Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.470 | 9.519 | 9.233 | 9.364 | 7,364,863 | -0.04(-0.37%) |
Jun 29, 2023 | 9.233 | 9.452 | 9.189 | 9.400 | 3,288,862 | +0.18(+2.00%) |
Jun 28, 2023 | 9.276 | 9.285 | 9.184 | 9.215 | 2,820,059 | -0.05(-0.57%) |
Jun 27, 2023 | 9.241 | 9.338 | 9.224 | 9.268 | 559,594 | +0.01(+0.09%) |
Jun 26, 2023 | 9.206 | 9.323 | 9.206 | 9.259 | 298,746 | +0.10(+1.06%) |
Jun 23, 2023 | 9.189 | 9.276 | 9.153 | 9.162 | 541,679 | -0.03(-0.29%) |
Jun 22, 2023 | 9.276 | 9.276 | 9.180 | 9.189 | 366,665 | -0.10(-1.04%) |
Jun 21, 2023 | 9.268 | 9.338 | 9.241 | 9.285 | 347,937 | +0.02(+0.19%) |
Jun 20, 2023 | 9.382 | 9.444 | 9.268 | 9.268 | 821,470 | -0.11(-1.13%) |
Jun 16, 2023 | 9.496 | 9.514 | 9.364 | 9.373 | 819,420 | -0.10(-1.02%) |
Jun 15, 2023 | 9.479 | 9.531 | 9.364 | 9.470 | 1,773,924 | +0.08(+0.84%) |
Jun 14, 2023 | 9.496 | 9.545 | 9.386 | 9.391 | 666,503 | -0.06(-0.62%) |
Jun 13, 2023 | 9.580 | 9.606 | 9.432 | 9.450 | 1,958,923 | -0.11(-1.18%) |
Jun 12, 2023 | 9.537 | 9.598 | 9.467 | 9.563 | 2,373,533 | +0.06(+0.64%) |
Jun 09, 2023 | 9.537 | 9.554 | 9.485 | 9.502 | 409,038 | -0.03(-0.37%) |
Jun 08, 2023 | 9.519 | 9.559 | 9.432 | 9.537 | 738,273 | +0.03(+0.37%) |
Jun 07, 2023 | 9.415 | 9.580 | 9.406 | 9.502 | 1,332,528 | +0.07(+0.74%) |
Jun 06, 2023 | 9.336 | 9.450 | 9.328 | 9.432 | 770,799 | +0.10(+1.12%) |
Jun 05, 2023 | 9.389 | 9.432 | 9.276 | 9.328 | 844,274 | -0.06(-0.65%) |
Jun 02, 2023 | 9.450 | 9.450 | 9.345 | 9.389 | 1,001,359 | +0.01(+0.09%) |
Jun 01, 2023 | 9.093 | 9.406 | 9.032 | 9.380 | 2,093,875 | +0.27(+2.96%) |
May 31, 2023 | 9.180 | 9.180 | 8.936 | 9.110 | 649,643 | -0.06(-0.66%) |
May 30, 2023 | 9.397 | 9.419 | 9.171 | 9.171 | 622,600 | -0.19(-2.05%) |
May 26, 2023 | 9.406 | 9.424 | 9.319 | 9.363 | 256,661 | -0.04(-0.46%) |
May 25, 2023 | 9.319 | 9.441 | 9.302 | 9.406 | 220,428 | +0.02(+0.19%) |
May 24, 2023 | 9.389 | 9.424 | 9.302 | 9.389 | 201,488 | +0.00(+0.00%) |
May 23, 2023 | 9.389 | 9.458 | 9.371 | 9.389 | 197,191 | -0.04(-0.46%) |
May 22, 2023 | 9.485 | 9.546 | 9.397 | 9.432 | 233,011 | -0.06(-0.64%) |
May 19, 2023 | 9.546 | 9.605 | 9.441 | 9.493 | 446,041 | -0.02(-0.18%) |
May 18, 2023 | 9.432 | 9.528 | 9.380 | 9.511 | 180,801 | +0.03(+0.37%) |
May 17, 2023 | 9.485 | 9.546 | 9.406 | 9.476 | 235,332 | +0.06(+0.65%) |
