Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.85 | 11.96 | 11.54 | 11.71 | 1,686,207 | -0.14(-1.16%) |
Jul 28, 2023 | 13.03 | 13.03 | 11.62 | 11.85 | 2,377,410 | -1.15(-8.88%) |
Jul 27, 2023 | 13.23 | 13.37 | 12.95 | 13.00 | 772,080 | -0.18(-1.39%) |
Jul 26, 2023 | 13.02 | 13.25 | 13.01 | 13.18 | 475,585 | +0.20(+1.55%) |
Jul 25, 2023 | 12.95 | 13.08 | 12.93 | 12.98 | 516,118 | +0.03(+0.21%) |
Jul 24, 2023 | 12.83 | 13.01 | 12.73 | 12.95 | 454,172 | +0.14(+1.07%) |
Jul 21, 2023 | 12.92 | 13.05 | 12.79 | 12.82 | 852,638 | -0.05(-0.43%) |
Jul 20, 2023 | 12.90 | 12.93 | 12.80 | 12.87 | 527,655 | -0.04(-0.28%) |
Jul 19, 2023 | 12.69 | 12.94 | 12.66 | 12.91 | 836,552 | +0.29(+2.32%) |
Jul 18, 2023 | 12.51 | 12.67 | 12.51 | 12.62 | 691,944 | +0.07(+0.58%) |
Jul 17, 2023 | 12.40 | 12.55 | 12.38 | 12.54 | 682,311 | +0.15(+1.18%) |
Jul 14, 2023 | 12.55 | 12.55 | 12.34 | 12.40 | 633,622 | -0.09(-0.73%) |
Jul 13, 2023 | 12.28 | 12.58 | 12.27 | 12.49 | 1,113,710 | +0.09(+0.74%) |
Jul 12, 2023 | 12.54 | 12.57 | 12.39 | 12.40 | 1,052,649 | +0.06(+0.51%) |
Jul 11, 2023 | 12.23 | 12.39 | 12.18 | 12.33 | 836,724 | +0.17(+1.39%) |
Jul 10, 2023 | 11.91 | 12.19 | 11.85 | 12.16 | 953,755 | +0.34(+2.86%) |
Jul 07, 2023 | 11.66 | 11.97 | 11.64 | 11.83 | 714,925 | +0.16(+1.37%) |
Jul 06, 2023 | 11.78 | 11.78 | 11.46 | 11.67 | 770,737 | -0.21(-1.80%) |
Jul 05, 2023 | 11.97 | 12.04 | 11.86 | 11.88 | 696,002 | -0.12(-1.04%) |
Jul 03, 2023 | 12.00 | 12.08 | 11.92 | 12.00 | 301,471 | +0.01(+0.07%) |
Jun 30, 2023 | 12.08 | 12.08 | 11.97 | 11.99 | 517,203 | -0.01(-0.07%) |
Jun 29, 2023 | 12.04 | 12.08 | 11.92 | 12.00 | 560,344 | -0.04(-0.37%) |
Jun 28, 2023 | 11.81 | 12.06 | 11.75 | 12.05 | 648,504 | +0.18(+1.50%) |
Jun 27, 2023 | 11.53 | 11.89 | 11.51 | 11.87 | 493,852 | +0.36(+3.09%) |
Jun 26, 2023 | 11.40 | 11.64 | 11.35 | 11.51 | 461,486 | +0.14(+1.25%) |
Jun 23, 2023 | 11.63 | 11.64 | 11.33 | 11.37 | 1,639,118 | -0.40(-3.40%) |
Jun 22, 2023 | 11.82 | 11.82 | 11.62 | 11.77 | 635,182 | -0.08(-0.68%) |
Jun 21, 2023 | 11.70 | 11.87 | 11.63 | 11.85 | 590,713 | +0.13(+1.14%) |
Jun 20, 2023 | 11.78 | 11.81 | 11.67 | 11.72 | 599,754 | -0.11(-0.90%) |
Jun 16, 2023 | 11.92 | 11.95 | 11.65 | 11.83 | 2,367,335 | -0.04(-0.37%) |
Jun 15, 2023 | 11.61 | 11.89 | 11.59 | 11.87 | 800,406 | +0.19(+1.60%) |
