Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.55 | 11.69 | 11.44 | 11.46 | 102,540 | -0.10(-0.87%) |
Mar 30, 2023 | 11.30 | 11.56 | 11.30 | 11.56 | 78,119 | +0.27(+2.39%) |
Mar 29, 2023 | 11.44 | 11.44 | 11.24 | 11.29 | 59,632 | -0.08(-0.70%) |
Mar 28, 2023 | 11.03 | 11.39 | 10.98 | 11.37 | 109,875 | +0.33(+2.99%) |
Mar 27, 2023 | 10.81 | 11.04 | 10.69 | 11.04 | 46,621 | +0.08(+0.73%) |
Mar 24, 2023 | 10.91 | 11.09 | 10.88 | 10.96 | 388,175 | +0.02(+0.18%) |
Mar 23, 2023 | 10.88 | 11.06 | 10.73 | 10.94 | 88,892 | +0.22(+2.05%) |
Mar 22, 2023 | 10.50 | 10.85 | 10.42 | 10.72 | 91,143 | +0.30(+2.88%) |
Mar 21, 2023 | 10.71 | 10.76 | 10.28 | 10.42 | 96,946 | -0.51(-4.67%) |
Mar 20, 2023 | 10.90 | 10.97 | 10.75 | 10.93 | 57,951 | +0.23(+2.15%) |
Mar 17, 2023 | 10.27 | 10.85 | 10.26 | 10.70 | 171,263 | +0.57(+5.63%) |
Mar 16, 2023 | 10.43 | 10.43 | 9.990 | 10.13 | 111,202 | -0.17(-1.65%) |
Mar 15, 2023 | 10.59 | 10.59 | 10.16 | 10.30 | 51,039 | -0.09(-0.87%) |
Mar 14, 2023 | 10.31 | 10.39 | 10.17 | 10.39 | 75,441 | +0.19(+1.86%) |
Mar 13, 2023 | 10.06 | 10.30 | 10.00 | 10.20 | 203,923 | +0.65(+6.81%) |
Mar 10, 2023 | 9.520 | 9.880 | 9.520 | 9.550 | 139,929 | +0.08(+0.84%) |
Mar 09, 2023 | 9.420 | 9.660 | 9.420 | 9.470 | 188,019 | +0.03(+0.32%) |
Mar 08, 2023 | 9.550 | 9.670 | 9.361 | 9.440 | 69,140 | -0.11(-1.15%) |
Mar 07, 2023 | 9.860 | 9.900 | 9.460 | 9.550 | 79,540 | -0.45(-4.50%) |
Mar 06, 2023 | 10.08 | 10.27 | 9.940 | 10.00 | 83,782 | -0.15(-1.48%) |
Mar 03, 2023 | 10.03 | 10.17 | 9.952 | 10.15 | 80,821 | +0.30(+3.05%) |
Mar 02, 2023 | 9.910 | 9.910 | 9.810 | 9.850 | 33,499 | -0.07(-0.71%) |
Mar 01, 2023 | 9.670 | 9.980 | 9.670 | 9.920 | 106,069 | +0.30(+3.12%) |
Feb 28, 2023 | 9.460 | 9.720 | 9.450 | 9.620 | 53,692 | +0.07(+0.73%) |
Feb 27, 2023 | 9.440 | 9.636 | 9.440 | 9.550 | 58,306 | +0.09(+0.95%) |
Feb 24, 2023 | 9.610 | 9.610 | 9.410 | 9.460 | 542,795 | -0.25(-2.57%) |
Feb 23, 2023 | 9.800 | 9.845 | 9.630 | 9.710 | 95,543 | -0.09(-0.92%) |
Feb 22, 2023 | 9.800 | 9.850 | 9.730 | 9.800 | 46,421 | -0.11(-1.11%) |
Feb 21, 2023 | 9.990 | 10.10 | 9.840 | 9.910 | 110,096 | -0.20(-1.98%) |
Feb 17, 2023 | 10.05 | 10.12 | 9.820 | 10.11 | 77,220 | +0.01(+0.10%) |
Feb 16, 2023 | 9.910 | 10.16 | 9.860 | 10.10 | 33,493 | +0.06(+0.60%) |
