Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.83 | 10.83 | 10.69 | 10.70 | 36,316 | +0.02(+0.19%) |
Sep 28, 2023 | 10.61 | 10.72 | 10.60 | 10.68 | 19,250 | +0.09(+0.83%) |
Sep 27, 2023 | 10.68 | 10.68 | 10.54 | 10.59 | 38,846 | -0.17(-1.55%) |
Sep 26, 2023 | 10.80 | 10.84 | 10.75 | 10.75 | 30,591 | -0.08(-0.72%) |
Sep 25, 2023 | 10.81 | 10.86 | 10.82 | 10.83 | 23,562 | -0.14(-1.25%) |
Sep 22, 2023 | 11.03 | 11.05 | 10.94 | 10.97 | 73,064 | -0.06(-0.54%) |
Sep 21, 2023 | 11.09 | 11.09 | 11.01 | 11.03 | 30,342 | -0.10(-0.94%) |
Sep 20, 2023 | 11.24 | 11.28 | 11.13 | 11.14 | 45,571 | +0.05(+0.43%) |
Sep 19, 2023 | 11.07 | 11.10 | 11.06 | 11.09 | 32,117 | +0.08(+0.69%) |
Sep 18, 2023 | 11.04 | 11.04 | 10.99 | 11.01 | 47,453 | -0.07(-0.66%) |
Sep 15, 2023 | 11.10 | 11.15 | 11.08 | 11.08 | 42,380 | -0.01(-0.09%) |
Sep 14, 2023 | 11.04 | 11.10 | 11.04 | 11.09 | 22,459 | +0.12(+1.10%) |
Sep 13, 2023 | 10.98 | 11.00 | 10.94 | 10.97 | 17,428 | +0.03(+0.27%) |
Sep 12, 2023 | 10.91 | 10.98 | 10.91 | 10.94 | 35,081 | -0.05(-0.44%) |
Sep 11, 2023 | 10.95 | 10.99 | 10.93 | 10.99 | 27,383 | +0.21(+1.93%) |
Sep 08, 2023 | 10.80 | 10.84 | 10.78 | 10.78 | 15,660 | +0.01(+0.14%) |
Sep 07, 2023 | 10.77 | 10.79 | 10.75 | 10.77 | 30,715 | -0.05(-0.45%) |
Sep 06, 2023 | 10.81 | 10.84 | 10.77 | 10.82 | 71,356 | +0.01(+0.09%) |
Sep 05, 2023 | 10.91 | 10.91 | 10.81 | 10.81 | 29,345 | -0.13(-1.15%) |
Sep 01, 2023 | 11.03 | 11.04 | 10.91 | 10.93 | 21,463 | -0.05(-0.44%) |
Aug 31, 2023 | 11.07 | 11.07 | 10.96 | 10.98 | 41,617 | -0.11(-0.96%) |
Aug 30, 2023 | 11.11 | 11.15 | 11.06 | 11.09 | 143,917 | +0.00(+0.00%) |
Aug 29, 2023 | 10.92 | 11.10 | 10.91 | 11.09 | 39,269 | +0.24(+2.23%) |
Aug 28, 2023 | 10.83 | 10.85 | 10.82 | 10.85 | 152,914 | +0.07(+0.63%) |
Aug 25, 2023 | 10.80 | 10.80 | 10.70 | 10.78 | 69,794 | +0.07(+0.63%) |
Aug 24, 2023 | 10.78 | 10.82 | 10.70 | 10.71 | 18,624 | -0.12(-1.07%) |
Aug 23, 2023 | 10.78 | 10.85 | 10.77 | 10.83 | 47,526 | +0.04(+0.36%) |
Aug 22, 2023 | 10.84 | 10.84 | 10.78 | 10.79 | 36,176 | -0.03(-0.27%) |
Aug 21, 2023 | 10.79 | 10.82 | 10.74 | 10.82 | 34,357 | +0.04(+0.36%) |
Aug 18, 2023 | 10.70 | 10.81 | 10.70 | 10.78 | 76,653 | -0.05(-0.45%) |
Aug 17, 2023 | 10.91 | 10.92 | 10.81 | 10.83 | 44,217 | -0.04(-0.36%) |
