Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.67 | 10.70 | 10.54 | 10.68 | 241,280 | +0.09(+0.86%) |
Apr 27, 2023 | 10.36 | 10.59 | 10.36 | 10.59 | 240,717 | +0.24(+2.30%) |
Apr 26, 2023 | 10.37 | 10.41 | 10.30 | 10.35 | 203,842 | -0.01(-0.09%) |
Apr 25, 2023 | 10.45 | 10.50 | 10.32 | 10.36 | 263,807 | -0.16(-1.57%) |
Apr 24, 2023 | 10.59 | 10.61 | 10.49 | 10.52 | 195,536 | -0.02(-0.17%) |
Apr 21, 2023 | 10.59 | 10.60 | 10.53 | 10.54 | 181,260 | -0.03(-0.26%) |
Apr 20, 2023 | 10.55 | 10.62 | 10.55 | 10.57 | 160,498 | -0.05(-0.51%) |
Apr 19, 2023 | 10.59 | 10.64 | 10.57 | 10.62 | 137,221 | -0.02(-0.17%) |
Apr 18, 2023 | 10.70 | 10.70 | 10.58 | 10.64 | 243,223 | +0.02(+0.17%) |
Apr 17, 2023 | 10.59 | 10.64 | 10.58 | 10.62 | 144,615 | +0.05(+0.52%) |
Apr 14, 2023 | 10.62 | 10.65 | 10.54 | 10.57 | 166,977 | -0.03(-0.26%) |
Apr 13, 2023 | 10.53 | 10.63 | 10.53 | 10.59 | 156,200 | +0.14(+1.30%) |
Apr 12, 2023 | 10.56 | 10.58 | 10.46 | 10.46 | 232,315 | -0.01(-0.09%) |
Apr 11, 2023 | 10.51 | 10.53 | 10.47 | 10.47 | 182,473 | +0.00(+0.00%) |
Apr 10, 2023 | 10.41 | 10.50 | 10.38 | 10.47 | 251,658 | +0.05(+0.52%) |
Apr 06, 2023 | 10.39 | 10.45 | 10.38 | 10.41 | 209,143 | +0.04(+0.35%) |
Apr 05, 2023 | 10.38 | 10.44 | 10.36 | 10.38 | 216,784 | -0.03(-0.26%) |
Apr 04, 2023 | 10.49 | 10.51 | 10.40 | 10.40 | 296,009 | -0.10(-0.95%) |
Apr 03, 2023 | 10.61 | 10.64 | 10.49 | 10.50 | 421,484 | -0.11(-1.03%) |
Mar 31, 2023 | 10.58 | 10.65 | 10.55 | 10.61 | 521,363 | +0.08(+0.78%) |
Mar 30, 2023 | 10.50 | 10.55 | 10.46 | 10.53 | 221,575 | +0.04(+0.35%) |
Mar 29, 2023 | 10.41 | 10.50 | 10.41 | 10.49 | 221,256 | +0.17(+1.67%) |
Mar 28, 2023 | 10.37 | 10.37 | 10.29 | 10.32 | 162,746 | -0.06(-0.61%) |
Mar 27, 2023 | 10.41 | 10.43 | 10.32 | 10.38 | 177,767 | +0.00(+0.00%) |
Mar 24, 2023 | 10.34 | 10.38 | 10.29 | 10.38 | 210,924 | +0.05(+0.44%) |
Mar 23, 2023 | 10.33 | 10.45 | 10.28 | 10.34 | 133,359 | +0.03(+0.26%) |
Mar 22, 2023 | 10.42 | 10.48 | 10.31 | 10.31 | 289,337 | -0.14(-1.31%) |
Mar 21, 2023 | 10.46 | 10.53 | 10.35 | 10.45 | 254,867 | +0.06(+0.62%) |
Mar 20, 2023 | 10.32 | 10.42 | 10.22 | 10.38 | 213,265 | +0.09(+0.88%) |
Mar 17, 2023 | 10.41 | 10.43 | 10.28 | 10.29 | 202,654 | -0.12(-1.13%) |
Mar 16, 2023 | 10.22 | 10.42 | 10.18 | 10.41 | 181,528 | +0.18(+1.77%) |