Jun 14, 2023 | 11.63 | 11.74 | 11.53 | 11.68 | 852,766 | +0.07(+0.61%) |
Jun 13, 2023 | 11.49 | 11.65 | 11.46 | 11.61 | 643,132 | +0.15(+1.32%) |
Jun 12, 2023 | 11.29 | 11.51 | 11.26 | 11.46 | 574,676 | +0.17(+1.50%) |
Jun 09, 2023 | 11.42 | 11.42 | 11.23 | 11.29 | 544,855 | -0.12(-1.01%) |
Jun 08, 2023 | 11.27 | 11.46 | 11.20 | 11.41 | 698,478 | +0.13(+1.18%) |
Jun 07, 2023 | 11.18 | 11.36 | 11.17 | 11.27 | 651,872 | +0.16(+1.44%) |
Jun 06, 2023 | 10.89 | 11.24 | 10.86 | 11.11 | 683,969 | +0.23(+2.13%) |
Jun 05, 2023 | 10.98 | 11.02 | 10.80 | 10.88 | 896,800 | -0.19(-1.69%) |
Jun 02, 2023 | 10.77 | 11.13 | 10.70 | 11.07 | 855,694 | +0.44(+4.10%) |
Jun 01, 2023 | 10.40 | 10.65 | 10.37 | 10.63 | 761,790 | +0.28(+2.66%) |
May 31, 2023 | 10.40 | 10.46 | 10.27 | 10.36 | 675,661 | -0.06(-0.60%) |
May 30, 2023 | 10.23 | 10.45 | 10.18 | 10.42 | 657,931 | +0.24(+2.36%) |
May 26, 2023 | 9.841 | 10.22 | 9.815 | 10.18 | 705,718 | +0.30(+3.06%) |
May 25, 2023 | 10.21 | 10.23 | 9.761 | 9.877 | 1,131,416 | -0.42(-4.06%) |
May 24, 2023 | 10.45 | 10.45 | 10.22 | 10.30 | 618,935 | -0.15(-1.45%) |
May 23, 2023 | 10.45 | 10.74 | 10.43 | 10.45 | 838,293 | +0.00(+0.00%) |
May 22, 2023 | 10.57 | 10.57 | 10.41 | 10.45 | 761,023 | -0.08(-0.76%) |
May 19, 2023 | 10.67 | 10.70 | 10.47 | 10.53 | 1,148,788 | -0.08(-0.76%) |
May 18, 2023 | 10.43 | 10.63 | 10.39 | 10.61 | 670,779 | +0.12(+1.10%) |
May 17, 2023 | 10.29 | 10.54 | 10.24 | 10.49 | 638,758 | +0.28(+2.79%) |
May 16, 2023 | 10.27 | 10.34 | 10.17 | 10.21 | 475,076 | -0.12(-1.21%) |
May 15, 2023 | 10.46 | 10.49 | 10.31 | 10.33 | 530,235 | -0.08(-0.77%) |
May 12, 2023 | 10.42 | 10.50 | 10.37 | 10.41 | 787,203 | -0.04(-0.34%) |
May 11, 2023 | 10.20 | 10.45 | 10.19 | 10.45 | 986,203 | +0.15(+1.47%) |
May 10, 2023 | 10.30 | 10.39 | 10.16 | 10.30 | 955,970 | +0.15(+1.49%) |
May 09, 2023 | 10.29 | 10.30 | 10.14 | 10.14 | 880,885 | -0.20(-1.98%) |
May 08, 2023 | 10.48 | 10.53 | 10.29 | 10.35 | 858,384 | -0.11(-1.02%) |
May 05, 2023 | 10.43 | 10.65 | 10.35 | 10.46 | 833,203 | +0.07(+0.68%) |
May 04, 2023 | 10.33 | 10.48 | 10.23 | 10.38 | 1,481,034 | -0.05(-0.51%) |
May 03, 2023 | 10.50 | 10.60 | 10.42 | 10.44 | 1,294,905 | -0.04(-0.42%) |
May 02, 2023 | 10.91 | 10.99 | 10.26 | 10.48 | 1,157,765 | -0.47(-4.31%) |