Feb 15, 2023 | 10.16 | 10.16 | 9.940 | 10.04 | 262,582 | -0.33(-3.18%) |
Feb 14, 2023 | 10.23 | 10.41 | 10.18 | 10.37 | 51,537 | +0.06(+0.58%) |
Feb 13, 2023 | 10.33 | 10.47 | 10.25 | 10.31 | 81,520 | -0.08(-0.77%) |
Feb 10, 2023 | 10.38 | 10.54 | 10.30 | 10.39 | 33,903 | -0.03(-0.29%) |
Feb 09, 2023 | 10.67 | 10.83 | 10.39 | 10.42 | 92,219 | -0.21(-1.98%) |
Feb 08, 2023 | 10.76 | 10.76 | 10.63 | 10.63 | 69,011 | -0.10(-0.93%) |
Feb 07, 2023 | 10.66 | 10.79 | 10.62 | 10.73 | 73,771 | +0.02(+0.14%) |
Feb 06, 2023 | 10.70 | 10.83 | 10.65 | 10.71 | 322,169 | -0.14(-1.34%) |
Feb 03, 2023 | 11.15 | 11.15 | 10.79 | 10.86 | 142,124 | -0.56(-4.90%) |
Feb 02, 2023 | 11.60 | 11.80 | 11.29 | 11.42 | 86,415 | -0.18(-1.55%) |
Feb 01, 2023 | 11.27 | 11.69 | 11.19 | 11.60 | 99,058 | +0.25(+2.20%) |
Jan 31, 2023 | 11.20 | 11.46 | 11.11 | 11.35 | 42,814 | +0.04(+0.35%) |
Jan 30, 2023 | 11.35 | 11.50 | 11.30 | 11.31 | 144,542 | -0.19(-1.65%) |
Jan 27, 2023 | 11.61 | 11.68 | 11.45 | 11.50 | 191,788 | -0.27(-2.29%) |
Jan 26, 2023 | 11.99 | 11.99 | 11.68 | 11.77 | 57,613 | -0.20(-1.67%) |
Jan 25, 2023 | 11.64 | 11.99 | 11.56 | 11.97 | 71,346 | +0.26(+2.22%) |
Jan 24, 2023 | 11.60 | 11.76 | 11.39 | 11.71 | 34,949 | +0.09(+0.77%) |
Jan 23, 2023 | 11.50 | 11.66 | 11.35 | 11.62 | 84,079 | -0.01(-0.09%) |
Jan 20, 2023 | 11.35 | 11.69 | 11.35 | 11.63 | 49,390 | +0.16(+1.40%) |
Jan 19, 2023 | 11.41 | 11.58 | 11.28 | 11.47 | 39,762 | +0.31(+2.78%) |
Jan 18, 2023 | 11.48 | 11.73 | 11.16 | 11.16 | 115,190 | -0.33(-2.87%) |
Jan 17, 2023 | 11.82 | 11.82 | 11.35 | 11.49 | 85,558 | -0.29(-2.46%) |
Jan 13, 2023 | 11.50 | 11.89 | 11.50 | 11.78 | 93,926 | +0.15(+1.29%) |
Jan 12, 2023 | 11.57 | 11.74 | 11.47 | 11.63 | 87,099 | +0.16(+1.39%) |
Jan 11, 2023 | 11.73 | 11.73 | 11.45 | 11.47 | 58,381 | -0.13(-1.12%) |
Jan 10, 2023 | 11.25 | 11.60 | 11.25 | 11.60 | 34,457 | +0.23(+2.02%) |
Jan 09, 2023 | 11.45 | 11.61 | 11.36 | 11.37 | 129,486 | -0.07(-0.61%) |
Jan 06, 2023 | 11.19 | 11.50 | 11.13 | 11.44 | 171,184 | +0.31(+2.79%) |
Jan 05, 2023 | 11.19 | 11.19 | 10.84 | 11.13 | 105,817 | -0.21(-1.85%) |
Jan 04, 2023 | 10.98 | 11.40 | 10.98 | 11.34 | 222,914 | +0.48(+4.42%) |
Jan 03, 2023 | 10.88 | 11.12 | 10.72 | 10.86 | 109,676 | +0.35(+3.33%) |