Mar 15, 2023 | 10.19 | 10.24 | 10.11 | 10.23 | 173,470 | -0.09(-0.87%) |
Mar 14, 2023 | 10.28 | 10.38 | 10.25 | 10.32 | 179,938 | +0.13(+1.24%) |
Mar 13, 2023 | 10.17 | 10.34 | 10.12 | 10.19 | 314,753 | -0.03(-0.27%) |
Mar 10, 2023 | 10.35 | 10.44 | 10.16 | 10.22 | 276,012 | -0.12(-1.14%) |
Mar 09, 2023 | 10.56 | 10.65 | 10.32 | 10.34 | 268,318 | -0.22(-2.05%) |
Mar 08, 2023 | 10.61 | 10.68 | 10.53 | 10.56 | 285,542 | -0.05(-0.51%) |
Mar 07, 2023 | 10.79 | 10.79 | 10.58 | 10.61 | 160,833 | -0.14(-1.26%) |
Mar 06, 2023 | 10.77 | 10.89 | 10.74 | 10.75 | 171,321 | +0.00(+0.00%) |
Mar 03, 2023 | 10.66 | 10.76 | 10.65 | 10.75 | 158,517 | +0.14(+1.28%) |
Mar 02, 2023 | 10.50 | 10.64 | 10.49 | 10.61 | 212,593 | +0.09(+0.86%) |
Mar 01, 2023 | 10.56 | 10.65 | 10.50 | 10.52 | 295,839 | -0.05(-0.51%) |
Feb 28, 2023 | 10.63 | 10.64 | 10.54 | 10.57 | 306,369 | +0.00(+0.00%) |
Feb 27, 2023 | 10.60 | 10.66 | 10.55 | 10.57 | 209,704 | +0.05(+0.43%) |
Feb 24, 2023 | 10.51 | 10.56 | 10.46 | 10.53 | 351,173 | -0.04(-0.34%) |
Feb 23, 2023 | 10.69 | 10.70 | 10.44 | 10.56 | 251,500 | -0.02(-0.17%) |
Feb 22, 2023 | 10.62 | 10.68 | 10.56 | 10.58 | 202,030 | +0.00(+0.00%) |
Feb 21, 2023 | 10.61 | 10.68 | 10.56 | 10.58 | 300,690 | -0.13(-1.26%) |
Feb 17, 2023 | 10.67 | 10.76 | 10.67 | 10.72 | 499,914 | +0.03(+0.25%) |
Feb 16, 2023 | 10.74 | 10.81 | 10.68 | 10.69 | 245,089 | -0.20(-1.81%) |
Feb 15, 2023 | 10.67 | 10.89 | 10.67 | 10.89 | 334,699 | +0.17(+1.59%) |
Feb 14, 2023 | 10.70 | 10.83 | 10.65 | 10.72 | 145,368 | +0.03(+0.25%) |
Feb 13, 2023 | 10.60 | 10.81 | 10.60 | 10.69 | 399,879 | +0.07(+0.68%) |
Feb 10, 2023 | 10.54 | 10.62 | 10.53 | 10.62 | 204,224 | +0.05(+0.51%) |
Feb 09, 2023 | 10.68 | 10.74 | 10.55 | 10.57 | 259,218 | -0.04(-0.42%) |
Feb 08, 2023 | 10.69 | 10.72 | 10.57 | 10.61 | 189,874 | -0.10(-0.92%) |
Feb 07, 2023 | 10.55 | 10.72 | 10.53 | 10.71 | 221,587 | +0.18(+1.70%) |
Feb 06, 2023 | 10.59 | 10.60 | 10.51 | 10.53 | 276,368 | -0.08(-0.76%) |
Feb 03, 2023 | 10.62 | 10.73 | 10.58 | 10.61 | 303,488 | -0.07(-0.67%) |
Feb 02, 2023 | 10.61 | 10.69 | 10.54 | 10.68 | 364,628 | +0.16(+1.53%) |
Feb 01, 2023 | 10.47 | 10.61 | 10.38 | 10.52 | 306,174 | +0.08(+0.77%) |
Jan 31, 2023 | 10.35 | 10.44 | 10.32 | 10.44 | 333,810 | +0.17(+1.66%) |