May 01, 2023 | 11.01 | 11.17 | 10.84 | 10.95 | 2,076,707 | -0.11(-0.97%) |
Apr 28, 2023 | 10.88 | 11.23 | 10.86 | 11.06 | 2,191,319 | +0.60(+5.70%) |
Apr 27, 2023 | 10.40 | 10.54 | 10.33 | 10.46 | 771,058 | +0.16(+1.55%) |
Apr 26, 2023 | 10.40 | 10.57 | 10.26 | 10.30 | 1,091,220 | -0.08(-0.77%) |
Apr 25, 2023 | 10.63 | 10.63 | 10.38 | 10.38 | 678,693 | -0.28(-2.59%) |
Apr 24, 2023 | 10.58 | 10.68 | 10.36 | 10.66 | 686,563 | +0.03(+0.25%) |
Apr 21, 2023 | 10.62 | 10.68 | 10.51 | 10.63 | 659,463 | -0.03(-0.25%) |
Apr 20, 2023 | 10.60 | 10.68 | 10.59 | 10.66 | 618,585 | -0.06(-0.58%) |
Apr 19, 2023 | 10.50 | 10.77 | 10.49 | 10.72 | 849,795 | +0.16(+1.52%) |
Apr 18, 2023 | 10.75 | 10.78 | 10.51 | 10.56 | 635,070 | -0.18(-1.66%) |
Apr 17, 2023 | 10.55 | 10.86 | 10.51 | 10.74 | 975,014 | +0.20(+1.86%) |
Apr 14, 2023 | 10.73 | 10.78 | 10.43 | 10.54 | 844,242 | -0.10(-0.92%) |
Apr 13, 2023 | 10.62 | 10.71 | 10.53 | 10.64 | 1,164,625 | -0.04(-0.33%) |
Apr 12, 2023 | 10.85 | 10.88 | 10.62 | 10.68 | 1,197,364 | -0.10(-0.96%) |
Apr 11, 2023 | 10.63 | 10.81 | 10.56 | 10.78 | 1,305,064 | +0.15(+1.46%) |
Apr 10, 2023 | 10.57 | 10.65 | 10.29 | 10.63 | 1,906,621 | +0.06(+0.57%) |
Apr 06, 2023 | 10.58 | 10.78 | 10.53 | 10.57 | 1,001,659 | +0.03(+0.25%) |
Apr 05, 2023 | 10.39 | 10.64 | 10.39 | 10.54 | 1,065,783 | +0.05(+0.49%) |
Apr 04, 2023 | 10.55 | 10.56 | 10.39 | 10.49 | 651,418 | -0.02(-0.16%) |
Apr 03, 2023 | 10.59 | 10.70 | 10.40 | 10.51 | 871,653 | -0.11(-1.05%) |
Mar 31, 2023 | 10.42 | 10.63 | 10.37 | 10.62 | 860,733 | +0.28(+2.66%) |
Mar 30, 2023 | 10.41 | 10.45 | 10.22 | 10.34 | 788,999 | +0.03(+0.25%) |
Mar 29, 2023 | 10.26 | 10.33 | 10.18 | 10.32 | 789,918 | +0.26(+2.57%) |
Mar 28, 2023 | 10.05 | 10.14 | 9.980 | 10.06 | 603,233 | +0.00(+0.00%) |
Mar 27, 2023 | 10.03 | 10.14 | 9.998 | 10.06 | 860,144 | +0.09(+0.95%) |
Mar 24, 2023 | 9.481 | 9.998 | 9.464 | 9.963 | 799,821 | +0.39(+4.05%) |
Mar 23, 2023 | 9.851 | 9.998 | 9.541 | 9.576 | 978,988 | -0.19(-1.94%) |
Mar 22, 2023 | 10.08 | 10.09 | 9.765 | 9.765 | 932,480 | -0.28(-2.83%) |
Mar 21, 2023 | 10.16 | 10.29 | 10.05 | 10.05 | 882,943 | +0.11(+1.13%) |
Mar 20, 2023 | 9.825 | 10.12 | 9.825 | 9.937 | 1,146,801 | +0.15(+1.58%) |
Mar 17, 2023 | 10.25 | 10.25 | 9.774 | 9.782 | 3,189,384 | -0.54(-5.25%) |
Mar 16, 2023 | 10.21 | 10.42 | 10.03 | 10.32 | 992,288 | +0.03(+0.33%) |