May 16, 2023 | 9.415 | 9.511 | 9.397 | 9.415 | 220,998 | -0.10(-1.10%) |
May 15, 2023 | 9.485 | 9.589 | 9.458 | 9.519 | 261,777 | +0.04(+0.46%) |
May 12, 2023 | 9.553 | 9.657 | 9.467 | 9.476 | 404,594 | -0.03(-0.27%) |
May 11, 2023 | 9.553 | 9.553 | 9.182 | 9.502 | 349,694 | +0.24(+2.61%) |
May 10, 2023 | 9.286 | 9.286 | 9.122 | 9.260 | 310,988 | +0.11(+1.23%) |
May 09, 2023 | 9.165 | 9.217 | 9.087 | 9.148 | 146,698 | -0.08(-0.84%) |
May 08, 2023 | 9.217 | 9.260 | 9.165 | 9.226 | 224,954 | +0.06(+0.66%) |
May 05, 2023 | 9.036 | 9.217 | 9.031 | 9.165 | 191,452 | +0.22(+2.41%) |
May 04, 2023 | 9.079 | 9.157 | 8.880 | 8.949 | 203,684 | -0.18(-1.98%) |
May 03, 2023 | 9.113 | 9.275 | 9.113 | 9.131 | 197,665 | +0.04(+0.47%) |
May 02, 2023 | 9.303 | 9.303 | 9.034 | 9.087 | 330,262 | -0.28(-2.95%) |
May 01, 2023 | 9.407 | 9.467 | 9.347 | 9.364 | 311,658 | +0.00(+0.00%) |
Apr 28, 2023 | 9.234 | 9.407 | 9.216 | 9.364 | 194,301 | +0.11(+1.21%) |
Apr 27, 2023 | 9.200 | 9.251 | 9.001 | 9.251 | 504,508 | +0.09(+1.04%) |
Apr 26, 2023 | 9.295 | 9.355 | 9.131 | 9.157 | 314,423 | -0.14(-1.49%) |
Apr 25, 2023 | 9.312 | 9.355 | 9.286 | 9.295 | 155,798 | -0.06(-0.65%) |
Apr 24, 2023 | 9.277 | 9.355 | 9.200 | 9.355 | 185,298 | +0.08(+0.84%) |
Apr 21, 2023 | 9.277 | 9.286 | 9.188 | 9.277 | 181,531 | +0.02(+0.19%) |
Apr 20, 2023 | 9.364 | 9.388 | 9.201 | 9.260 | 191,636 | -0.14(-1.47%) |
Apr 19, 2023 | 9.320 | 9.415 | 9.243 | 9.398 | 175,328 | +0.09(+0.93%) |
Apr 18, 2023 | 9.493 | 9.493 | 9.260 | 9.312 | 284,967 | -0.17(-1.82%) |
Apr 17, 2023 | 9.381 | 9.502 | 9.346 | 9.484 | 306,532 | +0.12(+1.29%) |
Apr 14, 2023 | 9.492 | 9.535 | 9.287 | 9.364 | 387,452 | -0.09(-0.99%) |
Apr 13, 2023 | 9.287 | 9.483 | 9.235 | 9.458 | 281,905 | +0.22(+2.41%) |
Apr 12, 2023 | 9.167 | 9.304 | 9.167 | 9.235 | 347,156 | +0.11(+1.22%) |
Apr 11, 2023 | 9.193 | 9.201 | 9.090 | 9.124 | 435,657 | +0.03(+0.28%) |
Apr 10, 2023 | 9.150 | 9.184 | 8.953 | 9.099 | 269,908 | -0.02(-0.19%) |
Apr 06, 2023 | 8.996 | 9.141 | 8.996 | 9.116 | 309,797 | +0.12(+1.33%) |
Apr 05, 2023 | 9.056 | 9.056 | 8.962 | 8.996 | 212,395 | -0.09(-0.94%) |
Apr 04, 2023 | 9.081 | 9.167 | 8.962 | 9.081 | 219,834 | -0.02(-0.19%) |
Apr 03, 2023 | 9.090 | 9.252 | 9.022 | 9.099 | 324,043 | +0.03(+0.28%) |
