Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.445 | 9.498 | 9.296 | 9.322 | 379,305 | -0.08(-0.84%) |
Mar 30, 2023 | 9.384 | 9.410 | 9.331 | 9.401 | 199,736 | +0.08(+0.85%) |
Mar 29, 2023 | 9.375 | 9.383 | 9.243 | 9.322 | 186,669 | +0.00(+0.00%) |
Mar 28, 2023 | 9.278 | 9.322 | 9.243 | 9.322 | 165,304 | +0.04(+0.47%) |
Mar 27, 2023 | 9.226 | 9.296 | 9.151 | 9.278 | 184,092 | +0.16(+1.73%) |
Mar 24, 2023 | 8.936 | 9.129 | 8.883 | 9.120 | 145,759 | +0.13(+1.47%) |
Mar 23, 2023 | 8.936 | 9.164 | 8.909 | 8.988 | 166,252 | +0.11(+1.29%) |
Mar 22, 2023 | 9.129 | 9.155 | 8.874 | 8.874 | 288,956 | -0.27(-2.98%) |
Mar 21, 2023 | 9.129 | 9.217 | 9.076 | 9.147 | 334,360 | +0.17(+1.86%) |
Mar 20, 2023 | 8.901 | 9.085 | 8.874 | 8.980 | 324,783 | +0.18(+2.10%) |
Mar 17, 2023 | 8.909 | 8.944 | 8.755 | 8.795 | 420,028 | -0.18(-2.05%) |
Mar 16, 2023 | 8.690 | 9.068 | 8.628 | 8.980 | 256,849 | +0.21(+2.40%) |
Mar 15, 2023 | 8.769 | 8.892 | 8.633 | 8.769 | 424,525 | -0.25(-2.73%) |
Mar 14, 2023 | 9.084 | 9.241 | 8.945 | 9.015 | 460,247 | +0.19(+2.17%) |
Mar 13, 2023 | 8.658 | 8.936 | 8.458 | 8.823 | 532,501 | +0.03(+0.30%) |
Mar 10, 2023 | 9.163 | 9.189 | 8.675 | 8.797 | 911,300 | -0.41(-4.44%) |
Mar 09, 2023 | 9.519 | 9.572 | 9.206 | 9.206 | 555,808 | -0.34(-3.56%) |
Mar 08, 2023 | 9.519 | 9.567 | 9.459 | 9.546 | 314,636 | +0.03(+0.37%) |
Mar 07, 2023 | 9.746 | 9.746 | 9.432 | 9.511 | 534,388 | -0.17(-1.80%) |
Mar 06, 2023 | 9.633 | 9.715 | 9.537 | 9.685 | 515,970 | +0.10(+1.09%) |
Mar 03, 2023 | 9.441 | 9.611 | 9.432 | 9.580 | 344,494 | +0.16(+1.66%) |
Mar 02, 2023 | 9.337 | 9.432 | 9.277 | 9.424 | 403,268 | +0.08(+0.84%) |
Mar 01, 2023 | 9.328 | 9.493 | 9.298 | 9.345 | 359,402 | +0.05(+0.56%) |
Feb 28, 2023 | 9.476 | 9.546 | 9.293 | 9.293 | 548,465 | -0.20(-2.11%) |
Feb 27, 2023 | 9.519 | 9.632 | 9.450 | 9.493 | 335,737 | +0.06(+0.65%) |
Feb 24, 2023 | 9.432 | 9.537 | 9.380 | 9.432 | 205,292 | -0.04(-0.46%) |
Feb 23, 2023 | 9.476 | 9.563 | 9.363 | 9.476 | 314,819 | +0.06(+0.65%) |
Feb 22, 2023 | 9.372 | 9.438 | 9.337 | 9.415 | 313,917 | +0.08(+0.84%) |
Feb 21, 2023 | 9.554 | 9.572 | 9.276 | 9.337 | 476,687 | -0.23(-2.45%) |
Feb 17, 2023 | 9.511 | 9.598 | 9.432 | 9.572 | 405,150 | +0.08(+0.82%) |
Feb 16, 2023 | 9.389 | 9.606 | 9.349 | 9.493 | 291,800 | -0.04(-0.46%) |
Feb 15, 2023 | 9.502 | 9.580 | 9.441 | 9.537 | 487,045 | -0.02(-0.23%) |
Feb 14, 2023 | 9.619 | 9.636 | 9.533 | 9.559 | 558,349 | +0.02(+0.18%) |
Feb 13, 2023 | 9.455 | 9.619 | 9.429 | 9.541 | 549,060 | +0.10(+1.10%) |
