Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.766 | 8.965 | 8.766 | 8.899 | 2,069,948 | +0.13(+1.51%) |
Apr 27, 2023 | 8.690 | 8.785 | 8.667 | 8.766 | 1,772,552 | +0.11(+1.31%) |
Apr 26, 2023 | 8.738 | 8.875 | 8.605 | 8.653 | 2,083,233 | -0.15(-1.72%) |
Apr 25, 2023 | 8.965 | 9.041 | 8.776 | 8.804 | 2,110,261 | -0.27(-2.92%) |
Apr 24, 2023 | 9.173 | 9.173 | 8.974 | 9.069 | 1,300,020 | -0.08(-0.83%) |
Apr 21, 2023 | 9.173 | 9.202 | 9.017 | 9.145 | 990,289 | +0.05(+0.52%) |
Apr 20, 2023 | 9.088 | 9.164 | 9.027 | 9.098 | 1,089,261 | -0.04(-0.41%) |
Apr 19, 2023 | 8.956 | 9.145 | 8.894 | 9.135 | 2,036,352 | +0.10(+1.15%) |
Apr 18, 2023 | 9.088 | 9.154 | 8.998 | 9.031 | 1,509,881 | -0.05(-0.52%) |
Apr 17, 2023 | 9.031 | 9.088 | 8.918 | 9.079 | 4,465,989 | +0.07(+0.74%) |
Apr 14, 2023 | 9.145 | 9.183 | 8.941 | 9.012 | 5,127,591 | -0.15(-1.65%) |
Apr 13, 2023 | 9.192 | 9.249 | 9.098 | 9.164 | 3,561,192 | -0.07(-0.72%) |
Apr 12, 2023 | 9.334 | 9.391 | 9.202 | 9.230 | 2,135,045 | +0.01(+0.10%) |
Apr 11, 2023 | 9.258 | 9.306 | 9.195 | 9.221 | 2,603,343 | -0.05(-0.51%) |
Apr 10, 2023 | 9.325 | 9.363 | 9.183 | 9.268 | 3,171,365 | -0.10(-1.11%) |
Apr 06, 2023 | 9.514 | 9.514 | 9.329 | 9.372 | 3,162,175 | -0.05(-0.50%) |
Apr 05, 2023 | 9.382 | 9.471 | 9.334 | 9.419 | 2,511,579 | +0.01(+0.10%) |
Apr 04, 2023 | 9.524 | 9.528 | 9.320 | 9.410 | 2,095,886 | -0.12(-1.29%) |
Apr 03, 2023 | 9.751 | 9.826 | 9.476 | 9.533 | 3,010,693 | -0.23(-2.33%) |
Mar 31, 2023 | 9.618 | 9.770 | 9.571 | 9.760 | 2,282,326 | +0.25(+2.59%) |
Mar 30, 2023 | 9.524 | 9.538 | 9.453 | 9.514 | 1,442,144 | +0.12(+1.26%) |
Mar 29, 2023 | 9.340 | 9.405 | 9.237 | 9.396 | 1,571,459 | +0.17(+1.82%) |
Mar 28, 2023 | 9.106 | 9.227 | 9.031 | 9.227 | 1,438,491 | +0.05(+0.51%) |
Mar 27, 2023 | 9.171 | 9.251 | 9.092 | 9.181 | 1,246,914 | +0.11(+1.24%) |
Mar 24, 2023 | 8.751 | 9.078 | 8.713 | 9.069 | 1,307,395 | +0.28(+3.19%) |
Mar 23, 2023 | 8.928 | 8.998 | 8.746 | 8.788 | 1,368,391 | -0.09(-1.05%) |
Mar 22, 2023 | 9.134 | 9.190 | 8.863 | 8.882 | 1,791,358 | -0.34(-3.65%) |
Mar 21, 2023 | 9.330 | 9.363 | 9.139 | 9.218 | 3,082,295 | -0.02(-0.20%) |
Mar 20, 2023 | 9.181 | 9.312 | 9.129 | 9.237 | 1,867,599 | +0.12(+1.33%) |
Mar 17, 2023 | 9.265 | 9.265 | 9.064 | 9.115 | 4,406,077 | -0.19(-2.01%) |
Mar 16, 2023 | 9.181 | 9.344 | 9.097 | 9.302 | 1,773,361 | -0.02(-0.20%) |
