Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.65 | 10.68 | 10.23 | 10.39 | 25,864 | +0.09(+0.87%) |
Sep 28, 2023 | 10.26 | 10.68 | 10.26 | 10.30 | 2,375 | -0.01(-0.10%) |
Sep 27, 2023 | 10.50 | 10.69 | 10.31 | 10.31 | 8,764 | -0.15(-1.48%) |
Sep 26, 2023 | 10.41 | 10.60 | 10.23 | 10.46 | 5,352 | +0.14(+1.41%) |
Sep 25, 2023 | 10.70 | 10.71 | 10.32 | 10.32 | 8,548 | -0.43(-4.00%) |
Sep 22, 2023 | 10.36 | 10.75 | 10.36 | 10.75 | 2,242 | +0.40(+3.86%) |
Sep 21, 2023 | 10.59 | 10.59 | 10.19 | 10.35 | 11,830 | +0.08(+0.78%) |
Sep 20, 2023 | 10.27 | 10.59 | 10.25 | 10.27 | 17,849 | +0.08(+0.79%) |
Sep 19, 2023 | 9.960 | 10.75 | 9.960 | 10.19 | 19,475 | -0.55(-5.12%) |
Sep 18, 2023 | 10.51 | 10.74 | 10.37 | 10.74 | 7,146 | +0.03(+0.28%) |
Sep 15, 2023 | 10.60 | 10.71 | 10.28 | 10.71 | 9,714 | +0.01(+0.09%) |
Sep 14, 2023 | 10.72 | 10.74 | 10.24 | 10.70 | 12,102 | +0.20(+1.90%) |
Sep 13, 2023 | 10.72 | 11.15 | 10.50 | 10.50 | 6,203 | -0.29(-2.69%) |
Sep 12, 2023 | 10.87 | 11.03 | 10.75 | 10.79 | 7,592 | -0.19(-1.73%) |
Sep 11, 2023 | 10.97 | 11.16 | 10.62 | 10.98 | 3,921 | -0.01(-0.09%) |
Sep 08, 2023 | 11.00 | 11.06 | 10.99 | 10.99 | 1,985 | -0.15(-1.35%) |
Sep 07, 2023 | 10.69 | 11.41 | 10.69 | 11.14 | 21,782 | +0.45(+4.21%) |
Sep 06, 2023 | 10.11 | 10.97 | 10.11 | 10.69 | 21,602 | +0.68(+6.79%) |
Sep 05, 2023 | 10.04 | 10.43 | 10.01 | 10.01 | 10,003 | -0.03(-0.30%) |
Sep 01, 2023 | 10.31 | 10.72 | 9.928 | 10.04 | 14,150 | +0.12(+1.21%) |
Aug 31, 2023 | 10.58 | 10.60 | 9.870 | 9.920 | 20,679 | -0.66(-6.24%) |
Aug 30, 2023 | 10.83 | 10.91 | 10.50 | 10.58 | 11,431 | -0.52(-4.68%) |
Aug 29, 2023 | 10.89 | 11.10 | 10.52 | 11.10 | 55,205 | +0.00(+0.00%) |
Aug 28, 2023 | 10.70 | 11.16 | 10.70 | 11.10 | 5,131 | +0.33(+3.06%) |
Aug 25, 2023 | 10.72 | 11.05 | 10.27 | 10.77 | 18,824 | -0.18(-1.64%) |
Aug 24, 2023 | 10.55 | 10.95 | 10.25 | 10.95 | 10,010 | +0.07(+0.64%) |
Aug 23, 2023 | 9.840 | 10.94 | 9.840 | 10.88 | 17,751 | +1.04(+10.59%) |
Aug 22, 2023 | 9.370 | 10.34 | 9.295 | 9.838 | 35,468 | +0.60(+6.48%) |
Aug 21, 2023 | 9.250 | 9.350 | 8.800 | 9.240 | 25,805 | -0.02(-0.22%) |
Aug 18, 2023 | 9.570 | 9.570 | 9.260 | 9.260 | 4,172 | -0.61(-6.18%) |
Aug 17, 2023 | 9.530 | 9.870 | 9.530 | 9.870 | 1,179 | +0.21(+2.17%) |
