Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.08 | 10.24 | 9.989 | 10.15 | 140,392 | +0.07(+0.66%) |
Apr 27, 2023 | 9.939 | 10.22 | 9.918 | 10.08 | 444,108 | +0.14(+1.43%) |
Apr 26, 2023 | 10.16 | 10.22 | 9.898 | 9.939 | 396,816 | -0.26(-2.54%) |
Apr 25, 2023 | 10.01 | 10.25 | 9.998 | 10.20 | 394,120 | +0.18(+1.75%) |
Apr 24, 2023 | 10.07 | 10.20 | 10.02 | 10.02 | 240,960 | -0.09(-0.91%) |
Apr 21, 2023 | 10.16 | 10.18 | 10.02 | 10.11 | 388,047 | -0.07(-0.66%) |
Apr 20, 2023 | 10.22 | 10.44 | 10.14 | 10.18 | 244,360 | -0.14(-1.37%) |
Apr 19, 2023 | 10.31 | 10.44 | 10.26 | 10.32 | 503,620 | -0.05(-0.48%) |
Apr 18, 2023 | 10.62 | 10.67 | 10.28 | 10.37 | 306,624 | -0.30(-2.82%) |
Apr 17, 2023 | 10.50 | 10.78 | 10.47 | 10.67 | 262,047 | +0.12(+1.11%) |
Apr 14, 2023 | 10.71 | 10.86 | 10.45 | 10.56 | 332,820 | +0.01(+0.08%) |
Apr 13, 2023 | 10.23 | 10.65 | 10.02 | 10.55 | 782,445 | +0.40(+3.95%) |
Apr 12, 2023 | 10.06 | 10.42 | 10.02 | 10.15 | 701,879 | +0.22(+2.18%) |
Apr 11, 2023 | 9.564 | 10.04 | 9.389 | 9.931 | 2,184,806 | +0.35(+3.66%) |
Apr 10, 2023 | 9.672 | 9.789 | 9.307 | 9.581 | 327,169 | -0.19(-1.96%) |
Apr 06, 2023 | 9.472 | 9.781 | 9.472 | 9.772 | 328,265 | +0.29(+3.08%) |
Apr 05, 2023 | 9.706 | 9.747 | 9.414 | 9.480 | 381,208 | -0.30(-3.07%) |
Apr 04, 2023 | 9.931 | 10.09 | 9.706 | 9.781 | 460,021 | -0.18(-1.76%) |
Apr 03, 2023 | 10.60 | 10.68 | 9.881 | 9.956 | 667,553 | -0.67(-6.28%) |
Mar 31, 2023 | 10.85 | 11.02 | 10.44 | 10.62 | 871,289 | -0.23(-2.08%) |
Mar 30, 2023 | 11.06 | 11.06 | 10.49 | 10.85 | 414,956 | +0.05(+0.46%) |
Mar 29, 2023 | 11.05 | 11.15 | 10.73 | 10.80 | 473,273 | -0.12(-1.11%) |
Mar 28, 2023 | 11.17 | 11.19 | 10.88 | 10.92 | 435,216 | -0.23(-2.09%) |
Mar 27, 2023 | 11.06 | 11.24 | 11.03 | 11.15 | 376,864 | +0.17(+1.54%) |
Mar 24, 2023 | 10.58 | 11.00 | 10.58 | 10.98 | 429,284 | +0.31(+2.87%) |
Mar 23, 2023 | 10.87 | 11.13 | 10.59 | 10.68 | 387,911 | -0.17(-1.56%) |
Mar 22, 2023 | 11.02 | 11.06 | 10.84 | 10.85 | 311,589 | -0.19(-1.75%) |
Mar 21, 2023 | 10.81 | 11.12 | 10.62 | 11.04 | 464,118 | +0.48(+4.58%) |
Mar 20, 2023 | 10.61 | 10.72 | 10.39 | 10.56 | 562,624 | +0.07(+0.69%) |
Mar 17, 2023 | 11.11 | 11.15 | 10.20 | 10.48 | 1,565,054 | -0.13(-1.21%) |
Mar 16, 2023 | 10.47 | 10.97 | 10.19 | 10.61 | 584,378 | +0.27(+2.57%) |