Jan 30, 2023 | 10.26 | 10.33 | 10.22 | 10.27 | 337,128 | +0.00(+0.00%) |
Jan 27, 2023 | 10.27 | 10.36 | 10.25 | 10.27 | 312,194 | +0.00(+0.00%) |
Jan 26, 2023 | 10.26 | 10.30 | 10.19 | 10.27 | 225,305 | +0.08(+0.79%) |
Jan 25, 2023 | 10.22 | 10.22 | 10.13 | 10.19 | 252,674 | -0.08(-0.79%) |
Jan 24, 2023 | 10.27 | 10.30 | 10.11 | 10.27 | 321,926 | +0.01(+0.09%) |
Jan 23, 2023 | 10.15 | 10.27 | 10.15 | 10.26 | 279,977 | +0.13(+1.24%) |
Jan 20, 2023 | 10.04 | 10.16 | 10.03 | 10.13 | 303,973 | +0.11(+1.07%) |
Jan 19, 2023 | 10.06 | 10.08 | 9.992 | 10.03 | 254,597 | -0.02(-0.18%) |
Jan 18, 2023 | 10.22 | 10.27 | 10.05 | 10.05 | 362,472 | -0.17(-1.66%) |
Jan 17, 2023 | 10.29 | 10.32 | 10.20 | 10.21 | 277,156 | -0.02(-0.17%) |
Jan 13, 2023 | 10.27 | 10.29 | 10.19 | 10.23 | 256,173 | -0.07(-0.69%) |
Jan 12, 2023 | 10.27 | 10.31 | 10.18 | 10.30 | 286,904 | +0.04(+0.35%) |
Jan 11, 2023 | 9.992 | 10.29 | 9.974 | 10.27 | 577,624 | +0.29(+2.95%) |
Jan 10, 2023 | 9.956 | 9.992 | 9.912 | 9.974 | 303,503 | +0.04(+0.36%) |
Jan 09, 2023 | 9.876 | 10.01 | 9.854 | 9.938 | 431,368 | +0.12(+1.18%) |
Jan 06, 2023 | 9.698 | 9.867 | 9.662 | 9.823 | 266,526 | +0.19(+1.94%) |
Jan 05, 2023 | 9.707 | 9.778 | 9.636 | 9.636 | 486,038 | -0.16(-1.64%) |
Jan 04, 2023 | 9.725 | 9.849 | 9.653 | 9.796 | 362,646 | +0.10(+1.01%) |
Jan 03, 2023 | 9.716 | 9.734 | 9.652 | 9.698 | 406,539 | +0.03(+0.28%) |
Dec 30, 2022 | 9.662 | 9.725 | 9.511 | 9.671 | 1,085,184 | +0.02(+0.18%) |
Dec 29, 2022 | 9.716 | 9.796 | 9.609 | 9.653 | 724,842 | +0.04(+0.46%) |
Dec 28, 2022 | 9.769 | 9.829 | 9.573 | 9.609 | 534,502 | -0.16(-1.64%) |
Dec 27, 2022 | 9.849 | 9.849 | 9.725 | 9.769 | 581,046 | -0.08(-0.81%) |
Dec 23, 2022 | 9.858 | 9.947 | 9.797 | 9.849 | 418,168 | -0.03(-0.27%) |
Dec 22, 2022 | 9.841 | 9.894 | 9.653 | 9.876 | 552,810 | -0.03(-0.27%) |
Dec 21, 2022 | 9.947 | 9.991 | 9.849 | 9.902 | 397,765 | +0.04(+0.36%) |
Dec 20, 2022 | 9.849 | 9.885 | 9.770 | 9.867 | 354,661 | +0.02(+0.18%) |
Dec 19, 2022 | 9.955 | 10.01 | 9.792 | 9.849 | 332,396 | -0.11(-1.07%) |
Dec 16, 2022 | 9.947 | 10.04 | 9.894 | 9.955 | 369,292 | -0.10(-0.97%) |
Dec 15, 2022 | 10.06 | 10.11 | 9.973 | 10.05 | 362,365 | -0.14(-1.39%) |
Dec 14, 2022 | 10.14 | 10.32 | 10.12 | 10.19 | 267,721 | +0.00(+0.00%) |
