Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.59 | 10.75 | 10.30 | 10.69 | 38,278 | +0.17(+1.64%) |
Nov 29, 2022 | 10.60 | 10.65 | 10.44 | 10.51 | 16,522 | -0.10(-0.97%) |
Nov 28, 2022 | 10.66 | 10.70 | 10.50 | 10.62 | 21,809 | -0.08(-0.72%) |
Nov 25, 2022 | 10.62 | 10.71 | 10.61 | 10.69 | 11,132 | +0.07(+0.65%) |
Nov 23, 2022 | 10.60 | 10.69 | 10.51 | 10.62 | 16,308 | +0.06(+0.57%) |
Nov 22, 2022 | 10.70 | 10.70 | 10.41 | 10.56 | 44,335 | -0.08(-0.73%) |
Nov 21, 2022 | 10.21 | 10.69 | 10.18 | 10.64 | 57,644 | +0.36(+3.52%) |
Nov 18, 2022 | 10.23 | 10.33 | 10.22 | 10.28 | 24,637 | +0.05(+0.51%) |
Nov 17, 2022 | 10.05 | 10.31 | 10.02 | 10.23 | 19,735 | +0.18(+1.80%) |
Nov 16, 2022 | 10.05 | 10.20 | 9.996 | 10.05 | 24,125 | +0.02(+0.17%) |
Nov 15, 2022 | 9.962 | 10.07 | 9.910 | 10.03 | 31,074 | +0.09(+0.95%) |
Nov 14, 2022 | 9.979 | 9.988 | 9.910 | 9.936 | 30,383 | -0.09(-0.86%) |
Nov 11, 2022 | 9.953 | 10.05 | 9.884 | 10.02 | 18,564 | +0.09(+0.87%) |
Nov 10, 2022 | 9.988 | 10.07 | 9.910 | 9.936 | 24,970 | +0.15(+1.58%) |
Nov 09, 2022 | 9.919 | 9.957 | 9.738 | 9.781 | 20,004 | -0.17(-1.73%) |
Nov 08, 2022 | 10.03 | 10.19 | 9.945 | 9.953 | 34,102 | -0.06(-0.60%) |
Nov 07, 2022 | 10.15 | 10.22 | 9.910 | 10.01 | 20,032 | +0.03(+0.26%) |
Nov 04, 2022 | 10.14 | 10.29 | 9.970 | 9.988 | 13,909 | -0.07(-0.68%) |
Nov 03, 2022 | 10.15 | 10.20 | 9.930 | 10.06 | 40,702 | -0.13(-1.27%) |
Nov 02, 2022 | 10.16 | 10.25 | 10.08 | 10.19 | 62,300 | +0.08(+0.77%) |
Nov 01, 2022 | 10.01 | 10.15 | 9.867 | 10.11 | 24,520 | +0.22(+2.27%) |
Oct 31, 2022 | 9.643 | 9.945 | 9.643 | 9.884 | 35,607 | +0.22(+2.23%) |
Oct 28, 2022 | 9.574 | 9.686 | 9.574 | 9.669 | 35,483 | +0.09(+0.99%) |
Oct 27, 2022 | 9.695 | 9.850 | 9.557 | 9.574 | 30,704 | -0.07(-0.71%) |
Oct 26, 2022 | 9.643 | 9.803 | 9.626 | 9.643 | 29,973 | -0.03(-0.27%) |
Oct 25, 2022 | 9.583 | 9.737 | 9.583 | 9.669 | 38,982 | +0.12(+1.26%) |
Oct 24, 2022 | 9.497 | 9.583 | 9.471 | 9.549 | 47,663 | +0.07(+0.73%) |
Oct 21, 2022 | 9.394 | 9.505 | 9.320 | 9.480 | 32,052 | +0.09(+0.92%) |
Oct 20, 2022 | 9.600 | 9.643 | 9.368 | 9.394 | 35,628 | -0.19(-1.98%) |
Oct 19, 2022 | 9.643 | 9.811 | 9.454 | 9.583 | 34,284 | -0.06(-0.62%) |
Oct 18, 2022 | 10.15 | 10.15 | 9.643 | 9.643 | 34,419 | -0.46(-4.52%) |