Mar 15, 2023 | 10.02 | 10.51 | 9.994 | 10.35 | 751,804 | +0.26(+2.55%) |
Mar 14, 2023 | 9.623 | 10.21 | 9.623 | 10.09 | 624,937 | +0.76(+8.11%) |
Mar 13, 2023 | 9.784 | 9.808 | 8.971 | 9.333 | 2,119,285 | -0.65(-6.53%) |
Mar 10, 2023 | 10.78 | 11.06 | 9.889 | 9.986 | 1,282,400 | -0.91(-8.35%) |
Mar 09, 2023 | 11.35 | 11.35 | 10.73 | 10.90 | 599,208 | -0.45(-3.97%) |
Mar 08, 2023 | 11.47 | 11.47 | 11.23 | 11.35 | 204,712 | -0.02(-0.21%) |
Mar 07, 2023 | 11.47 | 11.47 | 11.12 | 11.37 | 262,897 | +0.00(+0.00%) |
Mar 06, 2023 | 11.68 | 11.72 | 11.37 | 11.37 | 447,884 | -0.11(-0.98%) |
Mar 03, 2023 | 11.42 | 11.99 | 11.10 | 11.48 | 765,364 | +0.70(+6.50%) |
Mar 02, 2023 | 10.74 | 10.85 | 10.55 | 10.78 | 274,329 | +0.04(+0.37%) |
Mar 01, 2023 | 10.84 | 10.90 | 10.68 | 10.74 | 111,624 | -0.01(-0.07%) |
Feb 28, 2023 | 10.93 | 10.99 | 10.73 | 10.75 | 243,821 | -0.20(-1.84%) |
Feb 27, 2023 | 11.22 | 11.30 | 10.92 | 10.95 | 210,859 | -0.15(-1.38%) |
Feb 24, 2023 | 11.19 | 11.28 | 10.91 | 11.10 | 208,486 | -0.25(-2.20%) |
Feb 23, 2023 | 11.12 | 11.38 | 11.10 | 11.35 | 214,139 | +0.27(+2.40%) |
Feb 22, 2023 | 10.92 | 11.18 | 10.83 | 11.09 | 170,886 | +0.18(+1.62%) |
Feb 21, 2023 | 11.44 | 11.44 | 10.80 | 10.91 | 273,823 | -0.44(-3.90%) |
Feb 17, 2023 | 10.93 | 11.45 | 10.90 | 11.35 | 425,281 | +0.35(+3.22%) |
Feb 16, 2023 | 11.10 | 11.15 | 10.95 | 11.00 | 148,309 | -0.03(-0.29%) |
Feb 15, 2023 | 10.92 | 11.07 | 10.75 | 11.03 | 158,720 | +0.17(+1.56%) |
Feb 14, 2023 | 10.73 | 10.95 | 10.65 | 10.86 | 166,168 | +0.17(+1.58%) |
Feb 13, 2023 | 10.66 | 10.76 | 10.57 | 10.69 | 223,913 | +0.06(+0.61%) |
Feb 10, 2023 | 10.60 | 10.65 | 10.50 | 10.63 | 147,120 | +0.05(+0.46%) |
Feb 09, 2023 | 10.83 | 10.86 | 10.55 | 10.58 | 169,350 | -0.22(-2.01%) |
Feb 08, 2023 | 10.78 | 10.86 | 10.65 | 10.80 | 151,156 | +0.02(+0.22%) |
Feb 07, 2023 | 10.55 | 10.82 | 10.55 | 10.77 | 128,685 | +0.19(+1.75%) |
Feb 06, 2023 | 10.73 | 10.76 | 10.57 | 10.59 | 197,641 | -0.27(-2.45%) |
Feb 03, 2023 | 10.87 | 11.11 | 10.69 | 10.86 | 188,456 | +0.00(+0.00%) |
Feb 02, 2023 | 10.87 | 11.16 | 10.81 | 10.86 | 263,562 | +0.09(+0.82%) |
Feb 01, 2023 | 10.80 | 10.84 | 10.54 | 10.77 | 315,183 | -0.02(-0.15%) |
Jan 31, 2023 | 10.52 | 10.85 | 10.52 | 10.78 | 183,782 | +0.27(+2.53%) |