Dec 30, 2022 | 10.77 | 10.77 | 10.50 | 10.51 | 207,983 | -0.20(-1.87%) |
Dec 29, 2022 | 10.97 | 10.97 | 10.69 | 10.71 | 111,478 | -0.01(-0.09%) |
Dec 28, 2022 | 10.96 | 11.01 | 10.67 | 10.72 | 159,916 | -0.35(-3.16%) |
Dec 27, 2022 | 10.83 | 11.16 | 10.77 | 11.07 | 146,962 | +0.24(+2.22%) |
Dec 23, 2022 | 10.68 | 10.86 | 10.41 | 10.83 | 161,557 | +0.14(+1.31%) |
Dec 22, 2022 | 10.72 | 10.72 | 10.34 | 10.69 | 71,471 | -0.08(-0.74%) |
Dec 21, 2022 | 10.83 | 10.93 | 10.69 | 10.77 | 111,930 | +0.05(+0.47%) |
Dec 20, 2022 | 10.48 | 10.80 | 10.29 | 10.72 | 289,162 | +0.55(+5.41%) |
Dec 19, 2022 | 10.51 | 10.56 | 10.13 | 10.17 | 114,381 | -0.39(-3.69%) |
Dec 16, 2022 | 10.27 | 10.57 | 10.22 | 10.56 | 216,699 | +0.21(+2.03%) |
Dec 15, 2022 | 10.50 | 10.54 | 10.33 | 10.35 | 147,718 | -0.45(-4.17%) |
Dec 14, 2022 | 10.93 | 10.94 | 10.65 | 10.80 | 142,955 | -0.13(-1.19%) |
Dec 13, 2022 | 11.13 | 11.20 | 10.80 | 10.93 | 92,839 | +0.25(+2.34%) |
Dec 12, 2022 | 10.58 | 10.82 | 10.53 | 10.68 | 108,368 | -0.06(-0.58%) |
Dec 09, 2022 | 11.02 | 11.11 | 10.74 | 10.74 | 206,813 | -0.13(-1.17%) |
Dec 08, 2022 | 10.91 | 11.01 | 10.78 | 10.87 | 98,827 | -0.08(-0.73%) |
Dec 07, 2022 | 10.72 | 11.00 | 10.57 | 10.95 | 159,298 | +0.43(+4.09%) |
Dec 06, 2022 | 10.72 | 10.84 | 10.50 | 10.52 | 61,666 | -0.12(-1.08%) |
Dec 05, 2022 | 10.91 | 10.96 | 10.57 | 10.63 | 337,359 | -0.46(-4.19%) |
Dec 02, 2022 | 10.93 | 11.19 | 10.71 | 11.10 | 116,864 | +0.01(+0.09%) |
Dec 01, 2022 | 10.72 | 11.09 | 10.72 | 11.09 | 137,837 | +0.46(+4.33%) |
Nov 30, 2022 | 10.43 | 10.67 | 10.23 | 10.63 | 61,917 | +0.44(+4.32%) |
Nov 29, 2022 | 9.990 | 10.33 | 9.990 | 10.19 | 57,791 | +0.23(+2.31%) |
Nov 28, 2022 | 10.44 | 10.44 | 9.935 | 9.960 | 88,308 | -0.53(-5.05%) |
Nov 25, 2022 | 10.53 | 10.58 | 10.46 | 10.49 | 54,437 | -0.14(-1.32%) |
Nov 23, 2022 | 10.48 | 10.66 | 10.32 | 10.63 | 102,476 | +0.15(+1.43%) |
Nov 22, 2022 | 10.10 | 10.48 | 10.10 | 10.48 | 65,895 | +0.42(+4.17%) |
Nov 21, 2022 | 9.950 | 10.06 | 9.840 | 10.06 | 66,681 | -0.01(-0.10%) |
Nov 18, 2022 | 9.880 | 10.08 | 9.880 | 10.07 | 56,771 | +0.09(+0.90%) |
Nov 17, 2022 | 9.880 | 9.980 | 9.870 | 9.980 | 48,440 | -0.18(-1.77%) |
Nov 16, 2022 | 10.12 | 10.27 | 10.12 | 10.16 | 39,622 | -0.07(-0.68%) |
Nov 15, 2022 | 10.54 | 10.54 | 10.12 | 10.23 | 102,387 | -0.27(-2.57%) |
