Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.644 | 9.726 | 9.494 | 9.615 | 334,303 | +0.04(+0.40%) |
Oct 30, 2023 | 9.673 | 9.760 | 9.470 | 9.576 | 284,430 | +0.01(+0.10%) |
Oct 27, 2023 | 9.769 | 9.885 | 9.518 | 9.567 | 274,869 | -0.20(-2.08%) |
Oct 26, 2023 | 9.702 | 9.847 | 9.682 | 9.769 | 314,682 | +0.13(+1.30%) |
Oct 25, 2023 | 9.595 | 9.673 | 9.538 | 9.644 | 224,242 | -0.06(-0.60%) |
Oct 24, 2023 | 9.644 | 9.789 | 9.576 | 9.702 | 231,524 | +0.14(+1.41%) |
Oct 23, 2023 | 9.750 | 9.827 | 9.567 | 9.567 | 335,768 | -0.26(-2.65%) |
Oct 20, 2023 | 9.991 | 10.06 | 9.818 | 9.827 | 298,712 | -0.10(-0.97%) |
Oct 19, 2023 | 9.914 | 10.12 | 9.885 | 9.924 | 304,096 | -0.06(-0.58%) |
Oct 18, 2023 | 10.16 | 10.16 | 9.972 | 9.982 | 369,460 | -0.27(-2.64%) |
Oct 17, 2023 | 10.03 | 10.34 | 10.03 | 10.25 | 292,892 | +0.12(+1.14%) |
Oct 16, 2023 | 10.11 | 10.19 | 9.982 | 10.14 | 297,592 | +0.14(+1.45%) |
Oct 13, 2023 | 10.40 | 10.42 | 9.977 | 9.991 | 288,042 | -0.34(-3.27%) |
Oct 12, 2023 | 10.40 | 10.45 | 10.26 | 10.33 | 287,260 | -0.14(-1.38%) |
Oct 11, 2023 | 10.31 | 10.52 | 10.31 | 10.47 | 264,352 | +0.27(+2.65%) |
Oct 10, 2023 | 10.22 | 10.28 | 10.16 | 10.20 | 181,149 | -0.03(-0.28%) |
Oct 09, 2023 | 9.991 | 10.32 | 9.972 | 10.23 | 351,647 | +0.15(+1.53%) |
Oct 06, 2023 | 9.991 | 10.15 | 9.885 | 10.08 | 427,521 | +0.03(+0.29%) |
Oct 05, 2023 | 9.846 | 10.09 | 9.846 | 10.05 | 425,281 | +0.22(+2.26%) |
Oct 04, 2023 | 9.760 | 9.875 | 9.692 | 9.827 | 483,546 | +0.10(+0.99%) |
Oct 03, 2023 | 9.827 | 9.933 | 9.586 | 9.731 | 531,426 | -0.18(-1.85%) |
Oct 02, 2023 | 9.875 | 10.00 | 9.818 | 9.914 | 648,677 | +0.03(+0.29%) |
Sep 29, 2023 | 10.05 | 10.12 | 9.818 | 9.885 | 1,147,717 | -0.01(-0.10%) |
Sep 28, 2023 | 9.875 | 10.01 | 9.846 | 9.895 | 662,495 | +0.06(+0.59%) |
Sep 27, 2023 | 9.982 | 10.15 | 9.832 | 9.837 | 465,947 | -0.09(-0.88%) |
Sep 26, 2023 | 10.09 | 10.16 | 9.924 | 9.924 | 315,134 | -0.25(-2.42%) |
Sep 25, 2023 | 10.22 | 10.22 | 10.15 | 10.17 | 215,905 | -0.08(-0.74%) |
Sep 22, 2023 | 10.31 | 10.41 | 10.25 | 10.25 | 217,491 | -0.05(-0.46%) |
Sep 21, 2023 | 10.59 | 10.59 | 10.29 | 10.29 | 179,320 | -0.32(-3.04%) |
Sep 20, 2023 | 10.76 | 10.89 | 10.62 | 10.62 | 231,598 | -0.04(-0.36%) |
Sep 19, 2023 | 10.61 | 10.69 | 10.61 | 10.65 | 168,547 | +0.03(+0.27%) |