Feb 10, 2023 | 9.343 | 9.511 | 9.343 | 9.438 | 614,919 | +0.09(+1.02%) |
Feb 09, 2023 | 9.438 | 9.550 | 9.343 | 9.343 | 510,569 | +0.06(+0.65%) |
Feb 08, 2023 | 9.524 | 9.567 | 9.235 | 9.283 | 776,833 | -0.26(-2.71%) |
Feb 07, 2023 | 9.515 | 9.619 | 9.472 | 9.541 | 635,988 | +0.01(+0.09%) |
Feb 06, 2023 | 9.533 | 9.559 | 9.386 | 9.533 | 563,503 | +0.03(+0.36%) |
Feb 03, 2023 | 9.515 | 9.554 | 9.459 | 9.498 | 390,565 | +0.03(+0.27%) |
Feb 02, 2023 | 9.533 | 9.563 | 9.455 | 9.472 | 538,804 | -0.01(-0.09%) |
Feb 01, 2023 | 9.429 | 9.534 | 9.369 | 9.481 | 617,501 | +0.10(+1.10%) |
Jan 31, 2023 | 9.188 | 9.395 | 9.188 | 9.377 | 452,633 | +0.21(+2.26%) |
Jan 30, 2023 | 9.274 | 9.369 | 9.162 | 9.170 | 708,104 | -0.10(-1.12%) |
Jan 27, 2023 | 9.265 | 9.352 | 9.222 | 9.274 | 711,403 | +0.04(+0.47%) |
Jan 26, 2023 | 9.257 | 9.308 | 9.188 | 9.231 | 611,766 | -0.01(-0.09%) |
Jan 25, 2023 | 9.214 | 9.360 | 9.136 | 9.239 | 1,144,480 | +0.01(+0.09%) |
Jan 24, 2023 | 8.385 | 10.20 | 7.626 | 9.231 | 5,932,502 | -0.96(-9.40%) |
Jan 23, 2023 | 10.15 | 10.22 | 10.11 | 10.19 | 333,924 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.17 | 10.05 | 10.12 | 187,380 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.16 | 10.03 | 10.09 | 191,565 | -0.05(-0.51%) |
Jan 18, 2023 | 10.40 | 10.43 | 10.10 | 10.15 | 359,676 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.37 | 10.41 | 457,666 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.44 | 10.25 | 10.37 | 308,750 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.55 | 10.25 | 10.44 | 354,428 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,794 | +0.12(+1.19%) |
Jan 10, 2023 | 9.946 | 10.13 | 9.852 | 10.11 | 340,055 | +0.27(+2.70%) |
Jan 09, 2023 | 9.715 | 9.929 | 9.672 | 9.843 | 317,237 | +0.22(+2.31%) |
Jan 06, 2023 | 9.707 | 9.708 | 9.595 | 9.621 | 162,777 | +0.03(+0.36%) |
Jan 05, 2023 | 9.672 | 9.681 | 9.561 | 9.587 | 154,363 | -0.09(-0.88%) |
Jan 04, 2023 | 9.552 | 9.724 | 9.510 | 9.672 | 195,573 | +0.19(+1.99%) |
Jan 03, 2023 | 9.484 | 9.604 | 9.475 | 9.484 | 244,900 | +0.09(+0.91%) |
Dec 30, 2022 | 9.458 | 9.544 | 9.313 | 9.398 | 212,675 | -0.06(-0.63%) |
Dec 29, 2022 | 9.296 | 9.518 | 9.296 | 9.458 | 205,756 | +0.16(+1.75%) |
Dec 28, 2022 | 9.356 | 9.433 | 9.270 | 9.296 | 210,646 | -0.12(-1.27%) |
Dec 27, 2022 | 9.373 | 9.467 | 9.313 | 9.415 | 379,418 | +0.01(+0.09%) |
Dec 23, 2022 | 9.184 | 9.417 | 9.184 | 9.407 | 140,096 | +0.17(+1.85%) |
