Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.443 | 9.250 | 8.405 | 8.899 | 25,804,866 | +0.45(+5.28%) |
Apr 27, 2023 | 7.703 | 8.500 | 7.504 | 8.453 | 15,423,198 | +0.31(+3.85%) |
Apr 26, 2023 | 7.931 | 8.216 | 7.884 | 8.140 | 7,363,560 | +0.24(+3.00%) |
Apr 25, 2023 | 7.931 | 8.073 | 7.836 | 7.903 | 5,305,283 | -0.18(-2.23%) |
Apr 24, 2023 | 8.159 | 8.329 | 8.045 | 8.083 | 3,537,668 | -0.07(-0.81%) |
Apr 21, 2023 | 8.216 | 8.216 | 8.102 | 8.149 | 4,944,102 | -0.10(-1.26%) |
Apr 20, 2023 | 8.225 | 8.329 | 8.182 | 8.254 | 4,342,814 | -0.10(-1.25%) |
Apr 19, 2023 | 7.988 | 8.386 | 7.988 | 8.358 | 3,864,733 | +0.37(+4.63%) |
Apr 18, 2023 | 8.216 | 8.216 | 7.931 | 7.988 | 3,421,145 | -0.16(-1.98%) |
Apr 17, 2023 | 7.893 | 8.197 | 7.893 | 8.149 | 5,606,137 | +0.13(+1.66%) |
Apr 14, 2023 | 8.244 | 8.320 | 7.969 | 8.016 | 4,975,944 | -0.11(-1.34%) |
Apr 13, 2023 | 8.083 | 8.145 | 7.912 | 8.126 | 5,386,615 | +0.07(+0.88%) |
Apr 12, 2023 | 8.187 | 8.225 | 7.941 | 8.054 | 4,117,169 | -0.07(-0.82%) |
Apr 11, 2023 | 8.111 | 8.192 | 7.993 | 8.121 | 4,992,162 | +0.05(+0.59%) |
Apr 10, 2023 | 7.941 | 8.140 | 7.884 | 8.073 | 4,363,823 | +0.06(+0.71%) |
Apr 06, 2023 | 7.922 | 8.073 | 7.836 | 8.016 | 6,098,314 | +0.13(+1.68%) |
Apr 05, 2023 | 8.026 | 8.078 | 7.874 | 7.884 | 5,949,017 | -0.31(-3.82%) |
Apr 04, 2023 | 8.681 | 8.718 | 8.026 | 8.197 | 8,708,608 | -0.44(-5.05%) |
Apr 03, 2023 | 8.832 | 8.861 | 8.552 | 8.633 | 4,417,128 | -0.13(-1.52%) |
Mar 31, 2023 | 8.918 | 9.032 | 8.676 | 8.766 | 6,267,141 | -0.06(-0.65%) |
Mar 30, 2023 | 9.259 | 9.307 | 8.775 | 8.823 | 5,290,355 | -0.33(-3.63%) |
Mar 29, 2023 | 8.899 | 9.164 | 8.832 | 9.155 | 5,877,416 | +0.32(+3.65%) |
Mar 28, 2023 | 8.880 | 8.975 | 8.576 | 8.832 | 5,708,402 | -0.05(-0.53%) |
Mar 27, 2023 | 9.136 | 9.212 | 8.854 | 8.880 | 5,125,602 | +0.04(+0.43%) |
Mar 24, 2023 | 8.443 | 8.861 | 8.344 | 8.842 | 4,611,214 | +0.25(+2.87%) |
Mar 23, 2023 | 8.975 | 9.050 | 8.405 | 8.595 | 6,950,428 | -0.24(-2.69%) |
Mar 22, 2023 | 9.430 | 9.464 | 8.832 | 8.832 | 5,425,634 | -0.62(-6.53%) |
Mar 21, 2023 | 9.553 | 9.639 | 9.349 | 9.449 | 5,202,545 | +0.35(+3.86%) |
Mar 20, 2023 | 9.307 | 9.492 | 8.994 | 9.098 | 6,496,201 | +0.07(+0.74%) |
Mar 17, 2023 | 9.202 | 9.212 | 8.908 | 9.032 | 12,853,542 | -0.39(-4.13%) |
Mar 16, 2023 | 9.117 | 9.828 | 8.965 | 9.420 | 9,161,576 | +0.18(+1.95%) |