Oct 17, 2022 | 10.37 | 10.56 | 9.814 | 10.10 | 40,235 | -0.13(-1.26%) |
Oct 14, 2022 | 10.49 | 10.49 | 10.01 | 10.23 | 23,097 | +0.15(+1.54%) |
Oct 13, 2022 | 9.910 | 10.29 | 9.704 | 10.07 | 23,287 | +0.03(+0.34%) |
Oct 12, 2022 | 10.10 | 10.24 | 9.927 | 10.04 | 21,652 | +0.16(+1.66%) |
Oct 11, 2022 | 10.62 | 10.84 | 9.876 | 9.876 | 116,724 | -0.65(-6.14%) |
Oct 10, 2022 | 10.69 | 11.00 | 10.47 | 10.52 | 19,198 | -0.21(-1.93%) |
Oct 07, 2022 | 10.58 | 10.89 | 10.41 | 10.73 | 65,193 | +0.03(+0.32%) |
Oct 06, 2022 | 10.56 | 10.98 | 10.55 | 10.69 | 20,178 | +0.11(+1.06%) |
Oct 05, 2022 | 10.68 | 11.00 | 10.42 | 10.58 | 27,810 | -0.17(-1.60%) |
Oct 04, 2022 | 10.32 | 10.80 | 10.13 | 10.75 | 28,984 | +0.59(+5.76%) |
Oct 03, 2022 | 10.14 | 10.36 | 10.12 | 10.17 | 21,428 | +0.03(+0.25%) |
Sep 30, 2022 | 9.660 | 10.14 | 9.626 | 10.14 | 57,356 | +0.61(+6.41%) |
Sep 29, 2022 | 9.643 | 9.643 | 9.342 | 9.531 | 30,835 | -0.11(-1.16%) |
Sep 28, 2022 | 9.549 | 9.798 | 9.368 | 9.643 | 42,088 | +0.17(+1.82%) |
Sep 27, 2022 | 9.557 | 9.703 | 9.221 | 9.471 | 16,672 | -0.03(-0.27%) |
Sep 26, 2022 | 9.626 | 9.755 | 9.480 | 9.497 | 14,896 | -0.16(-1.69%) |
Sep 23, 2022 | 9.902 | 10.29 | 9.419 | 9.660 | 66,765 | -0.28(-2.86%) |
Sep 22, 2022 | 10.19 | 10.19 | 9.910 | 9.945 | 22,878 | -0.33(-3.18%) |
Sep 21, 2022 | 10.07 | 10.32 | 9.970 | 10.27 | 18,696 | +0.29(+2.93%) |
Sep 20, 2022 | 10.10 | 10.13 | 9.919 | 9.979 | 25,802 | -0.12(-1.19%) |
Sep 19, 2022 | 10.05 | 10.19 | 9.970 | 10.10 | 28,905 | +0.02(+0.17%) |
Sep 16, 2022 | 10.33 | 10.44 | 9.902 | 10.08 | 22,253 | -0.33(-3.14%) |
Sep 15, 2022 | 10.79 | 10.79 | 10.31 | 10.41 | 27,461 | -0.36(-3.36%) |
Sep 14, 2022 | 10.96 | 11.09 | 10.69 | 10.77 | 12,373 | -0.03(-0.24%) |
Sep 13, 2022 | 10.85 | 11.14 | 10.67 | 10.80 | 30,889 | -0.18(-1.65%) |
Sep 12, 2022 | 10.87 | 11.00 | 10.79 | 10.98 | 26,522 | +0.12(+1.11%) |
Sep 09, 2022 | 10.77 | 10.86 | 10.55 | 10.86 | 18,898 | +0.09(+0.80%) |
Sep 08, 2022 | 10.48 | 10.84 | 10.37 | 10.77 | 31,532 | +0.23(+2.15%) |
Sep 07, 2022 | 10.48 | 10.92 | 10.33 | 10.54 | 31,782 | -0.03(-0.32%) |
Sep 06, 2022 | 10.49 | 10.71 | 10.31 | 10.58 | 30,884 | +0.02(+0.16%) |
Sep 02, 2022 | 10.36 | 10.57 | 10.31 | 10.56 | 26,860 | +0.22(+2.12%) |