Dec 22, 2022 | 9.287 | 9.287 | 9.030 | 9.236 | 354,954 | -0.11(-1.19%) |
Dec 21, 2022 | 9.356 | 9.467 | 9.304 | 9.347 | 231,408 | +0.06(+0.65%) |
Dec 20, 2022 | 9.236 | 9.330 | 9.184 | 9.287 | 179,033 | -0.02(-0.18%) |
Dec 19, 2022 | 9.441 | 9.518 | 9.184 | 9.304 | 319,571 | -0.17(-1.81%) |
Dec 16, 2022 | 9.672 | 9.733 | 9.428 | 9.475 | 317,899 | -0.29(-2.94%) |
Dec 15, 2022 | 9.703 | 9.813 | 9.652 | 9.762 | 350,138 | +0.04(+0.44%) |
Dec 14, 2022 | 9.881 | 9.881 | 9.635 | 9.720 | 260,608 | +0.01(+0.09%) |
Dec 13, 2022 | 9.805 | 9.847 | 9.669 | 9.711 | 236,332 | +0.00(+0.00%) |
Dec 12, 2022 | 9.754 | 9.771 | 9.669 | 9.711 | 303,612 | +0.06(+0.62%) |
Dec 09, 2022 | 9.635 | 9.771 | 9.580 | 9.652 | 259,907 | +0.01(+0.09%) |
Dec 08, 2022 | 9.686 | 9.779 | 9.588 | 9.643 | 224,396 | -0.05(-0.53%) |
Dec 07, 2022 | 9.677 | 9.822 | 9.614 | 9.694 | 187,776 | +0.07(+0.71%) |
Dec 06, 2022 | 9.745 | 9.788 | 9.560 | 9.626 | 205,049 | -0.10(-1.05%) |
Dec 05, 2022 | 9.771 | 9.847 | 9.703 | 9.728 | 249,371 | -0.06(-0.61%) |
Dec 02, 2022 | 9.737 | 9.830 | 9.686 | 9.788 | 229,070 | +0.00(+0.00%) |
Dec 01, 2022 | 9.813 | 9.911 | 9.766 | 9.788 | 232,732 | -0.03(-0.26%) |
Nov 30, 2022 | 9.754 | 9.822 | 9.602 | 9.813 | 228,504 | +0.09(+0.96%) |
Nov 29, 2022 | 9.720 | 9.839 | 9.669 | 9.720 | 246,027 | +0.06(+0.62%) |
Nov 28, 2022 | 9.813 | 9.813 | 9.618 | 9.660 | 384,515 | -0.15(-1.56%) |
Nov 25, 2022 | 9.711 | 9.813 | 9.635 | 9.813 | 129,750 | +0.14(+1.49%) |
Nov 23, 2022 | 9.652 | 9.737 | 9.601 | 9.669 | 202,373 | +0.03(+0.26%) |
Nov 22, 2022 | 9.516 | 9.643 | 9.499 | 9.643 | 224,642 | +0.11(+1.16%) |
Nov 21, 2022 | 9.465 | 9.686 | 9.414 | 9.533 | 254,219 | +0.04(+0.45%) |
Nov 18, 2022 | 9.609 | 9.626 | 9.346 | 9.490 | 297,023 | +0.01(+0.09%) |
Nov 17, 2022 | 9.465 | 9.592 | 9.168 | 9.482 | 348,788 | -0.06(-0.62%) |
Nov 16, 2022 | 9.550 | 9.737 | 9.541 | 9.541 | 235,771 | -0.08(-0.84%) |
Nov 15, 2022 | 9.673 | 9.790 | 9.563 | 9.622 | 286,701 | +0.01(+0.09%) |
Nov 14, 2022 | 9.597 | 9.732 | 9.529 | 9.614 | 346,285 | -0.01(-0.09%) |
Nov 11, 2022 | 9.614 | 9.681 | 9.538 | 9.622 | 259,886 | +0.03(+0.35%) |
Nov 10, 2022 | 9.748 | 9.748 | 9.437 | 9.588 | 313,348 | +0.13(+1.33%) |
Nov 09, 2022 | 9.563 | 9.765 | 9.437 | 9.462 | 240,384 | -0.17(-1.75%) |
Nov 08, 2022 | 9.732 | 9.819 | 9.580 | 9.630 | 232,496 | -0.10(-1.04%) |
Nov 07, 2022 | 9.504 | 9.774 | 9.479 | 9.732 | 229,592 | +0.22(+2.30%) |
Nov 04, 2022 | 9.529 | 9.630 | 9.424 | 9.513 | 180,942 | +0.10(+1.07%) |
Nov 03, 2022 | 9.285 | 9.437 | 9.201 | 9.412 | 134,809 | +0.08(+0.81%) |