Mar 31, 2023 | 9.193 | 9.244 | 9.047 | 9.073 | 389,733 | -0.08(-0.84%) |
Mar 30, 2023 | 9.133 | 9.158 | 9.081 | 9.150 | 205,227 | +0.08(+0.85%) |
Mar 29, 2023 | 9.124 | 9.132 | 8.996 | 9.073 | 191,800 | +0.00(+0.00%) |
Mar 28, 2023 | 9.030 | 9.073 | 8.996 | 9.073 | 169,848 | +0.04(+0.47%) |
Mar 27, 2023 | 8.979 | 9.047 | 8.906 | 9.030 | 189,153 | +0.15(+1.73%) |
Mar 24, 2023 | 8.697 | 8.885 | 8.645 | 8.876 | 149,766 | +0.13(+1.47%) |
Mar 23, 2023 | 8.697 | 8.919 | 8.671 | 8.748 | 170,822 | +0.11(+1.29%) |
Mar 22, 2023 | 8.885 | 8.910 | 8.637 | 8.637 | 296,900 | -0.27(-2.98%) |
Mar 21, 2023 | 8.885 | 8.970 | 8.833 | 8.902 | 343,551 | +0.16(+1.86%) |
Mar 20, 2023 | 8.662 | 8.842 | 8.637 | 8.739 | 333,712 | +0.18(+2.10%) |
Mar 17, 2023 | 8.671 | 8.705 | 8.520 | 8.560 | 431,574 | -0.18(-2.05%) |
Mar 16, 2023 | 8.457 | 8.825 | 8.397 | 8.739 | 263,910 | +0.21(+2.40%) |
Mar 15, 2023 | 8.534 | 8.654 | 8.402 | 8.534 | 436,195 | -0.24(-2.73%) |
Mar 14, 2023 | 8.841 | 8.994 | 8.706 | 8.774 | 472,900 | +0.19(+2.17%) |
Mar 13, 2023 | 8.426 | 8.697 | 8.232 | 8.587 | 547,140 | +0.03(+0.30%) |
Mar 10, 2023 | 8.918 | 8.943 | 8.443 | 8.562 | 936,352 | -0.40(-4.44%) |
Mar 09, 2023 | 9.265 | 9.316 | 8.960 | 8.960 | 571,087 | -0.33(-3.56%) |
Mar 08, 2023 | 9.265 | 9.311 | 9.206 | 9.290 | 323,286 | +0.03(+0.37%) |
Mar 07, 2023 | 9.485 | 9.485 | 9.180 | 9.256 | 549,079 | -0.17(-1.80%) |
Mar 06, 2023 | 9.375 | 9.455 | 9.282 | 9.426 | 530,154 | +0.10(+1.09%) |
Mar 03, 2023 | 9.189 | 9.354 | 9.180 | 9.324 | 353,964 | +0.15(+1.66%) |
Mar 02, 2023 | 9.087 | 9.180 | 9.029 | 9.172 | 414,354 | +0.08(+0.84%) |
Mar 01, 2023 | 9.078 | 9.239 | 9.049 | 9.095 | 369,282 | +0.05(+0.56%) |
Feb 28, 2023 | 9.222 | 9.290 | 9.045 | 9.045 | 563,543 | -0.19(-2.11%) |
Feb 27, 2023 | 9.265 | 9.374 | 9.197 | 9.239 | 344,967 | +0.06(+0.65%) |
Feb 24, 2023 | 9.180 | 9.282 | 9.129 | 9.180 | 210,936 | -0.04(-0.46%) |
Feb 23, 2023 | 9.222 | 9.307 | 9.112 | 9.222 | 323,473 | +0.06(+0.65%) |
Feb 22, 2023 | 9.121 | 9.186 | 9.087 | 9.163 | 322,546 | +0.08(+0.84%) |
Feb 21, 2023 | 9.299 | 9.316 | 9.028 | 9.087 | 489,791 | -0.23(-2.45%) |
Feb 17, 2023 | 9.256 | 9.341 | 9.180 | 9.316 | 416,288 | +0.08(+0.82%) |
Feb 16, 2023 | 9.138 | 9.349 | 9.099 | 9.239 | 299,822 | -0.04(-0.46%) |
