Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.860 | 8.890 | 8.780 | 8.880 | 184,044 | +0.04(+0.45%) |
Oct 30, 2023 | 8.690 | 8.860 | 8.690 | 8.840 | 148,292 | +0.12(+1.32%) |
Oct 27, 2023 | 8.700 | 8.730 | 8.680 | 8.725 | 135,830 | -0.02(-0.17%) |
Oct 26, 2023 | 8.610 | 8.750 | 8.610 | 8.740 | 160,222 | +0.10(+1.16%) |
Oct 25, 2023 | 8.750 | 8.750 | 8.640 | 8.640 | 237,681 | -0.14(-1.59%) |
Oct 24, 2023 | 8.770 | 8.840 | 8.760 | 8.780 | 233,360 | -0.01(-0.06%) |
Oct 23, 2023 | 8.770 | 8.810 | 8.730 | 8.785 | 146,077 | -0.00(-0.06%) |
Oct 20, 2023 | 8.790 | 8.810 | 8.760 | 8.790 | 223,065 | -0.05(-0.57%) |
Oct 19, 2023 | 8.830 | 8.870 | 8.829 | 8.840 | 187,756 | -0.01(-0.11%) |
Oct 18, 2023 | 8.860 | 8.870 | 8.830 | 8.850 | 160,409 | -0.05(-0.56%) |
Oct 17, 2023 | 8.860 | 8.920 | 8.860 | 8.900 | 154,801 | -0.06(-0.67%) |
Oct 16, 2023 | 9.000 | 9.000 | 8.945 | 8.960 | 97,777 | -0.03(-0.33%) |
Oct 13, 2023 | 9.030 | 9.060 | 8.990 | 8.990 | 190,433 | -0.02(-0.22%) |
Oct 12, 2023 | 9.040 | 9.070 | 8.980 | 9.010 | 183,900 | -0.02(-0.22%) |
Oct 11, 2023 | 9.010 | 9.050 | 9.010 | 9.030 | 94,455 | +0.06(+0.67%) |
Oct 10, 2023 | 8.920 | 8.980 | 8.900 | 8.970 | 192,712 | +0.05(+0.56%) |
Oct 09, 2023 | 8.900 | 8.930 | 8.900 | 8.920 | 77,046 | +0.03(+0.34%) |
Oct 06, 2023 | 8.880 | 8.920 | 8.850 | 8.890 | 181,186 | -0.04(-0.45%) |
Oct 05, 2023 | 8.950 | 8.958 | 8.875 | 8.930 | 173,535 | -0.04(-0.45%) |
Oct 04, 2023 | 8.920 | 8.980 | 8.920 | 8.970 | 155,042 | +0.05(+0.56%) |
Oct 03, 2023 | 8.900 | 8.960 | 8.880 | 8.920 | 198,717 | +0.02(+0.22%) |
Oct 02, 2023 | 8.950 | 9.000 | 8.900 | 8.900 | 294,024 | -0.06(-0.67%) |
Sep 29, 2023 | 9.050 | 9.050 | 8.930 | 8.960 | 287,025 | +0.01(+0.11%) |
Sep 28, 2023 | 8.950 | 9.015 | 8.930 | 8.950 | 241,937 | -0.03(-0.33%) |
Sep 27, 2023 | 9.050 | 9.060 | 8.970 | 8.980 | 217,224 | -0.07(-0.77%) |
Sep 26, 2023 | 9.190 | 9.190 | 8.995 | 9.050 | 256,896 | -0.13(-1.42%) |
Sep 25, 2023 | 9.300 | 9.209 | 9.160 | 9.180 | 185,244 | -0.17(-1.82%) |
Sep 22, 2023 | 9.300 | 9.370 | 9.295 | 9.350 | 124,920 | +0.07(+0.75%) |
Sep 21, 2023 | 9.370 | 9.370 | 9.265 | 9.280 | 256,421 | -0.13(-1.38%) |
Sep 20, 2023 | 9.390 | 9.500 | 9.390 | 9.410 | 206,712 | +0.03(+0.32%) |
Sep 19, 2023 | 9.400 | 9.400 | 9.365 | 9.380 | 118,203 | -0.02(-0.21%) |