Aug 16, 2023 | 9.650 | 9.880 | 9.250 | 9.660 | 8,604 | -0.11(-1.13%) |
Aug 15, 2023 | 9.690 | 9.900 | 9.657 | 9.770 | 2,961 | +0.10(+1.03%) |
Aug 14, 2023 | 9.810 | 9.900 | 9.670 | 9.670 | 2,692 | -0.23(-2.32%) |
Aug 11, 2023 | 9.910 | 9.910 | 9.663 | 9.900 | 2,543 | +0.15(+1.54%) |
Aug 10, 2023 | 9.900 | 9.900 | 9.730 | 9.750 | 3,050 | +0.15(+1.57%) |
Aug 09, 2023 | 9.510 | 10.10 | 9.510 | 9.599 | 18,418 | +0.03(+0.30%) |
Aug 08, 2023 | 10.15 | 10.15 | 9.570 | 9.570 | 17,637 | -0.56(-5.53%) |
Aug 07, 2023 | 10.16 | 10.20 | 9.950 | 10.13 | 7,154 | -0.01(-0.10%) |
Aug 04, 2023 | 10.14 | 10.42 | 9.810 | 10.14 | 20,787 | +0.04(+0.40%) |
Aug 03, 2023 | 10.15 | 10.42 | 10.10 | 10.10 | 4,407 | -0.05(-0.49%) |
Aug 02, 2023 | 10.45 | 10.58 | 10.15 | 10.15 | 1,526 | +0.00(+0.00%) |
Aug 01, 2023 | 10.47 | 10.58 | 10.10 | 10.15 | 11,387 | -0.05(-0.49%) |
Jul 31, 2023 | 10.55 | 10.58 | 10.10 | 10.20 | 34,705 | -0.37(-3.50%) |
Jul 28, 2023 | 10.58 | 10.59 | 10.25 | 10.57 | 6,418 | -0.03(-0.28%) |
Jul 27, 2023 | 10.75 | 10.85 | 10.50 | 10.60 | 6,997 | +0.00(+0.00%) |
Jul 26, 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 997 | -0.16(-1.49%) |
Jul 25, 2023 | 11.05 | 11.19 | 10.76 | 10.76 | 6,090 | -0.33(-2.98%) |
Jul 24, 2023 | 10.99 | 11.38 | 10.97 | 11.09 | 16,795 | +0.10(+0.91%) |
Jul 21, 2023 | 11.35 | 11.39 | 10.98 | 10.99 | 6,245 | -0.17(-1.52%) |
Jul 20, 2023 | 11.40 | 11.50 | 11.06 | 11.16 | 6,501 | -0.27(-2.36%) |
Jul 19, 2023 | 10.95 | 11.71 | 10.95 | 11.43 | 7,777 | +0.26(+2.33%) |
Jul 18, 2023 | 10.87 | 11.17 | 10.72 | 11.17 | 6,801 | +0.30(+2.76%) |
Jul 17, 2023 | 11.00 | 11.00 | 10.81 | 10.87 | 2,605 | +0.16(+1.49%) |
Jul 14, 2023 | 10.98 | 10.98 | 10.71 | 10.71 | 1,283 | -0.26(-2.37%) |
Jul 13, 2023 | 10.85 | 11.19 | 10.66 | 10.97 | 6,068 | -0.03(-0.27%) |
Jul 12, 2023 | 10.85 | 11.16 | 10.71 | 11.00 | 4,544 | +0.17(+1.57%) |
Jul 11, 2023 | 10.68 | 11.16 | 10.68 | 10.83 | 12,461 | +0.15(+1.40%) |
Jul 10, 2023 | 11.03 | 11.10 | 10.68 | 10.68 | 8,053 | -0.24(-2.20%) |
Jul 07, 2023 | 10.70 | 10.92 | 10.47 | 10.92 | 15,456 | +0.39(+3.70%) |
Jul 06, 2023 | 10.60 | 10.94 | 10.47 | 10.53 | 14,351 | -0.07(-0.66%) |
Jul 05, 2023 | 10.66 | 10.75 | 10.26 | 10.60 | 14,563 | -0.06(-0.56%) |