Aug 16, 2023 | 10.93 | 10.98 | 10.86 | 10.87 | 56,003 | -0.05(-0.44%) |
Aug 15, 2023 | 10.98 | 10.98 | 10.88 | 10.91 | 131,255 | -0.16(-1.49%) |
Aug 14, 2023 | 11.04 | 11.09 | 11.00 | 11.08 | 21,902 | -0.04(-0.35%) |
Aug 11, 2023 | 11.12 | 11.14 | 11.09 | 11.12 | 16,600 | -0.09(-0.78%) |
Aug 10, 2023 | 11.29 | 11.34 | 11.20 | 11.21 | 28,741 | +0.03(+0.26%) |
Aug 09, 2023 | 11.17 | 11.21 | 11.16 | 11.18 | 26,966 | +0.04(+0.36%) |
Aug 08, 2023 | 11.08 | 11.14 | 11.03 | 11.14 | 14,704 | -0.10(-0.87%) |
Aug 07, 2023 | 11.21 | 11.24 | 11.18 | 11.23 | 11,751 | +0.06(+0.52%) |
Aug 04, 2023 | 11.20 | 11.28 | 11.15 | 11.18 | 34,945 | +0.06(+0.56%) |
Aug 03, 2023 | 11.08 | 11.15 | 11.06 | 11.11 | 12,952 | -0.01(-0.12%) |
Aug 02, 2023 | 11.19 | 11.19 | 11.09 | 11.13 | 21,714 | -0.18(-1.63%) |
Aug 01, 2023 | 11.35 | 11.35 | 11.27 | 11.31 | 13,292 | -0.16(-1.44%) |
Jul 31, 2023 | 11.51 | 11.53 | 11.46 | 11.48 | 28,215 | -0.01(-0.07%) |
Jul 28, 2023 | 11.51 | 11.52 | 11.47 | 11.48 | 17,959 | +0.07(+0.58%) |
Jul 27, 2023 | 11.58 | 11.58 | 11.41 | 11.42 | 52,110 | -0.18(-1.59%) |
Jul 26, 2023 | 11.47 | 11.61 | 11.46 | 11.60 | 39,345 | +0.04(+0.34%) |
Jul 25, 2023 | 11.53 | 11.58 | 11.53 | 11.56 | 57,417 | +0.05(+0.42%) |
Jul 24, 2023 | 11.52 | 11.53 | 11.50 | 11.52 | 17,489 | -0.02(-0.17%) |
Jul 21, 2023 | 11.54 | 11.54 | 11.50 | 11.53 | 29,471 | -0.03(-0.25%) |
Jul 20, 2023 | 11.60 | 11.64 | 11.53 | 11.56 | 31,337 | +0.05(+0.42%) |
Jul 19, 2023 | 11.50 | 11.52 | 11.47 | 11.52 | 26,050 | +0.07(+0.59%) |
Jul 18, 2023 | 11.38 | 11.46 | 11.38 | 11.45 | 57,633 | +0.06(+0.51%) |
Jul 17, 2023 | 11.38 | 11.41 | 11.35 | 11.39 | 26,879 | -0.02(-0.16%) |
Jul 14, 2023 | 11.50 | 11.50 | 11.41 | 11.41 | 94,165 | -0.10(-0.90%) |
Jul 13, 2023 | 11.43 | 11.52 | 11.43 | 11.51 | 24,429 | +0.17(+1.50%) |
Jul 12, 2023 | 11.28 | 11.34 | 11.26 | 11.34 | 43,031 | +0.28(+2.51%) |
Jul 11, 2023 | 10.98 | 11.06 | 10.98 | 11.06 | 17,140 | +0.17(+1.55%) |
Jul 10, 2023 | 10.86 | 10.89 | 10.85 | 10.89 | 22,569 | +0.05(+0.45%) |
Jul 07, 2023 | 10.76 | 10.88 | 10.75 | 10.85 | 21,581 | +0.10(+0.90%) |
Jul 06, 2023 | 10.81 | 10.81 | 10.68 | 10.75 | 112,854 | -0.20(-1.86%) |
Jul 05, 2023 | 11.02 | 11.02 | 10.93 | 10.95 | 50,977 | -0.12(-1.05%) |
