 11.65 | 15,572 | -0.03(-0.25%) |
Jul 14, 2022 | 12.04 | 12.04 | 11.67 | 11.67 | 8,635 | +0.00(+0.00%) |
Jul 13, 2022 | 11.90 | 11.90 | 11.46 | 11.67 | 10,447 | +0.07(+0.61%) |
Jul 12, 2022 | 11.41 | 11.67 | 11.41 | 11.60 | 1,838 | +0.10(+0.87%) |
Jul 11, 2022 | 11.57 | 11.78 | 11.50 | 11.50 | 3,387 | -0.11(-0.99%) |
Jul 08, 2022 | 11.68 | 11.68 | 11.58 | 11.62 | 8,742 | +0.09(+0.76%) |
Jul 07, 2022 | 11.47 | 11.59 | 11.43 | 11.53 | 23,417 | -0.02(-0.18%) |
Jul 06, 2022 | 11.95 | 11.95 | 11.34 | 11.55 | 30,925 | -0.24(-2.02%) |
Jul 05, 2022 | 11.07 | 12.05 | 11.07 | 11.79 | 124,143 | +0.78(+7.07%) |
Jul 01, 2022 | 11.35 | 11.44 | 11.01 | 11.01 | 26,471 | -0.61(-5.22%) |
Jun 30, 2022 | 12.09 | 12.09 | 11.43 | 11.62 | 38,416 | -0.19(-1.64%) |
Jun 29, 2022 | 11.78 | 11.94 | 11.77 | 11.81 | 7,603 | -0.08(-0.63%) |
Jun 28, 2022 | 11.57 | 11.89 | 11.57 | 11.89 | 24,937 | +0.15(+1.24%) |
Jun 27, 2022 | 11.99 | 11.99 | 11.69 | 11.74 | 13,796 | -0.20(-1.70%) |
Jun 24, 2022 | 12.11 | 12.20 | 11.91 | 11.94 | 5,951 | -0.47(-3.79%) |
Jun 23, 2022 | 12.78 | 12.78 | 12.36 | 12.41 | 14,334 | -0.48(-3.73%) |
Jun 22, 2022 | 13.19 | 13.20 | 12.76 | 12.89 | 70,737 | -0.29(-2.23%) |
Jun 21, 2022 | 13.50 | 13.67 | 13.08 | 13.19 | 118,771 | -0.55(-4.03%) |
Jun 17, 2022 | 12.82 | 13.90 | 12.82 | 13.74 | 4,030 | +0.26(+1.92%) |
Jun 16, 2022 | 13.59 | 13.73 | 13.32 | 13.48 | 8,153 | +0.55(+4.26%) |
Jun 15, 2022 | 13.09 | 13.15 | 12.72 | 12.93 | 9,795 | -0.19(-1.46%) |
Jun 14, 2022 | 12.37 | 13.43 | 12.37 | 13.13 | 26,841 | +0.58(+4.65%) |
Jun 13, 2022 | 11.84 | 12.54 | 11.79 | 12.54 | 61,673 | +1.09(+9.51%) |
Jun 10, 2022 | 11.53 | 11.63 | 11.32 | 11.45 | 12,640 | +0.21(+1.89%) |
Jun 09, 2022 | 10.75 | 11.24 | 10.69 | 11.24 | 6,463 | +0.50(+4.64%) |
Jun 08, 2022 | 10.52 | 10.74 | 10.48 | 10.74 | 4,346 | +0.40(+3.91%) |
Jun 07, 2022 | 10.59 | 10.59 | 10.34 | 10.34 | 2,136 | -0.14(-1.34%) |
Jun 06, 2022 | 10.38 | 10.48 | 10.34 | 10.48 | 1,786 | -0.08(-0.76%) |
Jun 03, 2022 | 10.57 | 10.58 | 10.48 | 10.56 | 4,033 | +0.10(+0.93%) |
Jun 02, 2022 | 10.64 | 10.82 | 10.45 | 10.46 | 1,736 | -0.14(-1.36%) |
Jun 01, 2022 | 10.73 | 10.78 | 10.55 | 10.61 | 3,852 | +0.00(+0.02%) |
May 31, 2022 | 10.60 | 10.60 | 10.47 | 10.60 | 4,398 | +0.24(+2.36%) |
May 27, 2022 | 10.52 | 10.55 | 10.36 | 10.36 | 8,966 | -0.28(-2.64%) |
May 26, 2022 | 10.60 | 10.64 | 10.52 | 10.64 | 8,016 | -0.06(-0.54%) |
May 25, 2022 | 10.75 | 10.77 | 10.70 | 10.70 | 9,818 | +0.06(+0.53%) |
May 24, 2022 | 11.07 | 11.27 | 10.64 | 10.64 | 42,953 | -0.49(-4.42%) |
May 23, 2022 | 11.44 | 11.44 | 11.04 | 11.14 | 10,857 | -0.26(-2.29%) |
May 20, 2022 | 11.36 | 11.67 | 11.36 | 11.40 | 8,088 | -0.02(-0.15%) |
May 19, 2022 | 11.53 | 11.67 | 11.41 | 11.41 | 11,991 | -0.14(-1.25%) |
May 18, 2022 | 11.14 | 11.56 | 11.13 | 11.56 | 17,117 | +0.36(+3.19%) |
May 17, 2022 | 11.37 | 11.59 | 11.20 | 11.20 | 10,846 | -0.24(-2.10%) |
May 16, 2022 | 11.42 | 11.50 | 11.35 | 11.44 | 3,365 | -0.10(-0.86%) |
May 13, 2022 | 11.52 | 11.86 | 11.52 | 11.54 | 5,542 | -0.21(-1.79%) |
May 12, 2022 | 11.62 | 12.02 | 11.62 | 11.75 | 5,799 | +0.13(+1.16%) |
May 11, 2022 | 11.67 | 11.73 | 11.26 | 11.62 | 23,655 | -0.09(-0.74%) |
May 10, 2022 | 11.28 | 11.79 | 11.20 | 11.70 | 5,315 | +0.23(+2.02%) |
May 09, 2022 | 11.69 | 11.69 | 11.32 | 11.47 | 33,799 | +0.15(+1.36%) |
May 06, 2022 | 11.54 | 11.54 | 11.20 | 11.32 | 19,208 | -0.16(-1.43%) |
May 05, 2022 | 11.17 | 11.62 | 11.17 | 11.48 | 9,609 | +0.32(+2.86%) |
May 04, 2022 | 11.50 | 11.51 | 11.15 | 11.16 | 14,824 | -0.56(-4.78%) |
May 03, 2022 | 11.40 | 11.76 | 11.38 | 11.72 | 9,271 | -0.14(-1.21%) |