Mar 15, 2023 | 10.27 | 10.47 | 10.09 | 10.29 | 1,177,234 | -0.25(-2.37%) |
Mar 14, 2023 | 10.55 | 10.87 | 10.46 | 10.54 | 1,209,292 | +0.28(+2.68%) |
Mar 13, 2023 | 10.20 | 10.52 | 10.05 | 10.26 | 1,658,008 | -0.14(-1.32%) |
Mar 10, 2023 | 10.70 | 10.78 | 10.32 | 10.40 | 1,290,790 | -0.36(-3.36%) |
Mar 09, 2023 | 11.15 | 11.19 | 10.75 | 10.76 | 752,074 | -0.39(-3.47%) |
Mar 08, 2023 | 11.15 | 11.18 | 11.01 | 11.15 | 801,275 | +0.10(+0.93%) |
Mar 07, 2023 | 11.32 | 11.40 | 11.04 | 11.05 | 818,511 | -0.26(-2.28%) |
Mar 06, 2023 | 11.37 | 11.45 | 11.19 | 11.31 | 717,275 | +0.00(+0.00%) |
Mar 03, 2023 | 11.28 | 11.35 | 11.19 | 11.31 | 736,175 | +0.10(+0.92%) |
Mar 02, 2023 | 11.07 | 11.20 | 10.99 | 11.20 | 860,806 | +0.02(+0.15%) |
Mar 01, 2023 | 11.19 | 11.30 | 11.11 | 11.19 | 623,966 | -0.03(-0.31%) |
Feb 28, 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 668,081 | -0.11(-0.99%) |
Feb 27, 2023 | 11.38 | 11.48 | 11.27 | 11.33 | 715,136 | +0.01(+0.08%) |
Feb 24, 2023 | 11.38 | 11.48 | 11.29 | 11.32 | 771,920 | -0.24(-2.09%) |
Feb 23, 2023 | 11.68 | 11.77 | 11.50 | 11.56 | 619,030 | -0.09(-0.74%) |
Feb 22, 2023 | 11.62 | 11.82 | 11.62 | 11.65 | 671,801 | +0.06(+0.52%) |
Feb 21, 2023 | 11.95 | 11.97 | 11.56 | 11.59 | 837,037 | -0.54(-4.47%) |
Feb 17, 2023 | 11.98 | 12.17 | 11.92 | 12.13 | 831,413 | -0.14(-1.12%) |
Feb 16, 2023 | 12.11 | 12.35 | 12.11 | 12.27 | 465,985 | -0.01(-0.07%) |
Feb 15, 2023 | 12.17 | 12.29 | 12.08 | 12.28 | 331,559 | +0.03(+0.28%) |
Feb 14, 2023 | 12.44 | 12.53 | 12.17 | 12.25 | 525,804 | -0.28(-2.27%) |
Feb 13, 2023 | 12.46 | 12.58 | 12.43 | 12.53 | 455,464 | +0.09(+0.69%) |
Feb 10, 2023 | 12.48 | 12.58 | 12.38 | 12.44 | 503,863 | -0.06(-0.48%) |
Feb 09, 2023 | 12.81 | 12.95 | 12.45 | 12.50 | 1,108,648 | +0.09(+0.69%) |
Feb 08, 2023 | 12.38 | 12.49 | 12.16 | 12.42 | 843,532 | +0.04(+0.35%) |
Feb 07, 2023 | 12.04 | 12.37 | 11.96 | 12.37 | 1,624,840 | +0.12(+0.98%) |
Feb 06, 2023 | 12.49 | 12.65 | 12.22 | 12.25 | 1,233,115 | -0.60(-4.69%) |
Feb 03, 2023 | 13.11 | 13.11 | 12.18 | 12.86 | 2,723,706 | -0.47(-3.55%) |
Feb 02, 2023 | 13.35 | 13.39 | 13.24 | 13.33 | 852,630 | +0.07(+0.52%) |
Feb 01, 2023 | 13.08 | 13.41 | 13.00 | 13.26 | 987,343 | +0.13(+0.98%) |
Jan 31, 2023 | 12.92 | 13.13 | 12.90 | 13.13 | 1,514,591 | +0.22(+1.73%) |