Jul 03, 2023 | 11.01 | 11.09 | 11.01 | 11.07 | 29,454 | +0.07(+0.62%) |
Jun 30, 2023 | 11.03 | 11.05 | 10.98 | 11.00 | 165,986 | +0.15(+1.34%) |
Jun 29, 2023 | 10.83 | 10.87 | 10.83 | 10.86 | 71,448 | -0.03(-0.27%) |
Jun 28, 2023 | 10.89 | 10.89 | 10.86 | 10.89 | 32,578 | -0.02(-0.18%) |
Jun 27, 2023 | 10.85 | 10.91 | 10.82 | 10.90 | 38,545 | +0.09(+0.79%) |
Jun 26, 2023 | 10.75 | 10.82 | 10.75 | 10.82 | 57,186 | +0.08(+0.78%) |
Jun 23, 2023 | 10.73 | 10.76 | 10.72 | 10.73 | 180,804 | -0.15(-1.37%) |
Jun 22, 2023 | 10.90 | 10.90 | 10.85 | 10.88 | 146,177 | -0.07(-0.68%) |
Jun 21, 2023 | 10.92 | 10.99 | 10.89 | 10.96 | 27,960 | -0.05(-0.42%) |
Jun 20, 2023 | 11.04 | 11.04 | 10.97 | 11.00 | 47,917 | -0.17(-1.50%) |
Jun 16, 2023 | 11.26 | 11.26 | 11.17 | 11.17 | 27,097 | -0.03(-0.25%) |
Jun 15, 2023 | 11.11 | 11.23 | 11.11 | 11.20 | 23,198 | +0.08(+0.75%) |
Jun 14, 2023 | 11.16 | 11.20 | 11.08 | 11.12 | 89,266 | +0.04(+0.34%) |
Jun 13, 2023 | 11.07 | 11.10 | 11.07 | 11.08 | 74,137 | +0.05(+0.42%) |
Jun 12, 2023 | 11.03 | 11.03 | 11.00 | 11.03 | 292,481 | +0.01(+0.08%) |
Jun 09, 2023 | 11.01 | 11.03 | 11.00 | 11.02 | 73,681 | -0.03(-0.25%) |
Jun 08, 2023 | 11.04 | 11.07 | 11.01 | 11.05 | 76,443 | +0.14(+1.28%) |
Jun 07, 2023 | 10.94 | 10.98 | 10.91 | 10.91 | 109,374 | -0.05(-0.42%) |
Jun 06, 2023 | 10.86 | 10.96 | 10.85 | 10.96 | 31,294 | +0.07(+0.60%) |
Jun 05, 2023 | 10.95 | 10.95 | 10.89 | 10.89 | 33,432 | -0.07(-0.68%) |
Jun 02, 2023 | 10.96 | 10.97 | 10.93 | 10.97 | 69,501 | +0.20(+1.81%) |
Jun 01, 2023 | 10.67 | 10.79 | 10.67 | 10.77 | 223,781 | +0.13(+1.22%) |
May 31, 2023 | 10.63 | 10.66 | 10.57 | 10.64 | 36,644 | -0.14(-1.29%) |
May 30, 2023 | 10.82 | 10.83 | 10.74 | 10.78 | 455,822 | -0.01(-0.09%) |
May 26, 2023 | 10.77 | 10.81 | 10.75 | 10.79 | 136,835 | +0.08(+0.78%) |
May 25, 2023 | 10.74 | 10.74 | 10.67 | 10.71 | 41,594 | -0.11(-1.03%) |
May 24, 2023 | 10.87 | 10.87 | 10.79 | 10.82 | 28,657 | -0.14(-1.32%) |
May 23, 2023 | 11.00 | 11.04 | 10.96 | 10.96 | 32,184 | -0.07(-0.67%) |
May 22, 2023 | 11.02 | 11.06 | 11.01 | 11.04 | 23,344 | -0.01(-0.13%) |
May 19, 2023 | 11.02 | 11.05 | 11.01 | 11.05 | 29,122 | +0.07(+0.68%) |
May 18, 2023 | 10.99 | 10.99 | 10.92 | 10.98 | 61,973 | -0.04(-0.34%) |
May 17, 2023 | 11.00 | 11.03 | 10.95 | 11.01 | 71,207 | +0.01(+0.08%) |