Mar 15, 2023 | 8.756 | 9.458 | 8.477 | 9.240 | 12,127,252 | +0.09(+1.04%) |
Mar 14, 2023 | 10.37 | 10.74 | 8.956 | 9.145 | 12,895,016 | -0.35(-3.70%) |
Mar 13, 2023 | 8.811 | 10.31 | 8.314 | 9.496 | 16,448,137 | +0.07(+0.70%) |
Mar 10, 2023 | 9.234 | 9.651 | 8.971 | 9.431 | 10,861,720 | -0.09(-0.99%) |
Mar 09, 2023 | 10.03 | 10.05 | 9.478 | 9.525 | 10,487,767 | -0.67(-6.54%) |
Mar 08, 2023 | 10.31 | 10.33 | 10.11 | 10.19 | 4,066,765 | -0.08(-0.82%) |
Mar 07, 2023 | 10.55 | 10.56 | 10.26 | 10.28 | 4,172,804 | -0.34(-3.18%) |
Mar 06, 2023 | 10.70 | 10.80 | 10.56 | 10.61 | 2,213,941 | -0.08(-0.79%) |
Mar 03, 2023 | 10.69 | 10.72 | 10.50 | 10.70 | 2,571,443 | +0.12(+1.15%) |
Mar 02, 2023 | 10.79 | 10.79 | 10.39 | 10.58 | 4,365,960 | -0.20(-1.83%) |
Mar 01, 2023 | 10.79 | 10.84 | 10.59 | 10.77 | 2,058,127 | -0.09(-0.86%) |
Feb 28, 2023 | 10.99 | 11.01 | 10.86 | 10.87 | 2,708,087 | -0.07(-0.60%) |
Feb 27, 2023 | 11.06 | 11.13 | 10.90 | 10.93 | 2,439,038 | -0.06(-0.51%) |
Feb 24, 2023 | 10.92 | 11.00 | 10.83 | 10.99 | 3,739,329 | -0.03(-0.26%) |
Feb 23, 2023 | 11.07 | 11.08 | 10.83 | 11.02 | 1,923,130 | -0.02(-0.17%) |
Feb 22, 2023 | 11.21 | 11.24 | 10.98 | 11.04 | 2,639,741 | -0.15(-1.34%) |
Feb 21, 2023 | 11.39 | 11.42 | 11.15 | 11.19 | 2,073,024 | -0.34(-2.93%) |
Feb 17, 2023 | 11.53 | 11.56 | 11.38 | 11.52 | 1,669,293 | -0.01(-0.08%) |
Feb 16, 2023 | 11.48 | 11.65 | 11.44 | 11.53 | 2,464,308 | -0.07(-0.65%) |
Feb 15, 2023 | 11.45 | 11.65 | 11.44 | 11.61 | 2,387,501 | +0.03(+0.24%) |
Feb 14, 2023 | 11.54 | 11.63 | 11.42 | 11.58 | 2,515,974 | +0.00(+0.00%) |
Feb 13, 2023 | 11.40 | 11.58 | 11.34 | 11.58 | 1,665,743 | +0.18(+1.56%) |
Feb 10, 2023 | 11.44 | 11.47 | 11.24 | 11.40 | 2,421,767 | -0.08(-0.65%) |
Feb 09, 2023 | 11.64 | 11.68 | 11.43 | 11.48 | 2,512,799 | -0.10(-0.89%) |
Feb 08, 2023 | 11.65 | 11.69 | 11.56 | 11.58 | 2,522,504 | -0.17(-1.44%) |
Feb 07, 2023 | 11.59 | 11.80 | 11.51 | 11.75 | 3,935,756 | +0.10(+0.89%) |
Feb 06, 2023 | 11.66 | 11.70 | 11.48 | 11.65 | 3,440,486 | -0.10(-0.88%) |
Feb 03, 2023 | 11.72 | 11.83 | 11.63 | 11.75 | 4,507,874 | -0.07(-0.56%) |
Feb 02, 2023 | 11.35 | 11.81 | 11.33 | 11.81 | 4,246,178 | +0.50(+4.40%) |
Feb 01, 2023 | 11.09 | 11.46 | 11.01 | 11.32 | 2,581,305 | +0.17(+1.52%) |
Jan 31, 2023 | 10.73 | 11.16 | 10.70 | 11.15 | 3,937,570 | +0.45(+4.21%) |