Dec 13, 2022 | 10.37 | 10.42 | 10.18 | 10.19 | 351,871 | +0.02(+0.17%) |
Dec 12, 2022 | 10.16 | 10.20 | 10.11 | 10.18 | 294,544 | +0.07(+0.70%) |
Dec 09, 2022 | 10.15 | 10.20 | 10.10 | 10.11 | 239,329 | -0.07(-0.69%) |
Dec 08, 2022 | 10.25 | 10.30 | 10.15 | 10.18 | 250,825 | +0.00(+0.00%) |
Dec 07, 2022 | 10.20 | 10.29 | 10.15 | 10.18 | 346,389 | -0.07(-0.69%) |
Dec 06, 2022 | 10.36 | 10.41 | 10.16 | 10.25 | 193,268 | -0.05(-0.52%) |
Dec 05, 2022 | 10.49 | 10.51 | 10.26 | 10.30 | 242,094 | -0.21(-2.02%) |
Dec 02, 2022 | 10.54 | 10.60 | 10.45 | 10.51 | 181,541 | -0.11(-1.08%) |
Dec 01, 2022 | 10.65 | 10.69 | 10.48 | 10.63 | 298,687 | +0.05(+0.50%) |
Nov 30, 2022 | 10.41 | 10.59 | 10.29 | 10.57 | 393,680 | +0.26(+2.48%) |
Nov 29, 2022 | 10.45 | 10.53 | 10.26 | 10.32 | 318,986 | -0.12(-1.18%) |
Nov 28, 2022 | 10.46 | 10.57 | 10.42 | 10.44 | 264,242 | -0.11(-1.09%) |
Nov 25, 2022 | 10.60 | 10.65 | 10.56 | 10.56 | 75,799 | -0.05(-0.50%) |
Nov 23, 2022 | 10.70 | 10.75 | 10.53 | 10.61 | 230,941 | -0.10(-0.91%) |
Nov 22, 2022 | 10.51 | 10.72 | 10.45 | 10.71 | 230,378 | +0.24(+2.29%) |
Nov 21, 2022 | 10.36 | 10.50 | 10.36 | 10.47 | 296,510 | +0.06(+0.59%) |
Nov 18, 2022 | 10.38 | 10.44 | 10.30 | 10.41 | 331,442 | +0.15(+1.45%) |
Nov 17, 2022 | 10.06 | 10.27 | 10.06 | 10.26 | 288,281 | +0.11(+1.13%) |
Nov 16, 2022 | 10.13 | 10.16 | 10.05 | 10.14 | 336,430 | -0.03(-0.26%) |
Nov 15, 2022 | 10.34 | 10.34 | 10.10 | 10.17 | 433,548 | +0.08(+0.78%) |
Nov 14, 2022 | 10.27 | 10.30 | 10.08 | 10.09 | 383,264 | -0.30(-2.87%) |
Nov 11, 2022 | 10.48 | 10.48 | 10.28 | 10.39 | 374,724 | -0.06(-0.59%) |
Nov 10, 2022 | 10.29 | 10.45 | 10.27 | 10.45 | 247,504 | +0.50(+5.03%) |
Nov 09, 2022 | 10.16 | 10.20 | 9.932 | 9.950 | 270,689 | -0.28(-2.75%) |
Nov 08, 2022 | 10.29 | 10.38 | 10.15 | 10.23 | 181,150 | +0.04(+0.34%) |
Nov 07, 2022 | 10.11 | 10.26 | 10.04 | 10.20 | 210,840 | +0.13(+1.31%) |
Nov 04, 2022 | 10.31 | 10.40 | 9.985 | 10.06 | 380,481 | -0.05(-0.52%) |
Nov 03, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 291,791 | +0.00(+0.00%) |
Nov 02, 2022 | 10.34 | 10.49 | 10.10 | 10.12 | 544,505 | -0.51(-4.79%) |
Nov 01, 2022 | 10.63 | 10.72 | 10.57 | 10.63 | 381,191 | +0.09(+0.83%) |
Oct 31, 2022 | 10.48 | 10.60 | 10.46 | 10.54 | 345,475 | +0.05(+0.50%) |