Jan 30, 2023 | 10.69 | 10.86 | 10.50 | 10.52 | 277,585 | -0.29(-2.68%) |
Jan 27, 2023 | 10.73 | 10.98 | 10.72 | 10.81 | 275,615 | +0.14(+1.36%) |
Jan 26, 2023 | 10.68 | 10.80 | 10.53 | 10.66 | 246,141 | +0.02(+0.23%) |
Jan 25, 2023 | 10.64 | 10.66 | 10.48 | 10.64 | 221,330 | -0.05(-0.45%) |
Jan 24, 2023 | 10.40 | 10.72 | 10.34 | 10.69 | 174,465 | +0.23(+2.16%) |
Jan 23, 2023 | 10.45 | 10.50 | 10.20 | 10.46 | 270,349 | +0.04(+0.39%) |
Jan 20, 2023 | 10.55 | 10.55 | 10.09 | 10.42 | 448,509 | -0.12(-1.15%) |
Jan 19, 2023 | 10.19 | 10.63 | 10.07 | 10.54 | 501,035 | +0.32(+3.15%) |
Jan 18, 2023 | 10.22 | 10.30 | 9.961 | 10.22 | 390,535 | -0.02(-0.16%) |
Jan 17, 2023 | 9.978 | 10.53 | 9.929 | 10.24 | 598,450 | +0.38(+3.84%) |
Jan 13, 2023 | 10.12 | 10.12 | 9.680 | 9.857 | 346,953 | -0.10(-0.97%) |
Jan 12, 2023 | 9.897 | 9.994 | 9.647 | 9.953 | 572,979 | +0.11(+1.15%) |
Jan 11, 2023 | 9.655 | 10.14 | 9.631 | 9.841 | 471,337 | +0.26(+2.69%) |
Jan 10, 2023 | 9.390 | 9.591 | 9.269 | 9.583 | 283,575 | +0.35(+3.75%) |
Jan 09, 2023 | 9.035 | 9.307 | 9.003 | 9.237 | 252,731 | +0.26(+2.87%) |
Jan 06, 2023 | 8.858 | 9.015 | 8.754 | 8.979 | 288,964 | +0.19(+2.20%) |
Jan 05, 2023 | 9.140 | 9.140 | 8.729 | 8.786 | 334,494 | -0.35(-3.88%) |
Jan 04, 2023 | 8.987 | 9.261 | 8.906 | 9.140 | 220,865 | +0.22(+2.44%) |
Jan 03, 2023 | 8.794 | 9.051 | 8.794 | 8.923 | 340,703 | +0.12(+1.37%) |
Dec 30, 2022 | 8.778 | 8.858 | 8.600 | 8.802 | 412,749 | -0.01(-0.09%) |
Dec 29, 2022 | 8.641 | 8.906 | 8.576 | 8.810 | 537,852 | +0.17(+1.96%) |
Dec 28, 2022 | 9.159 | 9.205 | 8.595 | 8.641 | 1,041,192 | -0.56(-6.13%) |
Dec 27, 2022 | 8.953 | 9.241 | 8.900 | 9.205 | 524,686 | +0.33(+3.69%) |
Dec 23, 2022 | 8.877 | 8.929 | 8.725 | 8.877 | 555,694 | -0.05(-0.51%) |
Dec 22, 2022 | 8.679 | 8.923 | 8.534 | 8.923 | 312,909 | +0.31(+3.63%) |
Dec 21, 2022 | 8.854 | 8.987 | 8.526 | 8.610 | 779,204 | -0.21(-2.42%) |
Dec 20, 2022 | 8.686 | 8.999 | 8.561 | 8.824 | 841,475 | +0.24(+2.75%) |
Dec 19, 2022 | 8.717 | 8.763 | 8.466 | 8.587 | 746,888 | +0.08(+0.90%) |
Dec 16, 2022 | 8.389 | 8.671 | 8.305 | 8.511 | 2,319,472 | +0.37(+4.59%) |
Dec 15, 2022 | 8.252 | 8.298 | 8.073 | 8.138 | 496,098 | -0.11(-1.38%) |
Dec 14, 2022 | 8.191 | 8.344 | 8.077 | 8.252 | 676,606 | +0.14(+1.69%) |