Nov 14, 2022 | 10.38 | 10.56 | 10.30 | 10.50 | 129,531 | +0.01(+0.10%) |
Nov 11, 2022 | 10.40 | 10.49 | 10.18 | 10.49 | 100,835 | +0.15(+1.45%) |
Nov 10, 2022 | 10.21 | 10.34 | 9.922 | 10.34 | 127,080 | +0.75(+7.82%) |
Nov 09, 2022 | 9.890 | 10.01 | 9.554 | 9.590 | 69,736 | -0.47(-4.67%) |
Nov 08, 2022 | 9.780 | 10.31 | 9.680 | 10.06 | 124,662 | +0.32(+3.29%) |
Nov 07, 2022 | 9.750 | 9.840 | 9.590 | 9.740 | 87,797 | +0.10(+1.04%) |
Nov 04, 2022 | 9.210 | 9.640 | 9.210 | 9.640 | 73,920 | +0.70(+7.83%) |
Nov 03, 2022 | 8.960 | 9.070 | 8.790 | 8.940 | 121,936 | -0.06(-0.67%) |
Nov 02, 2022 | 9.540 | 9.680 | 8.950 | 9.000 | 156,662 | -0.55(-5.76%) |
Nov 01, 2022 | 9.520 | 9.750 | 9.500 | 9.550 | 47,935 | +0.21(+2.25%) |
Oct 31, 2022 | 9.280 | 9.380 | 9.260 | 9.340 | 50,668 | -0.08(-0.85%) |
Oct 28, 2022 | 9.330 | 9.420 | 9.200 | 9.420 | 53,028 | -0.07(-0.74%) |
Oct 27, 2022 | 9.730 | 9.750 | 9.460 | 9.490 | 83,273 | -0.22(-2.27%) |
Oct 26, 2022 | 9.500 | 9.850 | 9.500 | 9.710 | 83,135 | +0.28(+2.97%) |
Oct 25, 2022 | 9.360 | 9.490 | 9.300 | 9.430 | 97,623 | +0.15(+1.62%) |
Oct 24, 2022 | 9.290 | 9.290 | 9.040 | 9.280 | 124,347 | -0.12(-1.28%) |
Oct 21, 2022 | 8.920 | 9.400 | 8.920 | 9.400 | 49,216 | +0.46(+5.15%) |
Oct 20, 2022 | 8.885 | 9.120 | 8.770 | 8.940 | 42,433 | +0.17(+1.94%) |
Oct 19, 2022 | 8.970 | 8.970 | 8.710 | 8.770 | 56,006 | -0.34(-3.68%) |
Oct 18, 2022 | 9.100 | 9.195 | 8.970 | 9.105 | 45,313 | +0.08(+0.83%) |
Oct 17, 2022 | 8.960 | 9.240 | 8.960 | 9.030 | 135,100 | +0.24(+2.73%) |
Oct 14, 2022 | 9.200 | 9.230 | 8.720 | 8.790 | 113,831 | -0.50(-5.38%) |
Oct 13, 2022 | 9.080 | 9.330 | 8.810 | 9.290 | 58,663 | -0.12(-1.28%) |
Oct 12, 2022 | 9.230 | 9.430 | 9.170 | 9.410 | 52,590 | +0.19(+2.06%) |
Oct 11, 2022 | 9.240 | 9.510 | 9.175 | 9.220 | 116,802 | -0.08(-0.86%) |
Oct 10, 2022 | 9.330 | 9.418 | 9.161 | 9.300 | 86,522 | -0.11(-1.17%) |
Oct 07, 2022 | 9.690 | 9.720 | 9.370 | 9.410 | 81,475 | -0.55(-5.52%) |
Oct 06, 2022 | 9.710 | 9.960 | 9.665 | 9.960 | 82,879 | +0.24(+2.47%) |
Oct 05, 2022 | 9.660 | 9.720 | 9.350 | 9.720 | 48,977 | -0.14(-1.42%) |
Oct 04, 2022 | 9.690 | 9.970 | 9.640 | 9.860 | 226,891 | +0.30(+3.14%) |
Oct 03, 2022 | 9.250 | 9.580 | 9.190 | 9.560 | 379,297 | +0.63(+7.05%) |