Sep 18, 2023 | 10.77 | 10.77 | 10.62 | 10.62 | 199,743 | -0.10(-0.97%) |
Sep 15, 2023 | 10.86 | 10.90 | 10.70 | 10.73 | 1,250,308 | -0.16(-1.48%) |
Sep 14, 2023 | 10.79 | 10.89 | 10.71 | 10.89 | 165,539 | +0.24(+2.22%) |
Sep 13, 2023 | 10.71 | 10.74 | 10.60 | 10.65 | 187,953 | -0.08(-0.71%) |
Sep 12, 2023 | 10.74 | 10.79 | 10.63 | 10.73 | 156,722 | -0.03(-0.26%) |
Sep 11, 2023 | 10.69 | 10.77 | 10.55 | 10.76 | 278,623 | +0.13(+1.25%) |
Sep 08, 2023 | 10.69 | 10.69 | 10.51 | 10.62 | 168,343 | -0.03(-0.27%) |
Sep 07, 2023 | 10.66 | 10.77 | 10.56 | 10.65 | 307,867 | -0.03(-0.27%) |
Sep 06, 2023 | 10.64 | 10.79 | 10.53 | 10.68 | 256,499 | +0.07(+0.63%) |
Sep 05, 2023 | 10.80 | 10.80 | 10.53 | 10.62 | 329,061 | -0.24(-2.18%) |
Sep 01, 2023 | 10.90 | 10.97 | 10.82 | 10.85 | 170,808 | +0.06(+0.53%) |
Aug 31, 2023 | 11.00 | 11.00 | 10.79 | 10.80 | 279,913 | -0.22(-1.98%) |
Aug 30, 2023 | 10.92 | 11.03 | 10.88 | 11.01 | 174,246 | +0.09(+0.87%) |
Aug 29, 2023 | 10.80 | 10.94 | 10.76 | 10.92 | 147,849 | +0.16(+1.50%) |
Aug 28, 2023 | 10.78 | 10.93 | 10.74 | 10.76 | 124,613 | +0.06(+0.53%) |
Aug 25, 2023 | 10.78 | 10.85 | 10.69 | 10.70 | 109,478 | -0.02(-0.18%) |
Aug 24, 2023 | 10.83 | 11.02 | 10.70 | 10.72 | 206,248 | -0.11(-1.05%) |
Aug 23, 2023 | 10.64 | 10.90 | 10.62 | 10.83 | 176,244 | +0.27(+2.51%) |
Aug 22, 2023 | 10.59 | 10.75 | 10.47 | 10.57 | 171,916 | +0.06(+0.54%) |
Aug 21, 2023 | 10.78 | 10.78 | 10.51 | 10.51 | 194,937 | -0.24(-2.20%) |
Aug 18, 2023 | 10.61 | 10.85 | 10.61 | 10.75 | 237,330 | +0.08(+0.71%) |
Aug 17, 2023 | 10.86 | 10.93 | 10.62 | 10.67 | 210,271 | -0.19(-1.75%) |
Aug 16, 2023 | 10.91 | 10.99 | 10.80 | 10.86 | 168,269 | -0.01(-0.09%) |
Aug 15, 2023 | 10.92 | 11.03 | 10.85 | 10.87 | 213,582 | -0.15(-1.38%) |
Aug 14, 2023 | 11.27 | 11.27 | 10.97 | 11.02 | 222,642 | -0.24(-2.10%) |
Aug 11, 2023 | 11.32 | 11.43 | 11.21 | 11.26 | 273,873 | -0.07(-0.59%) |
Aug 10, 2023 | 11.43 | 11.57 | 11.31 | 11.33 | 141,778 | -0.09(-0.83%) |
Aug 09, 2023 | 11.33 | 11.50 | 11.28 | 11.42 | 170,098 | +0.08(+0.67%) |
Aug 08, 2023 | 11.43 | 11.45 | 11.28 | 11.35 | 197,219 | -0.20(-1.72%) |
Aug 07, 2023 | 11.46 | 11.58 | 11.45 | 11.54 | 211,375 | +0.15(+1.33%) |
Aug 04, 2023 | 11.43 | 11.57 | 11.34 | 11.39 | 176,547 | -0.03(-0.25%) |