Sep 18, 2023 | 9.380 | 9.430 | 9.370 | 9.400 | 133,800 | -0.01(-0.11%) |
Sep 15, 2023 | 9.450 | 9.450 | 9.390 | 9.410 | 121,262 | -0.01(-0.11%) |
Sep 14, 2023 | 9.420 | 9.450 | 9.390 | 9.420 | 223,630 | -0.01(-0.11%) |
Sep 13, 2023 | 9.430 | 9.460 | 9.410 | 9.430 | 116,039 | -0.02(-0.21%) |
Sep 12, 2023 | 9.430 | 9.470 | 9.430 | 9.450 | 177,904 | -0.01(-0.11%) |
Sep 11, 2023 | 9.440 | 9.480 | 9.440 | 9.460 | 162,633 | +0.03(+0.32%) |
Sep 08, 2023 | 9.450 | 9.510 | 9.430 | 9.430 | 139,200 | -0.03(-0.32%) |
Sep 07, 2023 | 9.530 | 9.530 | 9.460 | 9.460 | 137,182 | -0.04(-0.42%) |
Sep 06, 2023 | 9.580 | 9.600 | 9.500 | 9.500 | 169,768 | -0.08(-0.84%) |
Sep 05, 2023 | 9.600 | 9.620 | 9.580 | 9.580 | 88,840 | -0.03(-0.31%) |
Sep 01, 2023 | 9.620 | 9.660 | 9.590 | 9.610 | 61,029 | +0.01(+0.10%) |
Aug 31, 2023 | 9.590 | 9.630 | 9.590 | 9.600 | 195,634 | +0.00(+0.00%) |
Aug 30, 2023 | 9.580 | 9.625 | 9.570 | 9.600 | 104,221 | +0.03(+0.31%) |
Aug 29, 2023 | 9.510 | 9.590 | 9.510 | 9.570 | 169,400 | +0.03(+0.31%) |
Aug 28, 2023 | 9.570 | 9.585 | 9.530 | 9.540 | 117,912 | -0.03(-0.31%) |
Aug 25, 2023 | 9.540 | 9.590 | 9.520 | 9.570 | 91,419 | +0.02(+0.21%) |
Aug 24, 2023 | 9.580 | 9.600 | 9.550 | 9.550 | 70,068 | -0.08(-0.83%) |
Aug 23, 2023 | 9.630 | 9.670 | 9.610 | 9.630 | 75,256 | +0.02(+0.21%) |
Aug 22, 2023 | 9.640 | 9.690 | 9.580 | 9.610 | 85,416 | +0.00(+0.00%) |
Aug 21, 2023 | 9.650 | 9.650 | 9.570 | 9.610 | 120,987 | -0.11(-1.13%) |
Aug 18, 2023 | 9.700 | 9.740 | 9.700 | 9.720 | 119,075 | +0.02(+0.21%) |
Aug 17, 2023 | 9.670 | 9.720 | 9.670 | 9.700 | 102,310 | +0.01(+0.10%) |
Aug 16, 2023 | 9.750 | 9.765 | 9.690 | 9.690 | 134,152 | -0.08(-0.82%) |
Aug 15, 2023 | 9.810 | 9.810 | 9.755 | 9.770 | 118,050 | -0.02(-0.20%) |
Aug 14, 2023 | 9.800 | 9.820 | 9.790 | 9.790 | 56,068 | -0.02(-0.20%) |
Aug 11, 2023 | 9.810 | 9.855 | 9.755 | 9.810 | 106,789 | +0.03(+0.31%) |
Aug 10, 2023 | 9.770 | 9.840 | 9.765 | 9.780 | 120,150 | +0.03(+0.31%) |
Aug 09, 2023 | 9.740 | 9.770 | 9.740 | 9.750 | 76,714 | +0.02(+0.21%) |
Aug 08, 2023 | 9.740 | 9.760 | 9.700 | 9.730 | 217,504 | +0.03(+0.31%) |
Aug 07, 2023 | 9.800 | 9.810 | 9.690 | 9.700 | 265,012 | -0.08(-0.82%) |
Aug 04, 2023 | 9.730 | 9.795 | 9.730 | 9.780 | 95,890 | +0.06(+0.62%) |