Jan 30, 2023 | 12.87 | 12.97 | 12.76 | 12.91 | 968,119 | -0.11(-0.86%) |
Jan 27, 2023 | 13.07 | 13.13 | 12.90 | 13.02 | 1,457,148 | +0.01(+0.07%) |
Jan 26, 2023 | 12.80 | 13.02 | 12.73 | 13.01 | 600,867 | +0.32(+2.51%) |
Jan 25, 2023 | 12.65 | 12.79 | 12.55 | 12.69 | 461,333 | -0.03(-0.20%) |
Jan 24, 2023 | 12.87 | 12.87 | 12.50 | 12.72 | 406,670 | -0.08(-0.61%) |
Jan 23, 2023 | 12.80 | 12.89 | 12.73 | 12.80 | 581,897 | +0.03(+0.20%) |
Jan 20, 2023 | 12.62 | 12.77 | 12.43 | 12.77 | 775,322 | +0.24(+1.92%) |
Jan 19, 2023 | 12.35 | 12.55 | 12.29 | 12.53 | 501,431 | -0.04(-0.34%) |
Jan 18, 2023 | 12.56 | 12.74 | 12.46 | 12.57 | 540,659 | +0.04(+0.34%) |
Jan 17, 2023 | 12.49 | 12.66 | 12.43 | 12.53 | 837,471 | +0.11(+0.90%) |
Jan 13, 2023 | 11.88 | 12.43 | 11.87 | 12.42 | 630,269 | +0.43(+3.59%) |
Jan 12, 2023 | 12.00 | 12.08 | 11.86 | 11.99 | 840,086 | +0.11(+0.94%) |
Jan 11, 2023 | 11.76 | 11.93 | 11.74 | 11.87 | 858,866 | +0.18(+1.55%) |
Jan 10, 2023 | 11.62 | 11.88 | 11.58 | 11.69 | 903,166 | +0.06(+0.52%) |
Jan 09, 2023 | 11.67 | 11.78 | 11.62 | 11.63 | 639,557 | +0.06(+0.52%) |
Jan 06, 2023 | 11.66 | 11.75 | 11.52 | 11.57 | 720,169 | -0.08(-0.67%) |
Jan 05, 2023 | 11.39 | 11.72 | 11.31 | 11.65 | 743,763 | +0.20(+1.73%) |
Jan 04, 2023 | 11.18 | 11.46 | 11.10 | 11.45 | 1,447,731 | +0.48(+4.40%) |
Jan 03, 2023 | 10.82 | 11.07 | 10.81 | 10.97 | 889,590 | +0.30(+2.82%) |
Dec 30, 2022 | 10.57 | 10.75 | 10.55 | 10.67 | 1,237,745 | -0.03(-0.24%) |
Dec 29, 2022 | 10.61 | 10.75 | 10.53 | 10.70 | 920,620 | +0.22(+2.14%) |
Dec 28, 2022 | 10.96 | 10.97 | 10.44 | 10.47 | 1,300,128 | -0.49(-4.49%) |
Dec 27, 2022 | 11.00 | 11.00 | 10.85 | 10.96 | 884,826 | -0.04(-0.38%) |
Dec 23, 2022 | 11.10 | 11.16 | 10.95 | 11.00 | 2,409,972 | -0.12(-1.12%) |
Dec 22, 2022 | 11.14 | 11.20 | 10.90 | 11.13 | 877,831 | -0.14(-1.26%) |
Dec 21, 2022 | 11.18 | 11.41 | 11.18 | 11.27 | 827,044 | +0.23(+2.12%) |
Dec 20, 2022 | 11.20 | 11.27 | 10.99 | 11.04 | 1,041,151 | -0.26(-2.29%) |
Dec 19, 2022 | 11.20 | 11.48 | 11.11 | 11.30 | 1,053,799 | +0.13(+1.12%) |
Dec 16, 2022 | 11.61 | 11.71 | 11.14 | 11.17 | 6,877,636 | -0.67(-5.63%) |
Dec 15, 2022 | 11.86 | 11.91 | 11.69 | 11.84 | 800,196 | -0.14(-1.18%) |
Dec 14, 2022 | 12.16 | 12.17 | 11.79 | 11.98 | 1,119,113 | -0.18(-1.44%) |