Jul 03, 2023 | 10.71 | 10.73 | 10.60 | 10.66 | 5,384 | -0.05(-0.47%) |
Jun 30, 2023 | 10.22 | 11.24 | 10.22 | 10.71 | 13,446 | -0.29(-2.64%) |
Jun 29, 2023 | 11.27 | 11.27 | 11.00 | 11.00 | 9,536 | +0.12(+1.10%) |
Jun 28, 2023 | 11.00 | 11.29 | 10.84 | 10.88 | 7,938 | -0.16(-1.49%) |
Jun 27, 2023 | 11.06 | 11.07 | 11.00 | 11.04 | 2,510 | -0.24(-2.17%) |
Jun 26, 2023 | 11.24 | 11.29 | 11.21 | 11.29 | 1,117 | +0.00(+0.00%) |
Jun 23, 2023 | 11.37 | 11.40 | 10.92 | 11.29 | 7,616 | +0.07(+0.62%) |
Jun 22, 2023 | 11.60 | 11.72 | 11.22 | 11.22 | 24,307 | -0.35(-3.03%) |
Jun 21, 2023 | 11.60 | 11.61 | 11.24 | 11.57 | 2,318 | -0.02(-0.17%) |
Jun 20, 2023 | 11.49 | 11.72 | 11.44 | 11.59 | 6,680 | -0.13(-1.11%) |
Jun 16, 2023 | 11.65 | 11.72 | 11.28 | 11.72 | 13,891 | +0.52(+4.64%) |
Jun 15, 2023 | 11.68 | 11.79 | 11.20 | 11.20 | 6,956 | -0.22(-1.93%) |
Jun 14, 2023 | 11.77 | 11.89 | 11.37 | 11.42 | 4,825 | -0.13(-1.13%) |
Jun 13, 2023 | 11.98 | 11.98 | 11.43 | 11.55 | 8,124 | +0.03(+0.26%) |
Jun 12, 2023 | 11.20 | 11.84 | 11.20 | 11.52 | 9,166 | -0.25(-2.12%) |
Jun 09, 2023 | 12.10 | 12.10 | 11.76 | 11.77 | 6,811 | -0.47(-3.84%) |
Jun 08, 2023 | 12.25 | 12.25 | 11.84 | 12.24 | 3,414 | -0.21(-1.72%) |
Jun 07, 2023 | 12.11 | 12.48 | 11.91 | 12.45 | 10,488 | +0.36(+2.96%) |
Jun 06, 2023 | 12.10 | 12.30 | 12.01 | 12.10 | 8,469 | -0.11(-0.93%) |
Jun 05, 2023 | 11.90 | 12.21 | 11.61 | 12.21 | 11,581 | +0.40(+3.39%) |
Jun 02, 2023 | 12.00 | 12.00 | 11.76 | 11.81 | 9,162 | +0.04(+0.34%) |
Jun 01, 2023 | 11.90 | 12.00 | 11.77 | 11.77 | 5,331 | +0.08(+0.68%) |
May 31, 2023 | 11.79 | 12.00 | 11.69 | 11.69 | 4,615 | -0.27(-2.22%) |
May 30, 2023 | 11.75 | 12.00 | 11.71 | 11.96 | 2,085 | -0.04(-0.37%) |
May 26, 2023 | 11.78 | 12.00 | 11.74 | 12.00 | 3,071 | +0.23(+1.95%) |
May 25, 2023 | 12.32 | 12.32 | 11.62 | 11.77 | 5,149 | -0.58(-4.70%) |
May 24, 2023 | 12.00 | 12.35 | 11.75 | 12.35 | 9,374 | +0.67(+5.74%) |
May 23, 2023 | 12.00 | 12.18 | 11.68 | 11.68 | 4,047 | -0.34(-2.84%) |
May 22, 2023 | 11.97 | 12.04 | 11.97 | 12.02 | 2,458 | -0.06(-0.48%) |
May 19, 2023 | 12.12 | 12.34 | 11.70 | 12.08 | 4,908 | -0.02(-0.17%) |
May 18, 2023 | 12.24 | 12.29 | 11.77 | 12.10 | 18,728 | -0.28(-2.26%) |
