Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.22 | 10.28 | 10.21 | 10.26 | 15,609 | +0.03(+0.26%) |
Apr 27, 2023 | 10.16 | 10.25 | 10.16 | 10.23 | 18,425 | +0.05(+0.53%) |
Apr 26, 2023 | 10.21 | 10.25 | 10.06 | 10.18 | 19,264 | -0.05(-0.44%) |
Apr 25, 2023 | 10.31 | 10.31 | 10.20 | 10.22 | 8,716 | -0.13(-1.22%) |
Apr 24, 2023 | 10.37 | 10.47 | 10.32 | 10.35 | 35,034 | +0.02(+0.17%) |
Apr 21, 2023 | 10.37 | 10.38 | 10.31 | 10.33 | 13,977 | -0.08(-0.78%) |
Apr 20, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 44,288 | -0.02(-0.17%) |
Apr 19, 2023 | 10.45 | 10.45 | 10.36 | 10.43 | 27,610 | -0.02(-0.17%) |
Apr 18, 2023 | 10.30 | 10.45 | 10.28 | 10.45 | 37,063 | +0.14(+1.40%) |
Apr 17, 2023 | 10.23 | 10.32 | 10.22 | 10.30 | 11,221 | +0.04(+0.35%) |
Apr 14, 2023 | 10.40 | 10.40 | 10.24 | 10.27 | 44,502 | -0.06(-0.61%) |
Apr 13, 2023 | 10.34 | 10.35 | 10.28 | 10.33 | 11,562 | +0.07(+0.71%) |
Apr 12, 2023 | 10.35 | 10.36 | 10.25 | 10.26 | 21,100 | +0.02(+0.18%) |
Apr 11, 2023 | 10.24 | 10.37 | 10.18 | 10.24 | 35,735 | +0.05(+0.44%) |
Apr 10, 2023 | 10.04 | 10.20 | 10.04 | 10.19 | 48,321 | +0.04(+0.36%) |
Apr 06, 2023 | 10.21 | 10.21 | 10.12 | 10.16 | 54,946 | -0.02(-0.18%) |
Apr 05, 2023 | 10.28 | 10.28 | 10.16 | 10.18 | 21,723 | -0.10(-0.97%) |
Apr 04, 2023 | 10.47 | 10.47 | 10.23 | 10.28 | 28,479 | -0.16(-1.56%) |
Apr 03, 2023 | 10.49 | 10.65 | 10.40 | 10.44 | 39,773 | -0.08(-0.77%) |
Mar 31, 2023 | 10.58 | 10.71 | 10.38 | 10.52 | 72,526 | +0.08(+0.78%) |
Mar 30, 2023 | 10.45 | 10.45 | 10.12 | 10.44 | 21,369 | +0.14(+1.32%) |
Mar 29, 2023 | 10.14 | 10.33 | 10.09 | 10.30 | 24,239 | +0.21(+2.06%) |
Mar 28, 2023 | 10.12 | 10.14 | 10.01 | 10.09 | 18,698 | +0.03(+0.27%) |
Mar 27, 2023 | 10.13 | 10.13 | 10.02 | 10.07 | 24,869 | +0.04(+0.36%) |
Mar 24, 2023 | 9.986 | 10.07 | 9.909 | 10.03 | 48,952 | +0.07(+0.73%) |
Mar 23, 2023 | 10.04 | 10.07 | 9.913 | 9.959 | 12,479 | +0.00(+0.00%) |
Mar 22, 2023 | 10.07 | 10.16 | 9.959 | 9.959 | 24,362 | -0.11(-1.08%) |
Mar 21, 2023 | 10.09 | 10.09 | 9.940 | 10.07 | 14,864 | +0.11(+1.09%) |
Mar 20, 2023 | 9.913 | 9.977 | 9.899 | 9.959 | 14,976 | +0.07(+0.73%) |
Mar 17, 2023 | 10.01 | 10.01 | 9.886 | 9.886 | 14,667 | -0.14(-1.35%) |
Mar 16, 2023 | 9.995 | 10.10 | 9.855 | 10.02 | 19,043 | +0.02(+0.18%) |
Mar 15, 2023 | 9.995 | 10.09 | 9.949 | 10.00 | 20,777 | -0.18(-1.78%) |
Mar 14, 2023 | 10.25 | 10.25 | 10.16 | 10.18 | 10,403 | +0.11(+1.08%) |
Mar 13, 2023 | 10.07 | 10.24 | 9.995 | 10.08 | 31,588 | -0.05(-0.45%) |