Aug 03, 2023 | 9.830 | 9.850 | 9.720 | 9.720 | 232,313 | -0.15(-1.52%) |
Aug 02, 2023 | 9.910 | 9.917 | 9.840 | 9.870 | 234,681 | -0.06(-0.60%) |
Aug 01, 2023 | 9.990 | 9.990 | 9.915 | 9.930 | 178,365 | -0.06(-0.60%) |
Jul 31, 2023 | 10.03 | 10.04 | 9.970 | 9.990 | 134,935 | +0.01(+0.10%) |
Jul 28, 2023 | 9.990 | 10.02 | 9.960 | 9.980 | 104,640 | +0.03(+0.30%) |
Jul 27, 2023 | 9.970 | 9.970 | 9.940 | 9.950 | 159,580 | -0.02(-0.20%) |
Jul 26, 2023 | 10.00 | 10.01 | 9.930 | 9.970 | 175,182 | -0.02(-0.20%) |
Jul 25, 2023 | 9.980 | 10.01 | 9.950 | 9.990 | 210,228 | +0.00(+0.00%) |
Jul 24, 2023 | 10.00 | 10.04 | 9.985 | 9.990 | 218,664 | -0.01(-0.10%) |
Jul 21, 2023 | 10.02 | 10.04 | 9.990 | 10.00 | 282,378 | -0.04(-0.40%) |
Jul 20, 2023 | 10.06 | 10.09 | 10.01 | 10.04 | 171,947 | -0.08(-0.79%) |
Jul 19, 2023 | 10.11 | 10.13 | 10.04 | 10.12 | 128,961 | +0.07(+0.70%) |
Jul 18, 2023 | 10.05 | 10.09 | 10.05 | 10.05 | 59,066 | +0.00(+0.00%) |
Jul 17, 2023 | 10.09 | 10.09 | 10.02 | 10.05 | 87,266 | +0.01(+0.10%) |
Jul 14, 2023 | 10.14 | 10.14 | 10.04 | 10.04 | 141,034 | -0.06(-0.59%) |
Jul 13, 2023 | 10.07 | 10.11 | 10.06 | 10.10 | 95,171 | +0.08(+0.80%) |
Jul 12, 2023 | 10.01 | 10.05 | 9.990 | 10.02 | 96,325 | +0.03(+0.30%) |
Jul 11, 2023 | 9.990 | 9.990 | 9.955 | 9.990 | 87,533 | +0.01(+0.10%) |
Jul 10, 2023 | 9.920 | 9.990 | 9.920 | 9.980 | 65,772 | +0.05(+0.50%) |
Jul 07, 2023 | 9.930 | 9.950 | 9.890 | 9.930 | 97,531 | -0.01(-0.10%) |
Jul 06, 2023 | 9.960 | 9.960 | 9.840 | 9.940 | 129,254 | -0.04(-0.40%) |
Jul 05, 2023 | 10.04 | 10.06 | 9.950 | 9.980 | 126,353 | -0.03(-0.30%) |
Jul 03, 2023 | 10.01 | 10.04 | 9.980 | 10.01 | 87,840 | +0.06(+0.60%) |
Jun 30, 2023 | 10.06 | 10.06 | 9.950 | 9.950 | 182,803 | -0.03(-0.30%) |
Jun 29, 2023 | 10.04 | 10.04 | 9.925 | 9.980 | 202,344 | -0.06(-0.60%) |
Jun 28, 2023 | 10.03 | 10.06 | 9.990 | 10.04 | 176,097 | +0.07(+0.70%) |
Jun 27, 2023 | 10.04 | 10.08 | 9.970 | 9.970 | 137,073 | -0.02(-0.20%) |
Jun 26, 2023 | 9.940 | 10.00 | 9.940 | 9.990 | 168,399 | +0.04(+0.40%) |
Jun 23, 2023 | 9.940 | 9.990 | 9.920 | 9.950 | 162,055 | +0.03(+0.30%) |
Jun 22, 2023 | 9.880 | 9.920 | 9.880 | 9.920 | 105,549 | +0.01(+0.10%) |
Jun 21, 2023 | 9.880 | 9.920 | 9.875 | 9.910 | 136,514 | -0.02(-0.20%) |
Jun 20, 2023 | 9.950 | 9.950 | 9.920 | 9.930 | 74,104 | +0.00(+0.00%) |