May 17, 2023 | 11.87 | 12.38 | 11.87 | 12.38 | 15,841 | +0.44(+3.64%) |
May 16, 2023 | 12.00 | 12.06 | 11.78 | 11.95 | 6,826 | -0.05(-0.46%) |
May 15, 2023 | 12.00 | 12.32 | 11.74 | 12.00 | 14,849 | +0.02(+0.17%) |
May 12, 2023 | 11.90 | 12.00 | 11.21 | 11.98 | 20,080 | +0.10(+0.84%) |
May 11, 2023 | 11.57 | 12.78 | 11.57 | 11.88 | 37,330 | -0.05(-0.42%) |
May 10, 2023 | 10.70 | 11.93 | 10.49 | 11.93 | 38,936 | +1.28(+12.02%) |
May 09, 2023 | 10.90 | 10.91 | 10.64 | 10.65 | 11,983 | -0.33(-3.01%) |
May 08, 2023 | 11.21 | 11.21 | 10.91 | 10.98 | 4,482 | -0.27(-2.40%) |
May 05, 2023 | 10.88 | 11.25 | 10.65 | 11.25 | 11,086 | +0.37(+3.40%) |
May 04, 2023 | 10.49 | 10.88 | 10.49 | 10.88 | 6,005 | +0.51(+4.92%) |
May 03, 2023 | 10.36 | 10.62 | 10.33 | 10.37 | 11,607 | -0.06(-0.58%) |
May 02, 2023 | 10.41 | 10.65 | 10.35 | 10.43 | 13,809 | +0.02(+0.19%) |
May 01, 2023 | 10.85 | 10.85 | 10.33 | 10.41 | 1,503 | -0.54(-4.93%) |
Apr 28, 2023 | 10.58 | 11.03 | 10.58 | 10.95 | 8,661 | +0.54(+5.19%) |
Apr 27, 2023 | 10.64 | 10.65 | 10.37 | 10.41 | 5,643 | -0.07(-0.67%) |
Apr 26, 2023 | 10.17 | 10.56 | 10.17 | 10.48 | 14,301 | -0.02(-0.19%) |
Apr 25, 2023 | 10.64 | 10.64 | 10.24 | 10.50 | 8,356 | +0.29(+2.84%) |
Apr 24, 2023 | 10.31 | 10.60 | 10.13 | 10.21 | 36,701 | -0.38(-3.59%) |
Apr 21, 2023 | 10.42 | 10.65 | 10.23 | 10.59 | 18,298 | +0.19(+1.83%) |
Apr 20, 2023 | 10.29 | 10.83 | 10.24 | 10.40 | 11,627 | -0.01(-0.10%) |
Apr 19, 2023 | 10.46 | 10.72 | 10.17 | 10.41 | 13,541 | +0.26(+2.56%) |
Apr 18, 2023 | 10.83 | 10.88 | 10.15 | 10.15 | 7,951 | -0.56(-5.23%) |
Apr 17, 2023 | 10.85 | 10.85 | 10.71 | 10.71 | 2,997 | +0.01(+0.05%) |
Apr 14, 2023 | 10.63 | 10.96 | 10.63 | 10.71 | 11,222 | -0.29(-2.68%) |
Apr 13, 2023 | 10.93 | 11.18 | 10.68 | 11.00 | 7,909 | -0.12(-1.08%) |
Apr 12, 2023 | 11.10 | 11.52 | 11.00 | 11.12 | 9,765 | +0.01(+0.09%) |
Apr 11, 2023 | 10.93 | 11.25 | 10.89 | 11.11 | 8,584 | +0.14(+1.28%) |
Apr 10, 2023 | 10.77 | 11.13 | 10.70 | 10.97 | 10,837 | +0.17(+1.57%) |
Apr 06, 2023 | 10.39 | 11.00 | 10.39 | 10.80 | 14,795 | +0.05(+0.47%) |
Apr 05, 2023 | 10.42 | 10.75 | 10.33 | 10.75 | 14,884 | +0.39(+3.76%) |
Apr 04, 2023 | 10.80 | 10.82 | 10.36 | 10.36 | 10,008 | +0.08(+0.78%) |