Dec 13, 2022 | 12.46 | 12.59 | 12.07 | 12.16 | 1,166,761 | +0.11(+0.90%) |
Dec 12, 2022 | 12.30 | 12.30 | 11.93 | 12.05 | 1,336,925 | -0.22(-1.77%) |
Dec 09, 2022 | 12.42 | 12.48 | 12.25 | 12.26 | 574,472 | -0.14(-1.14%) |
Dec 08, 2022 | 12.41 | 12.62 | 12.38 | 12.41 | 978,572 | -0.04(-0.34%) |
Dec 07, 2022 | 12.13 | 12.53 | 11.98 | 12.45 | 998,273 | +0.17(+1.36%) |
Dec 06, 2022 | 12.41 | 12.45 | 12.16 | 12.28 | 725,226 | -0.13(-1.07%) |
Dec 05, 2022 | 12.52 | 12.57 | 12.38 | 12.41 | 740,267 | -0.24(-1.91%) |
Dec 02, 2022 | 12.51 | 12.74 | 12.38 | 12.66 | 637,085 | -0.07(-0.52%) |
Dec 01, 2022 | 12.75 | 12.99 | 12.58 | 12.72 | 1,054,875 | -0.01(-0.07%) |
Nov 30, 2022 | 12.42 | 12.74 | 12.24 | 12.73 | 1,291,244 | +0.16(+1.26%) |
Nov 29, 2022 | 12.46 | 12.63 | 12.38 | 12.57 | 785,253 | +0.12(+0.94%) |
Nov 28, 2022 | 12.65 | 12.72 | 12.46 | 12.46 | 919,487 | -0.27(-2.10%) |
Nov 25, 2022 | 12.77 | 12.85 | 12.72 | 12.72 | 307,853 | -0.06(-0.46%) |
Nov 23, 2022 | 12.77 | 12.84 | 12.69 | 12.78 | 430,451 | -0.02(-0.13%) |
Nov 22, 2022 | 12.71 | 12.82 | 12.65 | 12.80 | 499,221 | +0.12(+0.99%) |
Nov 21, 2022 | 12.58 | 12.69 | 12.46 | 12.67 | 619,065 | +0.13(+1.06%) |
Nov 18, 2022 | 12.82 | 12.88 | 12.41 | 12.54 | 1,260,331 | +0.02(+0.13%) |
Nov 17, 2022 | 12.55 | 12.61 | 12.34 | 12.52 | 875,069 | -0.19(-1.51%) |
Nov 16, 2022 | 12.76 | 12.80 | 12.48 | 12.71 | 699,887 | -0.10(-0.78%) |
Nov 15, 2022 | 12.92 | 13.15 | 12.67 | 12.81 | 1,427,350 | +0.11(+0.85%) |
Nov 14, 2022 | 12.76 | 12.85 | 12.60 | 12.71 | 1,209,924 | -0.16(-1.23%) |
Nov 11, 2022 | 12.73 | 13.02 | 12.56 | 12.86 | 1,454,019 | +0.17(+1.38%) |
Nov 10, 2022 | 12.15 | 12.71 | 11.95 | 12.69 | 2,304,147 | +1.01(+8.64%) |
Nov 09, 2022 | 11.58 | 11.92 | 11.46 | 11.68 | 794,448 | +0.00(+0.00%) |
Nov 08, 2022 | 11.81 | 11.86 | 11.55 | 11.68 | 817,104 | -0.11(-0.92%) |
Nov 07, 2022 | 11.55 | 11.79 | 11.46 | 11.79 | 795,673 | +0.24(+2.09%) |
Nov 04, 2022 | 11.41 | 11.69 | 11.30 | 11.55 | 972,641 | +0.29(+2.59%) |
Nov 03, 2022 | 11.08 | 11.33 | 10.93 | 11.25 | 1,007,483 | +0.00(+0.00%) |
Nov 02, 2022 | 11.36 | 11.25 | 1,200,047 | -0.17(-1.46%) | ||
Nov 01, 2022 | 11.71 | 11.87 | 11.34 | 11.42 | 1,285,007 | -0.14(-1.23%) |
Oct 31, 2022 | 11.50 | 11.75 | 11.31 | 11.56 | 1,590,116 | -0.05(-0.43%) |
Oct 28, 2022 | 10.98 | 11.66 | 10.90 | 11.61 | 2,725,548 | +1.08(+10.21%) |