Mar 15, 2023 | 9.181 | 9.396 | 9.171 | 9.321 | 1,964,930 | -0.04(-0.40%) |
Mar 14, 2023 | 9.405 | 9.522 | 9.242 | 9.358 | 1,516,864 | +0.16(+1.73%) |
Mar 13, 2023 | 9.153 | 9.363 | 9.106 | 9.199 | 1,844,308 | -0.04(-0.40%) |
Mar 10, 2023 | 9.433 | 9.461 | 9.097 | 9.237 | 2,460,479 | -0.22(-2.27%) |
Mar 09, 2023 | 9.583 | 9.620 | 9.424 | 9.452 | 1,618,047 | -0.09(-0.98%) |
Mar 08, 2023 | 9.536 | 9.564 | 9.443 | 9.545 | 3,038,858 | +0.04(+0.39%) |
Mar 07, 2023 | 9.667 | 9.714 | 9.433 | 9.508 | 4,425,409 | -0.15(-1.55%) |
Mar 06, 2023 | 9.798 | 9.798 | 9.620 | 9.658 | 2,359,249 | -0.16(-1.62%) |
Mar 03, 2023 | 9.816 | 9.854 | 9.676 | 9.816 | 1,897,107 | +0.08(+0.86%) |
Mar 02, 2023 | 9.583 | 9.742 | 9.583 | 9.732 | 1,452,806 | +0.12(+1.26%) |
Mar 01, 2023 | 9.667 | 9.784 | 9.555 | 9.611 | 1,202,273 | -0.14(-1.44%) |
Feb 28, 2023 | 9.714 | 9.919 | 9.695 | 9.751 | 2,826,668 | +0.02(+0.19%) |
Feb 27, 2023 | 9.901 | 9.901 | 9.686 | 9.732 | 1,978,570 | -0.03(-0.29%) |
Feb 24, 2023 | 9.882 | 9.910 | 9.688 | 9.760 | 1,760,579 | -0.27(-2.70%) |
Feb 23, 2023 | 9.975 | 10.12 | 9.882 | 10.03 | 2,184,477 | +0.11(+1.13%) |
Feb 22, 2023 | 10.31 | 10.41 | 9.873 | 9.919 | 2,411,469 | -0.33(-3.19%) |
Feb 21, 2023 | 10.35 | 10.39 | 10.14 | 10.25 | 2,480,918 | -0.21(-1.97%) |
Feb 17, 2023 | 10.55 | 10.64 | 10.39 | 10.45 | 2,488,189 | -0.02(-0.18%) |
Feb 16, 2023 | 10.52 | 10.64 | 10.27 | 10.47 | 2,389,929 | -0.14(-1.32%) |
Feb 15, 2023 | 10.43 | 10.61 | 10.43 | 10.61 | 2,029,254 | +0.06(+0.53%) |
Feb 14, 2023 | 10.65 | 10.72 | 10.52 | 10.55 | 1,624,093 | -0.15(-1.40%) |
Feb 13, 2023 | 10.66 | 10.76 | 10.62 | 10.70 | 1,216,926 | +0.09(+0.88%) |
Feb 10, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 1,483,783 | -0.01(-0.09%) |
Feb 09, 2023 | 10.74 | 10.75 | 10.53 | 10.62 | 1,954,279 | -0.04(-0.35%) |
Feb 08, 2023 | 10.70 | 10.83 | 10.64 | 10.66 | 1,163,125 | -0.12(-1.13%) |
Feb 07, 2023 | 10.71 | 10.87 | 10.59 | 10.78 | 1,483,150 | -0.04(-0.35%) |
Feb 06, 2023 | 10.77 | 10.84 | 10.71 | 10.82 | 945,901 | -0.09(-0.86%) |
Feb 03, 2023 | 10.95 | 10.97 | 10.81 | 10.91 | 1,684,107 | -0.13(-1.19%) |
Feb 02, 2023 | 10.95 | 11.14 | 10.89 | 11.04 | 3,926,021 | +0.21(+1.99%) |
Feb 01, 2023 | 10.75 | 10.91 | 10.66 | 10.83 | 1,880,353 | +0.03(+0.26%) |
Jan 31, 2023 | 10.58 | 10.82 | 10.58 | 10.80 | 3,016,158 | +0.21(+2.03%) |