Oct 28, 2022 | 10.28 | 10.53 | 10.26 | 10.49 | 313,209 | +0.25(+2.40%) |
Oct 27, 2022 | 10.36 | 10.43 | 10.22 | 10.24 | 344,518 | -0.10(-0.93%) |
Oct 26, 2022 | 10.33 | 10.47 | 10.25 | 10.34 | 239,135 | -0.11(-1.09%) |
Oct 25, 2022 | 10.20 | 10.45 | 10.15 | 10.45 | 314,265 | +0.33(+3.21%) |
Oct 24, 2022 | 10.18 | 10.23 | 9.973 | 10.13 | 305,879 | +0.04(+0.35%) |
Oct 21, 2022 | 9.836 | 10.09 | 9.818 | 10.09 | 171,940 | +0.25(+2.52%) |
Oct 20, 2022 | 9.868 | 10.00 | 9.807 | 9.842 | 288,202 | +0.01(+0.09%) |
Oct 19, 2022 | 9.981 | 10.09 | 9.720 | 9.833 | 487,439 | -0.16(-1.57%) |
Oct 18, 2022 | 10.06 | 10.09 | 9.931 | 9.990 | 310,710 | +0.15(+1.50%) |
Oct 17, 2022 | 9.772 | 9.981 | 9.772 | 9.842 | 217,172 | +0.16(+1.62%) |
Oct 14, 2022 | 9.990 | 10.04 | 9.641 | 9.685 | 239,980 | -0.17(-1.68%) |
Oct 13, 2022 | 9.476 | 9.940 | 9.389 | 9.850 | 198,880 | +0.16(+1.62%) |
Oct 12, 2022 | 9.467 | 9.729 | 9.398 | 9.694 | 491,211 | +0.30(+3.15%) |
Oct 11, 2022 | 9.441 | 9.580 | 9.371 | 9.398 | 287,852 | -0.03(-0.28%) |
Oct 10, 2022 | 9.511 | 9.554 | 9.345 | 9.424 | 523,628 | -0.10(-1.10%) |
Oct 07, 2022 | 9.781 | 9.803 | 9.493 | 9.528 | 388,248 | -0.36(-3.61%) |
Oct 06, 2022 | 9.894 | 9.999 | 9.642 | 9.885 | 213,982 | -0.11(-1.13%) |
Oct 05, 2022 | 9.946 | 10.09 | 9.676 | 9.999 | 253,243 | -0.05(-0.52%) |
Oct 04, 2022 | 9.833 | 10.12 | 9.833 | 10.05 | 306,347 | +0.30(+3.13%) |
Oct 03, 2022 | 9.502 | 9.781 | 9.485 | 9.746 | 374,996 | +0.29(+3.04%) |
Sep 30, 2022 | 9.459 | 9.554 | 9.398 | 9.459 | 485,717 | +0.02(+0.18%) |
Sep 29, 2022 | 9.554 | 9.554 | 9.241 | 9.441 | 357,446 | -0.14(-1.45%) |
Sep 28, 2022 | 9.371 | 9.624 | 9.328 | 9.580 | 313,627 | +0.22(+2.33%) |
Sep 27, 2022 | 9.554 | 9.660 | 9.319 | 9.363 | 471,542 | -0.13(-1.38%) |
Sep 26, 2022 | 9.598 | 9.737 | 9.415 | 9.493 | 458,460 | -0.26(-2.68%) |
Sep 23, 2022 | 9.981 | 10.04 | 9.650 | 9.755 | 541,541 | -0.31(-3.11%) |
Sep 22, 2022 | 10.16 | 10.22 | 10.07 | 10.07 | 230,383 | -0.14(-1.34%) |
Sep 21, 2022 | 10.41 | 10.50 | 10.21 | 10.21 | 315,791 | -0.13(-1.25%) |
Sep 20, 2022 | 10.43 | 10.46 | 10.28 | 10.33 | 271,142 | -0.22(-2.13%) |
Sep 19, 2022 | 10.40 | 10.61 | 10.40 | 10.56 | 190,041 | +0.03(+0.25%) |
Sep 16, 2022 | 10.55 | 10.63 | 10.48 | 10.53 | 256,657 | -0.17(-1.61%) |