Jan 30, 2023 | 10.64 | 10.77 | 10.59 | 10.70 | 2,218,314 | -0.03(-0.26%) |
Jan 27, 2023 | 10.67 | 10.76 | 10.55 | 10.73 | 2,264,827 | -0.01(-0.09%) |
Jan 26, 2023 | 10.45 | 10.75 | 10.29 | 10.73 | 6,243,187 | +0.32(+3.06%) |
Jan 25, 2023 | 10.33 | 10.45 | 10.26 | 10.42 | 2,389,018 | +0.05(+0.45%) |
Jan 24, 2023 | 10.52 | 10.52 | 10.35 | 10.37 | 2,551,004 | -0.18(-1.69%) |
Jan 23, 2023 | 10.40 | 10.60 | 10.38 | 10.55 | 2,295,514 | +0.15(+1.44%) |
Jan 20, 2023 | 10.28 | 10.42 | 10.20 | 10.40 | 2,078,015 | +0.24(+2.40%) |
Jan 19, 2023 | 10.18 | 10.23 | 10.07 | 10.15 | 2,131,036 | -0.08(-0.83%) |
Jan 18, 2023 | 10.44 | 10.47 | 10.23 | 10.24 | 3,621,420 | -0.29(-2.76%) |
Jan 17, 2023 | 10.59 | 10.60 | 10.41 | 10.53 | 1,689,590 | -0.05(-0.44%) |
Jan 13, 2023 | 10.46 | 10.59 | 10.31 | 10.58 | 2,285,591 | -0.05(-0.44%) |
Jan 12, 2023 | 10.55 | 10.76 | 10.48 | 10.62 | 2,274,455 | +0.15(+1.43%) |
Jan 11, 2023 | 10.42 | 10.51 | 10.32 | 10.47 | 3,743,772 | +0.11(+1.09%) |
Jan 10, 2023 | 10.40 | 10.50 | 10.31 | 10.36 | 3,098,837 | -0.07(-0.63%) |
Jan 09, 2023 | 10.66 | 10.70 | 10.40 | 10.43 | 2,993,713 | -0.20(-1.85%) |
Jan 06, 2023 | 10.45 | 10.63 | 10.38 | 10.62 | 3,262,137 | +0.26(+2.54%) |
Jan 05, 2023 | 10.49 | 10.49 | 10.32 | 10.36 | 2,247,437 | -0.21(-1.95%) |
Jan 04, 2023 | 10.67 | 10.76 | 10.51 | 10.57 | 2,387,628 | -0.03(-0.27%) |
Jan 03, 2023 | 10.73 | 10.79 | 10.53 | 10.59 | 3,144,030 | -0.02(-0.18%) |
Dec 30, 2022 | 10.62 | 10.68 | 10.51 | 10.61 | 2,595,270 | -0.11(-1.05%) |
Dec 29, 2022 | 10.58 | 10.75 | 10.54 | 10.73 | 2,185,215 | +0.19(+1.78%) |
Dec 28, 2022 | 10.74 | 10.78 | 10.52 | 10.54 | 3,666,941 | -0.21(-1.92%) |
Dec 27, 2022 | 10.83 | 10.83 | 10.68 | 10.74 | 1,502,419 | -0.03(-0.26%) |
Dec 23, 2022 | 10.68 | 10.80 | 10.64 | 10.77 | 1,495,079 | +0.09(+0.88%) |
Dec 22, 2022 | 10.65 | 10.68 | 10.43 | 10.68 | 2,204,069 | -0.08(-0.79%) |
Dec 21, 2022 | 10.66 | 10.89 | 10.66 | 10.76 | 3,041,875 | +0.23(+2.23%) |
Dec 20, 2022 | 10.55 | 10.71 | 10.51 | 10.53 | 2,613,452 | +0.04(+0.36%) |
Dec 19, 2022 | 10.42 | 10.53 | 10.42 | 10.49 | 2,488,293 | +0.08(+0.72%) |
Dec 16, 2022 | 10.38 | 10.55 | 10.32 | 10.42 | 6,701,860 | -0.10(-0.98%) |
Dec 15, 2022 | 10.29 | 10.62 | 10.29 | 10.52 | 5,842,286 | -0.04(-0.36%) |
Dec 14, 2022 | 10.92 | 10.92 | 10.55 | 10.56 | 2,776,896 | -0.26(-2.43%) |