Jan 30, 2023 | 10.65 | 10.75 | 10.54 | 10.58 | 1,755,988 | -0.16(-1.48%) |
Jan 27, 2023 | 10.65 | 10.80 | 10.64 | 10.74 | 1,137,454 | +0.03(+0.26%) |
Jan 26, 2023 | 10.55 | 10.75 | 10.55 | 10.71 | 1,316,622 | +0.17(+1.60%) |
Jan 25, 2023 | 10.61 | 10.61 | 10.44 | 10.55 | 1,027,940 | -0.10(-0.97%) |
Jan 24, 2023 | 10.65 | 10.70 | 10.48 | 10.65 | 719,665 | +0.01(+0.09%) |
Jan 23, 2023 | 10.46 | 10.68 | 10.40 | 10.64 | 1,072,686 | +0.14(+1.34%) |
Jan 20, 2023 | 10.38 | 10.50 | 10.27 | 10.50 | 1,180,822 | +0.15(+1.44%) |
Jan 19, 2023 | 10.34 | 10.41 | 10.26 | 10.35 | 1,440,659 | -0.02(-0.18%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.28 | 10.37 | 1,783,465 | -0.10(-0.98%) |
Jan 17, 2023 | 10.59 | 10.63 | 10.41 | 10.47 | 1,065,069 | -0.08(-0.80%) |
Jan 13, 2023 | 10.50 | 10.58 | 10.48 | 10.55 | 768,720 | -0.02(-0.18%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.32 | 10.57 | 1,902,184 | +0.18(+1.71%) |
Jan 11, 2023 | 10.06 | 10.42 | 10.06 | 10.40 | 2,795,080 | +0.44(+4.41%) |
Jan 10, 2023 | 9.929 | 9.985 | 9.859 | 9.957 | 3,313,324 | +0.03(+0.28%) |
Jan 09, 2023 | 9.845 | 9.966 | 9.807 | 9.929 | 1,806,963 | +0.05(+0.47%) |
Jan 06, 2023 | 9.629 | 9.910 | 9.629 | 9.882 | 911,400 | +0.30(+3.12%) |
Jan 05, 2023 | 9.882 | 9.882 | 9.573 | 9.583 | 1,198,220 | -0.35(-3.48%) |
Jan 04, 2023 | 9.704 | 10.02 | 9.620 | 9.929 | 2,640,926 | +0.36(+3.71%) |
Jan 03, 2023 | 9.508 | 9.648 | 9.400 | 9.573 | 1,830,404 | +0.21(+2.20%) |
Dec 30, 2022 | 9.461 | 9.489 | 9.274 | 9.368 | 7,549,604 | -0.12(-1.28%) |
Dec 29, 2022 | 9.480 | 9.601 | 9.447 | 9.489 | 1,183,733 | +0.14(+1.55%) |
Dec 28, 2022 | 9.621 | 9.649 | 9.312 | 9.344 | 1,807,852 | -0.22(-2.32%) |
Dec 27, 2022 | 9.557 | 9.640 | 9.520 | 9.566 | 1,156,856 | +0.04(+0.39%) |
Dec 23, 2022 | 9.418 | 9.557 | 9.418 | 9.529 | 983,536 | +0.08(+0.88%) |
Dec 22, 2022 | 9.363 | 9.464 | 9.247 | 9.446 | 1,108,149 | +0.01(+0.10%) |
Dec 21, 2022 | 9.427 | 9.584 | 9.381 | 9.437 | 1,247,632 | +0.08(+0.89%) |
Dec 20, 2022 | 9.326 | 9.441 | 9.229 | 9.354 | 1,623,538 | -0.01(-0.10%) |
Dec 19, 2022 | 9.511 | 9.547 | 9.289 | 9.363 | 1,908,475 | -0.17(-1.74%) |
Dec 16, 2022 | 9.557 | 9.644 | 9.266 | 9.529 | 9,776,944 | -0.19(-1.99%) |
Dec 15, 2022 | 9.824 | 9.912 | 9.654 | 9.723 | 1,727,684 | -0.18(-1.77%) |
Dec 14, 2022 | 9.972 | 10.14 | 9.852 | 9.898 | 1,303,452 | -0.06(-0.56%) |