Feb 15, 2023 | 9.248 | 9.324 | 9.188 | 9.282 | 500,434 | -0.02(-0.23%) |
Feb 14, 2023 | 9.362 | 9.378 | 9.278 | 9.303 | 573,699 | +0.02(+0.18%) |
Feb 13, 2023 | 9.202 | 9.362 | 9.177 | 9.286 | 564,154 | +0.10(+1.10%) |
Feb 10, 2023 | 9.093 | 9.257 | 9.093 | 9.185 | 631,823 | +0.09(+1.02%) |
Feb 09, 2023 | 9.185 | 9.294 | 9.093 | 9.093 | 524,604 | +0.06(+0.65%) |
Feb 08, 2023 | 9.269 | 9.311 | 8.988 | 9.034 | 798,188 | -0.25(-2.71%) |
Feb 07, 2023 | 9.261 | 9.362 | 9.219 | 9.286 | 653,471 | +0.01(+0.09%) |
Feb 06, 2023 | 9.278 | 9.303 | 9.135 | 9.278 | 578,994 | +0.03(+0.36%) |
Feb 03, 2023 | 9.261 | 9.299 | 9.206 | 9.244 | 401,302 | +0.03(+0.27%) |
Feb 02, 2023 | 9.278 | 9.307 | 9.202 | 9.219 | 553,616 | -0.01(-0.09%) |
Feb 01, 2023 | 9.177 | 9.279 | 9.118 | 9.227 | 634,477 | +0.10(+1.10%) |
Jan 31, 2023 | 8.942 | 9.143 | 8.942 | 9.127 | 465,076 | +0.20(+2.26%) |
Jan 30, 2023 | 9.026 | 9.118 | 8.917 | 8.925 | 727,570 | -0.10(-1.12%) |
Jan 27, 2023 | 9.017 | 9.101 | 8.975 | 9.026 | 730,960 | +0.04(+0.47%) |
Jan 26, 2023 | 9.009 | 9.059 | 8.942 | 8.984 | 628,584 | -0.01(-0.09%) |
Jan 25, 2023 | 8.967 | 9.110 | 8.891 | 8.992 | 1,175,942 | +0.01(+0.09%) |
Jan 24, 2023 | 8.161 | 9.924 | 7.422 | 8.984 | 6,095,588 | -0.93(-9.40%) |
Jan 23, 2023 | 9.882 | 9.942 | 9.843 | 9.916 | 343,104 | +0.07(+0.68%) |
Jan 20, 2023 | 9.865 | 9.899 | 9.781 | 9.849 | 192,532 | +0.03(+0.26%) |
Jan 19, 2023 | 9.781 | 9.891 | 9.760 | 9.823 | 196,830 | -0.05(-0.51%) |
Jan 18, 2023 | 10.13 | 10.15 | 9.832 | 9.874 | 369,564 | -0.26(-2.53%) |
Jan 17, 2023 | 10.12 | 10.21 | 10.10 | 10.13 | 470,248 | +0.03(+0.33%) |
Jan 13, 2023 | 10.07 | 10.16 | 9.972 | 10.10 | 317,238 | -0.07(-0.66%) |
Jan 12, 2023 | 10.03 | 10.27 | 9.980 | 10.16 | 364,171 | +0.21(+2.09%) |
Jan 11, 2023 | 9.897 | 10.08 | 9.886 | 9.955 | 300,843 | +0.12(+1.19%) |
Jan 10, 2023 | 9.680 | 9.855 | 9.588 | 9.838 | 349,403 | +0.26(+2.70%) |
Jan 09, 2023 | 9.455 | 9.663 | 9.413 | 9.580 | 325,958 | +0.22(+2.31%) |
Jan 06, 2023 | 9.447 | 9.449 | 9.339 | 9.364 | 167,252 | +0.03(+0.36%) |
Jan 05, 2023 | 9.413 | 9.422 | 9.305 | 9.330 | 158,607 | -0.08(-0.88%) |
Jan 04, 2023 | 9.297 | 9.463 | 9.255 | 9.413 | 200,950 | +0.18(+1.99%) |
Jan 03, 2023 | 9.230 | 9.347 | 9.222 | 9.230 | 251,632 | +0.08(+0.91%) |
Dec 30, 2022 | 9.205 | 9.289 | 9.064 | 9.147 | 218,521 | -0.06(-0.63%) |