Apr 03, 2023 | 10.40 | 10.55 | 10.28 | 10.28 | 10,761 | -0.12(-1.15%) |
Mar 31, 2023 | 10.54 | 10.62 | 10.32 | 10.40 | 9,502 | -0.11(-1.05%) |
Mar 30, 2023 | 10.70 | 10.78 | 10.43 | 10.51 | 11,774 | -0.09(-0.85%) |
Mar 29, 2023 | 10.74 | 11.12 | 10.43 | 10.60 | 24,776 | -0.16(-1.49%) |
Mar 28, 2023 | 10.68 | 11.06 | 10.60 | 10.76 | 18,215 | +0.11(+1.03%) |
Mar 27, 2023 | 10.43 | 11.09 | 10.43 | 10.65 | 19,131 | +0.22(+2.11%) |
Mar 24, 2023 | 10.23 | 10.49 | 10.03 | 10.43 | 5,931 | +0.40(+3.99%) |
Mar 23, 2023 | 10.60 | 10.65 | 10.03 | 10.03 | 10,096 | -0.14(-1.38%) |
Mar 22, 2023 | 10.06 | 10.73 | 10.06 | 10.17 | 17,157 | +0.10(+0.99%) |
Mar 21, 2023 | 10.40 | 10.60 | 10.07 | 10.07 | 19,464 | -0.03(-0.30%) |
Mar 20, 2023 | 10.42 | 10.52 | 10.04 | 10.10 | 15,141 | -0.01(-0.10%) |
Mar 17, 2023 | 10.58 | 10.90 | 10.11 | 10.11 | 24,643 | -0.58(-5.43%) |
Mar 16, 2023 | 10.90 | 11.00 | 10.21 | 10.69 | 30,634 | -0.21(-1.93%) |
Mar 15, 2023 | 11.22 | 11.56 | 10.84 | 10.90 | 18,383 | -0.45(-3.96%) |
Mar 14, 2023 | 11.60 | 11.74 | 11.22 | 11.35 | 17,377 | -0.15(-1.30%) |
Mar 13, 2023 | 10.78 | 11.78 | 10.78 | 11.50 | 21,973 | +0.30(+2.68%) |
Mar 10, 2023 | 11.40 | 11.75 | 10.54 | 11.20 | 20,703 | -0.32(-2.78%) |
Mar 09, 2023 | 12.20 | 12.23 | 11.35 | 11.52 | 23,012 | -0.72(-5.88%) |
Mar 08, 2023 | 12.36 | 12.39 | 12.02 | 12.24 | 8,735 | -0.13(-1.05%) |
Mar 07, 2023 | 13.04 | 13.04 | 12.13 | 12.37 | 18,815 | -0.71(-5.43%) |
Mar 06, 2023 | 13.00 | 13.39 | 12.50 | 13.08 | 22,586 | +0.08(+0.62%) |
Mar 03, 2023 | 13.25 | 13.30 | 13.00 | 13.00 | 16,822 | -0.30(-2.26%) |
Mar 02, 2023 | 13.20 | 13.40 | 13.10 | 13.30 | 8,126 | +0.06(+0.45%) |
Mar 01, 2023 | 13.39 | 13.40 | 13.24 | 13.24 | 6,680 | -0.08(-0.64%) |
Feb 28, 2023 | 13.32 | 13.50 | 13.23 | 13.32 | 20,982 | -0.17(-1.26%) |
Feb 27, 2023 | 13.32 | 13.50 | 13.21 | 13.49 | 17,229 | +0.29(+2.23%) |
Feb 24, 2023 | 13.50 | 13.50 | 13.20 | 13.20 | 5,775 | -0.30(-2.22%) |
Feb 23, 2023 | 13.60 | 13.74 | 13.21 | 13.50 | 14,071 | -0.10(-0.74%) |
Feb 22, 2023 | 12.97 | 13.77 | 12.60 | 13.60 | 17,250 | +0.64(+4.94%) |
Feb 21, 2023 | 13.37 | 13.56 | 12.74 | 12.96 | 38,835 | -0.41(-3.07%) |
Feb 17, 2023 | 12.70 | 13.84 | 12.51 | 13.37 | 58,329 | +0.78(+6.20%) |