Jun 16, 2023 | 9.970 | 9.970 | 9.900 | 9.930 | 111,199 | -0.04(-0.40%) |
Jun 15, 2023 | 9.960 | 9.985 | 9.940 | 9.970 | 60,440 | +0.02(+0.20%) |
Jun 14, 2023 | 9.920 | 9.950 | 9.888 | 9.950 | 113,071 | +0.06(+0.61%) |
Jun 13, 2023 | 9.970 | 9.970 | 9.880 | 9.890 | 190,770 | -0.08(-0.80%) |
Jun 12, 2023 | 9.990 | 9.990 | 9.930 | 9.970 | 68,526 | +0.03(+0.30%) |
Jun 09, 2023 | 9.950 | 9.980 | 9.920 | 9.940 | 67,636 | +0.00(+0.00%) |
Jun 08, 2023 | 9.920 | 9.990 | 9.920 | 9.940 | 98,501 | +0.02(+0.20%) |
Jun 07, 2023 | 9.970 | 9.970 | 9.905 | 9.920 | 110,659 | +0.00(+0.00%) |
Jun 06, 2023 | 9.920 | 9.955 | 9.910 | 9.920 | 89,160 | +0.03(+0.30%) |
Jun 05, 2023 | 9.850 | 9.910 | 9.850 | 9.890 | 181,602 | +0.04(+0.41%) |
Jun 02, 2023 | 9.900 | 9.910 | 9.820 | 9.850 | 239,983 | -0.08(-0.81%) |
Jun 01, 2023 | 9.900 | 9.940 | 9.850 | 9.930 | 279,877 | +0.06(+0.61%) |
May 31, 2023 | 9.880 | 9.905 | 9.800 | 9.870 | 208,072 | +0.02(+0.20%) |
May 30, 2023 | 9.800 | 9.850 | 9.750 | 9.850 | 240,432 | +0.08(+0.82%) |
May 26, 2023 | 9.790 | 9.825 | 9.760 | 9.770 | 94,143 | +0.00(+0.00%) |
May 25, 2023 | 9.750 | 9.770 | 9.725 | 9.770 | 183,240 | +0.02(+0.21%) |
May 24, 2023 | 9.830 | 9.840 | 9.720 | 9.750 | 165,511 | -0.08(-0.81%) |
May 23, 2023 | 9.960 | 9.960 | 9.795 | 9.830 | 155,398 | -0.11(-1.11%) |
May 22, 2023 | 9.940 | 9.980 | 9.930 | 9.940 | 114,798 | +0.00(+0.00%) |
May 19, 2023 | 9.950 | 9.980 | 9.910 | 9.940 | 73,088 | -0.07(-0.70%) |
May 18, 2023 | 10.08 | 10.09 | 9.990 | 10.01 | 172,088 | -0.07(-0.69%) |
May 17, 2023 | 10.12 | 10.12 | 10.01 | 10.08 | 131,581 | -0.04(-0.40%) |
May 16, 2023 | 10.15 | 10.15 | 10.10 | 10.12 | 88,913 | -0.03(-0.30%) |
May 15, 2023 | 10.15 | 10.17 | 10.10 | 10.15 | 102,452 | +0.02(+0.20%) |
May 12, 2023 | 10.12 | 10.13 | 10.07 | 10.13 | 56,488 | +0.06(+0.60%) |
May 11, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 92,928 | -0.06(-0.59%) |
May 10, 2023 | 10.09 | 10.13 | 10.09 | 10.13 | 106,444 | +0.05(+0.50%) |
May 09, 2023 | 10.15 | 10.20 | 10.05 | 10.08 | 256,155 | -0.05(-0.49%) |
May 08, 2023 | 10.24 | 10.25 | 10.12 | 10.13 | 90,170 | -0.08(-0.78%) |
May 05, 2023 | 10.20 | 10.24 | 10.15 | 10.21 | 114,953 | +0.07(+0.69%) |
May 04, 2023 | 10.11 | 10.20 | 10.08 | 10.14 | 90,321 | +0.06(+0.60%) |