Nov 02, 2022 | 9.454 | 9.496 | 9.246 | 9.336 | 231,222 | -0.11(-1.16%) |
Nov 01, 2022 | 9.445 | 9.492 | 9.348 | 9.445 | 229,459 | +0.12(+1.26%) |
Oct 31, 2022 | 9.302 | 9.428 | 9.257 | 9.327 | 183,986 | +0.07(+0.73%) |
Oct 28, 2022 | 9.151 | 9.311 | 9.109 | 9.260 | 172,090 | +0.17(+1.85%) |
Oct 27, 2022 | 9.142 | 9.222 | 9.058 | 9.092 | 165,439 | +0.03(+0.37%) |
Oct 26, 2022 | 9.167 | 9.256 | 9.041 | 9.058 | 150,563 | -0.07(-0.74%) |
Oct 25, 2022 | 8.898 | 9.216 | 8.839 | 9.125 | 281,137 | +0.26(+2.94%) |
Oct 24, 2022 | 8.704 | 8.940 | 8.704 | 8.864 | 175,608 | +0.16(+1.84%) |
Oct 21, 2022 | 8.696 | 8.768 | 8.587 | 8.704 | 135,179 | -0.02(-0.19%) |
Oct 20, 2022 | 8.671 | 8.830 | 8.654 | 8.721 | 131,194 | -0.03(-0.29%) |
Oct 19, 2022 | 8.772 | 8.831 | 8.612 | 8.747 | 188,585 | -0.07(-0.76%) |
Oct 18, 2022 | 8.780 | 8.915 | 8.671 | 8.814 | 243,922 | +0.11(+1.26%) |
Oct 17, 2022 | 8.688 | 8.873 | 8.612 | 8.704 | 250,531 | +0.11(+1.32%) |
Oct 14, 2022 | 8.633 | 8.749 | 8.532 | 8.591 | 307,084 | +0.02(+0.19%) |
Oct 13, 2022 | 8.174 | 8.616 | 8.090 | 8.574 | 365,632 | +0.33(+3.94%) |
Oct 12, 2022 | 8.282 | 8.341 | 8.140 | 8.249 | 258,882 | +0.04(+0.51%) |
Oct 11, 2022 | 8.132 | 8.299 | 7.990 | 8.207 | 224,995 | +0.06(+0.72%) |
Oct 10, 2022 | 8.299 | 8.403 | 8.140 | 8.149 | 351,604 | -0.10(-1.21%) |
Oct 07, 2022 | 8.291 | 8.324 | 8.174 | 8.249 | 321,237 | -0.08(-0.90%) |
Oct 06, 2022 | 8.499 | 8.574 | 8.307 | 8.324 | 275,327 | -0.16(-1.87%) |
Oct 05, 2022 | 8.641 | 8.641 | 8.324 | 8.482 | 256,581 | -0.20(-2.31%) |
Oct 04, 2022 | 8.341 | 8.716 | 8.257 | 8.683 | 487,287 | +0.53(+6.44%) |
Oct 03, 2022 | 8.132 | 8.232 | 7.862 | 8.157 | 508,427 | +0.15(+1.87%) |
Sep 30, 2022 | 8.090 | 8.207 | 8.007 | 8.007 | 397,748 | -0.04(-0.52%) |
Sep 29, 2022 | 8.366 | 8.374 | 7.978 | 8.049 | 501,937 | -0.47(-5.48%) |
Sep 28, 2022 | 8.316 | 8.574 | 8.232 | 8.516 | 250,199 | +0.27(+3.24%) |
Sep 27, 2022 | 8.249 | 8.624 | 8.132 | 8.249 | 619,581 | +0.11(+1.33%) |
Sep 26, 2022 | 8.649 | 8.710 | 8.140 | 8.140 | 869,794 | -0.57(-6.51%) |
Sep 23, 2022 | 8.858 | 8.966 | 8.599 | 8.708 | 699,184 | -0.33(-3.69%) |
Sep 22, 2022 | 9.450 | 9.471 | 9.016 | 9.041 | 606,358 | -0.43(-4.58%) |
Sep 21, 2022 | 9.550 | 9.667 | 9.454 | 9.475 | 347,343 | -0.08(-0.79%) |
Sep 20, 2022 | 9.800 | 9.867 | 9.517 | 9.550 | 480,172 | -0.27(-2.72%) |
Sep 19, 2022 | 9.867 | 9.896 | 9.750 | 9.817 | 362,208 | -0.10(-1.01%) |
Sep 16, 2022 | 9.934 | 9.967 | 9.825 | 9.917 | 626,266 | -0.10(-0.96%) |