Aug 03, 2023 | 11.19 | 11.45 | 11.14 | 11.42 | 228,419 | +0.12(+1.09%) |
Aug 02, 2023 | 11.38 | 11.50 | 11.28 | 11.30 | 238,404 | -0.19(-1.65%) |
Aug 01, 2023 | 11.73 | 11.73 | 11.44 | 11.49 | 295,051 | -0.28(-2.42%) |
Jul 31, 2023 | 11.58 | 11.78 | 11.58 | 11.77 | 598,460 | +0.21(+1.80%) |
Jul 28, 2023 | 11.35 | 11.59 | 11.34 | 11.56 | 371,237 | +0.25(+2.18%) |
Jul 27, 2023 | 11.60 | 11.64 | 11.28 | 11.32 | 200,209 | -0.27(-2.37%) |
Jul 26, 2023 | 11.59 | 11.75 | 11.57 | 11.59 | 134,103 | -0.04(-0.33%) |
Jul 25, 2023 | 11.55 | 11.65 | 11.47 | 11.63 | 235,587 | +0.07(+0.57%) |
Jul 24, 2023 | 11.35 | 11.62 | 11.35 | 11.56 | 262,823 | +0.20(+1.75%) |
Jul 21, 2023 | 11.79 | 11.80 | 11.35 | 11.36 | 288,796 | -0.38(-3.23%) |
Jul 20, 2023 | 11.84 | 11.85 | 11.56 | 11.74 | 194,741 | -0.09(-0.72%) |
Jul 19, 2023 | 11.76 | 11.86 | 11.73 | 11.83 | 186,786 | +0.12(+1.05%) |
Jul 18, 2023 | 11.62 | 11.80 | 11.61 | 11.71 | 248,715 | +0.08(+0.65%) |
Jul 17, 2023 | 11.64 | 11.70 | 11.56 | 11.63 | 217,639 | -0.09(-0.73%) |
Jul 14, 2023 | 11.69 | 11.71 | 11.55 | 11.71 | 178,227 | -0.03(-0.24%) |
Jul 13, 2023 | 11.80 | 11.81 | 11.65 | 11.74 | 252,231 | -0.05(-0.40%) |
Jul 12, 2023 | 11.86 | 11.93 | 11.74 | 11.79 | 302,622 | +0.08(+0.65%) |
Jul 11, 2023 | 11.62 | 11.74 | 11.52 | 11.71 | 206,969 | +0.22(+1.90%) |
Jul 10, 2023 | 11.25 | 11.53 | 11.18 | 11.50 | 252,081 | +0.23(+2.02%) |
Jul 07, 2023 | 11.21 | 11.48 | 11.21 | 11.27 | 264,087 | +0.06(+0.51%) |
Jul 06, 2023 | 11.15 | 11.28 | 10.89 | 11.21 | 340,512 | -0.02(-0.17%) |
Jul 05, 2023 | 11.23 | 11.44 | 11.06 | 11.23 | 413,618 | +0.02(+0.17%) |
Jul 03, 2023 | 11.09 | 11.26 | 11.09 | 11.21 | 162,309 | +0.14(+1.28%) |
Jun 30, 2023 | 11.17 | 11.24 | 10.90 | 11.07 | 437,230 | +0.01(+0.09%) |
Jun 29, 2023 | 10.91 | 11.08 | 10.87 | 11.06 | 202,344 | +0.14(+1.30%) |
Jun 28, 2023 | 11.01 | 11.01 | 10.87 | 10.92 | 242,971 | -0.09(-0.78%) |
Jun 27, 2023 | 10.96 | 11.06 | 10.83 | 11.00 | 249,282 | +0.07(+0.65%) |
Jun 26, 2023 | 10.67 | 11.03 | 10.67 | 10.93 | 405,946 | +0.24(+2.27%) |
Jun 23, 2023 | 10.78 | 10.82 | 10.59 | 10.69 | 604,346 | -0.21(-1.88%) |
Jun 22, 2023 | 11.10 | 11.10 | 10.81 | 10.90 | 231,772 | -0.21(-1.85%) |
Jun 21, 2023 | 11.30 | 11.30 | 11.08 | 11.10 | 220,844 | -0.23(-2.06%) |