Sep 01, 2022 | 10.30 | 10.75 | 10.29 | 10.34 | 18,532 | -0.06(-0.57%) |
Aug 31, 2022 | 10.59 | 10.59 | 10.33 | 10.40 | 20,110 | -0.16(-1.52%) |
Aug 30, 2022 | 10.48 | 10.59 | 10.31 | 10.56 | 42,280 | +0.08(+0.81%) |
Aug 29, 2022 | 10.47 | 10.50 | 10.33 | 10.48 | 16,593 | +0.01(+0.08%) |
Aug 26, 2022 | 10.79 | 10.79 | 10.44 | 10.47 | 27,491 | -0.19(-1.74%) |
Aug 25, 2022 | 10.61 | 10.68 | 10.58 | 10.65 | 20,804 | +0.15(+1.44%) |
Aug 24, 2022 | 10.48 | 10.77 | 10.48 | 10.50 | 19,540 | -0.06(-0.56%) |
Aug 23, 2022 | 10.42 | 10.63 | 10.35 | 10.56 | 24,957 | +0.14(+1.37%) |
Aug 22, 2022 | 10.33 | 10.47 | 10.26 | 10.42 | 16,487 | +0.08(+0.73%) |
Aug 19, 2022 | 10.38 | 10.52 | 10.33 | 10.34 | 26,950 | -0.10(-0.97%) |
Aug 18, 2022 | 10.48 | 10.57 | 10.43 | 10.44 | 21,660 | -0.01(-0.08%) |
Aug 17, 2022 | 10.54 | 10.66 | 10.40 | 10.45 | 46,928 | -0.08(-0.80%) |
Aug 16, 2022 | 10.64 | 10.64 | 10.50 | 10.54 | 30,972 | -0.07(-0.63%) |
Aug 15, 2022 | 10.50 | 10.70 | 10.48 | 10.60 | 46,342 | +0.10(+0.96%) |
Aug 12, 2022 | 10.47 | 10.53 | 10.45 | 10.50 | 21,487 | +0.07(+0.64%) |
Aug 11, 2022 | 10.48 | 10.55 | 10.39 | 10.43 | 22,040 | +0.00(+0.00%) |
Aug 10, 2022 | 10.54 | 10.57 | 10.43 | 10.43 | 22,546 | -0.03(-0.24%) |
Aug 09, 2022 | 10.54 | 10.56 | 10.37 | 10.46 | 28,895 | -0.03(-0.24%) |
Aug 08, 2022 | 10.62 | 10.66 | 10.48 | 10.48 | 25,605 | -0.08(-0.72%) |
Aug 05, 2022 | 10.64 | 10.64 | 10.54 | 10.56 | 20,593 | -0.13(-1.18%) |
Aug 04, 2022 | 10.70 | 10.74 | 10.56 | 10.69 | 46,724 | +0.03(+0.32%) |
Aug 03, 2022 | 10.58 | 10.72 | 10.56 | 10.65 | 25,003 | +0.12(+1.12%) |
Aug 02, 2022 | 10.43 | 10.64 | 10.39 | 10.54 | 18,151 | +0.08(+0.72%) |
Aug 01, 2022 | 10.19 | 10.51 | 10.05 | 10.46 | 38,016 | +0.27(+2.64%) |
Jul 29, 2022 | 10.16 | 10.21 | 10.09 | 10.19 | 59,409 | +0.04(+0.41%) |
Jul 28, 2022 | 10.09 | 10.15 | 10.06 | 10.15 | 36,868 | +0.10(+1.01%) |
Jul 27, 2022 | 9.946 | 10.06 | 9.938 | 10.05 | 35,738 | +0.14(+1.44%) |
Jul 26, 2022 | 9.980 | 10.05 | 9.854 | 9.904 | 42,331 | -0.08(-0.84%) |
Jul 25, 2022 | 10.07 | 10.07 | 9.946 | 9.989 | 32,122 | +0.00(+0.00%) |
Jul 22, 2022 | 10.15 | 10.18 | 9.896 | 9.989 | 26,395 | -0.10(-1.00%) |
Jul 21, 2022 | 10.12 | 10.14 | 10.01 | 10.09 | 29,055 | -0.03(-0.25%) |
Jul 20, 2022 | 10.22 | 10.41 | 10.10 | 10.11 | 24,426 | -0.09(-0.91%) |