May 16, 2023 | 11.07 | 11.07 | 11.00 | 11.00 | 39,979 | -0.13(-1.17%) |
May 15, 2023 | 11.06 | 11.13 | 11.06 | 11.13 | 85,202 | +0.12(+1.10%) |
May 12, 2023 | 11.07 | 11.07 | 10.97 | 11.01 | 48,234 | -0.04(-0.34%) |
May 11, 2023 | 11.02 | 11.05 | 10.97 | 11.05 | 46,385 | -0.11(-1.00%) |
May 10, 2023 | 11.19 | 11.19 | 11.08 | 11.16 | 17,306 | +0.02(+0.17%) |
May 09, 2023 | 11.10 | 11.15 | 11.09 | 11.14 | 39,010 | -0.10(-0.91%) |
May 08, 2023 | 11.27 | 11.27 | 11.24 | 11.25 | 39,838 | +0.02(+0.17%) |
May 05, 2023 | 11.13 | 11.25 | 11.13 | 11.23 | 24,748 | +0.20(+1.86%) |
May 04, 2023 | 11.02 | 11.06 | 10.96 | 11.02 | 228,384 | -0.07(-0.59%) |
May 03, 2023 | 11.08 | 11.13 | 11.07 | 11.09 | 64,916 | +0.06(+0.51%) |
May 02, 2023 | 11.12 | 11.12 | 10.98 | 11.03 | 33,087 | -0.20(-1.82%) |
May 01, 2023 | 11.28 | 11.30 | 11.22 | 11.24 | 149,442 | -0.01(-0.08%) |
Apr 28, 2023 | 11.15 | 11.26 | 11.15 | 11.25 | 31,687 | +0.03(+0.25%) |
Apr 27, 2023 | 11.16 | 11.22 | 11.13 | 11.22 | 40,963 | +0.11(+1.00%) |
Apr 26, 2023 | 11.17 | 11.19 | 11.10 | 11.11 | 107,364 | +0.14(+1.27%) |
Apr 25, 2023 | 11.09 | 11.09 | 10.97 | 10.97 | 68,072 | -0.27(-2.36%) |
Apr 24, 2023 | 11.20 | 11.23 | 11.19 | 11.23 | 22,991 | +0.03(+0.29%) |
Apr 21, 2023 | 11.17 | 11.21 | 11.10 | 11.20 | 87,399 | -0.02(-0.17%) |
Apr 20, 2023 | 11.23 | 11.24 | 11.19 | 11.22 | 31,145 | -0.04(-0.33%) |
Apr 19, 2023 | 11.23 | 11.27 | 11.23 | 11.26 | 30,118 | -0.03(-0.25%) |
Apr 18, 2023 | 11.27 | 11.30 | 11.26 | 11.28 | 54,153 | +0.05(+0.41%) |
Apr 17, 2023 | 11.24 | 11.24 | 11.18 | 11.24 | 56,188 | -0.01(-0.08%) |
Apr 14, 2023 | 11.31 | 11.32 | 11.21 | 11.25 | 39,598 | -0.05(-0.41%) |
Apr 13, 2023 | 11.23 | 11.29 | 11.23 | 11.29 | 28,268 | +0.12(+1.08%) |
Apr 12, 2023 | 11.18 | 11.22 | 11.13 | 11.17 | 60,980 | +0.13(+1.18%) |
Apr 11, 2023 | 11.01 | 11.06 | 11.01 | 11.04 | 65,810 | +0.14(+1.28%) |
Apr 10, 2023 | 10.86 | 10.91 | 10.84 | 10.90 | 60,237 | -0.03(-0.26%) |
Apr 06, 2023 | 10.86 | 10.95 | 10.84 | 10.93 | 25,728 | +0.14(+1.29%) |
Apr 05, 2023 | 10.81 | 10.83 | 10.76 | 10.79 | 44,052 | -0.13(-1.19%) |
Apr 04, 2023 | 10.95 | 10.96 | 10.89 | 10.92 | 134,799 | +0.01(+0.13%) |
Apr 03, 2023 | 10.84 | 10.91 | 10.83 | 10.91 | 38,684 | +0.06(+0.51%) |