Jun 20, 2023 | 11.42 | 11.42 | 11.24 | 11.33 | 264,827 | -0.08(-0.73%) |
Jun 16, 2023 | 11.57 | 11.57 | 11.24 | 11.42 | 800,678 | -0.09(-0.81%) |
Jun 15, 2023 | 11.51 | 11.63 | 11.25 | 11.51 | 528,025 | +0.35(+3.17%) |
Jun 14, 2023 | 11.11 | 11.22 | 11.09 | 11.16 | 339,506 | +0.10(+0.93%) |
Jun 13, 2023 | 10.97 | 11.15 | 10.94 | 11.05 | 516,178 | +0.06(+0.51%) |
Jun 12, 2023 | 11.04 | 11.04 | 10.90 | 11.00 | 176,865 | -0.01(-0.08%) |
Jun 09, 2023 | 11.00 | 11.02 | 10.90 | 11.01 | 163,356 | -0.02(-0.17%) |
Jun 08, 2023 | 11.08 | 11.08 | 10.92 | 11.03 | 228,772 | -0.07(-0.59%) |
Jun 07, 2023 | 10.82 | 11.14 | 10.82 | 11.09 | 349,900 | +0.35(+3.30%) |
Jun 06, 2023 | 10.50 | 10.78 | 10.44 | 10.74 | 331,989 | +0.25(+2.40%) |
Jun 05, 2023 | 10.59 | 10.63 | 10.38 | 10.49 | 293,921 | -0.19(-1.75%) |
Jun 02, 2023 | 10.47 | 10.72 | 10.40 | 10.67 | 294,070 | +0.37(+3.62%) |
Jun 01, 2023 | 10.33 | 10.41 | 10.22 | 10.30 | 280,401 | +0.01(+0.09%) |
May 31, 2023 | 10.35 | 10.49 | 10.27 | 10.29 | 546,082 | -0.09(-0.90%) |
May 30, 2023 | 10.49 | 10.58 | 10.36 | 10.38 | 255,776 | -0.03(-0.27%) |
May 26, 2023 | 10.27 | 10.50 | 10.22 | 10.41 | 255,766 | +0.16(+1.55%) |
May 25, 2023 | 10.34 | 10.36 | 10.22 | 10.25 | 220,305 | -0.07(-0.63%) |
May 24, 2023 | 10.45 | 10.47 | 10.31 | 10.32 | 244,394 | -0.30(-2.81%) |
May 23, 2023 | 10.72 | 10.84 | 10.61 | 10.62 | 354,496 | -0.15(-1.39%) |
May 22, 2023 | 10.68 | 10.82 | 10.58 | 10.77 | 329,417 | +0.15(+1.41%) |
May 19, 2023 | 10.79 | 10.84 | 10.54 | 10.62 | 360,889 | -0.03(-0.26%) |
May 18, 2023 | 10.46 | 10.67 | 10.34 | 10.64 | 350,043 | +0.19(+1.78%) |
May 17, 2023 | 10.33 | 10.49 | 10.22 | 10.46 | 465,429 | +0.17(+1.63%) |
May 16, 2023 | 10.56 | 10.63 | 10.29 | 10.29 | 255,720 | -0.33(-3.07%) |
May 15, 2023 | 10.66 | 10.71 | 10.52 | 10.62 | 243,909 | -0.04(-0.35%) |
May 12, 2023 | 10.60 | 10.66 | 10.53 | 10.65 | 214,586 | +0.04(+0.35%) |
May 11, 2023 | 10.69 | 10.70 | 10.49 | 10.62 | 383,148 | -0.12(-1.13%) |
May 10, 2023 | 10.90 | 10.95 | 10.54 | 10.74 | 657,551 | -0.13(-1.20%) |
May 09, 2023 | 11.11 | 11.26 | 10.58 | 10.87 | 524,094 | -0.54(-4.74%) |
May 08, 2023 | 11.51 | 11.62 | 11.20 | 11.41 | 529,421 | -0.11(-0.97%) |
May 05, 2023 | 11.20 | 11.61 | 11.16 | 11.52 | 583,849 | +0.46(+4.13%) |
May 04, 2023 | 10.82 | 11.15 | 10.79 | 11.06 | 298,967 | +0.15(+1.37%) |