May 03, 2023 | 10.12 | 10.16 | 10.07 | 10.08 | 141,718 | -0.07(-0.69%) |
May 02, 2023 | 10.23 | 10.23 | 10.12 | 10.15 | 55,731 | -0.03(-0.29%) |
May 01, 2023 | 10.31 | 10.32 | 10.14 | 10.18 | 85,044 | -0.12(-1.17%) |
Apr 28, 2023 | 10.27 | 10.34 | 10.25 | 10.30 | 93,073 | +0.10(+0.98%) |
Apr 27, 2023 | 10.28 | 10.28 | 10.17 | 10.20 | 87,915 | -0.03(-0.29%) |
Apr 26, 2023 | 10.22 | 10.28 | 10.20 | 10.23 | 156,273 | +0.07(+0.69%) |
Apr 25, 2023 | 10.23 | 10.28 | 10.15 | 10.16 | 110,595 | -0.04(-0.39%) |
Apr 24, 2023 | 10.29 | 10.29 | 10.18 | 10.20 | 81,994 | -0.04(-0.39%) |
Apr 21, 2023 | 10.23 | 10.26 | 10.17 | 10.24 | 103,789 | +0.00(+0.00%) |
Apr 20, 2023 | 10.14 | 10.28 | 10.14 | 10.24 | 151,170 | +0.14(+1.39%) |
Apr 19, 2023 | 10.15 | 10.16 | 10.09 | 10.10 | 183,635 | -0.08(-0.79%) |
Apr 18, 2023 | 10.32 | 10.32 | 10.17 | 10.18 | 115,290 | -0.16(-1.55%) |
Apr 17, 2023 | 10.37 | 10.37 | 10.30 | 10.34 | 117,362 | -0.03(-0.29%) |
Apr 14, 2023 | 10.37 | 10.44 | 10.35 | 10.37 | 90,691 | +0.05(+0.48%) |
Apr 13, 2023 | 10.28 | 10.38 | 10.28 | 10.32 | 102,111 | -0.01(-0.10%) |
Apr 12, 2023 | 10.35 | 10.37 | 10.33 | 10.33 | 68,432 | +0.03(+0.29%) |
Apr 11, 2023 | 10.21 | 10.34 | 10.21 | 10.30 | 171,617 | +0.06(+0.59%) |
Apr 10, 2023 | 10.28 | 10.31 | 10.21 | 10.24 | 111,751 | -0.04(-0.39%) |
Apr 06, 2023 | 10.32 | 10.37 | 10.28 | 10.28 | 124,255 | -0.01(-0.10%) |
Apr 05, 2023 | 10.26 | 10.30 | 10.23 | 10.29 | 127,542 | +0.05(+0.49%) |
Apr 04, 2023 | 10.34 | 10.36 | 10.11 | 10.24 | 185,487 | -0.06(-0.58%) |
Apr 03, 2023 | 10.45 | 10.51 | 10.27 | 10.30 | 90,168 | -0.10(-0.96%) |
Mar 31, 2023 | 10.33 | 10.41 | 10.31 | 10.40 | 147,821 | +0.14(+1.36%) |
Mar 30, 2023 | 10.14 | 10.26 | 10.10 | 10.26 | 118,067 | +0.17(+1.68%) |
Mar 29, 2023 | 10.09 | 10.18 | 10.09 | 10.09 | 109,765 | +0.00(+0.00%) |
Mar 28, 2023 | 10.08 | 10.11 | 10.05 | 10.09 | 106,678 | +0.03(+0.30%) |
Mar 27, 2023 | 10.05 | 10.18 | 10.03 | 10.06 | 160,109 | +0.06(+0.60%) |
Mar 24, 2023 | 9.940 | 10.10 | 9.940 | 10.00 | 144,835 | +0.01(+0.10%) |
Mar 23, 2023 | 10.03 | 10.04 | 9.940 | 9.990 | 239,925 | -0.08(-0.79%) |
Mar 22, 2023 | 9.930 | 10.08 | 9.930 | 10.07 | 305,327 | +0.10(+1.00%) |
Mar 21, 2023 | 10.10 | 10.10 | 9.940 | 9.970 | 262,172 | -0.18(-1.77%) |
Mar 20, 2023 | 10.14 | 10.20 | 10.12 | 10.15 | 156,470 | +0.03(+0.30%) |