Dec 13, 2022 | 8.366 | 8.458 | 8.039 | 8.115 | 756,709 | +0.14(+1.72%) |
Dec 12, 2022 | 7.955 | 8.135 | 7.894 | 7.978 | 412,724 | +0.10(+1.26%) |
Dec 09, 2022 | 7.909 | 8.054 | 7.871 | 7.879 | 183,498 | -0.10(-1.24%) |
Dec 08, 2022 | 7.909 | 8.199 | 7.810 | 7.978 | 413,369 | +0.18(+2.25%) |
Dec 07, 2022 | 7.894 | 7.958 | 7.795 | 7.803 | 335,629 | -0.10(-1.25%) |
Dec 06, 2022 | 8.001 | 8.077 | 7.856 | 7.902 | 346,751 | -0.10(-1.24%) |
Dec 05, 2022 | 8.031 | 8.168 | 7.978 | 8.001 | 343,247 | -0.07(-0.85%) |
Dec 02, 2022 | 8.237 | 8.252 | 8.008 | 8.069 | 304,244 | -0.13(-1.58%) |
Dec 01, 2022 | 8.328 | 8.656 | 8.153 | 8.199 | 393,687 | -0.08(-1.01%) |
Nov 30, 2022 | 8.336 | 8.481 | 8.176 | 8.283 | 348,007 | +0.02(+0.28%) |
Nov 29, 2022 | 8.264 | 8.458 | 8.149 | 8.260 | 252,593 | +0.15(+1.88%) |
Nov 28, 2022 | 8.191 | 8.355 | 8.077 | 8.107 | 296,702 | -0.08(-0.93%) |
Nov 25, 2022 | 8.054 | 8.504 | 8.046 | 8.184 | 192,264 | +0.20(+2.48%) |
Nov 23, 2022 | 8.092 | 8.176 | 7.925 | 7.985 | 260,177 | -0.16(-1.96%) |
Nov 22, 2022 | 7.993 | 8.184 | 7.963 | 8.145 | 355,304 | +0.12(+1.52%) |
Nov 21, 2022 | 8.054 | 8.206 | 7.963 | 8.024 | 308,545 | -0.08(-0.94%) |
Nov 18, 2022 | 8.321 | 8.397 | 8.062 | 8.100 | 348,133 | -0.15(-1.85%) |
Nov 17, 2022 | 8.359 | 8.359 | 8.024 | 8.252 | 313,856 | -0.05(-0.55%) |
Nov 16, 2022 | 8.641 | 8.641 | 8.260 | 8.298 | 259,314 | -0.31(-3.63%) |
Nov 15, 2022 | 9.014 | 9.014 | 8.534 | 8.610 | 334,939 | -0.24(-2.67%) |
Nov 14, 2022 | 8.862 | 9.037 | 8.549 | 8.846 | 512,373 | +0.37(+4.41%) |
Nov 11, 2022 | 8.229 | 8.557 | 8.145 | 8.473 | 439,042 | +0.13(+1.55%) |
Nov 10, 2022 | 8.252 | 8.389 | 8.008 | 8.344 | 374,403 | +0.27(+3.30%) |
Nov 09, 2022 | 8.168 | 8.237 | 7.932 | 8.077 | 301,399 | +0.00(+0.00%) |
Nov 08, 2022 | 8.397 | 8.469 | 7.997 | 8.077 | 377,310 | -0.34(-4.07%) |
Nov 07, 2022 | 8.382 | 8.999 | 8.222 | 8.420 | 518,426 | +0.04(+0.45%) |
Nov 04, 2022 | 8.458 | 8.635 | 7.940 | 8.382 | 829,100 | -0.24(-2.74%) |
Nov 03, 2022 | 8.953 | 8.968 | 8.397 | 8.618 | 525,640 | -0.39(-4.31%) |
Nov 02, 2022 | 9.258 | 9.258 | 8.991 | 9.007 | 243,666 | -0.26(-2.80%) |
Nov 01, 2022 | 9.189 | 9.266 | 8.976 | 9.266 | 297,431 | +0.18(+2.01%) |
Oct 31, 2022 | 9.075 | 9.235 | 8.984 | 9.083 | 318,905 | -0.08(-0.91%) |