Dec 13, 2022 | 10.07 | 10.14 | 9.871 | 9.954 | 1,700,854 | +0.17(+1.70%) |
Dec 12, 2022 | 9.751 | 9.788 | 9.598 | 9.788 | 2,268,504 | +0.02(+0.19%) |
Dec 09, 2022 | 9.640 | 9.769 | 9.640 | 9.769 | 1,509,699 | +0.03(+0.28%) |
Dec 08, 2022 | 9.834 | 9.894 | 9.672 | 9.741 | 2,035,034 | -0.04(-0.38%) |
Dec 07, 2022 | 9.418 | 9.820 | 9.418 | 9.778 | 2,574,461 | +0.32(+3.42%) |
Dec 06, 2022 | 9.640 | 9.700 | 9.344 | 9.455 | 2,126,236 | -0.19(-2.01%) |
Dec 05, 2022 | 9.843 | 9.875 | 9.621 | 9.649 | 2,045,239 | -0.25(-2.52%) |
Dec 02, 2022 | 9.815 | 9.991 | 9.751 | 9.898 | 6,233,159 | -0.04(-0.37%) |
Dec 01, 2022 | 10.03 | 10.14 | 9.797 | 9.935 | 2,661,949 | +0.00(+0.00%) |
Nov 30, 2022 | 9.584 | 9.935 | 9.427 | 9.935 | 2,606,738 | +0.28(+2.87%) |
Nov 29, 2022 | 9.289 | 9.769 | 9.234 | 9.658 | 4,258,917 | +0.34(+3.67%) |
Nov 28, 2022 | 9.483 | 9.731 | 9.303 | 9.317 | 3,517,247 | -0.18(-1.85%) |
Nov 25, 2022 | 9.538 | 9.580 | 9.451 | 9.492 | 952,307 | -0.06(-0.68%) |
Nov 23, 2022 | 9.529 | 9.575 | 9.409 | 9.557 | 2,450,339 | +0.03(+0.29%) |
Nov 22, 2022 | 9.464 | 9.561 | 9.367 | 9.529 | 3,384,717 | +0.06(+0.58%) |
Nov 21, 2022 | 9.704 | 9.723 | 9.381 | 9.474 | 1,506,391 | -0.21(-2.19%) |
Nov 18, 2022 | 9.751 | 9.852 | 9.649 | 9.686 | 2,463,169 | +0.14(+1.45%) |
Nov 17, 2022 | 9.363 | 9.566 | 9.307 | 9.547 | 2,001,093 | +0.10(+1.08%) |
Nov 16, 2022 | 9.529 | 9.561 | 9.391 | 9.446 | 1,415,283 | -0.07(-0.78%) |
Nov 15, 2022 | 9.668 | 9.714 | 9.335 | 9.520 | 3,490,692 | +0.01(+0.10%) |
Nov 14, 2022 | 9.695 | 9.755 | 9.511 | 9.511 | 1,259,253 | -0.23(-2.37%) |
Nov 11, 2022 | 9.945 | 9.986 | 9.626 | 9.741 | 2,745,203 | -0.21(-2.13%) |
Nov 10, 2022 | 9.492 | 9.954 | 9.492 | 9.954 | 1,511,364 | +0.69(+7.48%) |
Nov 09, 2022 | 9.391 | 9.501 | 9.252 | 9.261 | 1,080,304 | -0.13(-1.38%) |
Nov 08, 2022 | 9.584 | 9.603 | 9.317 | 9.391 | 1,536,518 | -0.17(-1.74%) |
Nov 07, 2022 | 9.363 | 9.640 | 9.363 | 9.557 | 2,319,459 | +0.22(+2.37%) |
Nov 04, 2022 | 9.483 | 9.506 | 9.187 | 9.335 | 1,756,175 | -0.05(-0.49%) |
Nov 03, 2022 | 8.772 | 9.437 | 8.624 | 9.381 | 2,322,650 | +0.53(+5.94%) |
Nov 02, 2022 | 8.975 | 8.809 | 8.855 | 1,941,727 | -0.18(-1.94%) | |
Nov 01, 2022 | 9.012 | 9.077 | 8.957 | 9.030 | 1,456,230 | +0.09(+1.03%) |
Oct 31, 2022 | 8.957 | 8.970 | 8.821 | 8.938 | 2,369,460 | -0.08(-0.92%) |