Jul 19, 2022 | 10.26 | 10.51 | 10.15 | 10.21 | 32,870 | -0.02(-0.17%) |
Jul 18, 2022 | 10.88 | 10.97 | 10.11 | 10.22 | 27,650 | -0.56(-5.15%) |
Jul 15, 2022 | 10.74 | 11.04 | 10.65 | 10.78 | 29,025 | +0.08(+0.79%) |
Jul 14, 2022 | 10.55 | 10.70 | 10.32 | 10.70 | 28,425 | +0.03(+0.24%) |
Jul 13, 2022 | 10.60 | 10.85 | 10.60 | 10.67 | 21,892 | -0.06(-0.55%) |
Jul 12, 2022 | 11.02 | 11.14 | 10.72 | 10.73 | 26,217 | -0.26(-2.37%) |
Jul 11, 2022 | 10.70 | 11.12 | 10.67 | 10.99 | 59,275 | +0.26(+2.43%) |
Jul 08, 2022 | 10.51 | 10.80 | 10.41 | 10.73 | 52,019 | +0.36(+3.49%) |
Jul 07, 2022 | 10.34 | 10.41 | 10.29 | 10.37 | 37,091 | +0.08(+0.74%) |
Jul 06, 2022 | 10.26 | 10.34 | 10.22 | 10.29 | 36,180 | +0.12(+1.16%) |
Jul 05, 2022 | 10.18 | 10.32 | 10.08 | 10.17 | 57,475 | +0.06(+0.58%) |
Jul 01, 2022 | 9.963 | 10.17 | 9.963 | 10.11 | 22,790 | +0.21(+2.12%) |
Jun 30, 2022 | 10.07 | 10.42 | 9.896 | 9.904 | 88,635 | -0.06(-0.59%) |
Jun 29, 2022 | 10.08 | 10.10 | 9.829 | 9.963 | 28,019 | -0.06(-0.59%) |
Jun 28, 2022 | 10.19 | 10.28 | 9.989 | 10.02 | 34,258 | -0.13(-1.33%) |
Jun 27, 2022 | 10.27 | 10.32 | 9.980 | 10.16 | 48,318 | -0.09(-0.90%) |
Jun 24, 2022 | 10.22 | 10.33 | 9.963 | 10.25 | 29,294 | +0.15(+1.50%) |
Jun 23, 2022 | 9.837 | 10.34 | 9.837 | 10.10 | 19,827 | +0.22(+2.21%) |
Jun 22, 2022 | 9.803 | 10.08 | 9.803 | 9.879 | 25,329 | -0.08(-0.84%) |
Jun 21, 2022 | 9.845 | 10.08 | 9.773 | 9.963 | 35,785 | +0.09(+0.94%) |
Jun 17, 2022 | 9.913 | 9.913 | 9.610 | 9.871 | 51,738 | +0.01(+0.09%) |
Jun 16, 2022 | 10.21 | 10.27 | 9.862 | 9.862 | 27,965 | -0.41(-4.01%) |
Jun 15, 2022 | 10.33 | 10.46 | 10.18 | 10.27 | 18,972 | -0.10(-0.97%) |
Jun 14, 2022 | 10.58 | 10.71 | 10.27 | 10.38 | 32,594 | -0.19(-1.75%) |
Jun 13, 2022 | 10.66 | 10.72 | 10.52 | 10.56 | 33,438 | -0.28(-2.56%) |
Jun 10, 2022 | 10.99 | 10.99 | 10.75 | 10.84 | 28,766 | -0.20(-1.83%) |
Jun 09, 2022 | 11.04 | 11.17 | 11.04 | 11.04 | 10,128 | -0.05(-0.45%) |
Jun 08, 2022 | 11.14 | 11.21 | 11.04 | 11.09 | 28,736 | -0.06(-0.52%) |
Jun 07, 2022 | 11.20 | 11.29 | 11.07 | 11.15 | 17,851 | -0.05(-0.44%) |
Jun 06, 2022 | 11.30 | 11.35 | 11.12 | 11.20 | 18,080 | -0.02(-0.15%) |
Jun 03, 2022 | 11.53 | 11.72 | 11.20 | 11.21 | 27,078 | -0.41(-3.54%) |