Dec 13, 2022 | 11.14 | 11.25 | 10.68 | 10.82 | 4,704,266 | -0.17(-1.52%) |
Dec 12, 2022 | 10.83 | 11.08 | 10.75 | 10.99 | 3,415,223 | +0.13(+1.20%) |
Dec 09, 2022 | 10.75 | 10.87 | 10.68 | 10.86 | 4,157,829 | +0.07(+0.69%) |
Dec 08, 2022 | 10.85 | 10.85 | 10.60 | 10.78 | 3,791,525 | +0.02(+0.17%) |
Dec 07, 2022 | 10.56 | 10.78 | 10.42 | 10.76 | 3,629,974 | +0.20(+1.94%) |
Dec 06, 2022 | 10.78 | 10.90 | 10.39 | 10.56 | 3,629,324 | -0.22(-2.07%) |
Dec 05, 2022 | 11.51 | 11.52 | 10.68 | 10.78 | 3,252,748 | -0.83(-7.13%) |
Dec 02, 2022 | 11.53 | 11.67 | 11.23 | 11.61 | 2,198,851 | -0.09(-0.79%) |
Dec 01, 2022 | 11.77 | 11.83 | 11.59 | 11.70 | 1,372,998 | -0.07(-0.55%) |
Nov 30, 2022 | 11.48 | 11.78 | 11.29 | 11.77 | 2,363,890 | +0.22(+1.93%) |
Nov 29, 2022 | 11.42 | 11.58 | 11.40 | 11.54 | 1,174,337 | +0.08(+0.73%) |
Nov 28, 2022 | 11.63 | 11.66 | 11.42 | 11.46 | 1,607,543 | -0.25(-2.14%) |
Nov 25, 2022 | 11.67 | 11.71 | 11.62 | 11.71 | 520,573 | +0.08(+0.72%) |
Nov 23, 2022 | 11.67 | 11.71 | 11.59 | 11.63 | 1,306,285 | -0.05(-0.40%) |
Nov 22, 2022 | 11.56 | 11.71 | 11.47 | 11.67 | 2,006,623 | +0.23(+2.03%) |
Nov 21, 2022 | 11.41 | 11.49 | 11.33 | 11.44 | 1,460,429 | +0.03(+0.24%) |
Nov 18, 2022 | 11.52 | 11.58 | 11.28 | 11.41 | 2,886,016 | +0.15(+1.32%) |
Nov 17, 2022 | 11.38 | 11.38 | 11.20 | 11.27 | 1,378,873 | -0.21(-1.86%) |
Nov 16, 2022 | 11.70 | 11.72 | 11.42 | 11.48 | 2,018,240 | -0.27(-2.29%) |
Nov 15, 2022 | 11.93 | 12.06 | 11.66 | 11.75 | 2,977,780 | -0.06(-0.47%) |
Nov 14, 2022 | 11.94 | 12.02 | 11.80 | 11.80 | 2,817,132 | -0.18(-1.47%) |
Nov 11, 2022 | 12.08 | 12.15 | 11.87 | 11.98 | 2,556,436 | -0.03(-0.23%) |
Nov 10, 2022 | 11.70 | 12.05 | 11.67 | 12.01 | 3,631,496 | +0.68(+5.99%) |
Nov 09, 2022 | 11.29 | 11.46 | 11.24 | 11.33 | 2,820,217 | -0.03(-0.25%) |
Nov 08, 2022 | 11.32 | 11.53 | 11.26 | 11.36 | 2,816,765 | +0.06(+0.49%) |
Nov 07, 2022 | 11.30 | 11.41 | 11.14 | 11.30 | 1,882,820 | +0.05(+0.41%) |
Nov 04, 2022 | 11.02 | 11.36 | 11.01 | 11.26 | 3,791,366 | +0.40(+3.68%) |
Nov 03, 2022 | 10.72 | 10.93 | 10.63 | 10.86 | 2,390,763 | +0.01(+0.09%) |
Nov 02, 2022 | 11.10 | 11.24 | 10.82 | 10.85 | 3,969,148 | -0.25(-2.26%) |
Nov 01, 2022 | 11.15 | 11.17 | 11.04 | 11.10 | 2,589,339 | +0.06(+0.59%) |
Oct 31, 2022 | 11.09 | 11.16 | 10.99 | 11.03 | 3,779,558 | -0.09(-0.83%) |