Feb 16, 2023 | 12.00 | 12.68 | 12.00 | 12.59 | 22,247 | +0.32(+2.61%) |
Feb 15, 2023 | 12.00 | 12.54 | 11.78 | 12.27 | 67,383 | +0.66(+5.68%) |
Feb 14, 2023 | 11.77 | 11.81 | 11.42 | 11.61 | 9,316 | -0.24(-2.03%) |
Feb 13, 2023 | 11.85 | 11.85 | 11.68 | 11.85 | 9,031 | +0.03(+0.25%) |
Feb 10, 2023 | 11.65 | 12.30 | 11.65 | 11.82 | 12,992 | +0.03(+0.25%) |
Feb 09, 2023 | 11.44 | 11.98 | 11.44 | 11.79 | 15,080 | +0.29(+2.52%) |
Feb 08, 2023 | 11.55 | 11.70 | 11.40 | 11.50 | 15,284 | +0.45(+4.07%) |
Feb 07, 2023 | 11.10 | 11.38 | 11.05 | 11.05 | 11,452 | -0.24(-2.13%) |
Feb 06, 2023 | 11.20 | 11.65 | 11.05 | 11.29 | 25,438 | +0.28(+2.54%) |
Feb 03, 2023 | 11.29 | 11.37 | 11.01 | 11.01 | 8,286 | -0.14(-1.26%) |
Feb 02, 2023 | 11.16 | 11.30 | 11.15 | 11.15 | 9,535 | -0.11(-0.98%) |
Feb 01, 2023 | 11.11 | 11.82 | 10.87 | 11.26 | 28,445 | +0.47(+4.36%) |
Jan 31, 2023 | 11.20 | 11.25 | 10.79 | 10.79 | 14,834 | -0.26(-2.35%) |
Jan 30, 2023 | 10.93 | 11.05 | 10.60 | 11.05 | 4,424 | +0.25(+2.31%) |
Jan 27, 2023 | 10.10 | 11.00 | 10.10 | 10.80 | 5,755 | -0.26(-2.35%) |
Jan 26, 2023 | 10.90 | 11.10 | 10.80 | 11.06 | 1,308 | -0.04(-0.36%) |
Jan 25, 2023 | 10.80 | 11.31 | 10.79 | 11.10 | 4,280 | +0.14(+1.28%) |
Jan 24, 2023 | 11.18 | 11.18 | 10.85 | 10.96 | 3,391 | -0.21(-1.88%) |
Jan 23, 2023 | 10.30 | 11.66 | 10.19 | 11.17 | 27,092 | +0.92(+8.98%) |
Jan 20, 2023 | 10.28 | 10.33 | 10.25 | 10.25 | 1,992 | -0.05(-0.49%) |
Jan 19, 2023 | 10.60 | 10.68 | 10.25 | 10.30 | 2,953 | -0.02(-0.19%) |
Jan 18, 2023 | 10.34 | 10.50 | 10.32 | 10.32 | 2,316 | +0.08(+0.78%) |
Jan 17, 2023 | 10.73 | 10.83 | 10.24 | 10.24 | 5,957 | -0.14(-1.35%) |
Jan 13, 2023 | 10.91 | 10.91 | 10.36 | 10.38 | 7,068 | -0.42(-3.89%) |
Jan 12, 2023 | 10.41 | 10.80 | 10.26 | 10.80 | 3,912 | +0.50(+4.85%) |
Jan 11, 2023 | 10.65 | 10.65 | 10.23 | 10.30 | 22,521 | -0.24(-2.28%) |
Jan 10, 2023 | 10.32 | 10.60 | 10.24 | 10.54 | 8,000 | +0.09(+0.86%) |
Jan 09, 2023 | 10.24 | 10.65 | 10.24 | 10.45 | 7,259 | +0.01(+0.14%) |
Jan 06, 2023 | 10.30 | 10.50 | 10.12 | 10.44 | 2,831 | -0.01(-0.14%) |
Jan 05, 2023 | 10.16 | 10.45 | 10.11 | 10.45 | 2,892 | +0.20(+1.95%) |
Jan 04, 2023 | 10.14 | 10.25 | 10.03 | 10.25 | 512 | +0.06(+0.59%) |
Jan 03, 2023 | 10.02 | 10.40 | 10.00 | 10.19 | 5,357 | -0.30(-2.86%) |