Jun 02, 2022 | 11.36 | 11.62 | 11.30 | 11.62 | 63,748 | +0.43(+3.82%) |
Jun 01, 2022 | 11.10 | 11.39 | 10.93 | 11.20 | 44,960 | +0.19(+1.72%) |
May 31, 2022 | 11.33 | 11.33 | 10.97 | 11.01 | 50,153 | -0.24(-2.12%) |
May 27, 2022 | 11.59 | 11.61 | 11.12 | 11.25 | 46,777 | -0.30(-2.57%) |
May 26, 2022 | 11.72 | 11.75 | 11.49 | 11.54 | 45,747 | -0.23(-1.96%) |
May 25, 2022 | 11.37 | 11.77 | 11.27 | 11.77 | 40,360 | +0.41(+3.62%) |
May 24, 2022 | 11.21 | 11.44 | 11.11 | 11.36 | 69,581 | +0.16(+1.47%) |
May 23, 2022 | 11.19 | 11.51 | 11.13 | 11.20 | 60,499 | +0.12(+1.12%) |
May 20, 2022 | 11.01 | 11.37 | 10.76 | 11.07 | 48,702 | +0.09(+0.82%) |
May 19, 2022 | 10.84 | 11.05 | 10.71 | 10.98 | 37,988 | +0.07(+0.60%) |
May 18, 2022 | 10.86 | 11.09 | 10.81 | 10.92 | 34,848 | +0.03(+0.30%) |
May 17, 2022 | 10.57 | 10.91 | 10.57 | 10.88 | 25,229 | +0.39(+3.69%) |
May 16, 2022 | 10.39 | 10.65 | 10.39 | 10.50 | 38,333 | +0.17(+1.67%) |
May 13, 2022 | 10.31 | 10.50 | 10.25 | 10.32 | 14,240 | +0.12(+1.13%) |
May 12, 2022 | 10.39 | 10.49 | 10.19 | 10.21 | 37,634 | -0.21(-1.98%) |
May 11, 2022 | 10.40 | 10.75 | 10.40 | 10.41 | 24,578 | +0.01(+0.08%) |
May 10, 2022 | 10.75 | 10.84 | 10.37 | 10.41 | 47,272 | -0.21(-2.01%) |
May 09, 2022 | 10.81 | 10.81 | 10.58 | 10.62 | 31,345 | -0.26(-2.42%) |
May 06, 2022 | 10.83 | 10.98 | 10.72 | 10.88 | 39,473 | +0.06(+0.53%) |
May 05, 2022 | 10.83 | 10.97 | 10.72 | 10.83 | 54,504 | +0.01(+0.08%) |
May 04, 2022 | 10.73 | 10.83 | 10.70 | 10.82 | 26,174 | +0.14(+1.31%) |
May 03, 2022 | 10.58 | 10.70 | 10.58 | 10.68 | 17,576 | +0.10(+0.93%) |
May 02, 2022 | 10.74 | 10.75 | 10.46 | 10.58 | 22,539 | -0.16(-1.53%) |
Apr 29, 2022 | 10.84 | 10.87 | 10.60 | 10.74 | 19,538 | -0.11(-0.99%) |
Apr 28, 2022 | 10.58 | 11.01 | 10.58 | 10.85 | 24,952 | +0.35(+3.29%) |
Apr 27, 2022 | 10.79 | 10.91 | 10.42 | 10.51 | 65,992 | -0.21(-2.00%) |
Apr 26, 2022 | 10.69 | 11.11 | 10.68 | 10.72 | 16,031 | -0.02(-0.15%) |
Apr 25, 2022 | 10.98 | 10.98 | 10.58 | 10.74 | 44,983 | -0.25(-2.25%) |
Apr 22, 2022 | 10.80 | 11.11 | 10.79 | 10.98 | 66,250 | +0.18(+1.68%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.80 | 10.80 | 25,062 | -0.19(-1.72%) |
Apr 20, 2022 | 10.89 | 10.99 | 10.79 | 10.99 | 36,242 | +0.23(+2.14%) |