Sep 15, 2022 | 10.00 | 10.20 | 9.988 | 10.01 | 559,743 | +0.01(+0.08%) |
Sep 14, 2022 | 10.00 | 10.07 | 9.930 | 10.00 | 294,546 | +0.01(+0.08%) |
Sep 13, 2022 | 10.10 | 10.15 | 9.947 | 9.996 | 498,963 | -0.14(-1.39%) |
Sep 12, 2022 | 10.30 | 10.30 | 10.07 | 10.14 | 540,193 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.30 | 10.21 | 10.22 | 572,715 | +0.06(+0.57%) |
Sep 08, 2022 | 10.21 | 10.24 | 10.03 | 10.16 | 356,249 | -0.05(-0.49%) |
Sep 07, 2022 | 9.980 | 10.25 | 9.980 | 10.21 | 501,198 | +0.20(+1.98%) |
Sep 06, 2022 | 9.922 | 10.15 | 9.881 | 10.01 | 508,860 | +0.11(+1.09%) |
Sep 02, 2022 | 9.905 | 10.16 | 9.897 | 9.905 | 326,178 | +0.07(+0.67%) |
Sep 01, 2022 | 10.10 | 10.12 | 9.773 | 9.839 | 869,928 | -0.28(-2.78%) |
Aug 31, 2022 | 10.10 | 10.22 | 10.05 | 10.12 | 299,100 | +0.03(+0.33%) |
Aug 30, 2022 | 10.20 | 10.20 | 10.06 | 10.09 | 317,083 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,356 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.20 | 10.13 | 10.15 | 325,145 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.21 | 10.07 | 10.19 | 244,144 | +0.08(+0.82%) |
Aug 24, 2022 | 10.06 | 10.10 | 9.972 | 10.10 | 198,611 | +0.07(+0.66%) |
Aug 23, 2022 | 10.01 | 10.10 | 9.996 | 10.04 | 182,675 | +0.10(+1.00%) |
Aug 22, 2022 | 9.980 | 10.05 | 9.856 | 9.938 | 520,021 | -0.07(-0.66%) |
Aug 19, 2022 | 10.06 | 10.13 | 10.00 | 10.00 | 318,026 | -0.15(-1.47%) |
Aug 18, 2022 | 9.938 | 10.20 | 9.938 | 10.15 | 312,050 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.11 | 9.947 | 9.963 | 555,930 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.17 | 10.04 | 10.12 | 586,929 | -0.06(-0.57%) |
Aug 15, 2022 | 10.12 | 10.18 | 10.06 | 10.17 | 609,568 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.18 | 10.05 | 10.12 | 552,788 | +0.01(+0.08%) |
Aug 11, 2022 | 10.13 | 10.17 | 10.03 | 10.11 | 615,536 | +0.08(+0.82%) |
Aug 10, 2022 | 10.04 | 10.17 | 9.993 | 10.03 | 891,441 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.952 | 10.02 | 3,301,292 | -0.81(-7.51%) |
Aug 08, 2022 | 10.73 | 10.86 | 10.70 | 10.83 | 387,568 | +0.23(+2.17%) |
Aug 05, 2022 | 10.40 | 10.64 | 10.40 | 10.60 | 248,936 | +0.21(+1.97%) |
Aug 04, 2022 | 10.58 | 10.61 | 10.17 | 10.40 | 472,746 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.60 | 10.71 | 178,603 | +0.02(+0.15%) |
Aug 02, 2022 | 10.69 | 10.81 | 10.61 | 10.69 | 270,633 | +0.01(+0.08%) |
Aug 01, 2022 | 10.65 | 10.77 | 10.57 | 10.68 | 311,616 | +0.09(+0.85%) |