Dec 30, 2022 | 10.32 | 10.50 | 10.23 | 10.49 | 16,443 | +0.36(+3.55%) |
Dec 29, 2022 | 9.750 | 10.13 | 9.750 | 10.13 | 8,647 | +0.49(+5.08%) |
Dec 28, 2022 | 9.880 | 10.10 | 9.640 | 9.640 | 1,523 | -0.20(-2.03%) |
Dec 27, 2022 | 9.840 | 10.10 | 9.610 | 9.840 | 2,189 | -0.05(-0.51%) |
Dec 23, 2022 | 10.00 | 10.00 | 9.850 | 9.890 | 4,105 | -0.10(-1.00%) |
Dec 22, 2022 | 10.01 | 10.14 | 9.610 | 9.990 | 5,947 | +0.19(+1.94%) |
Dec 21, 2022 | 9.773 | 10.01 | 9.773 | 9.800 | 4,984 | +0.10(+1.03%) |
Dec 20, 2022 | 9.609 | 9.980 | 9.609 | 9.700 | 20,637 | -0.17(-1.72%) |
Dec 19, 2022 | 9.690 | 9.880 | 9.500 | 9.870 | 2,664 | -0.03(-0.30%) |
Dec 16, 2022 | 9.800 | 10.01 | 9.680 | 9.900 | 9,734 | -0.12(-1.20%) |
Dec 15, 2022 | 9.750 | 10.09 | 9.550 | 10.02 | 16,106 | +0.40(+4.16%) |
Dec 14, 2022 | 9.820 | 10.28 | 9.620 | 9.620 | 11,284 | -0.23(-2.34%) |
Dec 13, 2022 | 10.49 | 10.50 | 9.790 | 9.850 | 7,490 | -0.24(-2.38%) |
Dec 12, 2022 | 10.46 | 10.46 | 10.05 | 10.09 | 10,807 | +0.08(+0.80%) |
Dec 09, 2022 | 10.15 | 10.24 | 10.01 | 10.01 | 3,618 | -0.19(-1.86%) |
Dec 08, 2022 | 10.41 | 10.41 | 10.20 | 10.20 | 2,911 | -0.24(-2.30%) |
Dec 07, 2022 | 10.63 | 10.63 | 10.19 | 10.44 | 1,686 | +0.08(+0.77%) |
Dec 06, 2022 | 10.10 | 10.45 | 10.05 | 10.36 | 17,272 | +0.31(+3.08%) |
Dec 05, 2022 | 10.01 | 10.13 | 10.00 | 10.05 | 5,065 | +0.09(+0.90%) |
Dec 02, 2022 | 9.610 | 10.16 | 9.600 | 9.960 | 29,773 | +0.10(+1.01%) |
Dec 01, 2022 | 10.00 | 10.15 | 9.550 | 9.860 | 30,084 | -0.13(-1.30%) |
Nov 30, 2022 | 10.11 | 10.13 | 9.840 | 9.990 | 18,463 | +0.01(+0.10%) |
Nov 29, 2022 | 10.01 | 10.15 | 9.612 | 9.980 | 15,172 | +0.14(+1.42%) |
Nov 28, 2022 | 9.670 | 10.18 | 9.450 | 9.840 | 20,347 | +0.14(+1.44%) |
Nov 25, 2022 | 9.910 | 9.940 | 9.670 | 9.700 | 12,672 | -0.30(-3.00%) |
Nov 23, 2022 | 9.950 | 10.23 | 9.851 | 10.000 | 35,790 | -0.09(-0.89%) |
Nov 22, 2022 | 10.25 | 10.59 | 10.09 | 10.09 | 55,380 | -0.27(-2.61%) |
Nov 21, 2022 | 10.28 | 10.53 | 9.900 | 10.36 | 30,535 | +0.37(+3.70%) |
Nov 18, 2022 | 10.09 | 10.29 | 9.820 | 9.990 | 48,330 | -0.13(-1.28%) |
Nov 17, 2022 | 9.980 | 10.24 | 9.860 | 10.12 | 34,722 | +0.01(+0.10%) |
Nov 16, 2022 | 10.01 | 10.25 | 9.790 | 10.11 | 22,311 | -0.03(-0.30%) |