Sep 15, 2022 | 10.88 | 10.97 | 10.68 | 10.71 | 190,520 | -0.24(-2.21%) |
Sep 14, 2022 | 10.91 | 10.95 | 10.81 | 10.95 | 253,547 | +0.13(+1.20%) |
Sep 13, 2022 | 11.05 | 11.05 | 10.80 | 10.82 | 237,114 | -0.41(-3.62%) |
Sep 12, 2022 | 11.33 | 11.48 | 11.17 | 11.22 | 278,781 | -0.06(-0.54%) |
Sep 09, 2022 | 11.12 | 11.35 | 11.12 | 11.29 | 180,821 | +0.20(+1.79%) |
Sep 08, 2022 | 11.01 | 11.22 | 10.97 | 11.09 | 198,010 | +0.09(+0.79%) |
Sep 07, 2022 | 10.96 | 11.11 | 10.92 | 11.00 | 162,915 | +0.08(+0.71%) |
Sep 06, 2022 | 11.10 | 11.15 | 10.89 | 10.92 | 273,750 | -0.16(-1.48%) |
Sep 02, 2022 | 11.23 | 11.36 | 11.03 | 11.09 | 179,629 | -0.08(-0.70%) |
Sep 01, 2022 | 11.10 | 11.18 | 10.96 | 11.16 | 436,497 | +0.00(+0.00%) |
Aug 31, 2022 | 11.16 | 11.24 | 11.10 | 11.16 | 282,278 | +0.09(+0.78%) |
Aug 30, 2022 | 11.13 | 11.21 | 10.95 | 11.08 | 308,698 | -0.02(-0.16%) |
Aug 29, 2022 | 11.04 | 11.22 | 10.90 | 11.10 | 178,565 | +0.00(+0.00%) |
Aug 26, 2022 | 11.55 | 11.57 | 11.10 | 11.10 | 243,356 | -0.43(-3.75%) |
Aug 25, 2022 | 11.50 | 11.64 | 11.44 | 11.53 | 246,407 | +0.06(+0.53%) |
Aug 24, 2022 | 11.23 | 11.49 | 11.20 | 11.47 | 345,526 | +0.23(+2.08%) |
Aug 23, 2022 | 11.15 | 11.26 | 11.10 | 11.23 | 230,701 | +0.05(+0.41%) |
Aug 22, 2022 | 11.24 | 11.28 | 11.12 | 11.19 | 370,863 | -0.14(-1.21%) |
Aug 19, 2022 | 11.29 | 11.40 | 11.19 | 11.32 | 276,292 | -0.02(-0.15%) |
Aug 18, 2022 | 11.37 | 11.47 | 11.32 | 11.34 | 224,017 | +0.00(+0.00%) |
Aug 17, 2022 | 11.24 | 11.41 | 11.18 | 11.34 | 280,055 | +0.02(+0.15%) |
Aug 16, 2022 | 11.36 | 11.50 | 11.27 | 11.32 | 377,553 | -0.03(-0.30%) |
Aug 15, 2022 | 11.32 | 11.41 | 11.26 | 11.36 | 245,144 | +0.03(+0.23%) |
Aug 12, 2022 | 11.16 | 11.36 | 11.10 | 11.33 | 172,346 | +0.25(+2.24%) |
Aug 11, 2022 | 11.16 | 11.25 | 11.03 | 11.08 | 229,359 | +0.01(+0.08%) |
Aug 10, 2022 | 11.05 | 11.12 | 10.99 | 11.08 | 195,666 | +0.16(+1.49%) |
Aug 09, 2022 | 10.92 | 10.92 | 10.76 | 10.91 | 215,827 | +0.02(+0.16%) |
Aug 08, 2022 | 10.96 | 11.16 | 10.88 | 10.90 | 203,245 | +0.00(+0.00%) |
Aug 05, 2022 | 11.10 | 11.14 | 10.84 | 10.90 | 239,920 | -0.26(-2.31%) |
Aug 04, 2022 | 11.23 | 11.26 | 11.07 | 11.15 | 153,044 | -0.04(-0.38%) |
Aug 03, 2022 | 11.08 | 11.21 | 10.99 | 11.20 | 211,987 | +0.19(+1.72%) |