Apr 19, 2022 | 10.97 | 11.04 | 10.76 | 10.76 | 44,083 | -0.23(-2.10%) |
Apr 18, 2022 | 10.66 | 11.07 | 10.63 | 10.99 | 34,906 | +0.40(+3.81%) |
Apr 14, 2022 | 10.65 | 11.00 | 10.57 | 10.59 | 22,900 | -0.05(-0.46%) |
Apr 13, 2022 | 10.60 | 10.66 | 10.51 | 10.64 | 20,105 | +0.07(+0.62%) |
Apr 12, 2022 | 10.73 | 10.85 | 10.46 | 10.57 | 103,326 | -0.11(-1.00%) |
Apr 11, 2022 | 10.73 | 10.84 | 10.66 | 10.68 | 18,338 | -0.05(-0.46%) |
Apr 08, 2022 | 10.68 | 10.95 | 10.68 | 10.73 | 48,003 | +0.15(+1.40%) |
Apr 07, 2022 | 10.72 | 11.15 | 10.58 | 10.58 | 47,945 | -0.14(-1.31%) |
Apr 06, 2022 | 10.73 | 10.82 | 10.62 | 10.72 | 59,683 | -0.02(-0.15%) |
Apr 05, 2022 | 10.88 | 10.88 | 10.69 | 10.74 | 21,095 | -0.12(-1.06%) |
Apr 04, 2022 | 10.79 | 10.96 | 10.79 | 10.85 | 30,510 | +0.06(+0.53%) |
Apr 01, 2022 | 10.81 | 11.00 | 10.74 | 10.79 | 39,964 | +0.08(+0.77%) |
Mar 31, 2022 | 10.92 | 11.02 | 10.63 | 10.71 | 119,846 | -0.12(-1.14%) |
Mar 30, 2022 | 10.87 | 10.95 | 10.70 | 10.83 | 54,985 | -0.02(-0.15%) |
Mar 29, 2022 | 10.65 | 10.90 | 10.61 | 10.85 | 41,779 | +0.29(+2.73%) |
Mar 28, 2022 | 10.59 | 10.65 | 10.51 | 10.56 | 20,980 | +0.01(+0.08%) |
Mar 25, 2022 | 10.71 | 10.83 | 10.42 | 10.55 | 34,540 | -0.14(-1.31%) |
Mar 24, 2022 | 10.65 | 10.77 | 10.62 | 10.69 | 67,781 | +0.09(+0.85%) |
Mar 23, 2022 | 10.47 | 10.64 | 10.37 | 10.60 | 48,237 | +0.13(+1.26%) |
Mar 22, 2022 | 10.50 | 10.60 | 10.33 | 10.47 | 92,197 | +0.06(+0.55%) |
Mar 21, 2022 | 10.55 | 10.60 | 10.35 | 10.41 | 27,386 | -0.09(-0.86%) |
Mar 18, 2022 | 10.61 | 10.75 | 10.51 | 10.51 | 21,113 | -0.11(-1.01%) |
Mar 17, 2022 | 10.60 | 10.74 | 10.35 | 10.61 | 25,354 | +0.00(+0.00%) |
Mar 16, 2022 | 10.44 | 10.62 | 10.44 | 10.61 | 41,758 | +0.31(+3.04%) |
Mar 15, 2022 | 10.28 | 10.35 | 10.13 | 10.30 | 37,450 | +0.12(+1.21%) |
Mar 14, 2022 | 10.34 | 10.49 | 10.00 | 10.18 | 42,522 | -0.11(-1.04%) |
Mar 11, 2022 | 10.24 | 10.38 | 10.22 | 10.28 | 32,299 | +0.07(+0.64%) |
Mar 10, 2022 | 10.33 | 10.58 | 10.14 | 10.22 | 46,278 | -0.12(-1.19%) |
Mar 09, 2022 | 10.32 | 10.56 | 10.31 | 10.34 | 40,599 | +0.04(+0.39%) |
Mar 08, 2022 | 10.07 | 10.31 | 9.975 | 10.30 | 47,726 | +0.25(+2.48%) |
Mar 07, 2022 | 10.24 | 10.26 | 10.04 | 10.05 | 21,889 | -0.20(-1.96%) |
Mar 04, 2022 | 10.25 | 10.38 | 10.24 | 10.25 | 23,595 | -0.02(-0.16%) |