Oct 28, 2022 | 8.836 | 9.077 | 8.790 | 9.021 | 1,490,814 | +0.19(+2.20%) |
Oct 27, 2022 | 8.827 | 8.933 | 8.776 | 8.827 | 1,294,916 | +0.06(+0.63%) |
Oct 26, 2022 | 8.809 | 8.855 | 8.693 | 8.772 | 1,368,774 | +0.00(+0.00%) |
Oct 25, 2022 | 8.486 | 8.800 | 8.486 | 8.772 | 1,874,243 | +0.27(+3.15%) |
Oct 24, 2022 | 8.532 | 8.578 | 8.439 | 8.504 | 1,313,965 | +0.02(+0.22%) |
Oct 21, 2022 | 8.421 | 8.504 | 8.264 | 8.486 | 1,902,516 | +0.12(+1.43%) |
Oct 20, 2022 | 8.430 | 8.573 | 8.347 | 8.366 | 1,155,831 | -0.11(-1.31%) |
Oct 19, 2022 | 8.689 | 8.726 | 8.426 | 8.476 | 1,912,193 | -0.30(-3.47%) |
Oct 18, 2022 | 8.910 | 8.975 | 8.735 | 8.781 | 1,217,514 | +0.05(+0.53%) |
Oct 17, 2022 | 8.652 | 8.772 | 8.633 | 8.735 | 1,280,957 | +0.26(+3.05%) |
Oct 14, 2022 | 8.864 | 8.873 | 8.416 | 8.476 | 1,982,585 | -0.24(-2.75%) |
Oct 13, 2022 | 8.209 | 8.735 | 8.135 | 8.716 | 2,192,517 | +0.36(+4.31%) |
Oct 12, 2022 | 8.356 | 8.403 | 8.246 | 8.356 | 1,387,176 | +0.00(+0.00%) |
Oct 11, 2022 | 8.246 | 8.393 | 8.162 | 8.356 | 1,672,940 | +0.07(+0.89%) |
Oct 10, 2022 | 8.310 | 8.403 | 8.273 | 8.282 | 1,084,245 | +0.00(+0.00%) |
Oct 07, 2022 | 8.329 | 8.416 | 8.246 | 8.282 | 2,177,336 | -0.11(-1.32%) |
Oct 06, 2022 | 8.504 | 8.536 | 8.361 | 8.393 | 1,536,393 | -0.11(-1.30%) |
Oct 05, 2022 | 8.633 | 8.633 | 8.342 | 8.504 | 2,105,697 | -0.26(-2.95%) |
Oct 04, 2022 | 8.698 | 8.864 | 8.675 | 8.763 | 2,848,829 | +0.18(+2.04%) |
Oct 03, 2022 | 8.559 | 8.652 | 8.513 | 8.587 | 2,352,728 | +0.13(+1.53%) |
Sep 30, 2022 | 8.375 | 8.550 | 8.356 | 8.458 | 2,826,310 | +0.14(+1.66%) |
Sep 29, 2022 | 8.439 | 8.504 | 8.204 | 8.319 | 3,121,670 | -0.15(-1.74%) |
Sep 28, 2022 | 8.084 | 8.513 | 8.030 | 8.467 | 3,259,258 | +0.44(+5.45%) |
Sep 27, 2022 | 8.440 | 8.467 | 8.030 | 8.030 | 2,265,613 | -0.36(-4.24%) |
Sep 26, 2022 | 8.695 | 8.704 | 8.326 | 8.385 | 2,085,298 | -0.37(-4.27%) |
Sep 23, 2022 | 8.859 | 8.905 | 8.659 | 8.759 | 1,740,651 | -0.13(-1.44%) |
Sep 22, 2022 | 8.950 | 8.955 | 8.841 | 8.886 | 1,789,085 | -0.08(-0.91%) |
Sep 21, 2022 | 8.968 | 9.160 | 8.918 | 8.968 | 2,496,828 | +0.08(+0.92%) |
Sep 20, 2022 | 8.850 | 8.932 | 8.668 | 8.886 | 2,593,079 | -0.06(-0.71%) |
Sep 19, 2022 | 8.905 | 9.082 | 8.877 | 8.950 | 2,928,926 | -0.03(-0.30%) |
Sep 16, 2022 | 8.813 | 8.978 | 8.763 | 8.978 | 8,821,311 | +0.09(+1.03%) |