Dec 29, 2022 | 9.047 | 9.264 | 9.047 | 9.205 | 211,413 | +0.16(+1.75%) |
Dec 28, 2022 | 9.105 | 9.180 | 9.022 | 9.047 | 216,436 | -0.12(-1.27%) |
Dec 27, 2022 | 9.122 | 9.214 | 9.064 | 9.164 | 389,848 | +0.01(+0.09%) |
Dec 23, 2022 | 8.939 | 9.165 | 8.939 | 9.155 | 143,947 | +0.17(+1.85%) |
Dec 22, 2022 | 9.039 | 9.039 | 8.789 | 8.989 | 364,712 | -0.11(-1.19%) |
Dec 21, 2022 | 9.105 | 9.214 | 9.055 | 9.097 | 237,770 | +0.06(+0.65%) |
Dec 20, 2022 | 8.989 | 9.080 | 8.939 | 9.039 | 183,954 | -0.02(-0.18%) |
Dec 19, 2022 | 9.189 | 9.264 | 8.939 | 9.055 | 328,356 | -0.17(-1.81%) |
Dec 16, 2022 | 9.413 | 9.473 | 9.176 | 9.222 | 326,638 | -0.28(-2.94%) |
Dec 15, 2022 | 9.443 | 9.551 | 9.394 | 9.501 | 359,763 | +0.04(+0.44%) |
Dec 14, 2022 | 9.617 | 9.617 | 9.377 | 9.460 | 267,773 | +0.01(+0.09%) |
Dec 13, 2022 | 9.542 | 9.584 | 9.410 | 9.451 | 242,829 | +0.00(+0.00%) |
Dec 12, 2022 | 9.493 | 9.509 | 9.410 | 9.451 | 311,958 | +0.06(+0.62%) |
Dec 09, 2022 | 9.377 | 9.509 | 9.324 | 9.394 | 267,052 | +0.01(+0.09%) |
Dec 08, 2022 | 9.427 | 9.517 | 9.332 | 9.385 | 230,559 | -0.05(-0.53%) |
Dec 07, 2022 | 9.418 | 9.559 | 9.356 | 9.435 | 192,938 | +0.07(+0.71%) |
Dec 06, 2022 | 9.484 | 9.526 | 9.304 | 9.369 | 210,686 | -0.10(-1.05%) |
Dec 05, 2022 | 9.509 | 9.584 | 9.443 | 9.468 | 256,226 | -0.06(-0.61%) |
Dec 02, 2022 | 9.476 | 9.567 | 9.427 | 9.526 | 235,368 | +0.00(+0.00%) |
Dec 01, 2022 | 9.551 | 9.646 | 9.505 | 9.526 | 239,130 | -0.02(-0.26%) |
Nov 30, 2022 | 9.493 | 9.559 | 9.345 | 9.551 | 234,785 | +0.09(+0.96%) |
Nov 29, 2022 | 9.460 | 9.575 | 9.410 | 9.460 | 252,790 | +0.06(+0.62%) |
Nov 28, 2022 | 9.551 | 9.551 | 9.361 | 9.402 | 395,085 | -0.15(-1.56%) |
Nov 25, 2022 | 9.451 | 9.551 | 9.377 | 9.551 | 133,317 | +0.14(+1.49%) |
Nov 23, 2022 | 9.394 | 9.476 | 9.344 | 9.410 | 207,936 | +0.02(+0.26%) |
Nov 22, 2022 | 9.261 | 9.385 | 9.245 | 9.385 | 230,818 | +0.11(+1.16%) |
Nov 21, 2022 | 9.212 | 9.427 | 9.162 | 9.278 | 261,207 | +0.04(+0.45%) |
Nov 18, 2022 | 9.352 | 9.369 | 9.096 | 9.237 | 305,189 | +0.01(+0.09%) |
Nov 17, 2022 | 9.212 | 9.336 | 8.923 | 9.228 | 358,376 | -0.06(-0.62%) |
Nov 16, 2022 | 9.294 | 9.476 | 9.286 | 9.286 | 242,252 | -0.08(-0.84%) |
Nov 15, 2022 | 9.414 | 9.528 | 9.307 | 9.365 | 294,583 | +0.01(+0.09%) |