Jul 29, 2022 | 10.51 | 10.66 | 10.49 | 10.59 | 232,184 | +0.02(+0.23%) |
Jul 28, 2022 | 10.41 | 10.59 | 10.40 | 10.57 | 197,773 | +0.18(+1.74%) |
Jul 27, 2022 | 10.27 | 10.39 | 10.23 | 10.39 | 165,234 | +0.11(+1.12%) |
Jul 26, 2022 | 10.05 | 10.27 | 10.05 | 10.27 | 188,361 | +0.16(+1.63%) |
Jul 25, 2022 | 10.22 | 10.23 | 10.11 | 10.11 | 149,706 | -0.05(-0.49%) |
Jul 22, 2022 | 10.26 | 10.28 | 10.15 | 10.16 | 179,091 | -0.08(-0.80%) |
Jul 21, 2022 | 10.17 | 10.25 | 10.04 | 10.24 | 275,322 | +0.08(+0.81%) |
Jul 20, 2022 | 10.11 | 10.24 | 10.05 | 10.16 | 266,866 | +0.12(+1.23%) |
Jul 19, 2022 | 10.03 | 10.08 | 9.919 | 10.03 | 356,557 | +0.15(+1.49%) |
Jul 18, 2022 | 9.837 | 9.985 | 9.821 | 9.886 | 528,868 | +0.11(+1.09%) |
Jul 15, 2022 | 9.804 | 9.870 | 9.599 | 9.780 | 212,751 | +0.01(+0.13%) |
Jul 14, 2022 | 9.881 | 9.890 | 9.670 | 9.767 | 478,003 | -0.11(-1.07%) |
Jul 13, 2022 | 9.776 | 9.922 | 9.776 | 9.873 | 336,385 | -0.07(-0.66%) |
Jul 12, 2022 | 9.865 | 10.02 | 9.857 | 9.938 | 278,228 | +0.08(+0.83%) |
Jul 11, 2022 | 9.824 | 9.922 | 9.808 | 9.857 | 179,968 | -0.07(-0.74%) |
Jul 08, 2022 | 9.873 | 9.955 | 9.806 | 9.930 | 276,377 | +0.11(+1.16%) |
Jul 07, 2022 | 9.759 | 9.898 | 9.727 | 9.816 | 296,095 | +0.16(+1.69%) |
Jul 06, 2022 | 9.702 | 9.718 | 9.490 | 9.653 | 253,256 | -0.03(-0.34%) |
Jul 05, 2022 | 9.670 | 9.694 | 9.401 | 9.686 | 394,681 | -0.04(-0.42%) |
Jul 01, 2022 | 9.352 | 9.727 | 9.327 | 9.727 | 305,143 | +0.37(+4.01%) |
Jun 30, 2022 | 9.197 | 9.393 | 9.156 | 9.352 | 209,206 | +0.08(+0.88%) |
Jun 29, 2022 | 9.450 | 9.466 | 9.254 | 9.270 | 235,538 | -0.15(-1.56%) |
Jun 28, 2022 | 9.417 | 9.577 | 9.384 | 9.417 | 289,509 | +0.04(+0.43%) |
Jun 27, 2022 | 9.222 | 9.417 | 9.173 | 9.376 | 299,964 | +0.23(+2.49%) |
Jun 24, 2022 | 8.961 | 9.201 | 8.936 | 9.148 | 294,333 | +0.29(+3.22%) |
Jun 23, 2022 | 8.896 | 8.961 | 8.798 | 8.863 | 239,651 | +0.07(+0.74%) |
Jun 22, 2022 | 8.700 | 8.873 | 8.700 | 8.798 | 201,007 | -0.04(-0.46%) |
Jun 21, 2022 | 8.953 | 9.010 | 8.798 | 8.839 | 342,538 | +0.08(+0.93%) |
Jun 17, 2022 | 8.554 | 8.847 | 8.521 | 8.757 | 1,012,743 | +0.24(+2.87%) |
Jun 16, 2022 | 8.879 | 8.879 | 8.448 | 8.513 | 612,284 | -0.47(-5.22%) |
Jun 15, 2022 | 9.014 | 9.104 | 8.852 | 8.981 | 414,076 | +0.04(+0.45%) |
Jun 14, 2022 | 8.900 | 8.997 | 8.773 | 8.941 | 612,582 | +0.06(+0.73%) |
Jun 13, 2022 | 8.876 | 0 | -0.55(-5.83%) | |||
Jun 10, 2022 | 9.329 | 9.439 | 9.169 | 9.425 | 451,967 | +0.02(+0.26%) |
Jun 09, 2022 | 9.498 | 9.522 | 9.393 | 9.401 | 292,837 | -0.11(-1.10%) |