Aug 02, 2022 | 10.85 | 11.11 | 10.83 | 11.01 | 237,956 | +0.11(+1.02%) |
Aug 01, 2022 | 10.70 | 10.90 | 10.61 | 10.90 | 310,274 | +0.20(+1.84%) |
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,509 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.54 | 10.30 | 10.54 | 201,188 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,392 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,602 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,396 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.30 | 162,925 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.42 | 10.20 | 10.24 | 275,142 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,133 | -0.37(-3.52%) |
Jul 19, 2022 | 10.33 | 10.62 | 10.29 | 10.62 | 176,766 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.39 | 10.21 | 10.22 | 324,671 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.977 | 10.18 | 207,612 | +0.25(+2.49%) |
Jul 14, 2022 | 9.884 | 9.943 | 9.731 | 9.935 | 221,246 | +0.00(+0.00%) |
Jul 13, 2022 | 9.816 | 9.943 | 9.786 | 9.935 | 194,242 | -0.02(-0.17%) |
Jul 12, 2022 | 9.935 | 10.08 | 9.918 | 9.952 | 234,409 | -0.01(-0.09%) |
Jul 11, 2022 | 9.978 | 10.02 | 9.918 | 9.961 | 191,388 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.943 | 10.01 | 189,050 | -0.05(-0.51%) |
Jul 07, 2022 | 9.961 | 10.09 | 9.926 | 10.06 | 348,671 | +0.12(+1.20%) |
Jul 06, 2022 | 9.935 | 9.977 | 9.799 | 9.943 | 240,839 | +0.03(+0.26%) |
Jul 05, 2022 | 9.790 | 9.918 | 9.620 | 9.918 | 215,068 | +0.07(+0.69%) |
Jul 01, 2022 | 9.663 | 9.850 | 9.611 | 9.850 | 197,709 | +0.20(+2.12%) |
Jun 30, 2022 | 9.782 | 9.824 | 9.646 | 9.646 | 590,891 | -0.17(-1.73%) |
Jun 29, 2022 | 9.756 | 9.816 | 9.646 | 9.816 | 319,885 | +0.13(+1.32%) |
Jun 28, 2022 | 9.935 | 10.06 | 9.680 | 9.688 | 266,150 | -0.25(-2.48%) |
Jun 27, 2022 | 9.909 | 9.943 | 9.807 | 9.935 | 355,399 | +0.08(+0.78%) |
Jun 24, 2022 | 9.697 | 9.952 | 9.697 | 9.858 | 544,159 | +0.20(+2.03%) |
Jun 23, 2022 | 9.543 | 9.671 | 9.518 | 9.663 | 232,815 | +0.16(+1.70%) |
Jun 22, 2022 | 9.501 | 9.641 | 9.475 | 9.501 | 298,024 | -0.11(-1.13%) |
Jun 21, 2022 | 9.482 | 9.651 | 9.465 | 9.609 | 387,111 | +0.24(+2.52%) |
Jun 17, 2022 | 9.415 | 9.508 | 9.254 | 9.373 | 447,741 | +0.05(+0.54%) |
Jun 16, 2022 | 9.567 | 9.634 | 9.305 | 9.322 | 424,398 | -0.40(-4.08%) |