Oct 28, 2022 | 10.74 | 11.14 | 10.65 | 11.13 | 2,845,908 | +0.51(+4.82%) |
Oct 27, 2022 | 10.95 | 10.98 | 10.46 | 10.62 | 4,513,279 | -0.19(-1.72%) |
Oct 26, 2022 | 10.89 | 11.01 | 10.76 | 10.80 | 3,017,998 | +0.02(+0.17%) |
Oct 25, 2022 | 10.52 | 10.80 | 10.48 | 10.78 | 3,153,102 | +0.20(+1.93%) |
Oct 24, 2022 | 10.52 | 10.63 | 10.44 | 10.58 | 2,802,736 | +0.21(+2.06%) |
Oct 21, 2022 | 10.25 | 10.48 | 10.15 | 10.36 | 4,561,317 | +0.18(+1.73%) |
Oct 20, 2022 | 10.77 | 10.79 | 10.07 | 10.19 | 4,054,593 | -0.57(-5.27%) |
Oct 19, 2022 | 10.87 | 11.00 | 10.62 | 10.75 | 2,746,933 | -0.23(-2.12%) |
Oct 18, 2022 | 11.06 | 11.18 | 10.88 | 10.99 | 2,477,761 | +0.10(+0.94%) |
Oct 17, 2022 | 10.81 | 10.93 | 10.75 | 10.88 | 2,251,936 | +0.34(+3.26%) |
Oct 14, 2022 | 10.89 | 11.01 | 10.52 | 10.54 | 2,503,499 | -0.23(-2.16%) |
Oct 13, 2022 | 10.13 | 10.88 | 10.03 | 10.77 | 3,893,595 | +0.50(+4.89%) |
Oct 12, 2022 | 10.32 | 10.41 | 10.17 | 10.27 | 1,878,359 | -0.07(-0.72%) |
Oct 11, 2022 | 10.30 | 10.44 | 10.22 | 10.35 | 2,185,433 | -0.02(-0.18%) |
Oct 10, 2022 | 10.47 | 10.53 | 10.31 | 10.36 | 1,307,876 | -0.01(-0.09%) |
Oct 07, 2022 | 10.60 | 10.62 | 10.34 | 10.37 | 2,559,925 | -0.33(-3.04%) |
Oct 06, 2022 | 10.62 | 10.76 | 10.53 | 10.70 | 1,565,611 | +0.01(+0.09%) |
Oct 05, 2022 | 10.63 | 10.73 | 10.59 | 10.69 | 1,707,191 | -0.10(-0.95%) |
Oct 04, 2022 | 10.53 | 10.80 | 10.53 | 10.79 | 2,531,441 | +0.37(+3.57%) |
Oct 03, 2022 | 10.16 | 10.45 | 10.04 | 10.42 | 3,431,838 | +0.38(+3.80%) |
Sep 30, 2022 | 10.14 | 10.26 | 10.01 | 10.04 | 3,348,574 | -0.09(-0.92%) |
Sep 29, 2022 | 10.20 | 10.24 | 10.00 | 10.13 | 2,739,541 | -0.20(-1.98%) |
Sep 28, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 2,926,002 | +0.20(+1.92%) |
Sep 27, 2022 | 10.38 | 10.45 | 10.04 | 10.14 | 2,005,133 | -0.20(-1.89%) |
Sep 26, 2022 | 10.36 | 10.53 | 10.28 | 10.34 | 1,811,361 | -0.11(-1.07%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.29 | 10.45 | 1,915,571 | -0.16(-1.49%) |
Sep 22, 2022 | 10.98 | 10.98 | 10.57 | 10.61 | 1,969,711 | -0.29(-2.65%) |
Sep 21, 2022 | 11.08 | 11.23 | 10.88 | 10.89 | 1,964,538 | -0.17(-1.51%) |
Sep 20, 2022 | 11.05 | 11.14 | 11.01 | 11.06 | 1,254,199 | -0.09(-0.83%) |
Sep 19, 2022 | 10.82 | 11.20 | 10.52 | 11.15 | 1,723,675 | +0.20(+1.87%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.75 | 10.95 | 6,159,599 | -0.13(-1.18%) |