Jun 08, 2022 | 9.603 | 9.676 | 9.490 | 9.506 | 324,707 | -0.10(-1.09%) |
Jun 07, 2022 | 9.603 | 9.670 | 9.539 | 9.611 | 187,851 | -0.01(-0.08%) |
Jun 06, 2022 | 9.684 | 9.684 | 9.563 | 9.619 | 241,685 | +0.03(+0.34%) |
Jun 03, 2022 | 9.757 | 9.773 | 9.539 | 9.587 | 322,854 | -0.17(-1.74%) |
Jun 02, 2022 | 9.668 | 9.773 | 9.644 | 9.757 | 197,603 | +0.11(+1.17%) |
Jun 01, 2022 | 9.514 | 9.676 | 9.466 | 9.644 | 273,837 | +0.15(+1.62%) |
May 31, 2022 | 9.635 | 9.644 | 9.434 | 9.490 | 229,842 | -0.13(-1.34%) |
May 27, 2022 | 9.450 | 9.635 | 9.440 | 9.619 | 272,564 | +0.23(+2.50%) |
May 26, 2022 | 9.288 | 9.466 | 9.288 | 9.385 | 215,101 | +0.15(+1.57%) |
May 25, 2022 | 9.005 | 9.304 | 9.005 | 9.240 | 230,015 | +0.19(+2.14%) |
May 24, 2022 | 9.280 | 9.280 | 8.957 | 9.046 | 429,060 | -0.22(-2.35%) |
May 23, 2022 | 9.272 | 9.393 | 9.187 | 9.264 | 345,989 | +0.07(+0.79%) |
May 20, 2022 | 9.458 | 9.602 | 9.037 | 9.191 | 558,479 | -0.27(-2.82%) |
May 19, 2022 | 9.563 | 9.635 | 9.442 | 9.458 | 280,573 | -0.16(-1.68%) |
May 18, 2022 | 9.837 | 9.878 | 9.587 | 9.619 | 404,320 | -0.24(-2.46%) |
May 17, 2022 | 9.999 | 10.01 | 9.805 | 9.862 | 477,220 | +0.04(+0.37%) |
May 16, 2022 | 9.625 | 9.857 | 9.585 | 9.825 | 490,069 | +0.22(+2.34%) |
May 13, 2022 | 9.537 | 9.753 | 9.485 | 9.601 | 433,448 | -0.07(-0.75%) |
May 11, 2022 | 9.673 | 0 | +0.02(+0.17%) | |||
May 10, 2022 | 9.809 | 9.986 | 9.562 | 9.657 | 665,657 | -0.10(-1.07%) |
May 09, 2022 | 10.23 | 10.27 | 9.737 | 9.761 | 1,023,494 | -0.56(-5.43%) |
May 06, 2022 | 10.45 | 10.51 | 10.25 | 10.32 | 555,650 | -0.18(-1.76%) |
May 05, 2022 | 10.88 | 10.88 | 10.43 | 10.51 | 249,112 | -0.23(-2.16%) |
May 04, 2022 | 10.65 | 10.78 | 10.55 | 10.74 | 253,797 | +0.11(+1.06%) |
May 03, 2022 | 10.36 | 10.67 | 10.36 | 10.63 | 405,644 | +0.22(+2.16%) |
May 02, 2022 | 10.63 | 10.68 | 10.27 | 10.40 | 590,098 | -0.45(-4.14%) |
Apr 28, 2022 | 10.85 | 0 | +0.03(+0.30%) | |||
Apr 27, 2022 | 10.82 | 0 | +0.07(+0.67%) | |||
Apr 26, 2022 | 11.04 | 11.09 | 10.68 | 10.75 | 388,835 | -0.29(-2.61%) |
Apr 25, 2022 | 10.88 | 11.07 | 10.78 | 11.04 | 444,628 | +0.01(+0.07%) |
Apr 22, 2022 | 11.23 | 11.26 | 10.99 | 11.03 | 489,816 | -0.23(-2.06%) |
Apr 21, 2022 | 11.38 | 11.41 | 11.23 | 11.26 | 293,553 | -0.06(-0.57%) |
Apr 20, 2022 | 11.38 | 11.52 | 11.29 | 11.32 | 664,227 | -0.06(-0.49%) |
Apr 19, 2022 | 11.25 | 11.38 | 11.20 | 11.38 | 307,943 | +0.13(+1.14%) |
Apr 18, 2022 | 11.15 | 11.28 | 11.10 | 11.25 | 530,652 | +0.12(+1.08%) |