Mar 31, 2023 | 10.90 | 10.91 | 10.84 | 10.85 | 77,084 | -0.05(-0.47%) |
Mar 30, 2023 | 10.90 | 10.90 | 10.87 | 10.90 | 96,484 | +0.20(+1.91%) |
Mar 29, 2023 | 10.67 | 10.71 | 10.66 | 10.70 | 61,826 | +0.20(+1.86%) |
Mar 28, 2023 | 10.46 | 10.54 | 10.46 | 10.50 | 63,266 | -0.06(-0.53%) |
Mar 27, 2023 | 10.52 | 10.56 | 10.48 | 10.56 | 60,316 | +0.12(+1.16%) |
Mar 24, 2023 | 10.35 | 10.44 | 10.32 | 10.44 | 82,014 | -0.14(-1.35%) |
Mar 23, 2023 | 10.70 | 10.76 | 10.54 | 10.58 | 75,294 | -0.07(-0.69%) |
Mar 22, 2023 | 10.73 | 10.83 | 10.65 | 10.65 | 28,915 | -0.13(-1.21%) |
Mar 21, 2023 | 10.80 | 10.81 | 10.74 | 10.78 | 41,309 | +0.17(+1.57%) |
Mar 20, 2023 | 10.50 | 10.64 | 10.50 | 10.62 | 43,370 | +0.21(+2.05%) |
Mar 17, 2023 | 10.44 | 10.44 | 10.33 | 10.40 | 54,646 | -0.19(-1.75%) |
Mar 16, 2023 | 10.37 | 10.59 | 10.35 | 10.59 | 141,110 | +0.04(+0.35%) |
Mar 15, 2023 | 10.44 | 10.58 | 10.39 | 10.55 | 458,331 | -0.50(-4.53%) |
Mar 14, 2023 | 11.05 | 11.05 | 10.95 | 11.05 | 15,344 | +0.16(+1.45%) |
Mar 13, 2023 | 10.83 | 10.98 | 10.79 | 10.90 | 95,036 | -0.09(-0.84%) |
Mar 10, 2023 | 11.12 | 11.15 | 10.99 | 10.99 | 413,179 | -0.17(-1.50%) |
Mar 09, 2023 | 11.27 | 11.27 | 11.14 | 11.16 | 116,779 | -0.22(-1.96%) |
Mar 08, 2023 | 11.34 | 11.40 | 11.34 | 11.38 | 82,351 | +0.05(+0.41%) |
Mar 07, 2023 | 11.55 | 11.55 | 11.33 | 11.33 | 52,413 | -0.28(-2.40%) |
Mar 06, 2023 | 11.61 | 11.66 | 11.59 | 11.61 | 343,062 | +0.03(+0.24%) |
Mar 03, 2023 | 11.49 | 11.58 | 11.44 | 11.58 | 133,413 | +0.16(+1.38%) |
Mar 02, 2023 | 11.33 | 11.42 | 11.30 | 11.42 | 290,769 | +0.04(+0.32%) |
Mar 01, 2023 | 11.43 | 11.45 | 11.35 | 11.39 | 213,506 | +0.06(+0.57%) |
Feb 28, 2023 | 11.40 | 11.41 | 11.32 | 11.32 | 42,887 | -0.04(-0.33%) |
Feb 27, 2023 | 11.31 | 11.37 | 11.30 | 11.36 | 89,729 | +0.20(+1.83%) |
Feb 24, 2023 | 11.16 | 11.19 | 11.10 | 11.16 | 76,496 | -0.21(-1.88%) |
Feb 23, 2023 | 11.36 | 11.38 | 11.28 | 11.37 | 61,178 | +0.11(+0.99%) |
Feb 22, 2023 | 11.29 | 11.31 | 11.23 | 11.26 | 91,123 | -0.17(-1.46%) |
Feb 21, 2023 | 11.49 | 11.52 | 11.40 | 11.42 | 122,006 | -0.16(-1.36%) |
Feb 17, 2023 | 11.47 | 11.60 | 11.46 | 11.58 | 228,451 | +0.12(+1.05%) |
Feb 16, 2023 | 11.42 | 11.56 | 11.41 | 11.46 | 140,383 | -0.02(-0.16%) |