Sep 15, 2022 | 8.877 | 9.032 | 8.859 | 8.886 | 2,198,732 | -0.01(-0.10%) |
Sep 14, 2022 | 9.069 | 9.105 | 8.845 | 8.896 | 2,904,250 | -0.21(-2.30%) |
Sep 13, 2022 | 9.397 | 9.442 | 9.078 | 9.105 | 1,688,567 | -0.50(-5.22%) |
Sep 12, 2022 | 9.588 | 9.684 | 9.584 | 9.606 | 1,419,723 | +0.09(+0.96%) |
Sep 09, 2022 | 9.442 | 9.565 | 9.406 | 9.515 | 1,023,903 | +0.10(+1.06%) |
Sep 08, 2022 | 9.424 | 9.538 | 9.369 | 9.415 | 1,321,034 | -0.09(-0.96%) |
Sep 07, 2022 | 9.287 | 9.515 | 9.287 | 9.506 | 2,953,975 | +0.26(+2.76%) |
Sep 06, 2022 | 9.224 | 9.287 | 9.169 | 9.251 | 2,372,614 | +0.04(+0.40%) |
Sep 02, 2022 | 9.278 | 9.310 | 9.146 | 9.215 | 2,679,840 | +0.05(+0.50%) |
Sep 01, 2022 | 9.142 | 9.187 | 9.028 | 9.169 | 1,256,340 | +0.00(+0.00%) |
Aug 31, 2022 | 9.333 | 9.369 | 9.160 | 9.169 | 2,806,089 | -0.09(-0.98%) |
Aug 30, 2022 | 9.442 | 9.442 | 9.246 | 9.260 | 2,625,632 | -0.14(-1.45%) |
Aug 29, 2022 | 9.470 | 9.524 | 9.397 | 9.397 | 1,014,340 | -0.10(-1.06%) |
Aug 26, 2022 | 9.789 | 9.789 | 9.488 | 9.497 | 1,477,819 | -0.26(-2.71%) |
Aug 25, 2022 | 9.661 | 9.807 | 9.643 | 9.761 | 852,701 | +0.11(+1.13%) |
Aug 24, 2022 | 9.625 | 9.734 | 9.588 | 9.652 | 890,311 | +0.05(+0.47%) |
Aug 23, 2022 | 9.634 | 9.761 | 9.606 | 9.606 | 1,433,210 | -0.09(-0.94%) |
Aug 22, 2022 | 9.971 | 9.971 | 9.675 | 9.698 | 1,918,208 | -0.36(-3.54%) |
Aug 19, 2022 | 10.16 | 10.18 | 10.02 | 10.05 | 1,072,699 | -0.13(-1.25%) |
Aug 18, 2022 | 10.16 | 10.22 | 10.12 | 10.18 | 1,053,267 | +0.02(+0.18%) |
Aug 17, 2022 | 10.18 | 10.22 | 10.09 | 10.16 | 1,001,186 | -0.07(-0.71%) |
Aug 16, 2022 | 10.35 | 10.35 | 10.23 | 10.24 | 1,664,124 | -0.09(-0.88%) |
Aug 15, 2022 | 10.28 | 10.34 | 10.22 | 10.33 | 724,792 | +0.05(+0.53%) |
Aug 12, 2022 | 10.20 | 10.27 | 10.16 | 10.27 | 992,682 | +0.16(+1.53%) |
Aug 11, 2022 | 10.14 | 10.23 | 10.08 | 10.12 | 1,045,477 | +0.08(+0.82%) |
Aug 10, 2022 | 9.980 | 10.08 | 9.953 | 10.03 | 1,497,326 | +0.16(+1.66%) |
Aug 09, 2022 | 9.798 | 9.907 | 9.770 | 9.871 | 1,846,327 | +0.07(+0.74%) |
Aug 08, 2022 | 9.871 | 9.962 | 9.698 | 9.798 | 1,314,060 | -0.06(-0.65%) |
Aug 05, 2022 | 9.707 | 9.862 | 9.647 | 9.862 | 1,178,703 | +0.13(+1.31%) |
Aug 04, 2022 | 9.743 | 9.834 | 9.634 | 9.734 | 1,151,151 | -0.01(-0.09%) |
Aug 03, 2022 | 9.816 | 9.875 | 9.743 | 9.743 | 1,421,460 | -0.03(-0.28%) |