Nov 14, 2022 | 9.340 | 9.471 | 9.275 | 9.356 | 355,804 | -0.01(-0.09%) |
Nov 11, 2022 | 9.356 | 9.422 | 9.283 | 9.365 | 267,030 | +0.03(+0.35%) |
Nov 10, 2022 | 9.488 | 9.488 | 9.184 | 9.332 | 321,962 | +0.12(+1.33%) |
Nov 09, 2022 | 9.307 | 9.504 | 9.184 | 9.209 | 246,992 | -0.16(-1.75%) |
Nov 08, 2022 | 9.471 | 9.556 | 9.324 | 9.373 | 238,888 | -0.10(-1.04%) |
Nov 07, 2022 | 9.250 | 9.512 | 9.225 | 9.471 | 235,904 | +0.21(+2.30%) |
Nov 04, 2022 | 9.275 | 9.373 | 9.172 | 9.258 | 185,916 | +0.10(+1.07%) |
Nov 03, 2022 | 9.037 | 9.184 | 8.955 | 9.160 | 138,515 | +0.07(+0.81%) |
Nov 02, 2022 | 9.201 | 9.242 | 8.998 | 9.086 | 237,578 | -0.11(-1.16%) |
Nov 01, 2022 | 9.193 | 9.238 | 9.098 | 9.193 | 235,767 | +0.11(+1.26%) |
Oct 31, 2022 | 9.053 | 9.176 | 9.009 | 9.078 | 189,044 | +0.07(+0.73%) |
Oct 28, 2022 | 8.906 | 9.061 | 8.865 | 9.012 | 176,820 | +0.16(+1.85%) |
Oct 27, 2022 | 8.898 | 8.975 | 8.816 | 8.848 | 169,987 | +0.03(+0.37%) |
Oct 26, 2022 | 8.922 | 9.008 | 8.799 | 8.816 | 154,702 | -0.07(-0.74%) |
Oct 25, 2022 | 8.660 | 8.970 | 8.603 | 8.881 | 288,866 | +0.25(+2.94%) |
Oct 24, 2022 | 8.472 | 8.701 | 8.472 | 8.627 | 180,436 | +0.16(+1.84%) |
Oct 21, 2022 | 8.463 | 8.533 | 8.357 | 8.472 | 138,896 | -0.02(-0.19%) |
Oct 20, 2022 | 8.439 | 8.594 | 8.422 | 8.488 | 134,801 | -0.02(-0.29%) |
Oct 19, 2022 | 8.537 | 8.594 | 8.381 | 8.513 | 193,769 | -0.07(-0.76%) |
Oct 18, 2022 | 8.545 | 8.676 | 8.439 | 8.578 | 250,627 | +0.11(+1.26%) |
Oct 17, 2022 | 8.455 | 8.635 | 8.381 | 8.472 | 257,418 | +0.11(+1.32%) |
Oct 14, 2022 | 8.402 | 8.515 | 8.304 | 8.361 | 315,525 | +0.02(+0.19%) |
Oct 13, 2022 | 7.955 | 8.385 | 7.873 | 8.345 | 375,683 | +0.32(+3.94%) |
Oct 12, 2022 | 8.061 | 8.117 | 7.923 | 8.028 | 265,999 | +0.04(+0.51%) |
Oct 11, 2022 | 7.915 | 8.077 | 7.777 | 7.988 | 231,180 | +0.06(+0.72%) |
Oct 10, 2022 | 8.077 | 8.178 | 7.923 | 7.931 | 361,270 | -0.10(-1.21%) |
Oct 07, 2022 | 8.069 | 8.101 | 7.955 | 8.028 | 330,068 | -0.07(-0.90%) |
Oct 06, 2022 | 8.272 | 8.345 | 8.085 | 8.101 | 282,896 | -0.15(-1.87%) |
Oct 05, 2022 | 8.410 | 8.410 | 8.101 | 8.255 | 263,635 | -0.19(-2.31%) |
Oct 04, 2022 | 8.117 | 8.483 | 8.036 | 8.450 | 500,683 | +0.51(+6.44%) |
Oct 03, 2022 | 7.915 | 8.012 | 7.652 | 7.939 | 522,404 | +0.15(+1.87%) |