Feb 15, 2023 | 11.38 | 11.48 | 11.38 | 11.48 | 64,425 | -0.07(-0.64%) |
Feb 14, 2023 | 11.46 | 11.57 | 11.44 | 11.55 | 94,953 | +0.09(+0.81%) |
Feb 13, 2023 | 11.38 | 11.46 | 11.37 | 11.46 | 146,572 | +0.07(+0.65%) |
Feb 10, 2023 | 11.39 | 11.40 | 11.34 | 11.39 | 116,781 | -0.12(-1.05%) |
Feb 09, 2023 | 11.62 | 11.63 | 11.50 | 11.51 | 99,103 | +0.05(+0.40%) |
Feb 08, 2023 | 11.54 | 11.54 | 11.45 | 11.46 | 122,663 | -0.02(-0.16%) |
Feb 07, 2023 | 11.36 | 11.50 | 11.32 | 11.48 | 248,009 | +0.08(+0.73%) |
Feb 06, 2023 | 11.42 | 11.42 | 11.36 | 11.40 | 45,405 | -0.17(-1.44%) |
Feb 03, 2023 | 11.63 | 11.66 | 11.55 | 11.56 | 43,956 | -0.24(-2.04%) |
Feb 02, 2023 | 11.80 | 11.82 | 11.72 | 11.80 | 28,899 | +0.07(+0.63%) |
Feb 01, 2023 | 11.56 | 11.76 | 11.54 | 11.73 | 140,645 | +0.19(+1.69%) |
Jan 31, 2023 | 11.44 | 11.54 | 11.41 | 11.54 | 60,089 | +0.11(+0.97%) |
Jan 30, 2023 | 11.48 | 11.50 | 11.42 | 11.42 | 75,394 | -0.10(-0.87%) |
Jan 27, 2023 | 11.47 | 11.54 | 11.45 | 11.52 | 57,269 | -0.03(-0.27%) |
Jan 26, 2023 | 11.54 | 11.56 | 11.46 | 11.56 | 126,857 | +0.02(+0.17%) |
Jan 25, 2023 | 11.44 | 11.54 | 11.43 | 11.54 | 105,294 | -0.02(-0.16%) |
Jan 24, 2023 | 11.49 | 11.55 | 11.46 | 11.55 | 42,502 | +0.04(+0.36%) |
Jan 23, 2023 | 11.43 | 11.51 | 11.42 | 11.51 | 158,743 | +0.06(+0.53%) |
Jan 20, 2023 | 11.35 | 11.45 | 11.33 | 11.45 | 99,545 | +0.08(+0.73%) |
Jan 19, 2023 | 11.32 | 11.38 | 11.27 | 11.37 | 96,312 | -0.02(-0.16%) |
Jan 18, 2023 | 11.54 | 11.54 | 11.39 | 11.39 | 119,593 | -0.02(-0.22%) |
Jan 17, 2023 | 11.44 | 11.47 | 11.39 | 11.41 | 525,143 | +0.02(+0.22%) |
Jan 13, 2023 | 11.32 | 11.40 | 11.32 | 11.39 | 306,615 | -0.06(-0.57%) |
Jan 12, 2023 | 11.39 | 11.48 | 11.29 | 11.45 | 87,372 | +0.18(+1.56%) |
Jan 11, 2023 | 11.22 | 11.28 | 11.21 | 11.28 | 132,922 | +0.05(+0.47%) |
Jan 10, 2023 | 11.17 | 11.22 | 11.14 | 11.22 | 78,901 | +0.08(+0.70%) |
Jan 09, 2023 | 11.19 | 11.25 | 11.15 | 11.15 | 91,158 | +0.05(+0.45%) |
Jan 06, 2023 | 10.89 | 11.11 | 10.86 | 11.10 | 34,782 | +0.24(+2.23%) |
Jan 05, 2023 | 10.89 | 10.89 | 10.83 | 10.85 | 36,000 | -0.11(-0.97%) |
Jan 04, 2023 | 10.91 | 10.96 | 10.88 | 10.96 | 81,563 | +0.20(+1.90%) |
Jan 03, 2023 | 10.76 | 10.79 | 10.69 | 10.76 | 44,288 | +0.22(+2.11%) |
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%) |