Oct 28, 2022 | 9.357 | 9.494 | 9.022 | 9.167 | 504,904 | -0.23(-2.43%) |
Oct 27, 2022 | 10.48 | 10.48 | 9.258 | 9.395 | 949,311 | -1.14(-10.78%) |
Oct 26, 2022 | 10.45 | 10.64 | 10.39 | 10.53 | 115,823 | +0.09(+0.88%) |
Oct 25, 2022 | 10.15 | 10.58 | 10.15 | 10.44 | 199,321 | +0.29(+2.85%) |
Oct 24, 2022 | 10.17 | 10.25 | 10.02 | 10.15 | 336,020 | +0.02(+0.15%) |
Oct 21, 2022 | 10.13 | 10.20 | 9.936 | 10.13 | 194,498 | -0.06(-0.60%) |
Oct 20, 2022 | 10.45 | 10.45 | 10.18 | 10.20 | 143,800 | -0.08(-0.74%) |
Oct 19, 2022 | 10.32 | 10.32 | 10.14 | 10.27 | 146,279 | -0.02(-0.22%) |
Oct 18, 2022 | 10.42 | 10.48 | 10.23 | 10.29 | 213,475 | +0.14(+1.35%) |
Oct 17, 2022 | 10.19 | 10.29 | 10.07 | 10.16 | 265,082 | +0.12(+1.21%) |
Oct 14, 2022 | 10.31 | 10.33 | 9.997 | 10.04 | 223,948 | +0.05(+0.53%) |
Oct 13, 2022 | 9.829 | 10.11 | 9.601 | 9.982 | 466,996 | +0.15(+1.55%) |
Oct 12, 2022 | 9.753 | 9.890 | 9.601 | 9.829 | 218,972 | +0.19(+1.98%) |
Oct 11, 2022 | 9.685 | 9.708 | 9.380 | 9.639 | 161,393 | +0.05(+0.56%) |
Oct 10, 2022 | 9.639 | 9.677 | 9.547 | 9.586 | 164,503 | -0.01(-0.08%) |
Oct 07, 2022 | 9.593 | 9.822 | 9.532 | 9.593 | 269,351 | -0.06(-0.63%) |
Oct 06, 2022 | 9.989 | 10.01 | 9.631 | 9.654 | 181,237 | -0.26(-2.61%) |
Oct 05, 2022 | 10.02 | 10.03 | 9.593 | 9.913 | 252,180 | -0.26(-2.55%) |
Oct 04, 2022 | 9.890 | 10.21 | 9.723 | 10.17 | 270,288 | +0.68(+7.14%) |
Oct 03, 2022 | 9.593 | 9.753 | 9.395 | 9.494 | 224,336 | -0.05(-0.56%) |
Sep 30, 2022 | 9.205 | 9.685 | 9.144 | 9.547 | 323,997 | +0.35(+3.81%) |
Sep 29, 2022 | 9.974 | 10.03 | 9.037 | 9.197 | 528,933 | -0.84(-8.35%) |
Sep 28, 2022 | 9.962 | 10.09 | 9.773 | 10.04 | 380,965 | +0.14(+1.40%) |
Sep 27, 2022 | 10.01 | 10.07 | 9.773 | 9.897 | 285,671 | +0.15(+1.49%) |
Sep 26, 2022 | 10.24 | 10.40 | 9.693 | 9.751 | 454,866 | -0.47(-4.63%) |
Sep 23, 2022 | 10.42 | 10.42 | 10.12 | 10.22 | 318,886 | -0.24(-2.30%) |
Sep 22, 2022 | 10.95 | 10.95 | 10.44 | 10.47 | 311,452 | -0.42(-3.82%) |
Sep 21, 2022 | 11.17 | 11.20 | 10.86 | 10.88 | 257,507 | -0.16(-1.45%) |
Sep 20, 2022 | 11.12 | 11.28 | 10.99 | 11.04 | 249,104 | -0.14(-1.24%) |
Sep 19, 2022 | 11.20 | 11.36 | 11.15 | 11.18 | 376,096 | +0.04(+0.33%) |
Sep 16, 2022 | 11.14 | 11.15 | 10.98 | 11.14 | 574,456 | +0.24(+2.21%) |