Sep 15, 2022 | 10.87 | 11.18 | 10.82 | 11.08 | 1,658,025 | +0.23(+2.14%) |
Sep 14, 2022 | 10.74 | 10.86 | 10.68 | 10.85 | 1,921,112 | +0.09(+0.86%) |
Sep 13, 2022 | 10.95 | 11.02 | 10.69 | 10.75 | 1,880,132 | -0.42(-3.79%) |
Sep 12, 2022 | 11.03 | 11.24 | 11.02 | 11.18 | 1,713,225 | +0.18(+1.68%) |
Sep 09, 2022 | 10.69 | 11.10 | 10.69 | 10.99 | 1,149,486 | +0.06(+0.50%) |
Sep 08, 2022 | 10.57 | 10.95 | 10.51 | 10.94 | 2,285,280 | +0.24(+2.24%) |
Sep 07, 2022 | 10.33 | 10.72 | 10.33 | 10.70 | 1,806,978 | +0.31(+3.01%) |
Sep 06, 2022 | 10.71 | 10.71 | 10.28 | 10.39 | 1,986,231 | -0.21(-2.00%) |
Sep 02, 2022 | 10.82 | 10.87 | 10.53 | 10.60 | 1,635,694 | -0.11(-1.03%) |
Sep 01, 2022 | 10.66 | 10.71 | 10.54 | 10.71 | 1,858,469 | +0.01(+0.09%) |
Aug 31, 2022 | 10.85 | 10.89 | 10.69 | 10.70 | 2,754,833 | -0.17(-1.53%) |
Aug 30, 2022 | 10.96 | 10.98 | 10.75 | 10.86 | 2,832,416 | -0.06(-0.51%) |
Aug 29, 2022 | 11.11 | 11.14 | 10.92 | 10.92 | 1,872,309 | -0.25(-2.23%) |
Aug 26, 2022 | 11.51 | 11.56 | 11.15 | 11.17 | 1,182,878 | -0.30(-2.65%) |
Aug 25, 2022 | 11.35 | 11.50 | 11.30 | 11.47 | 1,133,097 | +0.17(+1.47%) |
Aug 24, 2022 | 11.26 | 11.34 | 11.20 | 11.31 | 976,874 | -0.02(-0.16%) |
Aug 23, 2022 | 11.37 | 11.46 | 11.33 | 11.33 | 1,197,238 | -0.04(-0.32%) |
Aug 22, 2022 | 11.49 | 11.52 | 11.31 | 11.36 | 1,454,413 | -0.30(-2.61%) |
Aug 19, 2022 | 11.72 | 11.79 | 11.57 | 11.67 | 1,750,007 | -0.17(-1.40%) |
Aug 18, 2022 | 11.80 | 11.89 | 11.74 | 11.83 | 1,219,790 | +0.04(+0.31%) |
Aug 17, 2022 | 11.81 | 11.85 | 11.67 | 11.79 | 1,624,252 | -0.13(-1.08%) |
Aug 16, 2022 | 11.65 | 11.93 | 11.63 | 11.92 | 1,882,176 | +0.24(+2.05%) |
Aug 15, 2022 | 11.50 | 11.71 | 11.43 | 11.68 | 1,568,491 | +0.04(+0.32%) |
Aug 12, 2022 | 11.56 | 11.65 | 11.43 | 11.65 | 1,473,487 | +0.18(+1.61%) |
Aug 11, 2022 | 11.33 | 11.48 | 11.30 | 11.46 | 1,837,659 | +0.21(+1.88%) |
Aug 10, 2022 | 11.05 | 11.31 | 11.00 | 11.25 | 1,826,435 | +0.35(+3.21%) |
Aug 09, 2022 | 10.86 | 10.91 | 10.76 | 10.90 | 1,460,919 | +0.04(+0.34%) |
Aug 08, 2022 | 10.87 | 10.95 | 10.82 | 10.86 | 1,888,737 | +0.06(+0.60%) |
Aug 05, 2022 | 10.66 | 10.85 | 10.57 | 10.80 | 1,945,651 | +0.14(+1.30%) |
Aug 04, 2022 | 10.86 | 10.88 | 10.66 | 10.66 | 2,836,698 | -0.20(-1.86%) |
Aug 03, 2022 | 10.78 | 10.92 | 10.71 | 10.86 | 1,492,717 | +0.10(+0.94%) |