Mar 17, 2023 | 10.05 | 10.17 | 10.04 | 10.12 | 133,297 | +0.04(+0.40%) |
Mar 16, 2023 | 10.03 | 10.18 | 10.02 | 10.08 | 381,185 | +0.03(+0.30%) |
Mar 15, 2023 | 10.03 | 10.07 | 10.02 | 10.05 | 177,566 | +0.02(+0.20%) |
Mar 14, 2023 | 10.05 | 10.06 | 10.01 | 10.03 | 283,201 | +0.03(+0.30%) |
Mar 13, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 157,600 | -0.07(-0.70%) |
Mar 10, 2023 | 10.05 | 10.15 | 10.02 | 10.07 | 168,513 | +0.00(+0.00%) |
Mar 09, 2023 | 10.09 | 10.11 | 10.06 | 10.07 | 88,145 | +0.03(+0.30%) |
Mar 08, 2023 | 10.04 | 10.08 | 10.03 | 10.04 | 123,827 | +0.00(+0.00%) |
Mar 07, 2023 | 10.06 | 10.07 | 10.01 | 10.04 | 130,320 | +0.00(+0.00%) |
Mar 06, 2023 | 10.05 | 10.07 | 10.03 | 10.04 | 100,055 | -0.04(-0.40%) |
Mar 03, 2023 | 10.06 | 10.09 | 10.03 | 10.08 | 138,418 | +0.10(+1.00%) |
Mar 02, 2023 | 9.990 | 10.00 | 9.960 | 9.980 | 66,639 | -0.04(-0.40%) |
Mar 01, 2023 | 10.00 | 10.03 | 9.990 | 10.02 | 74,145 | +0.05(+0.50%) |
Feb 28, 2023 | 10.01 | 10.03 | 9.950 | 9.970 | 92,233 | +0.00(+0.00%) |
Feb 27, 2023 | 10.04 | 10.07 | 9.940 | 9.970 | 107,329 | +0.04(+0.40%) |
Feb 24, 2023 | 9.950 | 9.951 | 9.900 | 9.930 | 154,251 | -0.02(-0.20%) |
Feb 23, 2023 | 10.02 | 10.03 | 9.930 | 9.950 | 119,745 | +0.01(+0.10%) |
Feb 22, 2023 | 10.02 | 10.04 | 9.920 | 9.940 | 284,680 | -0.05(-0.50%) |
Feb 21, 2023 | 10.03 | 10.03 | 9.890 | 9.990 | 179,761 | -0.15(-1.48%) |
Feb 17, 2023 | 10.15 | 10.15 | 10.08 | 10.14 | 124,388 | -0.01(-0.10%) |
Feb 16, 2023 | 10.27 | 10.27 | 10.12 | 10.15 | 88,260 | -0.16(-1.55%) |
Feb 15, 2023 | 10.41 | 10.41 | 10.26 | 10.31 | 114,432 | -0.08(-0.77%) |
Feb 14, 2023 | 10.42 | 10.42 | 10.38 | 10.39 | 84,885 | -0.04(-0.38%) |
Feb 13, 2023 | 10.42 | 10.43 | 10.38 | 10.43 | 58,949 | +0.05(+0.48%) |
Feb 10, 2023 | 10.40 | 10.42 | 10.34 | 10.38 | 59,205 | +0.01(+0.10%) |
Feb 09, 2023 | 10.51 | 10.53 | 10.34 | 10.37 | 152,089 | -0.06(-0.58%) |
Feb 08, 2023 | 10.43 | 10.50 | 10.42 | 10.43 | 174,189 | -0.04(-0.38%) |
Feb 07, 2023 | 10.39 | 10.49 | 10.39 | 10.47 | 107,829 | +0.09(+0.87%) |
Feb 06, 2023 | 10.48 | 10.50 | 10.38 | 10.38 | 159,707 | -0.15(-1.42%) |
Feb 03, 2023 | 10.62 | 10.62 | 10.50 | 10.53 | 109,434 | -0.13(-1.22%) |
Feb 02, 2023 | 10.66 | 10.70 | 10.61 | 10.66 | 97,756 | +0.08(+0.76%) |