Sep 15, 2022 | 10.91 | 11.11 | 10.86 | 10.90 | 135,400 | -0.07(-0.60%) |
Sep 14, 2022 | 10.82 | 11.03 | 10.82 | 10.97 | 179,197 | +0.09(+0.80%) |
Sep 13, 2022 | 10.93 | 11.09 | 10.81 | 10.88 | 182,788 | -0.22(-1.97%) |
Sep 12, 2022 | 11.03 | 11.22 | 11.01 | 11.10 | 211,413 | +0.13(+1.20%) |
Sep 09, 2022 | 10.93 | 11.04 | 10.87 | 10.97 | 145,947 | +0.03(+0.27%) |
Sep 08, 2022 | 10.63 | 10.95 | 10.63 | 10.94 | 232,303 | +0.28(+2.67%) |
Sep 07, 2022 | 10.44 | 10.69 | 10.44 | 10.65 | 197,055 | +0.15(+1.46%) |
Sep 06, 2022 | 10.79 | 10.84 | 10.41 | 10.50 | 285,819 | -0.20(-1.91%) |
Sep 02, 2022 | 10.77 | 10.85 | 10.65 | 10.71 | 129,562 | +0.07(+0.68%) |
Sep 01, 2022 | 10.77 | 10.79 | 10.57 | 10.63 | 302,652 | -0.16(-1.49%) |
Aug 31, 2022 | 10.76 | 10.98 | 10.73 | 10.79 | 443,260 | +0.00(+0.00%) |
Aug 30, 2022 | 10.93 | 11.03 | 10.63 | 10.79 | 730,224 | -0.15(-1.33%) |
Aug 29, 2022 | 10.94 | 11.03 | 10.82 | 10.94 | 375,442 | -0.02(-0.20%) |
Aug 26, 2022 | 11.15 | 11.16 | 10.94 | 10.96 | 282,571 | -0.20(-1.83%) |
Aug 25, 2022 | 11.11 | 11.22 | 11.08 | 11.16 | 167,265 | +0.05(+0.46%) |
Aug 24, 2022 | 11.18 | 11.26 | 11.08 | 11.11 | 247,109 | -0.06(-0.52%) |
Aug 23, 2022 | 11.06 | 11.17 | 11.04 | 11.17 | 242,402 | +0.09(+0.85%) |
Aug 22, 2022 | 11.12 | 11.14 | 10.97 | 11.08 | 384,807 | -0.01(-0.13%) |
Aug 19, 2022 | 11.16 | 11.28 | 10.98 | 11.09 | 388,586 | -0.09(-0.85%) |
Aug 18, 2022 | 11.11 | 11.25 | 11.03 | 11.19 | 619,405 | +0.12(+1.05%) |
Aug 17, 2022 | 11.14 | 11.15 | 10.99 | 11.07 | 651,890 | -0.05(-0.46%) |
Aug 16, 2022 | 10.97 | 11.25 | 10.93 | 11.12 | 2,702,372 | -0.74(-6.27%) |
Aug 15, 2022 | 11.70 | 11.97 | 11.70 | 11.86 | 325,817 | +0.14(+1.18%) |
Aug 12, 2022 | 11.58 | 11.79 | 11.48 | 11.73 | 218,259 | +0.22(+1.90%) |
Aug 11, 2022 | 11.55 | 11.58 | 11.46 | 11.51 | 172,025 | +0.06(+0.51%) |
Aug 10, 2022 | 11.29 | 11.57 | 11.13 | 11.45 | 349,096 | +0.35(+3.15%) |
Aug 09, 2022 | 11.30 | 11.61 | 10.93 | 11.10 | 236,317 | -0.19(-1.68%) |
Aug 08, 2022 | 10.80 | 11.37 | 10.71 | 11.29 | 270,636 | +0.46(+4.24%) |
Aug 05, 2022 | 10.82 | 10.93 | 10.57 | 10.83 | 294,815 | +0.04(+0.34%) |
Aug 04, 2022 | 10.90 | 10.93 | 10.70 | 10.79 | 98,179 | -0.09(-0.87%) |
Aug 03, 2022 | 10.75 | 10.93 | 10.71 | 10.89 | 154,650 | +0.15(+1.43%) |
Aug 02, 2022 | 10.81 | 10.94 | 10.67 | 10.73 | 135,738 | -0.16(-1.47%) |