Oct 27, 2022 | 10.59 | 10.88 | 10.44 | 10.54 | 1,373,981 | +0.03(+0.32%) |
Oct 26, 2022 | 10.61 | 10.82 | 10.47 | 10.50 | 2,059,565 | -0.04(-0.40%) |
Oct 25, 2022 | 10.15 | 10.66 | 10.05 | 10.55 | 1,673,698 | +0.37(+3.60%) |
Oct 24, 2022 | 10.11 | 10.19 | 9.867 | 10.18 | 1,247,253 | +0.14(+1.41%) |
Oct 21, 2022 | 9.721 | 10.04 | 9.596 | 10.04 | 1,523,618 | +0.42(+4.33%) |
Oct 20, 2022 | 9.562 | 9.779 | 9.504 | 9.621 | 923,358 | +0.06(+0.61%) |
Oct 19, 2022 | 9.679 | 9.738 | 9.496 | 9.562 | 990,694 | -0.23(-2.30%) |
Oct 18, 2022 | 9.729 | 9.988 | 9.638 | 9.788 | 1,283,763 | +0.25(+2.62%) |
Oct 17, 2022 | 9.579 | 9.758 | 9.412 | 9.537 | 1,398,967 | +0.05(+0.53%) |
Oct 14, 2022 | 9.654 | 9.871 | 9.455 | 9.487 | 1,632,195 | -0.13(-1.30%) |
Oct 13, 2022 | 9.179 | 9.703 | 8.987 | 9.613 | 2,345,589 | +0.29(+3.13%) |
Oct 12, 2022 | 9.513 | 9.521 | 9.049 | 9.321 | 2,476,274 | -0.20(-2.10%) |
Oct 11, 2022 | 8.961 | 9.601 | 8.833 | 9.521 | 3,187,863 | +0.52(+5.78%) |
Oct 10, 2022 | 9.321 | 9.545 | 8.985 | 9.001 | 2,288,788 | -0.31(-3.35%) |
Oct 07, 2022 | 9.409 | 9.725 | 9.201 | 9.313 | 2,301,053 | -0.18(-1.85%) |
Oct 06, 2022 | 9.865 | 10.02 | 9.473 | 9.489 | 2,502,558 | -0.38(-3.89%) |
Oct 05, 2022 | 9.993 | 9.993 | 9.425 | 9.873 | 1,854,611 | -0.27(-2.68%) |
Oct 04, 2022 | 9.505 | 10.18 | 9.505 | 10.14 | 2,834,889 | +0.88(+9.50%) |
Oct 03, 2022 | 9.497 | 9.541 | 8.853 | 9.265 | 2,689,490 | -0.16(-1.70%) |
Sep 30, 2022 | 9.721 | 9.961 | 9.417 | 9.425 | 2,011,919 | -0.24(-2.48%) |
Sep 29, 2022 | 10.36 | 10.39 | 9.521 | 9.665 | 2,690,794 | -0.86(-8.14%) |
Sep 28, 2022 | 10.26 | 10.63 | 10.22 | 10.52 | 1,287,034 | +0.28(+2.73%) |
Sep 27, 2022 | 10.51 | 10.63 | 10.08 | 10.24 | 1,452,074 | -0.13(-1.23%) |
Sep 26, 2022 | 10.98 | 11.15 | 10.35 | 10.37 | 1,874,500 | -0.62(-5.68%) |
Sep 23, 2022 | 11.20 | 11.22 | 10.84 | 10.99 | 1,285,617 | -0.38(-3.31%) |
Sep 22, 2022 | 11.64 | 11.75 | 11.33 | 11.37 | 1,038,216 | -0.39(-3.33%) |
Sep 21, 2022 | 11.91 | 12.03 | 11.76 | 11.76 | 830,349 | -0.03(-0.27%) |
Sep 20, 2022 | 11.79 | 11.85 | 11.70 | 11.79 | 742,895 | -0.10(-0.87%) |
Sep 19, 2022 | 11.74 | 11.94 | 11.74 | 11.90 | 912,735 | +0.01(+0.07%) |
Sep 16, 2022 | 11.52 | 11.89 | 11.43 | 11.89 | 3,037,418 | +0.26(+2.20%) |
Sep 15, 2022 | 11.80 | 12.03 | 11.59 | 11.63 | 978,743 | -0.22(-1.82%) |