Aug 02, 2022 | 10.81 | 10.86 | 10.73 | 10.76 | 1,872,206 | -0.08(-0.76%) |
Aug 01, 2022 | 10.71 | 10.92 | 10.60 | 10.85 | 2,143,454 | +0.08(+0.77%) |
Jul 29, 2022 | 10.72 | 10.89 | 10.61 | 10.76 | 2,333,889 | +0.08(+0.78%) |
Jul 28, 2022 | 10.37 | 10.68 | 10.27 | 10.68 | 2,924,581 | +0.34(+3.29%) |
Jul 27, 2022 | 10.17 | 10.46 | 10.17 | 10.34 | 2,927,469 | +0.15(+1.45%) |
Jul 26, 2022 | 10.14 | 10.30 | 10.14 | 10.19 | 1,467,541 | -0.06(-0.54%) |
Jul 25, 2022 | 10.13 | 10.27 | 10.10 | 10.25 | 2,226,664 | +0.17(+1.74%) |
Jul 22, 2022 | 10.12 | 10.21 | 9.986 | 10.07 | 1,654,198 | -0.06(-0.55%) |
Jul 21, 2022 | 10.06 | 10.14 | 9.953 | 10.13 | 1,530,662 | -0.02(-0.18%) |
Jul 20, 2022 | 9.935 | 10.18 | 9.935 | 10.15 | 2,124,857 | +0.13(+1.29%) |
Jul 19, 2022 | 9.843 | 10.07 | 9.791 | 10.02 | 1,609,554 | +0.31(+3.23%) |
Jul 18, 2022 | 9.714 | 9.843 | 9.668 | 9.705 | 2,441,431 | +0.08(+0.86%) |
Jul 15, 2022 | 9.548 | 9.677 | 9.396 | 9.622 | 3,197,368 | +0.29(+3.06%) |
Jul 14, 2022 | 9.392 | 9.401 | 9.217 | 9.336 | 2,263,698 | -0.15(-1.55%) |
Jul 13, 2022 | 9.594 | 9.668 | 9.378 | 9.484 | 2,099,481 | -0.20(-2.09%) |
Jul 12, 2022 | 9.603 | 9.815 | 9.594 | 9.686 | 2,011,631 | +0.02(+0.19%) |
Jul 11, 2022 | 9.594 | 9.696 | 9.590 | 9.668 | 1,911,007 | -0.04(-0.38%) |
Jul 08, 2022 | 9.788 | 9.829 | 9.668 | 9.705 | 2,423,389 | -0.03(-0.28%) |
Jul 07, 2022 | 9.723 | 9.806 | 9.691 | 9.732 | 1,783,087 | +0.14(+1.44%) |
Jul 06, 2022 | 9.622 | 9.677 | 9.456 | 9.594 | 3,896,822 | -0.11(-1.14%) |
Jul 05, 2022 | 9.530 | 9.714 | 9.378 | 9.705 | 3,348,299 | -0.05(-0.47%) |
Jul 01, 2022 | 9.548 | 9.778 | 9.442 | 9.751 | 3,478,468 | +0.17(+1.73%) |
Jun 30, 2022 | 9.502 | 9.686 | 9.419 | 9.585 | 4,253,424 | -0.14(-1.42%) |
Jun 29, 2022 | 9.778 | 9.852 | 9.650 | 9.723 | 3,327,736 | -0.01(-0.09%) |
Jun 28, 2022 | 9.898 | 9.990 | 9.714 | 9.732 | 4,112,033 | -0.09(-0.94%) |
Jun 27, 2022 | 9.834 | 9.940 | 9.746 | 9.824 | 3,723,785 | +0.14(+1.43%) |
Jun 24, 2022 | 9.631 | 9.870 | 9.622 | 9.686 | 9,775,575 | +0.06(+0.67%) |
Jun 23, 2022 | 9.751 | 9.760 | 9.461 | 9.622 | 2,292,152 | -0.15(-1.51%) |
Jun 22, 2022 | 9.585 | 9.843 | 9.585 | 9.769 | 2,786,555 | +0.04(+0.38%) |
Jun 21, 2022 | 9.861 | 9.944 | 9.723 | 9.732 | 2,935,545 | +0.02(+0.19%) |
Jun 17, 2022 | 9.640 | 9.843 | 9.590 | 9.714 | 6,381,364 | +0.19(+2.03%) |
Jun 16, 2022 | 9.723 | 9.751 | 9.475 | 9.521 | 4,272,631 | -0.42(-4.26%) |