Aug 02, 2022 | 9.862 | 9.925 | 9.770 | 9.770 | 1,425,054 | -0.10(-1.02%) |
Aug 01, 2022 | 9.925 | 9.953 | 9.780 | 9.871 | 1,734,487 | -0.13(-1.28%) |
Jul 29, 2022 | 9.862 | 10.03 | 9.816 | 9.998 | 2,481,261 | +0.12(+1.20%) |
Jul 28, 2022 | 9.807 | 9.916 | 9.734 | 9.880 | 889,493 | +0.15(+1.50%) |
Jul 27, 2022 | 9.789 | 9.816 | 9.625 | 9.734 | 943,632 | -0.05(-0.56%) |
Jul 26, 2022 | 9.789 | 9.871 | 9.743 | 9.789 | 879,940 | -0.04(-0.37%) |
Jul 25, 2022 | 9.743 | 9.862 | 9.670 | 9.825 | 1,945,966 | +0.10(+1.03%) |
Jul 22, 2022 | 9.707 | 9.775 | 9.606 | 9.725 | 1,184,948 | +0.08(+0.85%) |
Jul 21, 2022 | 9.442 | 9.666 | 9.388 | 9.643 | 2,074,742 | +0.16(+1.73%) |
Jul 20, 2022 | 9.479 | 9.606 | 9.438 | 9.479 | 2,359,106 | +0.01(+0.10%) |
Jul 19, 2022 | 9.360 | 9.493 | 9.356 | 9.470 | 4,037,284 | +0.20(+2.16%) |
Jul 18, 2022 | 9.524 | 9.552 | 9.233 | 9.269 | 1,216,941 | -0.16(-1.74%) |
Jul 15, 2022 | 9.488 | 9.515 | 9.315 | 9.433 | 2,136,715 | +0.05(+0.58%) |
Jul 14, 2022 | 9.433 | 9.520 | 9.342 | 9.379 | 1,874,978 | -0.21(-2.19%) |
Jul 13, 2022 | 9.570 | 9.670 | 9.433 | 9.588 | 2,198,983 | -0.07(-0.75%) |
Jul 12, 2022 | 9.606 | 9.866 | 9.597 | 9.661 | 2,125,798 | +0.05(+0.57%) |
Jul 11, 2022 | 9.625 | 9.679 | 9.515 | 9.606 | 1,656,921 | +0.00(+0.00%) |
Jul 08, 2022 | 9.679 | 9.739 | 9.570 | 9.606 | 2,019,396 | -0.05(-0.57%) |
Jul 07, 2022 | 9.743 | 9.798 | 9.634 | 9.661 | 2,252,417 | -0.05(-0.56%) |
Jul 06, 2022 | 9.798 | 9.898 | 9.688 | 9.716 | 2,466,146 | -0.13(-1.30%) |
Jul 05, 2022 | 9.725 | 9.843 | 9.634 | 9.843 | 2,296,929 | +0.02(+0.19%) |
Jul 01, 2022 | 9.752 | 9.880 | 9.657 | 9.825 | 2,732,849 | +0.04(+0.37%) |
Jun 30, 2022 | 9.634 | 9.935 | 9.616 | 9.789 | 2,198,897 | +0.04(+0.37%) |
Jun 29, 2022 | 9.734 | 9.766 | 9.606 | 9.752 | 1,964,658 | -0.04(-0.37%) |
Jun 28, 2022 | 9.897 | 9.946 | 9.771 | 9.789 | 1,835,102 | -0.05(-0.46%) |
Jun 27, 2022 | 9.933 | 10.01 | 9.807 | 9.834 | 1,994,872 | -0.07(-0.73%) |
Jun 24, 2022 | 9.726 | 9.933 | 9.681 | 9.906 | 2,595,616 | +0.27(+2.81%) |
Jun 23, 2022 | 9.383 | 9.672 | 9.383 | 9.635 | 1,301,225 | +0.24(+2.59%) |
Jun 22, 2022 | 9.293 | 9.550 | 9.234 | 9.392 | 1,918,708 | +0.01(+0.10%) |
Jun 21, 2022 | 9.365 | 9.509 | 9.338 | 9.383 | 1,911,446 | +0.11(+1.17%) |
Jun 17, 2022 | 9.122 | 9.343 | 9.113 | 9.275 | 4,426,906 | +0.23(+2.49%) |
Jun 16, 2022 | 9.221 | 9.275 | 8.996 | 9.050 | 4,354,963 | -0.29(-3.09%) |