Jun 15, 2022 | 9.685 | 9.879 | 9.609 | 9.719 | 315,463 | +0.05(+0.52%) |
Jun 14, 2022 | 9.812 | 9.947 | 9.626 | 9.668 | 286,731 | -0.14(-1.46%) |
Jun 13, 2022 | 9.997 | 10.04 | 9.795 | 9.812 | 340,703 | -0.50(-4.83%) |
Jun 10, 2022 | 10.35 | 10.37 | 10.23 | 10.31 | 237,512 | -0.18(-1.69%) |
Jun 09, 2022 | 10.65 | 10.72 | 10.49 | 10.49 | 189,336 | -0.24(-2.20%) |
Jun 08, 2022 | 10.62 | 10.77 | 10.52 | 10.72 | 291,958 | +0.06(+0.55%) |
Jun 07, 2022 | 10.54 | 10.72 | 10.45 | 10.66 | 183,983 | +0.11(+1.04%) |
Jun 06, 2022 | 10.51 | 10.71 | 10.47 | 10.55 | 201,892 | +0.08(+0.81%) |
Jun 03, 2022 | 10.61 | 10.63 | 10.45 | 10.47 | 241,798 | -0.24(-2.21%) |
Jun 02, 2022 | 10.42 | 10.73 | 10.39 | 10.71 | 285,203 | +0.24(+2.34%) |
Jun 01, 2022 | 10.61 | 10.62 | 10.37 | 10.46 | 271,042 | -0.08(-0.72%) |
May 31, 2022 | 10.55 | 10.61 | 10.47 | 10.54 | 306,037 | +0.01(+0.08%) |
May 27, 2022 | 10.37 | 10.54 | 10.37 | 10.53 | 263,334 | +0.26(+2.55%) |
May 26, 2022 | 9.989 | 10.34 | 9.989 | 10.27 | 277,230 | +0.29(+2.88%) |
May 25, 2022 | 9.769 | 9.981 | 9.736 | 9.981 | 330,420 | +0.19(+1.98%) |
May 24, 2022 | 9.795 | 9.862 | 9.643 | 9.786 | 313,362 | -0.14(-1.36%) |
May 23, 2022 | 9.710 | 9.964 | 9.710 | 9.921 | 364,457 | +0.18(+1.85%) |
May 20, 2022 | 9.851 | 9.951 | 9.608 | 9.742 | 357,032 | -0.02(-0.17%) |
May 19, 2022 | 9.876 | 9.909 | 9.725 | 9.758 | 363,691 | -0.14(-1.44%) |
May 18, 2022 | 10.14 | 10.14 | 9.859 | 9.901 | 359,052 | -0.29(-2.88%) |
May 17, 2022 | 10.10 | 10.20 | 10.05 | 10.19 | 297,463 | +0.27(+2.70%) |
May 16, 2022 | 9.867 | 10.04 | 9.825 | 9.926 | 352,120 | +0.05(+0.51%) |
May 13, 2022 | 9.876 | 10.03 | 9.804 | 9.876 | 317,760 | +0.13(+1.38%) |
May 12, 2022 | 9.901 | 10.00 | 9.591 | 9.742 | 628,229 | -0.18(-1.77%) |
May 11, 2022 | 10.03 | 10.16 | 9.901 | 9.918 | 216,924 | -0.10(-1.00%) |
May 10, 2022 | 10.14 | 10.26 | 9.926 | 10.02 | 387,472 | -0.04(-0.42%) |
May 09, 2022 | 10.26 | 10.35 | 10.00 | 10.06 | 527,876 | -0.39(-3.77%) |
May 06, 2022 | 10.50 | 10.54 | 10.28 | 10.45 | 380,618 | -0.11(-1.03%) |
May 05, 2022 | 10.76 | 10.76 | 10.44 | 10.56 | 314,084 | -0.24(-2.25%) |
May 04, 2022 | 10.60 | 10.86 | 10.49 | 10.81 | 318,179 | +0.20(+1.90%) |
May 03, 2022 | 10.55 | 10.65 | 10.51 | 10.60 | 246,816 | +0.08(+0.80%) |