Mar 03, 2022 | 10.36 | 10.38 | 10.26 | 10.27 | 23,324 | -0.06(-0.62%) |
Mar 02, 2022 | 10.36 | 10.37 | 10.27 | 10.33 | 30,718 | -0.01(-0.08%) |
Mar 01, 2022 | 10.24 | 10.36 | 10.24 | 10.34 | 44,500 | +0.06(+0.55%) |
Feb 28, 2022 | 10.34 | 10.42 | 10.20 | 10.28 | 22,412 | -0.10(-0.93%) |
Feb 25, 2022 | 10.17 | 10.40 | 10.19 | 10.38 | 21,656 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.28 | 9.914 | 10.17 | 59,342 | -0.01(-0.08%) |
Feb 23, 2022 | 10.32 | 10.37 | 10.12 | 10.18 | 49,724 | -0.07(-0.71%) |
Feb 22, 2022 | 10.50 | 10.50 | 10.25 | 10.25 | 22,241 | -0.25(-2.37%) |
Feb 18, 2022 | 10.50 | 0 | +0.09(+0.85%) | |||
Feb 17, 2022 | 10.57 | 10.64 | 10.36 | 10.41 | 56,962 | -0.20(-1.90%) |
Feb 16, 2022 | 10.57 | 10.66 | 10.53 | 10.61 | 41,948 | +0.03(+0.30%) |
Feb 15, 2022 | 10.58 | 10.63 | 10.55 | 10.58 | 35,035 | +0.01(+0.08%) |
Feb 14, 2022 | 10.65 | 10.65 | 10.52 | 10.57 | 62,675 | -0.05(-0.45%) |
Feb 11, 2022 | 10.65 | 10.76 | 10.55 | 10.62 | 69,520 | -0.04(-0.38%) |
Feb 10, 2022 | 10.65 | 10.69 | 10.60 | 10.66 | 32,589 | -0.02(-0.15%) |
Feb 09, 2022 | 10.66 | 10.70 | 10.59 | 10.68 | 20,408 | +0.10(+0.97%) |
Feb 08, 2022 | 10.49 | 10.66 | 10.40 | 10.58 | 29,984 | +0.08(+0.78%) |
Feb 07, 2022 | 10.45 | 10.59 | 10.34 | 10.49 | 35,718 | +0.07(+0.69%) |
Feb 04, 2022 | 10.33 | 10.45 | 10.29 | 10.42 | 27,663 | +0.11(+1.09%) |
Feb 03, 2022 | 10.41 | 10.45 | 10.29 | 10.31 | 27,664 | -0.15(-1.42%) |
Feb 02, 2022 | 10.45 | 10.48 | 10.28 | 10.46 | 39,908 | +0.06(+0.58%) |
Feb 01, 2022 | 10.38 | 10.45 | 10.33 | 10.40 | 32,795 | +0.01(+0.08%) |
Jan 31, 2022 | 10.28 | 10.39 | 10.39 | 48,820 | +0.14(+1.33%) | |
Jan 28, 2022 | 10.07 | 10.28 | 10.07 | 10.25 | 33,871 | +0.14(+1.35%) |
Jan 27, 2022 | 10.16 | 10.21 | 10.07 | 10.12 | 38,592 | +0.02(+0.16%) |
Jan 26, 2022 | 10.14 | 10.30 | 10.08 | 10.10 | 82,311 | +0.02(+0.16%) |
Jan 25, 2022 | 9.970 | 10.16 | 9.922 | 10.08 | 22,916 | -0.01(-0.08%) |
Jan 24, 2022 | 10.31 | 10.31 | 9.359 | 10.09 | 354,895 | -0.31(-2.94%) |
Jan 21, 2022 | 10.67 | 10.69 | 10.34 | 10.40 | 22,494 | -0.33(-3.08%) |
Jan 20, 2022 | 10.78 | 10.89 | 10.68 | 10.73 | 47,845 | -0.02(-0.22%) |
Jan 19, 2022 | 10.76 | 10.86 | 10.66 | 10.75 | 57,432 | +0.06(+0.53%) |