Sep 30, 2022 | 8.610 | 9.110 | 8.610 | 8.930 | 243,572 | +0.24(+2.76%) |
Sep 29, 2022 | 8.440 | 8.690 | 8.350 | 8.690 | 52,113 | +0.09(+1.05%) |
Sep 28, 2022 | 8.050 | 8.600 | 8.050 | 8.600 | 62,332 | +0.62(+7.77%) |
Sep 27, 2022 | 8.050 | 8.220 | 7.960 | 7.980 | 69,360 | -0.02(-0.25%) |
Sep 26, 2022 | 8.200 | 8.290 | 7.855 | 8.000 | 202,393 | -0.24(-2.91%) |
Sep 23, 2022 | 8.580 | 8.730 | 8.080 | 8.240 | 628,424 | -0.55(-6.26%) |
Sep 22, 2022 | 8.910 | 9.070 | 8.711 | 8.790 | 86,227 | -0.14(-1.57%) |
Sep 21, 2022 | 8.860 | 9.150 | 8.680 | 8.930 | 87,427 | +0.05(+0.56%) |
Sep 20, 2022 | 8.920 | 9.100 | 8.750 | 8.880 | 137,095 | -0.26(-2.84%) |
Sep 19, 2022 | 8.800 | 9.140 | 8.740 | 9.140 | 42,610 | +0.17(+1.90%) |
Sep 16, 2022 | 8.670 | 9.080 | 8.650 | 8.970 | 33,393 | +0.10(+1.13%) |
Sep 15, 2022 | 8.960 | 9.100 | 8.790 | 8.870 | 66,059 | -0.24(-2.63%) |
Sep 14, 2022 | 9.110 | 9.240 | 9.055 | 9.110 | 264,636 | +0.00(+0.00%) |
Sep 13, 2022 | 9.230 | 9.370 | 9.060 | 9.110 | 56,280 | -0.40(-4.21%) |
Sep 12, 2022 | 9.320 | 9.600 | 9.290 | 9.510 | 302,666 | +0.34(+3.71%) |
Sep 09, 2022 | 8.860 | 9.170 | 8.860 | 9.170 | 94,662 | +0.32(+3.62%) |
Sep 08, 2022 | 8.680 | 8.870 | 8.660 | 8.850 | 51,826 | +0.05(+0.57%) |
Sep 07, 2022 | 8.500 | 8.810 | 8.370 | 8.800 | 594,947 | +0.35(+4.14%) |
Sep 06, 2022 | 8.720 | 8.730 | 8.425 | 8.450 | 74,852 | -0.12(-1.40%) |
Sep 02, 2022 | 8.340 | 8.660 | 8.320 | 8.570 | 114,890 | +0.29(+3.50%) |
Sep 01, 2022 | 8.530 | 8.540 | 8.250 | 8.280 | 115,948 | -0.35(-4.06%) |
Aug 31, 2022 | 8.660 | 8.730 | 8.532 | 8.630 | 60,039 | -0.07(-0.80%) |
Aug 30, 2022 | 9.020 | 9.040 | 8.630 | 8.700 | 120,845 | -0.27(-3.01%) |
Aug 29, 2022 | 8.980 | 9.135 | 8.910 | 8.970 | 54,264 | -0.11(-1.21%) |
Aug 26, 2022 | 9.450 | 9.520 | 9.010 | 9.080 | 114,537 | -0.44(-4.62%) |
Aug 25, 2022 | 9.500 | 9.560 | 9.370 | 9.520 | 34,462 | +0.06(+0.63%) |
Aug 24, 2022 | 9.180 | 9.460 | 9.180 | 9.460 | 34,623 | +0.18(+1.94%) |
Aug 23, 2022 | 9.050 | 9.440 | 9.050 | 9.280 | 78,244 | +0.22(+2.43%) |
Aug 22, 2022 | 9.060 | 9.080 | 8.890 | 9.060 | 85,757 | -0.08(-0.88%) |
Aug 19, 2022 | 9.370 | 9.370 | 9.110 | 9.140 | 61,839 | -0.28(-2.97%) |
Aug 18, 2022 | 9.380 | 9.500 | 9.310 | 9.420 | 69,188 | +0.02(+0.21%) |