Aug 01, 2022 | 10.73 | 10.98 | 10.66 | 10.90 | 148,472 | +0.16(+1.49%) |
Jul 29, 2022 | 10.63 | 10.79 | 10.55 | 10.73 | 273,031 | +0.11(+1.03%) |
Jul 28, 2022 | 10.57 | 10.72 | 10.45 | 10.63 | 180,217 | +0.07(+0.69%) |
Jul 27, 2022 | 10.55 | 10.79 | 10.48 | 10.55 | 265,224 | +0.17(+1.61%) |
Jul 26, 2022 | 10.55 | 10.88 | 10.31 | 10.38 | 180,542 | -0.22(-2.06%) |
Jul 25, 2022 | 10.48 | 10.81 | 10.46 | 10.60 | 282,209 | -0.25(-2.28%) |
Jul 22, 2022 | 11.02 | 11.06 | 10.76 | 10.85 | 115,432 | -0.09(-0.87%) |
Jul 21, 2022 | 10.87 | 11.03 | 10.63 | 10.95 | 178,757 | +0.18(+1.69%) |
Jul 20, 2022 | 10.79 | 10.82 | 10.58 | 10.76 | 126,175 | +0.04(+0.41%) |
Jul 19, 2022 | 10.48 | 10.76 | 10.47 | 10.72 | 143,728 | +0.26(+2.51%) |
Jul 18, 2022 | 10.41 | 10.69 | 10.35 | 10.46 | 153,940 | +0.05(+0.49%) |
Jul 15, 2022 | 10.59 | 10.66 | 10.32 | 10.41 | 140,240 | +0.06(+0.56%) |
Jul 14, 2022 | 10.15 | 10.38 | 10.06 | 10.35 | 235,955 | +0.01(+0.07%) |
Jul 13, 2022 | 10.29 | 10.52 | 10.13 | 10.34 | 234,003 | -0.04(-0.42%) |
Jul 12, 2022 | 10.17 | 10.52 | 10.17 | 10.38 | 190,324 | +0.17(+1.71%) |
Jul 11, 2022 | 10.43 | 10.50 | 10.17 | 10.21 | 210,014 | -0.35(-3.31%) |
Jul 08, 2022 | 10.63 | 10.71 | 10.40 | 10.56 | 108,285 | -0.07(-0.69%) |
Jul 07, 2022 | 10.71 | 10.79 | 10.54 | 10.63 | 247,990 | +0.02(+0.21%) |
Jul 06, 2022 | 10.72 | 10.79 | 10.54 | 10.61 | 142,973 | +0.01(+0.07%) |
Jul 05, 2022 | 10.51 | 10.62 | 10.28 | 10.60 | 177,607 | -0.11(-1.02%) |
Jul 01, 2022 | 10.47 | 10.78 | 10.44 | 10.71 | 281,995 | +0.17(+1.59%) |
Jun 30, 2022 | 10.36 | 10.67 | 10.22 | 10.55 | 175,422 | +0.11(+1.05%) |
Jun 29, 2022 | 10.57 | 10.63 | 10.33 | 10.44 | 277,935 | -0.16(-1.51%) |
Jun 28, 2022 | 11.00 | 11.03 | 10.58 | 10.60 | 414,284 | -0.25(-2.33%) |
Jun 27, 2022 | 10.88 | 11.01 | 10.73 | 10.85 | 294,137 | +0.13(+1.18%) |
Jun 24, 2022 | 10.40 | 10.81 | 10.40 | 10.72 | 347,720 | +0.27(+2.55%) |
Jun 23, 2022 | 10.34 | 10.61 | 10.28 | 10.46 | 322,421 | +0.18(+1.78%) |
Jun 22, 2022 | 10.27 | 10.41 | 10.07 | 10.27 | 327,297 | -0.06(-0.54%) |
Jun 21, 2022 | 10.19 | 10.51 | 10.18 | 10.33 | 460,911 | +0.28(+2.79%) |
Jun 17, 2022 | 10.14 | 10.26 | 9.937 | 10.05 | 584,632 | +0.04(+0.42%) |
Jun 16, 2022 | 10.36 | 10.36 | 9.958 | 10.01 | 376,797 | -0.35(-3.39%) |