Mar 10, 2023 | 10.19 | 10.25 | 10.07 | 10.12 | 41,614 | -0.02(-0.18%) |
Mar 09, 2023 | 10.25 | 10.35 | 10.14 | 10.14 | 56,277 | -0.12(-1.20%) |
Mar 08, 2023 | 10.22 | 10.37 | 10.22 | 10.26 | 51,004 | +0.00(+0.00%) |
Mar 07, 2023 | 10.46 | 10.46 | 10.23 | 10.26 | 29,114 | -0.15(-1.44%) |
Mar 06, 2023 | 10.41 | 10.48 | 10.38 | 10.41 | 32,984 | -0.04(-0.34%) |
Mar 03, 2023 | 10.39 | 10.47 | 10.36 | 10.45 | 42,025 | +0.08(+0.76%) |
Mar 02, 2023 | 10.38 | 10.40 | 10.30 | 10.37 | 30,886 | -0.04(-0.34%) |
Mar 01, 2023 | 10.37 | 10.41 | 10.32 | 10.40 | 45,855 | +0.08(+0.77%) |
Feb 28, 2023 | 10.47 | 10.47 | 10.30 | 10.32 | 33,271 | -0.13(-1.26%) |
Feb 27, 2023 | 10.56 | 10.60 | 10.42 | 10.46 | 31,931 | +0.01(+0.08%) |
Feb 24, 2023 | 10.58 | 10.66 | 10.45 | 10.45 | 45,140 | -0.21(-1.99%) |
Feb 23, 2023 | 10.63 | 10.74 | 10.59 | 10.66 | 41,305 | +0.10(+0.92%) |
Feb 22, 2023 | 10.47 | 10.70 | 10.47 | 10.56 | 42,669 | +0.09(+0.84%) |
Feb 21, 2023 | 10.54 | 10.62 | 10.47 | 10.47 | 17,221 | -0.08(-0.75%) |
Feb 17, 2023 | 10.64 | 10.64 | 10.47 | 10.55 | 55,086 | -0.07(-0.66%) |
Feb 16, 2023 | 10.63 | 10.70 | 10.61 | 10.62 | 14,528 | -0.04(-0.41%) |
Feb 15, 2023 | 10.76 | 10.76 | 10.63 | 10.67 | 30,997 | -0.04(-0.41%) |
Feb 14, 2023 | 11.03 | 11.07 | 10.67 | 10.71 | 86,098 | -0.28(-2.57%) |
Feb 13, 2023 | 10.88 | 11.10 | 10.83 | 10.99 | 45,034 | +0.17(+1.55%) |
Feb 10, 2023 | 10.73 | 10.84 | 10.68 | 10.83 | 27,670 | +0.11(+1.07%) |
Feb 09, 2023 | 10.74 | 10.79 | 10.61 | 10.71 | 24,496 | +0.04(+0.41%) |
Feb 08, 2023 | 10.64 | 10.77 | 10.62 | 10.67 | 30,679 | +0.00(+0.04%) |
Feb 07, 2023 | 10.59 | 10.69 | 10.55 | 10.66 | 33,184 | +0.07(+0.62%) |
Feb 06, 2023 | 10.78 | 10.85 | 10.57 | 10.60 | 24,637 | -0.20(-1.88%) |
Feb 03, 2023 | 10.97 | 11.03 | 10.74 | 10.80 | 22,524 | -0.19(-1.68%) |
Feb 02, 2023 | 11.11 | 11.20 | 10.91 | 10.99 | 18,404 | -0.10(-0.88%) |
Feb 01, 2023 | 10.76 | 11.29 | 10.75 | 11.08 | 56,513 | +0.33(+3.03%) |
Jan 31, 2023 | 10.60 | 10.76 | 10.58 | 10.76 | 35,399 | +0.19(+1.75%) |
Jan 30, 2023 | 10.50 | 11.44 | 10.50 | 10.57 | 29,680 | +0.07(+0.67%) |
Jan 27, 2023 | 10.49 | 10.60 | 10.49 | 10.50 | 18,598 | -0.02(-0.17%) |
Jan 26, 2023 | 10.48 | 10.59 | 10.47 | 10.52 | 40,230 | +0.07(+0.67%) |
Jan 25, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 22,807 | -0.01(-0.08%) |
Jan 24, 2023 | 10.53 | 10.53 | 10.45 | 10.46 | 34,792 | -0.04(-0.42%) |
Jan 23, 2023 | 10.45 | 10.53 | 10.45 | 10.50 | 47,935 | +0.07(+0.68%) |