Sep 14, 2022 | 11.68 | 11.86 | 11.59 | 11.85 | 1,044,381 | +0.16(+1.37%) |
Sep 13, 2022 | 11.67 | 11.85 | 11.58 | 11.69 | 1,288,930 | -0.26(-2.21%) |
Sep 12, 2022 | 11.98 | 12.06 | 11.85 | 11.95 | 1,020,264 | +0.06(+0.54%) |
Sep 09, 2022 | 11.29 | 11.93 | 11.22 | 11.89 | 2,556,846 | +0.86(+7.76%) |
Sep 08, 2022 | 10.97 | 11.06 | 10.82 | 11.03 | 1,025,041 | +0.03(+0.29%) |
Sep 07, 2022 | 10.75 | 11.03 | 10.67 | 11.00 | 1,664,987 | +0.27(+2.54%) |
Sep 06, 2022 | 11.39 | 11.45 | 10.62 | 10.73 | 3,912,169 | -0.74(-6.42%) |
Sep 02, 2022 | 11.49 | 11.62 | 11.38 | 11.46 | 641,051 | +0.09(+0.77%) |
Sep 01, 2022 | 11.83 | 11.86 | 11.26 | 11.38 | 1,423,335 | -0.50(-4.24%) |
Aug 31, 2022 | 11.94 | 12.06 | 11.84 | 11.88 | 797,372 | +0.05(+0.41%) |
Aug 30, 2022 | 12.22 | 12.22 | 11.80 | 11.83 | 720,165 | -0.33(-2.70%) |
Aug 29, 2022 | 12.08 | 12.24 | 12.05 | 12.16 | 645,629 | -0.04(-0.33%) |
Aug 26, 2022 | 12.36 | 12.36 | 12.11 | 12.20 | 732,136 | -0.17(-1.36%) |
Aug 25, 2022 | 12.04 | 12.37 | 12.03 | 12.37 | 778,628 | +0.33(+2.72%) |
Aug 24, 2022 | 12.05 | 12.07 | 11.95 | 12.04 | 453,959 | +0.06(+0.47%) |
Aug 23, 2022 | 11.94 | 12.03 | 11.91 | 11.98 | 588,321 | +0.10(+0.88%) |
Aug 22, 2022 | 12.06 | 12.06 | 11.86 | 11.88 | 917,511 | -0.30(-2.49%) |
Aug 19, 2022 | 12.23 | 12.28 | 12.14 | 12.18 | 939,135 | -0.15(-1.23%) |
Aug 18, 2022 | 12.44 | 12.48 | 12.33 | 12.34 | 612,713 | -0.12(-0.96%) |
Aug 17, 2022 | 12.43 | 12.54 | 12.20 | 12.46 | 1,091,468 | -0.09(-0.70%) |
Aug 16, 2022 | 12.53 | 12.59 | 12.42 | 12.54 | 883,040 | -0.02(-0.19%) |
Aug 15, 2022 | 12.32 | 12.59 | 12.23 | 12.57 | 1,145,347 | +0.18(+1.49%) |
Aug 12, 2022 | 12.37 | 12.48 | 12.32 | 12.38 | 1,055,194 | +0.02(+0.19%) |
Aug 11, 2022 | 12.42 | 12.58 | 12.30 | 12.36 | 1,266,497 | -0.06(-0.52%) |
Aug 10, 2022 | 12.42 | 12.55 | 12.32 | 12.43 | 1,097,560 | +0.22(+1.84%) |
Aug 09, 2022 | 12.19 | 12.31 | 12.02 | 12.20 | 1,200,279 | -0.03(-0.26%) |
Aug 08, 2022 | 12.38 | 12.56 | 12.23 | 12.23 | 1,134,434 | -0.15(-1.23%) |
Aug 05, 2022 | 12.18 | 12.42 | 12.11 | 12.38 | 991,336 | +0.22(+1.84%) |
Aug 04, 2022 | 12.18 | 12.27 | 12.03 | 12.16 | 723,501 | +0.05(+0.40%) |
Aug 03, 2022 | 11.88 | 12.24 | 11.85 | 12.11 | 1,221,837 | +0.18(+1.54%) |
Aug 02, 2022 | 12.31 | 12.33 | 11.92 | 11.93 | 1,340,771 | -0.48(-3.87%) |