Jun 15, 2022 | 10.25 | 10.51 | 10.10 | 10.36 | 317,373 | +0.25(+2.50%) |
Jun 14, 2022 | 10.18 | 10.33 | 10.04 | 10.11 | 330,763 | -0.08(-0.83%) |
Jun 13, 2022 | 10.60 | 10.69 | 10.06 | 10.19 | 387,249 | -0.67(-6.14%) |
Jun 10, 2022 | 11.05 | 11.09 | 10.69 | 10.86 | 290,873 | -0.34(-3.07%) |
Jun 09, 2022 | 11.26 | 11.28 | 11.05 | 11.20 | 173,006 | +0.09(+0.82%) |
Jun 08, 2022 | 11.44 | 11.44 | 11.08 | 11.11 | 160,847 | -0.30(-2.64%) |
Jun 07, 2022 | 11.26 | 11.42 | 11.09 | 11.41 | 172,981 | +0.22(+1.94%) |
Jun 06, 2022 | 11.64 | 11.70 | 11.16 | 11.19 | 419,576 | -0.34(-2.92%) |
Jun 03, 2022 | 11.68 | 11.74 | 11.40 | 11.53 | 178,134 | -0.20(-1.67%) |
Jun 02, 2022 | 11.64 | 11.77 | 11.59 | 11.73 | 149,424 | +0.06(+0.54%) |
Jun 01, 2022 | 11.80 | 11.80 | 11.57 | 11.66 | 153,106 | +0.00(+0.00%) |
May 31, 2022 | 11.91 | 11.98 | 11.52 | 11.66 | 273,520 | -0.06(-0.48%) |
May 27, 2022 | 11.46 | 11.98 | 11.42 | 11.72 | 483,344 | +0.48(+4.31%) |
May 26, 2022 | 10.96 | 11.30 | 10.84 | 11.23 | 238,471 | +0.40(+3.69%) |
May 25, 2022 | 10.58 | 10.96 | 10.53 | 10.83 | 141,637 | +0.32(+3.00%) |
May 24, 2022 | 10.62 | 10.65 | 10.30 | 10.52 | 159,423 | -0.09(-0.86%) |
May 23, 2022 | 10.76 | 10.94 | 10.53 | 10.61 | 137,470 | -0.01(-0.13%) |
May 20, 2022 | 10.73 | 10.81 | 10.36 | 10.62 | 230,605 | +0.05(+0.46%) |
May 19, 2022 | 10.72 | 10.81 | 10.56 | 10.58 | 151,048 | -0.21(-1.95%) |
May 18, 2022 | 11.09 | 11.13 | 10.71 | 10.79 | 131,455 | -0.31(-2.78%) |
May 17, 2022 | 11.14 | 11.14 | 10.93 | 11.09 | 120,705 | +0.17(+1.54%) |
May 16, 2022 | 10.71 | 11.21 | 10.70 | 10.93 | 274,880 | +0.20(+1.83%) |
May 13, 2022 | 10.67 | 10.94 | 10.65 | 10.73 | 103,281 | +0.06(+0.53%) |
May 12, 2022 | 10.92 | 10.94 | 10.42 | 10.67 | 274,311 | -0.20(-1.81%) |
May 11, 2022 | 10.99 | 11.12 | 10.84 | 10.87 | 177,048 | -0.11(-1.02%) |
May 10, 2022 | 11.54 | 11.54 | 10.86 | 10.98 | 229,274 | +0.06(+0.58%) |
May 09, 2022 | 11.43 | 11.49 | 10.86 | 10.92 | 229,296 | -0.60(-5.18%) |
May 06, 2022 | 11.78 | 11.86 | 11.47 | 11.52 | 106,474 | -0.29(-2.49%) |
May 05, 2022 | 11.80 | 11.91 | 11.64 | 11.81 | 147,772 | -0.15(-1.23%) |
May 04, 2022 | 11.93 | 12.02 | 11.76 | 11.96 | 106,579 | +0.13(+1.13%) |
May 03, 2022 | 11.56 | 11.98 | 11.55 | 11.82 | 146,147 | +0.34(+2.99%) |