Jan 20, 2023 | 10.39 | 10.45 | 10.35 | 10.43 | 36,288 | +0.06(+0.60%) |
Jan 19, 2023 | 10.17 | 10.43 | 10.17 | 10.37 | 32,927 | -0.06(-0.59%) |
Jan 18, 2023 | 10.54 | 10.58 | 10.40 | 10.43 | 25,193 | -0.06(-0.59%) |
Jan 17, 2023 | 10.52 | 10.59 | 10.49 | 10.49 | 54,867 | -0.10(-0.92%) |
Jan 13, 2023 | 10.61 | 10.71 | 10.59 | 10.59 | 23,791 | -0.02(-0.17%) |
Jan 12, 2023 | 10.69 | 10.69 | 10.58 | 10.61 | 26,966 | -0.04(-0.40%) |
Jan 11, 2023 | 10.57 | 10.69 | 10.57 | 10.65 | 25,566 | +0.07(+0.66%) |
Jan 10, 2023 | 10.54 | 10.72 | 10.48 | 10.58 | 16,181 | +0.03(+0.25%) |
Jan 09, 2023 | 10.73 | 10.73 | 10.53 | 10.55 | 12,879 | -0.06(-0.58%) |
Jan 06, 2023 | 10.35 | 10.62 | 10.35 | 10.62 | 25,630 | +0.35(+3.44%) |
Jan 05, 2023 | 10.44 | 10.45 | 10.26 | 10.26 | 23,702 | -0.19(-1.85%) |
Jan 04, 2023 | 10.39 | 10.46 | 10.23 | 10.46 | 15,143 | +0.17(+1.63%) |
Jan 03, 2023 | 10.22 | 10.42 | 10.19 | 10.29 | 16,301 | +0.15(+1.48%) |
Dec 30, 2022 | 10.14 | 10.29 | 10.03 | 10.14 | 84,765 | +0.00(+0.00%) |
Dec 29, 2022 | 9.998 | 10.14 | 9.998 | 10.14 | 38,915 | +0.16(+1.59%) |
Dec 28, 2022 | 10.11 | 10.21 | 9.981 | 9.981 | 67,251 | -0.19(-1.91%) |
Dec 27, 2022 | 10.24 | 10.54 | 10.14 | 10.17 | 43,899 | -0.14(-1.37%) |
Dec 23, 2022 | 10.27 | 10.37 | 10.27 | 10.32 | 12,245 | +0.07(+0.69%) |
Dec 22, 2022 | 10.32 | 10.40 | 10.14 | 10.25 | 59,382 | -0.10(-0.94%) |
Dec 21, 2022 | 10.18 | 10.34 | 10.16 | 10.34 | 35,561 | +0.13(+1.30%) |
Dec 20, 2022 | 10.28 | 10.28 | 10.11 | 10.21 | 23,918 | +0.00(+0.00%) |
Dec 19, 2022 | 10.31 | 10.46 | 10.21 | 10.21 | 32,295 | -0.11(-1.11%) |
Dec 16, 2022 | 10.39 | 10.55 | 10.22 | 10.32 | 42,165 | -0.20(-1.93%) |
Dec 15, 2022 | 10.50 | 10.65 | 10.29 | 10.53 | 29,142 | +0.00(+0.00%) |
Dec 14, 2022 | 10.54 | 10.70 | 10.41 | 10.53 | 30,202 | -0.02(-0.17%) |
Dec 13, 2022 | 10.62 | 10.68 | 10.54 | 10.54 | 23,986 | -0.15(-1.40%) |
Dec 12, 2022 | 10.28 | 10.72 | 10.28 | 10.69 | 63,243 | +0.33(+3.15%) |
Dec 09, 2022 | 10.54 | 10.60 | 10.37 | 10.37 | 28,803 | -0.27(-2.57%) |
Dec 08, 2022 | 10.57 | 10.74 | 10.50 | 10.64 | 13,369 | +0.10(+0.98%) |
Dec 07, 2022 | 10.51 | 10.75 | 10.51 | 10.54 | 16,786 | -0.04(-0.41%) |
Dec 06, 2022 | 10.51 | 10.74 | 10.50 | 10.58 | 34,627 | +0.06(+0.57%) |
Dec 05, 2022 | 10.47 | 10.55 | 10.42 | 10.52 | 30,630 | -0.05(-0.49%) |
Dec 02, 2022 | 10.59 | 10.68 | 10.46 | 10.57 | 14,866 | -0.11(-1.05%) |
Dec 01, 2022 | 10.72 | 10.74 | 10.59 | 10.69 | 14,541 | +0.00(+0.00%) |
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%) |