Jun 15, 2022 | 9.347 | 9.518 | 9.230 | 9.338 | 5,270,352 | +0.11(+1.17%) |
Jun 14, 2022 | 9.365 | 9.410 | 9.131 | 9.230 | 4,477,273 | -0.13(-1.35%) |
Jun 13, 2022 | 9.509 | 9.581 | 9.311 | 9.356 | 2,692,213 | -0.41(-4.24%) |
Jun 10, 2022 | 9.915 | 9.946 | 9.762 | 9.771 | 3,175,517 | -0.25(-2.52%) |
Jun 09, 2022 | 10.20 | 10.24 | 9.996 | 10.02 | 1,891,793 | -0.20(-1.94%) |
Jun 08, 2022 | 10.25 | 10.32 | 10.08 | 10.22 | 2,404,661 | -0.10(-0.96%) |
Jun 07, 2022 | 10.21 | 10.32 | 10.14 | 10.32 | 1,618,928 | +0.11(+1.06%) |
Jun 06, 2022 | 10.27 | 10.27 | 10.05 | 10.21 | 2,120,267 | +0.07(+0.71%) |
Jun 03, 2022 | 10.28 | 10.33 | 10.11 | 10.14 | 2,500,837 | -0.27(-2.60%) |
Jun 02, 2022 | 10.39 | 10.42 | 10.20 | 10.41 | 1,852,811 | +0.02(+0.17%) |
Jun 01, 2022 | 10.44 | 10.47 | 10.23 | 10.39 | 2,702,241 | -0.03(-0.26%) |
May 31, 2022 | 10.41 | 10.47 | 10.32 | 10.42 | 2,730,244 | -0.12(-1.11%) |
May 27, 2022 | 10.41 | 10.63 | 10.38 | 10.54 | 1,385,803 | +0.23(+2.18%) |
May 26, 2022 | 10.30 | 10.40 | 10.30 | 10.31 | 1,212,899 | +0.05(+0.44%) |
May 25, 2022 | 10.24 | 10.36 | 10.19 | 10.27 | 1,833,714 | +0.02(+0.18%) |
May 24, 2022 | 10.01 | 10.30 | 9.879 | 10.25 | 2,548,239 | +0.11(+1.07%) |
May 23, 2022 | 10.10 | 10.18 | 9.987 | 10.14 | 1,953,196 | +0.16(+1.63%) |
May 20, 2022 | 10.06 | 10.08 | 9.771 | 9.978 | 1,784,818 | +0.03(+0.27%) |
May 19, 2022 | 10.06 | 10.19 | 9.951 | 9.951 | 2,616,848 | -0.14(-1.43%) |
May 18, 2022 | 10.45 | 10.54 | 10.05 | 10.10 | 3,001,595 | -0.47(-4.44%) |
May 17, 2022 | 10.49 | 10.57 | 10.37 | 10.56 | 1,782,949 | +0.16(+1.56%) |
May 16, 2022 | 10.50 | 10.53 | 10.34 | 10.40 | 1,480,157 | -0.12(-1.11%) |
May 13, 2022 | 10.37 | 10.55 | 10.30 | 10.52 | 2,848,034 | +0.32(+3.09%) |
May 12, 2022 | 10.04 | 10.25 | 10.01 | 10.20 | 4,757,969 | +0.23(+2.35%) |
May 11, 2022 | 10.10 | 10.21 | 9.870 | 9.969 | 2,855,744 | -0.12(-1.16%) |
May 10, 2022 | 10.23 | 10.35 | 9.942 | 10.09 | 3,234,219 | -0.05(-0.53%) |
May 09, 2022 | 10.41 | 10.45 | 10.10 | 10.14 | 2,693,571 | -0.38(-3.60%) |
May 06, 2022 | 10.60 | 10.71 | 10.42 | 10.52 | 2,172,305 | -0.20(-1.85%) |
May 05, 2022 | 11.15 | 11.36 | 10.59 | 10.72 | 3,565,350 | -0.61(-5.41%) |
May 04, 2022 | 11.29 | 11.37 | 11.07 | 11.33 | 2,734,532 | +0.07(+0.64%) |
May 03, 2022 | 11.14 | 11.35 | 11.11 | 11.26 | 2,209,450 | +0.12(+1.05%) |