Sep 30, 2022 | 7.874 | 7.988 | 7.793 | 7.793 | 408,683 | -0.04(-0.52%) |
Sep 29, 2022 | 8.142 | 8.150 | 7.764 | 7.833 | 515,736 | -0.45(-5.48%) |
Sep 28, 2022 | 8.093 | 8.345 | 8.012 | 8.288 | 257,077 | +0.26(+3.24%) |
Sep 27, 2022 | 8.028 | 8.393 | 7.915 | 8.028 | 636,613 | +0.11(+1.33%) |
Sep 26, 2022 | 8.418 | 8.477 | 7.923 | 7.923 | 893,705 | -0.55(-6.51%) |
Sep 23, 2022 | 8.621 | 8.726 | 8.369 | 8.475 | 718,405 | -0.32(-3.69%) |
Sep 22, 2022 | 9.197 | 9.217 | 8.775 | 8.799 | 623,027 | -0.42(-4.58%) |
Sep 21, 2022 | 9.294 | 9.408 | 9.201 | 9.221 | 356,892 | -0.07(-0.79%) |
Sep 20, 2022 | 9.538 | 9.603 | 9.262 | 9.294 | 493,372 | -0.26(-2.72%) |
Sep 19, 2022 | 9.603 | 9.631 | 9.489 | 9.554 | 372,165 | -0.10(-1.01%) |
Sep 16, 2022 | 9.668 | 9.700 | 9.562 | 9.652 | 643,483 | -0.09(-0.96%) |
Sep 15, 2022 | 9.737 | 9.922 | 9.721 | 9.745 | 575,130 | +0.01(+0.08%) |
Sep 14, 2022 | 9.737 | 9.801 | 9.664 | 9.737 | 302,643 | +0.01(+0.08%) |
Sep 13, 2022 | 9.834 | 9.874 | 9.681 | 9.729 | 512,680 | -0.14(-1.39%) |
Sep 12, 2022 | 10.03 | 10.03 | 9.801 | 9.866 | 555,043 | -0.08(-0.81%) |
Sep 09, 2022 | 9.946 | 10.03 | 9.938 | 9.946 | 588,460 | +0.06(+0.57%) |
Sep 08, 2022 | 9.938 | 9.962 | 9.761 | 9.890 | 366,042 | -0.05(-0.49%) |
Sep 07, 2022 | 9.713 | 9.979 | 9.713 | 9.938 | 514,976 | +0.19(+1.98%) |
Sep 06, 2022 | 9.656 | 9.882 | 9.616 | 9.745 | 522,849 | +0.10(+1.09%) |
Sep 02, 2022 | 9.640 | 9.890 | 9.632 | 9.640 | 335,145 | +0.06(+0.67%) |
Sep 01, 2022 | 9.826 | 9.850 | 9.511 | 9.576 | 893,842 | -0.27(-2.78%) |
Aug 31, 2022 | 9.826 | 9.946 | 9.785 | 9.850 | 307,323 | +0.03(+0.33%) |
Aug 30, 2022 | 9.930 | 9.930 | 9.793 | 9.818 | 325,800 | -0.05(-0.49%) |
Aug 29, 2022 | 9.858 | 9.906 | 9.761 | 9.866 | 290,118 | -0.01(-0.08%) |
Aug 26, 2022 | 9.866 | 9.930 | 9.858 | 9.874 | 334,083 | -0.04(-0.41%) |
Aug 25, 2022 | 9.801 | 9.938 | 9.801 | 9.914 | 250,856 | +0.08(+0.82%) |
Aug 24, 2022 | 9.793 | 9.834 | 9.705 | 9.834 | 204,071 | +0.06(+0.66%) |
Aug 23, 2022 | 9.745 | 9.826 | 9.729 | 9.769 | 187,696 | +0.10(+1.00%) |
Aug 22, 2022 | 9.713 | 9.777 | 9.592 | 9.673 | 534,317 | -0.06(-0.66%) |
Aug 19, 2022 | 9.793 | 9.859 | 9.737 | 9.737 | 326,769 | -0.14(-1.47%) |
Aug 18, 2022 | 9.673 | 9.924 | 9.673 | 9.882 | 320,628 | +0.19(+1.91%) |
Aug 17, 2022 | 9.769 | 9.842 | 9.681 | 9.697 | 571,213 | -0.15(-1.51%) |