Aug 17, 2022 | 9.770 | 9.800 | 9.350 | 9.400 | 143,429 | -0.52(-5.24%) |
Aug 16, 2022 | 9.860 | 9.940 | 9.775 | 9.920 | 18,101 | -0.02(-0.20%) |
Aug 15, 2022 | 9.960 | 9.960 | 9.640 | 9.940 | 97,345 | -0.19(-1.88%) |
Aug 12, 2022 | 9.870 | 10.13 | 9.870 | 10.13 | 84,204 | +0.28(+2.84%) |
Aug 11, 2022 | 10.21 | 10.24 | 9.810 | 9.850 | 117,234 | -0.50(-4.83%) |
Aug 10, 2022 | 10.31 | 10.55 | 10.22 | 10.35 | 63,845 | +0.11(+1.07%) |
Aug 09, 2022 | 10.42 | 10.42 | 10.07 | 10.24 | 172,227 | -0.08(-0.78%) |
Aug 08, 2022 | 10.22 | 10.44 | 10.22 | 10.32 | 69,417 | +0.22(+2.18%) |
Aug 05, 2022 | 9.870 | 10.10 | 9.750 | 10.10 | 119,842 | -0.11(-1.08%) |
Aug 04, 2022 | 9.760 | 10.33 | 9.750 | 10.21 | 117,865 | +0.49(+5.04%) |
Aug 03, 2022 | 9.910 | 9.947 | 9.600 | 9.720 | 73,037 | -0.21(-2.11%) |
Aug 02, 2022 | 10.03 | 10.24 | 9.900 | 9.930 | 53,547 | -0.14(-1.39%) |
Aug 01, 2022 | 10.14 | 10.14 | 9.980 | 10.07 | 66,394 | +0.00(+0.00%) |
Jul 29, 2022 | 9.970 | 10.13 | 9.715 | 10.07 | 59,844 | +0.16(+1.61%) |
Jul 28, 2022 | 9.750 | 10.03 | 9.630 | 9.910 | 157,742 | +0.43(+4.54%) |
Jul 27, 2022 | 9.130 | 9.540 | 9.090 | 9.480 | 49,085 | +0.34(+3.72%) |
Jul 26, 2022 | 8.970 | 9.208 | 8.970 | 9.140 | 73,982 | +0.12(+1.33%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.840 | 9.020 | 184,403 | -0.19(-2.06%) |
Jul 22, 2022 | 9.450 | 9.647 | 9.200 | 9.210 | 330,368 | -0.07(-0.81%) |
Jul 21, 2022 | 9.200 | 9.330 | 9.030 | 9.285 | 218,949 | +0.14(+1.59%) |
Jul 20, 2022 | 9.510 | 9.550 | 9.110 | 9.140 | 84,426 | -0.25(-2.66%) |
Jul 19, 2022 | 9.400 | 9.530 | 9.280 | 9.390 | 71,278 | +0.10(+1.08%) |
Jul 18, 2022 | 9.230 | 9.450 | 9.230 | 9.290 | 41,685 | +0.16(+1.75%) |
Jul 15, 2022 | 9.130 | 9.280 | 8.860 | 9.130 | 90,992 | +0.03(+0.33%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.761 | 9.100 | 123,606 | -0.33(-3.50%) |
Jul 13, 2022 | 9.180 | 9.600 | 9.090 | 9.430 | 50,223 | +0.27(+2.95%) |
Jul 12, 2022 | 9.240 | 9.420 | 9.090 | 9.160 | 84,847 | -0.15(-1.61%) |
Jul 11, 2022 | 9.470 | 9.565 | 9.288 | 9.310 | 98,276 | -0.14(-1.48%) |
Jul 08, 2022 | 9.640 | 9.660 | 9.360 | 9.450 | 40,214 | -0.11(-1.15%) |
Jul 07, 2022 | 9.450 | 9.760 | 9.450 | 9.560 | 125,772 | +0.20(+2.14%) |
Jul 06, 2022 | 9.440 | 9.590 | 9.125 | 9.360 | 100,043 | -0.12(-1.27%) |