May 03, 2023 | 10.99 | 11.20 | 10.90 | 10.91 | 484,124 | -0.03(-0.26%) |
May 02, 2023 | 10.86 | 10.97 | 10.71 | 10.94 | 545,850 | +0.01(+0.09%) |
May 01, 2023 | 10.90 | 11.06 | 10.88 | 10.93 | 303,464 | +0.01(+0.09%) |
Apr 28, 2023 | 10.76 | 10.95 | 10.76 | 10.92 | 271,633 | +0.14(+1.30%) |
Apr 27, 2023 | 10.65 | 10.83 | 10.65 | 10.78 | 184,400 | +0.15(+1.40%) |
Apr 26, 2023 | 10.69 | 10.85 | 10.59 | 10.63 | 187,265 | -0.14(-1.30%) |
Apr 25, 2023 | 10.80 | 10.85 | 10.73 | 10.77 | 213,487 | -0.11(-1.03%) |
Apr 24, 2023 | 11.00 | 11.03 | 10.84 | 10.89 | 212,636 | -0.09(-0.85%) |
Apr 21, 2023 | 11.06 | 11.09 | 10.90 | 10.98 | 245,375 | -0.07(-0.67%) |
Apr 20, 2023 | 11.05 | 11.11 | 10.92 | 11.05 | 240,009 | -0.08(-0.75%) |
Apr 19, 2023 | 10.98 | 11.14 | 10.93 | 11.14 | 210,172 | +0.09(+0.84%) |
Apr 18, 2023 | 11.23 | 11.25 | 11.00 | 11.04 | 262,188 | -0.15(-1.33%) |
Apr 17, 2023 | 10.98 | 11.21 | 10.98 | 11.19 | 202,009 | +0.24(+2.21%) |
Apr 14, 2023 | 11.04 | 11.17 | 10.78 | 10.95 | 429,778 | +0.02(+0.17%) |
Apr 13, 2023 | 11.04 | 11.08 | 10.82 | 10.93 | 531,585 | -0.12(-1.10%) |
Apr 12, 2023 | 11.30 | 11.30 | 11.04 | 11.05 | 234,338 | -0.13(-1.17%) |
Apr 11, 2023 | 11.32 | 11.32 | 11.15 | 11.18 | 359,124 | -0.07(-0.58%) |
Apr 10, 2023 | 11.18 | 11.28 | 11.05 | 11.25 | 333,932 | +0.03(+0.25%) |
Apr 06, 2023 | 11.04 | 11.24 | 10.98 | 11.22 | 409,233 | +0.26(+2.38%) |
Apr 05, 2023 | 10.84 | 10.99 | 10.80 | 10.96 | 461,654 | +0.07(+0.60%) |
Apr 04, 2023 | 11.12 | 11.15 | 10.80 | 10.90 | 269,048 | -0.16(-1.43%) |
Apr 03, 2023 | 11.06 | 11.16 | 10.97 | 11.05 | 382,765 | +0.05(+0.42%) |
Mar 31, 2023 | 10.85 | 11.02 | 10.82 | 11.01 | 449,611 | +0.24(+2.25%) |
Mar 30, 2023 | 10.83 | 10.90 | 10.66 | 10.77 | 232,088 | +0.02(+0.17%) |
Mar 29, 2023 | 10.70 | 10.77 | 10.66 | 10.75 | 370,427 | +0.11(+1.05%) |
Mar 28, 2023 | 10.35 | 10.69 | 10.24 | 10.63 | 632,306 | +0.20(+1.87%) |
Mar 27, 2023 | 10.51 | 10.58 | 10.32 | 10.44 | 472,636 | +0.11(+1.06%) |
Mar 24, 2023 | 9.926 | 10.35 | 9.926 | 10.33 | 433,574 | +0.32(+3.21%) |
Mar 23, 2023 | 10.26 | 10.41 | 10.00 | 10.01 | 414,045 | -0.22(-2.15%) |
Mar 22, 2023 | 10.73 | 10.73 | 10.21 | 10.23 | 519,642 | -0.56(-5.18%) |
Mar 21, 2023 | 10.84 | 10.96 | 10.69 | 10.79 | 622,374 | +0.11(+1.03%) |