Nov 15, 2022 | 10.10 | 10.14 | 9.855 | 10.14 | 75,875 | +0.09(+0.90%) |
Nov 14, 2022 | 10.00 | 10.06 | 9.950 | 10.05 | 19,322 | -0.05(-0.50%) |
Nov 11, 2022 | 10.10 | 10.16 | 9.860 | 10.10 | 38,283 | -0.15(-1.46%) |
Nov 10, 2022 | 10.08 | 10.40 | 10.00 | 10.25 | 30,965 | +0.19(+1.89%) |
Nov 09, 2022 | 10.15 | 10.43 | 10.06 | 10.06 | 13,054 | -0.41(-3.92%) |
Nov 08, 2022 | 10.68 | 10.75 | 10.47 | 10.47 | 11,338 | -0.01(-0.10%) |
Nov 07, 2022 | 10.60 | 10.69 | 10.30 | 10.48 | 4,352 | -0.08(-0.76%) |
Nov 04, 2022 | 10.65 | 10.65 | 10.40 | 10.56 | 6,927 | -0.06(-0.56%) |
Nov 03, 2022 | 10.40 | 10.67 | 10.40 | 10.62 | 14,297 | +0.08(+0.76%) |
Nov 02, 2022 | 10.44 | 10.58 | 10.33 | 10.54 | 19,811 | +0.13(+1.25%) |
Nov 01, 2022 | 10.39 | 10.46 | 10.39 | 10.41 | 1,961 | -0.21(-1.98%) |
Oct 31, 2022 | 10.44 | 11.06 | 10.44 | 10.62 | 15,723 | +0.19(+1.83%) |
Oct 28, 2022 | 10.60 | 10.60 | 10.43 | 10.43 | 3,096 | +0.03(+0.28%) |
Oct 27, 2022 | 10.62 | 10.63 | 10.32 | 10.40 | 3,433 | +0.10(+0.97%) |
Oct 26, 2022 | 10.44 | 10.50 | 10.26 | 10.30 | 2,843 | -0.20(-1.90%) |
Oct 25, 2022 | 10.14 | 10.56 | 10.14 | 10.50 | 3,766 | +0.38(+3.75%) |
Oct 24, 2022 | 10.38 | 10.43 | 10.12 | 10.12 | 1,868 | -0.16(-1.56%) |
Oct 21, 2022 | 10.25 | 10.41 | 10.14 | 10.28 | 7,252 | -0.05(-0.48%) |
Oct 20, 2022 | 10.29 | 10.36 | 10.29 | 10.33 | 1,282 | +0.08(+0.78%) |
Oct 19, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 1,404 | -0.18(-1.73%) |
Oct 18, 2022 | 10.50 | 10.58 | 10.43 | 10.43 | 5,118 | -0.07(-0.67%) |
Oct 17, 2022 | 10.30 | 10.60 | 10.30 | 10.50 | 7,480 | +0.04(+0.38%) |
Oct 14, 2022 | 10.35 | 10.54 | 10.29 | 10.46 | 11,793 | -0.03(-0.29%) |
Oct 13, 2022 | 10.27 | 10.50 | 10.18 | 10.49 | 25,772 | +0.19(+1.84%) |
Oct 12, 2022 | 10.27 | 10.30 | 10.27 | 10.30 | 1,239 | +0.03(+0.29%) |
Oct 11, 2022 | 10.27 | 10.33 | 10.27 | 10.27 | 7,005 | +0.00(+0.00%) |
Oct 10, 2022 | 10.25 | 10.38 | 10.25 | 10.27 | 9,707 | -0.05(-0.48%) |
Oct 07, 2022 | 10.36 | 10.60 | 10.24 | 10.32 | 35,720 | -0.27(-2.55%) |
Oct 06, 2022 | 10.43 | 10.79 | 10.43 | 10.59 | 7,215 | +0.29(+2.82%) |
Oct 05, 2022 | 10.35 | 10.37 | 10.30 | 10.30 | 1,716 | -0.06(-0.58%) |
Oct 04, 2022 | 10.13 | 10.62 | 10.09 | 10.36 | 7,312 | +0.12(+1.17%) |