Jun 15, 2022 | 9.990 | 10.13 | 9.829 | 9.944 | 4,126,959 | +0.09(+0.93%) |
Jun 14, 2022 | 9.778 | 9.958 | 9.723 | 9.852 | 3,782,023 | +0.07(+0.75%) |
Jun 13, 2022 | 9.952 | 10.06 | 9.733 | 9.778 | 3,678,031 | -0.37(-3.68%) |
Jun 10, 2022 | 10.33 | 10.38 | 10.03 | 10.15 | 4,275,781 | -0.36(-3.38%) |
Jun 09, 2022 | 10.90 | 10.95 | 10.50 | 10.51 | 3,362,244 | -0.44(-4.00%) |
Jun 08, 2022 | 11.16 | 11.16 | 10.83 | 10.94 | 3,076,977 | -0.35(-3.07%) |
Jun 07, 2022 | 11.17 | 11.44 | 11.07 | 11.29 | 3,977,933 | +0.05(+0.41%) |
Jun 06, 2022 | 11.45 | 11.48 | 11.23 | 11.25 | 4,969,873 | -0.15(-1.28%) |
Jun 03, 2022 | 11.60 | 11.60 | 11.36 | 11.39 | 2,787,579 | -0.23(-1.96%) |
Jun 02, 2022 | 11.40 | 11.63 | 11.30 | 11.62 | 2,287,853 | +0.15(+1.27%) |
Jun 01, 2022 | 11.58 | 11.59 | 11.25 | 11.47 | 2,434,170 | -0.11(-0.94%) |
May 31, 2022 | 11.50 | 11.64 | 11.35 | 11.58 | 4,076,069 | -0.05(-0.47%) |
May 27, 2022 | 11.46 | 11.64 | 11.45 | 11.64 | 1,953,331 | +0.16(+1.43%) |
May 26, 2022 | 11.25 | 11.52 | 11.15 | 11.47 | 2,400,554 | +0.34(+3.03%) |
May 25, 2022 | 10.99 | 11.23 | 10.99 | 11.14 | 2,843,331 | +0.05(+0.49%) |
May 24, 2022 | 11.13 | 11.17 | 10.81 | 11.08 | 3,038,697 | -0.09(-0.82%) |
May 23, 2022 | 10.92 | 11.21 | 10.79 | 11.17 | 4,708,094 | +0.51(+4.79%) |
May 20, 2022 | 10.67 | 10.76 | 10.42 | 10.66 | 2,506,656 | +0.05(+0.52%) |
May 19, 2022 | 10.59 | 10.75 | 10.52 | 10.61 | 3,078,109 | -0.09(-0.85%) |
May 18, 2022 | 10.83 | 10.91 | 10.66 | 10.70 | 2,358,596 | -0.26(-2.33%) |
May 17, 2022 | 10.71 | 10.98 | 10.71 | 10.95 | 2,259,961 | +0.37(+3.53%) |
May 16, 2022 | 10.60 | 10.73 | 10.46 | 10.58 | 2,160,280 | -0.07(-0.68%) |
May 13, 2022 | 10.68 | 10.79 | 10.58 | 10.65 | 2,502,127 | +0.02(+0.17%) |
May 12, 2022 | 10.53 | 10.64 | 10.39 | 10.64 | 3,239,794 | +0.04(+0.34%) |
May 11, 2022 | 10.77 | 10.95 | 10.56 | 10.60 | 2,545,108 | -0.13(-1.19%) |
May 10, 2022 | 10.84 | 10.91 | 10.48 | 10.73 | 2,903,948 | -0.03(-0.25%) |
May 09, 2022 | 10.80 | 10.88 | 10.68 | 10.75 | 2,787,280 | -0.14(-1.26%) |
May 06, 2022 | 11.05 | 11.13 | 10.72 | 10.89 | 3,605,831 | -0.17(-1.57%) |
May 05, 2022 | 11.21 | 11.25 | 10.96 | 11.06 | 4,269,770 | -0.28(-2.49%) |
May 04, 2022 | 10.92 | 11.37 | 10.88 | 11.35 | 2,994,892 | +0.41(+3.75%) |
May 03, 2022 | 10.94 | 11.05 | 10.84 | 10.94 | 2,974,900 | -0.05(-0.50%) |