Mar 20, 2023 | 10.72 | 10.88 | 10.67 | 10.68 | 600,512 | +0.11(+1.04%) |
Mar 17, 2023 | 10.81 | 10.81 | 10.56 | 10.57 | 1,271,846 | -0.33(-3.03%) |
Mar 16, 2023 | 10.81 | 11.09 | 10.62 | 10.90 | 504,325 | -0.06(-0.59%) |
Mar 15, 2023 | 10.83 | 11.04 | 10.71 | 10.96 | 511,957 | -0.11(-0.99%) |
Mar 14, 2023 | 11.22 | 11.39 | 10.99 | 11.07 | 539,148 | +0.16(+1.51%) |
Mar 13, 2023 | 10.78 | 11.15 | 10.73 | 10.91 | 525,045 | -0.04(-0.33%) |
Mar 10, 2023 | 11.40 | 11.41 | 10.86 | 10.94 | 495,603 | -0.49(-4.33%) |
Mar 09, 2023 | 11.62 | 11.68 | 11.43 | 11.44 | 265,771 | -0.17(-1.42%) |
Mar 08, 2023 | 11.51 | 11.67 | 11.45 | 11.60 | 250,281 | +0.14(+1.20%) |
Mar 07, 2023 | 11.76 | 11.77 | 11.41 | 11.47 | 361,614 | -0.30(-2.57%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.69 | 11.77 | 338,601 | -0.06(-0.54%) |
Mar 03, 2023 | 11.89 | 11.94 | 11.80 | 11.83 | 223,197 | +0.02(+0.15%) |
Mar 02, 2023 | 11.69 | 11.89 | 11.65 | 11.81 | 367,983 | +0.05(+0.39%) |
Mar 01, 2023 | 11.71 | 11.77 | 11.58 | 11.77 | 244,536 | +0.02(+0.16%) |
Feb 28, 2023 | 11.77 | 11.96 | 11.74 | 11.75 | 312,971 | -0.07(-0.62%) |
Feb 27, 2023 | 11.91 | 12.00 | 11.77 | 11.82 | 192,279 | +0.02(+0.16%) |
Feb 24, 2023 | 11.84 | 11.85 | 11.73 | 11.80 | 327,630 | -0.21(-1.75%) |
Feb 23, 2023 | 12.05 | 12.14 | 11.88 | 12.02 | 219,624 | +0.05(+0.46%) |
Feb 22, 2023 | 11.98 | 12.12 | 11.90 | 11.96 | 333,135 | +0.05(+0.38%) |
Feb 21, 2023 | 12.17 | 12.29 | 11.91 | 11.91 | 290,828 | -0.41(-3.35%) |
Feb 17, 2023 | 12.33 | 12.36 | 12.16 | 12.33 | 414,476 | +0.12(+0.98%) |
Feb 16, 2023 | 12.24 | 12.30 | 12.14 | 12.21 | 335,303 | -0.17(-1.41%) |
Feb 15, 2023 | 12.37 | 12.58 | 12.14 | 12.38 | 675,559 | +0.04(+0.30%) |
Feb 14, 2023 | 11.50 | 12.51 | 11.50 | 12.35 | 727,959 | +0.76(+6.57%) |
Feb 13, 2023 | 11.41 | 11.60 | 11.41 | 11.58 | 190,338 | +0.13(+1.12%) |
Feb 10, 2023 | 11.36 | 11.51 | 11.36 | 11.46 | 202,385 | +0.06(+0.48%) |
Feb 09, 2023 | 11.58 | 11.66 | 11.37 | 11.40 | 193,173 | -0.16(-1.35%) |
Feb 08, 2023 | 11.65 | 11.71 | 11.48 | 11.56 | 139,837 | -0.09(-0.79%) |
Feb 07, 2023 | 11.61 | 11.76 | 11.52 | 11.65 | 300,202 | -0.05(-0.47%) |
Feb 06, 2023 | 11.73 | 11.73 | 11.52 | 11.70 | 180,506 | -0.09(-0.78%) |
Feb 03, 2023 | 11.75 | 11.83 | 11.64 | 11.80 | 335,591 | -0.01(-0.08%) |