Aug 16, 2022 | 9.894 | 9.902 | 9.774 | 9.846 | 603,064 | -0.06(-0.56%) |
Aug 15, 2022 | 9.854 | 9.908 | 9.790 | 9.902 | 626,325 | +0.06(+0.57%) |
Aug 12, 2022 | 9.878 | 9.910 | 9.782 | 9.846 | 567,984 | +0.01(+0.08%) |
Aug 11, 2022 | 9.862 | 9.902 | 9.758 | 9.838 | 632,457 | +0.08(+0.82%) |
Aug 10, 2022 | 9.774 | 9.894 | 9.726 | 9.758 | 915,947 | +0.01(+0.08%) |
Aug 09, 2022 | 9.742 | 9.846 | 9.686 | 9.750 | 3,392,045 | -0.79(-7.51%) |
Aug 08, 2022 | 10.45 | 10.56 | 10.42 | 10.54 | 398,222 | +0.22(+2.17%) |
Aug 05, 2022 | 10.13 | 10.36 | 10.13 | 10.32 | 255,780 | +0.20(+1.97%) |
Aug 04, 2022 | 10.30 | 10.33 | 9.894 | 10.12 | 485,741 | -0.30(-2.91%) |
Aug 03, 2022 | 10.41 | 10.50 | 10.32 | 10.42 | 183,513 | +0.02(+0.15%) |
Aug 02, 2022 | 10.41 | 10.53 | 10.33 | 10.41 | 278,073 | +0.01(+0.08%) |
Aug 01, 2022 | 10.37 | 10.48 | 10.29 | 10.40 | 320,182 | +0.09(+0.85%) |
Jul 29, 2022 | 10.23 | 10.37 | 10.21 | 10.31 | 238,567 | +0.02(+0.23%) |
Jul 28, 2022 | 10.13 | 10.31 | 10.12 | 10.29 | 203,210 | +0.18(+1.74%) |
Jul 27, 2022 | 9.998 | 10.11 | 9.958 | 10.11 | 169,776 | +0.11(+1.12%) |
Jul 26, 2022 | 9.782 | 9.998 | 9.782 | 9.998 | 193,539 | +0.16(+1.62%) |
Jul 25, 2022 | 9.950 | 9.958 | 9.838 | 9.838 | 153,822 | -0.05(-0.49%) |
Jul 22, 2022 | 9.990 | 10.01 | 9.874 | 9.886 | 184,015 | -0.08(-0.80%) |
Jul 21, 2022 | 9.902 | 9.974 | 9.774 | 9.966 | 282,890 | +0.08(+0.81%) |
Jul 20, 2022 | 9.838 | 9.965 | 9.777 | 9.886 | 274,203 | +0.12(+1.23%) |
Jul 19, 2022 | 9.766 | 9.806 | 9.654 | 9.766 | 366,359 | +0.14(+1.50%) |
Jul 18, 2022 | 9.574 | 9.718 | 9.558 | 9.622 | 543,407 | +0.10(+1.09%) |
Jul 15, 2022 | 9.542 | 9.606 | 9.342 | 9.518 | 218,599 | +0.01(+0.13%) |
Jul 14, 2022 | 9.617 | 9.625 | 9.411 | 9.506 | 491,143 | -0.10(-1.07%) |
Jul 13, 2022 | 9.514 | 9.657 | 9.514 | 9.609 | 345,632 | -0.06(-0.66%) |
Jul 12, 2022 | 9.601 | 9.752 | 9.593 | 9.673 | 285,876 | +0.08(+0.83%) |
Jul 11, 2022 | 9.562 | 9.657 | 9.546 | 9.593 | 184,915 | -0.07(-0.74%) |
Jul 08, 2022 | 9.609 | 9.688 | 9.543 | 9.665 | 283,974 | +0.11(+1.16%) |
Jul 07, 2022 | 9.498 | 9.633 | 9.466 | 9.554 | 304,235 | +0.16(+1.69%) |
Jul 06, 2022 | 9.443 | 9.458 | 9.236 | 9.395 | 260,218 | -0.03(-0.34%) |
Jul 05, 2022 | 9.411 | 9.435 | 9.149 | 9.427 | 405,531 | -0.04(-0.42%) |