Feb 01, 2023 | 10.56 | 10.59 | 10.50 | 10.58 | 188,183 | +0.04(+0.38%) |
Jan 31, 2023 | 10.50 | 10.54 | 10.45 | 10.54 | 140,317 | +0.08(+0.76%) |
Jan 30, 2023 | 10.49 | 10.49 | 10.40 | 10.46 | 185,861 | -0.02(-0.19%) |
Jan 27, 2023 | 10.43 | 10.49 | 10.39 | 10.48 | 132,075 | +0.05(+0.48%) |
Jan 26, 2023 | 10.51 | 10.51 | 10.40 | 10.43 | 143,595 | -0.02(-0.19%) |
Jan 25, 2023 | 10.48 | 10.53 | 10.43 | 10.45 | 232,363 | -0.07(-0.67%) |
Jan 24, 2023 | 10.65 | 10.65 | 10.49 | 10.52 | 160,600 | -0.08(-0.75%) |
Jan 23, 2023 | 10.58 | 10.67 | 10.58 | 10.60 | 110,280 | -0.01(-0.09%) |
Jan 20, 2023 | 10.52 | 10.64 | 10.52 | 10.61 | 173,040 | +0.09(+0.86%) |
Jan 19, 2023 | 10.51 | 10.58 | 10.50 | 10.52 | 205,461 | -0.02(-0.19%) |
Jan 18, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 151,132 | +0.08(+0.76%) |
Jan 17, 2023 | 10.52 | 10.54 | 10.43 | 10.46 | 187,636 | -0.10(-0.95%) |
Jan 13, 2023 | 10.56 | 10.61 | 10.52 | 10.56 | 115,715 | +0.03(+0.28%) |
Jan 12, 2023 | 10.48 | 10.57 | 10.42 | 10.53 | 76,427 | +0.12(+1.15%) |
Jan 11, 2023 | 10.40 | 10.43 | 10.34 | 10.41 | 90,270 | +0.04(+0.39%) |
Jan 10, 2023 | 10.45 | 10.45 | 10.33 | 10.37 | 108,264 | -0.09(-0.86%) |
Jan 09, 2023 | 10.45 | 10.50 | 10.43 | 10.46 | 94,618 | +0.07(+0.67%) |
Jan 06, 2023 | 10.28 | 10.39 | 10.22 | 10.39 | 175,403 | +0.21(+2.06%) |
Jan 05, 2023 | 10.28 | 10.28 | 10.11 | 10.18 | 198,884 | -0.12(-1.17%) |
Jan 04, 2023 | 10.30 | 10.37 | 10.24 | 10.30 | 121,411 | +0.07(+0.68%) |
Jan 03, 2023 | 10.44 | 10.44 | 10.23 | 10.23 | 179,045 | -0.16(-1.54%) |
Dec 30, 2022 | 10.18 | 10.39 | 10.10 | 10.39 | 618,518 | +0.23(+2.26%) |
Dec 29, 2022 | 10.09 | 10.19 | 10.04 | 10.16 | 605,389 | +0.11(+1.09%) |
Dec 28, 2022 | 10.03 | 10.06 | 9.950 | 10.05 | 533,447 | +0.07(+0.70%) |
Dec 27, 2022 | 10.01 | 10.06 | 9.950 | 9.980 | 455,941 | -0.03(-0.30%) |
Dec 23, 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 255,526 | -0.04(-0.40%) |
Dec 22, 2022 | 10.03 | 10.08 | 10.03 | 10.05 | 383,647 | -0.04(-0.40%) |
Dec 21, 2022 | 10.12 | 10.12 | 10.06 | 10.09 | 187,550 | +0.02(+0.20%) |
Dec 20, 2022 | 10.08 | 10.11 | 10.03 | 10.07 | 181,939 | -0.03(-0.30%) |
Dec 19, 2022 | 10.14 | 10.14 | 10.07 | 10.10 | 218,236 | +0.00(+0.00%) |
Dec 16, 2022 | 10.17 | 10.17 | 10.06 | 10.10 | 171,201 | -0.06(-0.59%) |