Feb 02, 2023 | 11.64 | 11.90 | 11.64 | 11.80 | 258,583 | +0.26(+2.22%) |
Feb 01, 2023 | 11.56 | 11.71 | 11.40 | 11.55 | 326,473 | -0.07(-0.63%) |
Jan 31, 2023 | 11.40 | 11.66 | 11.34 | 11.62 | 306,383 | +0.27(+2.42%) |
Jan 30, 2023 | 11.39 | 11.52 | 11.34 | 11.35 | 162,200 | -0.11(-0.96%) |
Jan 27, 2023 | 11.34 | 11.52 | 11.34 | 11.46 | 165,197 | +0.12(+1.05%) |
Jan 26, 2023 | 11.36 | 11.39 | 11.27 | 11.34 | 136,747 | -0.01(-0.08%) |
Jan 25, 2023 | 11.21 | 11.36 | 11.13 | 11.35 | 194,754 | +0.15(+1.31%) |
Jan 24, 2023 | 11.24 | 11.29 | 11.13 | 11.20 | 287,090 | -0.03(-0.24%) |
Jan 23, 2023 | 11.10 | 11.30 | 11.03 | 11.23 | 221,405 | +0.12(+1.07%) |
Jan 20, 2023 | 11.12 | 11.12 | 10.91 | 11.11 | 203,239 | +0.06(+0.58%) |
Jan 19, 2023 | 11.05 | 11.14 | 11.01 | 11.04 | 194,766 | -0.03(-0.25%) |
Jan 18, 2023 | 11.30 | 11.38 | 11.05 | 11.07 | 221,476 | -0.22(-1.95%) |
Jan 17, 2023 | 11.16 | 11.37 | 11.16 | 11.29 | 260,491 | +0.08(+0.74%) |
Jan 13, 2023 | 11.14 | 11.26 | 11.14 | 11.21 | 171,806 | -0.02(-0.16%) |
Jan 12, 2023 | 11.00 | 11.27 | 10.91 | 11.23 | 331,160 | +0.37(+3.38%) |
Jan 11, 2023 | 10.63 | 10.89 | 10.63 | 10.86 | 241,648 | +0.25(+2.33%) |
Jan 10, 2023 | 10.51 | 10.62 | 10.50 | 10.61 | 204,719 | +0.07(+0.70%) |
Jan 09, 2023 | 10.63 | 10.73 | 10.53 | 10.54 | 177,156 | -0.09(-0.86%) |
Jan 06, 2023 | 10.58 | 10.67 | 10.51 | 10.63 | 185,069 | +0.16(+1.58%) |
Jan 05, 2023 | 10.83 | 10.86 | 10.45 | 10.47 | 265,247 | -0.39(-3.63%) |
Jan 04, 2023 | 10.72 | 10.99 | 10.61 | 10.86 | 518,143 | +0.27(+2.51%) |
Jan 03, 2023 | 10.66 | 10.81 | 10.49 | 10.59 | 286,419 | +0.05(+0.52%) |
Dec 30, 2022 | 10.53 | 10.62 | 10.47 | 10.54 | 320,297 | -0.04(-0.35%) |
Dec 29, 2022 | 10.44 | 10.63 | 10.40 | 10.58 | 229,648 | +0.23(+2.21%) |
Dec 28, 2022 | 10.52 | 10.60 | 10.34 | 10.35 | 224,717 | -0.18(-1.74%) |
Dec 27, 2022 | 10.59 | 10.59 | 10.48 | 10.53 | 159,189 | -0.01(-0.09%) |
Dec 23, 2022 | 10.39 | 10.58 | 10.39 | 10.54 | 224,066 | +0.11(+1.04%) |
Dec 22, 2022 | 10.38 | 10.44 | 10.22 | 10.43 | 294,278 | -0.02(-0.17%) |
Dec 21, 2022 | 10.56 | 10.68 | 10.44 | 10.45 | 324,465 | -0.03(-0.26%) |
Dec 20, 2022 | 10.44 | 10.59 | 10.34 | 10.48 | 268,689 | -0.04(-0.43%) |
Dec 19, 2022 | 10.65 | 10.73 | 10.41 | 10.52 | 341,951 | -0.10(-0.93%) |
Dec 16, 2022 | 10.56 | 10.67 | 10.46 | 10.62 | 948,986 | -0.06(-0.59%) |