Jul 05, 2022 | 9.930 | 9.930 | 9.261 | 9.480 | 363,234 | -0.60(-5.95%) |
Jul 01, 2022 | 9.750 | 10.12 | 9.610 | 10.08 | 123,566 | +0.21(+2.13%) |
Jun 30, 2022 | 10.21 | 10.25 | 9.800 | 9.870 | 159,069 | -0.37(-3.61%) |
Jun 29, 2022 | 10.62 | 10.63 | 10.12 | 10.24 | 96,142 | -0.21(-2.02%) |
Jun 28, 2022 | 10.77 | 10.86 | 10.43 | 10.45 | 37,620 | -0.34(-3.11%) |
Jun 27, 2022 | 10.80 | 10.82 | 10.60 | 10.79 | 104,110 | +0.12(+1.08%) |
Jun 24, 2022 | 10.36 | 10.71 | 10.24 | 10.67 | 79,434 | +0.30(+2.92%) |
Jun 23, 2022 | 10.75 | 10.85 | 10.22 | 10.37 | 98,347 | -0.39(-3.65%) |
Jun 22, 2022 | 10.83 | 11.08 | 10.75 | 10.76 | 89,170 | -0.21(-1.88%) |
Jun 21, 2022 | 10.75 | 11.11 | 10.74 | 10.97 | 77,655 | +0.20(+1.83%) |
Jun 17, 2022 | 10.95 | 10.98 | 10.63 | 10.77 | 40,837 | -0.20(-1.82%) |
Jun 16, 2022 | 10.74 | 11.06 | 10.48 | 10.97 | 122,699 | +0.18(+1.67%) |
Jun 15, 2022 | 10.88 | 11.00 | 10.50 | 10.79 | 111,289 | +0.26(+2.47%) |
Jun 14, 2022 | 10.96 | 11.00 | 10.40 | 10.53 | 116,596 | -0.29(-2.68%) |
Jun 13, 2022 | 11.24 | 11.34 | 10.82 | 10.82 | 314,393 | -0.97(-8.23%) |
Jun 10, 2022 | 11.14 | 11.80 | 10.89 | 11.79 | 107,916 | +0.60(+5.36%) |
Jun 09, 2022 | 11.51 | 11.57 | 11.17 | 11.19 | 71,849 | -0.53(-4.52%) |
Jun 08, 2022 | 11.67 | 11.82 | 11.59 | 11.72 | 38,022 | -0.05(-0.42%) |
Jun 07, 2022 | 11.66 | 11.85 | 11.61 | 11.77 | 60,227 | +0.00(+0.00%) |
Jun 06, 2022 | 12.09 | 12.19 | 11.69 | 11.77 | 61,602 | -0.17(-1.42%) |
Jun 03, 2022 | 11.97 | 12.18 | 11.89 | 11.94 | 53,925 | -0.27(-2.21%) |
Jun 02, 2022 | 11.49 | 12.26 | 11.49 | 12.21 | 109,627 | +0.82(+7.20%) |
Jun 01, 2022 | 11.39 | 11.60 | 11.33 | 11.39 | 54,636 | +0.07(+0.62%) |
May 31, 2022 | 11.60 | 11.79 | 11.22 | 11.32 | 83,052 | -0.34(-2.92%) |
May 27, 2022 | 11.75 | 11.80 | 11.60 | 11.66 | 58,584 | +0.03(+0.26%) |
May 26, 2022 | 11.56 | 11.71 | 11.48 | 11.63 | 172,664 | +0.07(+0.61%) |
May 25, 2022 | 11.57 | 11.59 | 11.36 | 11.56 | 84,160 | -0.02(-0.17%) |
May 24, 2022 | 11.51 | 11.70 | 11.36 | 11.58 | 70,835 | +0.13(+1.14%) |
May 23, 2022 | 11.51 | 11.74 | 11.38 | 11.45 | 103,805 | +0.04(+0.35%) |
May 20, 2022 | 11.42 | 11.51 | 11.25 | 11.41 | 105,034 | -0.02(-0.17%) |
May 19, 2022 | 10.99 | 11.56 | 10.99 | 11.43 | 114,283 | +0.63(+5.83%) |
May 18, 2022 | 11.17 | 11.17 | 10.76 | 10.80 | 76,365 | -0.37(-3.31%) |