Jan 18, 2022 | 10.78 | 10.78 | 10.65 | 10.69 | 22,118 | -0.11(-1.04%) |
Jan 14, 2022 | 10.81 | 0 | +0.03(+0.30%) | |||
Jan 13, 2022 | 10.75 | 10.93 | 10.70 | 10.78 | 49,730 | +0.07(+0.68%) |
Jan 12, 2022 | 10.70 | 10.78 | 10.66 | 10.70 | 50,551 | +0.01(+0.07%) |
Jan 11, 2022 | 10.56 | 10.82 | 10.56 | 10.69 | 19,823 | +0.18(+1.68%) |
Jan 10, 2022 | 10.61 | 10.61 | 10.42 | 10.52 | 32,011 | -0.11(-1.06%) |
Jan 07, 2022 | 10.58 | 10.67 | 10.49 | 10.63 | 89,732 | +0.09(+0.84%) |
Jan 06, 2022 | 10.45 | 10.61 | 10.45 | 10.54 | 59,041 | +0.14(+1.39%) |
Jan 05, 2022 | 10.55 | 10.62 | 10.35 | 10.40 | 49,976 | -0.10(-1.00%) |
Jan 04, 2022 | 10.53 | 10.57 | 10.46 | 10.50 | 34,393 | +0.04(+0.38%) |
Jan 03, 2022 | 10.45 | 10.55 | 10.44 | 10.46 | 47,926 | +0.00(+0.00%) |
Dec 31, 2021 | 10.57 | 10.61 | 10.42 | 10.46 | 114,491 | -0.05(-0.46%) |
Dec 30, 2021 | 10.45 | 10.51 | 10.39 | 10.51 | 45,034 | +0.06(+0.62%) |
Dec 29, 2021 | 10.25 | 10.46 | 10.25 | 10.45 | 37,623 | +0.21(+2.04%) |
Dec 28, 2021 | 10.27 | 10.29 | 10.12 | 10.24 | 26,203 | -0.01(-0.08%) |
Dec 27, 2021 | 10.22 | 10.26 | 10.17 | 10.24 | 31,186 | +0.10(+0.95%) |
Dec 23, 2021 | 10.06 | 10.16 | 10.06 | 10.15 | 39,775 | +0.10(+1.04%) |
Dec 22, 2021 | 9.890 | 10.06 | 9.890 | 10.04 | 60,400 | +0.10(+1.05%) |
Dec 21, 2021 | 9.858 | 10.06 | 9.785 | 9.938 | 62,768 | +0.14(+1.48%) |
Dec 20, 2021 | 9.890 | 9.890 | 9.689 | 9.793 | 64,037 | -0.14(-1.46%) |
Dec 17, 2021 | 9.938 | 9.978 | 9.898 | 9.938 | 32,044 | +0.02(+0.24%) |
Dec 16, 2021 | 9.987 | 10.03 | 9.914 | 9.914 | 96,375 | -0.13(-1.28%) |
Dec 15, 2021 | 10.12 | 10.12 | 9.962 | 10.04 | 159,514 | -0.06(-0.56%) |
Dec 14, 2021 | 10.16 | 10.24 | 9.962 | 10.10 | 94,350 | -0.07(-0.71%) |
Dec 13, 2021 | 10.05 | 10.17 | 9.946 | 10.17 | 101,046 | +0.07(+0.72%) |
Dec 10, 2021 | 10.20 | 10.29 | 10.07 | 10.10 | 76,052 | -0.10(-1.03%) |
Dec 09, 2021 | 10.22 | 10.23 | 10.15 | 10.20 | 35,551 | -0.02(-0.23%) |
Dec 08, 2021 | 10.34 | 10.38 | 10.22 | 10.23 | 79,139 | -0.04(-0.38%) |
Dec 07, 2021 | 10.15 | 10.35 | 10.15 | 10.27 | 143,694 | +0.13(+1.24%) |
Dec 06, 2021 | 10.06 | 10.25 | 10.05 | 10.14 | 46,257 | +0.08(+0.78%) |
Dec 03, 2021 | 10.27 | 10.27 | 10.04 | 10.06 | 36,280 | -0.19(-1.84%) |
Dec 02, 2021 | 10.26 | 10.29 | 10.23 | 10.25 | 14,841 | +0.06(+0.62%) |