Dec 15, 2022 | 10.71 | 10.80 | 10.58 | 10.68 | 286,052 | -0.18(-1.66%) |
Dec 14, 2022 | 10.82 | 11.03 | 10.74 | 10.86 | 231,766 | +0.00(+0.00%) |
Dec 13, 2022 | 11.18 | 11.25 | 10.78 | 10.86 | 603,530 | +0.01(+0.08%) |
Dec 12, 2022 | 10.82 | 10.90 | 10.71 | 10.86 | 259,850 | +0.09(+0.84%) |
Dec 09, 2022 | 10.69 | 10.78 | 10.61 | 10.77 | 205,371 | +0.00(+0.00%) |
Dec 08, 2022 | 10.66 | 10.86 | 10.65 | 10.77 | 297,257 | +0.09(+0.84%) |
Dec 07, 2022 | 10.49 | 10.85 | 10.49 | 10.67 | 292,865 | +0.13(+1.20%) |
Dec 06, 2022 | 10.56 | 10.63 | 10.49 | 10.55 | 209,756 | -0.03(-0.26%) |
Dec 05, 2022 | 10.65 | 10.69 | 10.56 | 10.58 | 214,608 | -0.24(-2.25%) |
Dec 02, 2022 | 10.77 | 11.02 | 10.77 | 10.82 | 247,774 | -0.14(-1.23%) |
Dec 01, 2022 | 11.04 | 11.13 | 10.77 | 10.95 | 468,952 | +0.00(+0.00%) |
Nov 30, 2022 | 10.69 | 10.98 | 10.55 | 10.95 | 457,265 | +0.23(+2.19%) |
Nov 29, 2022 | 10.75 | 10.87 | 10.69 | 10.72 | 230,249 | -0.03(-0.25%) |
Nov 28, 2022 | 10.88 | 10.94 | 10.65 | 10.75 | 360,563 | -0.15(-1.41%) |
Nov 25, 2022 | 10.78 | 10.95 | 10.75 | 10.90 | 129,639 | +0.17(+1.60%) |
Nov 23, 2022 | 10.86 | 10.92 | 10.67 | 10.73 | 206,920 | -0.23(-2.06%) |
Nov 22, 2022 | 10.95 | 11.03 | 10.86 | 10.95 | 240,314 | +0.09(+0.83%) |
Nov 21, 2022 | 10.95 | 11.06 | 10.78 | 10.86 | 220,085 | -0.15(-1.39%) |
Nov 18, 2022 | 11.07 | 11.10 | 10.92 | 11.02 | 369,874 | +0.20(+1.83%) |
Nov 17, 2022 | 10.67 | 10.83 | 10.57 | 10.82 | 245,662 | +0.08(+0.76%) |
Nov 16, 2022 | 10.90 | 10.90 | 10.74 | 10.74 | 236,585 | -0.16(-1.49%) |
Nov 15, 2022 | 10.90 | 10.99 | 10.79 | 10.90 | 276,969 | +0.20(+1.85%) |
Nov 14, 2022 | 10.74 | 10.91 | 10.64 | 10.70 | 347,945 | -0.10(-0.92%) |
Nov 11, 2022 | 11.00 | 11.05 | 10.77 | 10.80 | 308,804 | -0.12(-1.07%) |
Nov 10, 2022 | 10.62 | 10.97 | 10.59 | 10.92 | 620,383 | +0.75(+7.36%) |
Nov 09, 2022 | 10.49 | 10.49 | 10.07 | 10.17 | 344,255 | +0.06(+0.62%) |
Nov 08, 2022 | 10.31 | 10.40 | 9.886 | 10.11 | 616,943 | -0.17(-1.67%) |
Nov 07, 2022 | 10.23 | 10.37 | 10.06 | 10.28 | 336,376 | +0.08(+0.80%) |
Nov 04, 2022 | 10.18 | 10.33 | 9.999 | 10.20 | 325,709 | +0.15(+1.53%) |
Nov 03, 2022 | 10.06 | 10.14 | 9.845 | 10.04 | 337,844 | -0.19(-1.85%) |
Nov 02, 2022 | 10.50 | 10.61 | 10.19 | 10.23 | 356,520 | -0.37(-3.49%) |