May 17, 2022 | 11.05 | 11.29 | 10.98 | 11.17 | 186,328 | +0.20(+1.82%) |
May 16, 2022 | 10.81 | 11.00 | 10.80 | 10.97 | 229,731 | +0.10(+0.92%) |
May 13, 2022 | 10.49 | 11.00 | 10.39 | 10.87 | 93,151 | +0.49(+4.72%) |
May 12, 2022 | 10.62 | 10.79 | 10.16 | 10.38 | 285,803 | -0.50(-4.60%) |
May 11, 2022 | 11.05 | 11.40 | 10.83 | 10.88 | 336,726 | -0.04(-0.37%) |
May 10, 2022 | 11.32 | 11.50 | 10.77 | 10.92 | 276,487 | -0.25(-2.24%) |
May 09, 2022 | 11.87 | 11.87 | 11.13 | 11.17 | 464,448 | -0.89(-7.38%) |
May 06, 2022 | 12.25 | 12.25 | 11.95 | 12.06 | 147,533 | -0.19(-1.55%) |
May 05, 2022 | 13.00 | 13.00 | 12.06 | 12.25 | 222,175 | -0.59(-4.60%) |
May 04, 2022 | 12.44 | 12.85 | 12.30 | 12.84 | 99,678 | +0.35(+2.80%) |
May 03, 2022 | 12.25 | 12.60 | 12.25 | 12.49 | 341,965 | +0.21(+1.71%) |
May 02, 2022 | 12.12 | 12.28 | 11.95 | 12.28 | 204,367 | -0.15(-1.21%) |
Apr 29, 2022 | 12.78 | 12.83 | 12.38 | 12.43 | 159,623 | -0.16(-1.27%) |
Apr 28, 2022 | 12.26 | 12.62 | 12.14 | 12.59 | 175,798 | +0.33(+2.69%) |
Apr 27, 2022 | 12.38 | 12.61 | 12.26 | 12.26 | 165,778 | -0.18(-1.45%) |
Apr 26, 2022 | 13.00 | 13.00 | 12.44 | 12.44 | 142,925 | -0.49(-3.79%) |
Apr 25, 2022 | 12.99 | 13.11 | 12.58 | 12.93 | 276,510 | -0.49(-3.65%) |
Apr 22, 2022 | 13.63 | 13.84 | 13.36 | 13.42 | 189,017 | -0.62(-4.42%) |
Apr 21, 2022 | 14.68 | 14.68 | 13.85 | 14.04 | 194,645 | -0.83(-5.55%) |
Apr 20, 2022 | 14.69 | 14.88 | 14.52 | 14.87 | 79,359 | +0.13(+0.92%) |
Apr 19, 2022 | 15.13 | 15.13 | 14.65 | 14.73 | 221,576 | -0.50(-3.28%) |
Apr 18, 2022 | 15.57 | 15.72 | 15.20 | 15.23 | 259,997 | -0.11(-0.72%) |
Apr 14, 2022 | 15.25 | 15.46 | 15.15 | 15.34 | 185,078 | +0.00(+0.00%) |
Apr 13, 2022 | 15.11 | 15.42 | 15.03 | 15.34 | 221,966 | +0.42(+2.82%) |
Apr 12, 2022 | 14.76 | 15.20 | 14.70 | 14.92 | 299,384 | +0.23(+1.57%) |
Apr 11, 2022 | 14.97 | 15.00 | 14.48 | 14.69 | 125,948 | +0.04(+0.27%) |
Apr 08, 2022 | 14.24 | 14.77 | 14.24 | 14.65 | 251,385 | +0.38(+2.66%) |
Apr 07, 2022 | 14.05 | 14.40 | 13.98 | 14.27 | 91,727 | +0.22(+1.57%) |
Apr 06, 2022 | 14.14 | 14.28 | 13.87 | 14.05 | 85,702 | -0.09(-0.64%) |
Apr 05, 2022 | 14.74 | 14.94 | 14.10 | 14.14 | 128,833 | -0.47(-3.22%) |
Apr 04, 2022 | 14.73 | 14.81 | 14.41 | 14.61 | 132,158 | -0.05(-0.34%) |