Dec 15, 2022 | 10.20 | 10.24 | 10.13 | 10.16 | 292,620 | -0.03(-0.29%) |
Dec 14, 2022 | 10.24 | 10.26 | 10.17 | 10.19 | 174,256 | -0.05(-0.49%) |
Dec 13, 2022 | 10.33 | 10.35 | 10.22 | 10.24 | 245,603 | +0.03(+0.29%) |
Dec 12, 2022 | 10.17 | 10.23 | 10.15 | 10.21 | 243,844 | +0.06(+0.59%) |
Dec 09, 2022 | 10.21 | 10.23 | 10.14 | 10.15 | 202,547 | -0.10(-0.98%) |
Dec 08, 2022 | 10.29 | 10.30 | 10.23 | 10.25 | 175,820 | -0.03(-0.29%) |
Dec 07, 2022 | 10.28 | 10.36 | 10.23 | 10.28 | 235,031 | +0.03(+0.29%) |
Dec 06, 2022 | 10.23 | 10.28 | 10.20 | 10.25 | 307,979 | +0.05(+0.49%) |
Dec 05, 2022 | 10.22 | 10.23 | 10.15 | 10.20 | 496,059 | -0.05(-0.49%) |
Dec 02, 2022 | 10.25 | 10.28 | 10.22 | 10.25 | 369,549 | -0.08(-0.77%) |
Dec 01, 2022 | 10.37 | 10.38 | 10.25 | 10.33 | 293,405 | +0.01(+0.10%) |
Nov 30, 2022 | 10.24 | 10.32 | 10.22 | 10.32 | 368,247 | +0.13(+1.28%) |
Nov 29, 2022 | 10.18 | 10.23 | 10.16 | 10.19 | 290,445 | +0.01(+0.10%) |
Nov 28, 2022 | 10.13 | 10.21 | 10.13 | 10.18 | 247,620 | +0.03(+0.30%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 67,145 | +0.01(+0.10%) |
Nov 23, 2022 | 10.21 | 10.21 | 10.11 | 10.14 | 155,451 | -0.04(-0.39%) |
Nov 22, 2022 | 10.11 | 10.18 | 10.06 | 10.18 | 242,159 | +0.08(+0.79%) |
Nov 21, 2022 | 10.02 | 10.14 | 10.00 | 10.10 | 311,817 | +0.10(+1.00%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.950 | 10.00 | 428,916 | +0.03(+0.30%) |
Nov 17, 2022 | 9.930 | 10.06 | 9.900 | 9.970 | 248,158 | +0.05(+0.50%) |
Nov 16, 2022 | 9.860 | 10.00 | 9.853 | 9.920 | 225,801 | +0.06(+0.61%) |
Nov 15, 2022 | 9.790 | 9.925 | 9.750 | 9.860 | 238,343 | +0.12(+1.23%) |
Nov 14, 2022 | 9.760 | 9.800 | 9.700 | 9.740 | 200,693 | -0.05(-0.51%) |
Nov 11, 2022 | 9.800 | 9.830 | 9.710 | 9.790 | 201,970 | +0.00(+0.00%) |
Nov 10, 2022 | 9.550 | 9.790 | 9.500 | 9.790 | 123,185 | +0.32(+3.38%) |
Nov 09, 2022 | 9.380 | 9.491 | 9.380 | 9.470 | 277,522 | +0.01(+0.11%) |
Nov 08, 2022 | 9.560 | 9.610 | 9.450 | 9.460 | 206,759 | -0.02(-0.21%) |
Nov 07, 2022 | 9.500 | 9.550 | 9.460 | 9.480 | 230,015 | -0.02(-0.21%) |
Nov 04, 2022 | 9.470 | 9.625 | 9.460 | 9.500 | 235,244 | +0.10(+1.06%) |
Nov 03, 2022 | 9.460 | 9.490 | 9.380 | 9.400 | 321,723 | -0.06(-0.63%) |
Nov 02, 2022 | 9.470 | 9.490 | 9.410 | 9.460 | 231,690 | -0.01(-0.11%) |