Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.37 | 14.39 | 14.05 | 14.09 | 324,731 | -0.27(-1.91%) |
Jan 30, 2024 | 14.39 | 14.48 | 14.30 | 14.36 | 175,810 | -0.04(-0.27%) |
Jan 29, 2024 | 14.22 | 14.45 | 14.16 | 14.40 | 261,083 | +0.23(+1.66%) |
Jan 26, 2024 | 14.15 | 14.17 | 14.14 | 14.16 | 124,732 | +0.03(+0.21%) |
Jan 25, 2024 | 14.14 | 14.17 | 14.08 | 14.14 | 135,415 | +0.01(+0.07%) |
Jan 24, 2024 | 14.15 | 14.18 | 14.10 | 14.13 | 150,130 | -0.02(-0.14%) |
Jan 23, 2024 | 14.15 | 14.21 | 14.12 | 14.15 | 176,094 | +0.00(+0.00%) |
Jan 22, 2024 | 14.17 | 14.22 | 14.12 | 14.15 | 152,404 | +0.05(+0.35%) |
Jan 19, 2024 | 14.14 | 14.15 | 14.02 | 14.10 | 152,670 | +0.03(+0.21%) |
Jan 18, 2024 | 14.13 | 14.13 | 14.00 | 14.07 | 167,256 | -0.06(-0.41%) |
Jan 17, 2024 | 14.22 | 14.24 | 14.04 | 14.13 | 201,426 | -0.14(-0.95%) |
Jan 16, 2024 | 14.38 | 14.43 | 14.24 | 14.26 | 196,324 | -0.08(-0.54%) |
Jan 12, 2024 | 14.34 | 14.40 | 14.29 | 14.34 | 202,912 | -0.01(-0.07%) |
Jan 11, 2024 | 14.40 | 14.42 | 14.18 | 14.35 | 183,343 | -0.01(-0.07%) |
Jan 10, 2024 | 14.38 | 14.39 | 14.19 | 14.36 | 153,316 | -0.08(-0.54%) |
Jan 09, 2024 | 14.54 | 14.54 | 14.39 | 14.44 | 131,004 | -0.11(-0.74%) |
Jan 08, 2024 | 14.41 | 14.54 | 14.39 | 14.54 | 201,243 | +0.14(+0.94%) |
Jan 05, 2024 | 14.40 | 14.49 | 14.28 | 14.41 | 133,236 | +0.01(+0.07%) |
Jan 04, 2024 | 13.96 | 14.50 | 13.96 | 14.40 | 274,557 | +0.39(+2.78%) |
Jan 03, 2024 | 13.82 | 14.05 | 13.76 | 14.01 | 179,978 | +0.17(+1.19%) |
Jan 02, 2024 | 13.80 | 13.85 | 13.66 | 13.84 | 167,806 | +0.09(+0.64%) |
Dec 29, 2023 | 13.80 | 13.89 | 13.72 | 13.76 | 235,438 | -0.04(-0.28%) |
Dec 28, 2023 | 13.80 | 13.85 | 13.77 | 13.79 | 180,818 | -0.02(-0.14%) |
Dec 27, 2023 | 13.90 | 13.97 | 13.79 | 13.81 | 232,614 | -0.09(-0.63%) |
Dec 26, 2023 | 13.81 | 13.94 | 13.79 | 13.90 | 227,840 | +0.15(+1.06%) |
Dec 22, 2023 | 13.77 | 13.93 | 13.73 | 13.76 | 163,860 | +0.08(+0.57%) |
Dec 21, 2023 | 13.85 | 13.87 | 13.64 | 13.68 | 161,657 | -0.02(-0.14%) |
Dec 20, 2023 | 13.89 | 13.92 | 13.68 | 13.70 | 160,328 | -0.18(-1.26%) |
Dec 19, 2023 | 13.90 | 13.90 | 13.81 | 13.87 | 293,806 | +0.00(+0.00%) |
Dec 18, 2023 | 14.04 | 14.04 | 13.81 | 13.87 | 235,030 | -0.16(-1.11%) |
Dec 15, 2023 | 13.98 | 14.05 | 13.78 | 14.03 | 387,777 | +0.20(+1.48%) |
Dec 14, 2023 | 13.97 | 14.04 | 13.74 | 13.82 | 235,358 | -0.09(-0.63%) |
Dec 13, 2023 | 13.51 | 13.95 | 13.40 | 13.91 | 349,057 | +0.40(+2.93%) |
Dec 12, 2023 | 13.61 | 13.61 | 13.46 | 13.51 | 119,180 | -0.02(-0.14%) |
Dec 11, 2023 | 13.79 | 13.84 | 13.52 | 13.53 | 153,839 | -0.20(-1.48%) |
Dec 08, 2023 | 13.69 | 13.75 | 13.51 | 13.74 | 189,130 | +0.10(+0.71%) |
Dec 07, 2023 | 13.20 | 13.67 | 13.20 | 13.64 | 270,469 | +0.45(+3.41%) |
Dec 06, 2023 | 13.26 | 13.33 | 13.18 | 13.19 | 157,302 | -0.09(-0.69%) |
Dec 05, 2023 | 13.29 | 13.34 | 13.12 | 13.28 | 219,243 | -0.09(-0.65%) |
Dec 04, 2023 | 13.09 | 13.41 | 13.03 | 13.37 | 262,542 | +0.23(+1.77%) |
Dec 01, 2023 | 13.08 | 13.17 | 12.94 | 13.14 | 384,505 | +0.09(+0.70%) |
Nov 30, 2023 | 13.21 | 13.23 | 13.03 | 13.05 | 273,535 | -0.08(-0.62%) |
Nov 29, 2023 | 13.36 | 13.39 | 13.09 | 13.13 | 338,295 | -0.22(-1.63%) |
Nov 28, 2023 | 13.42 | 13.44 | 13.08 | 13.35 | 701,725 | -0.03(-0.20%) |
Nov 27, 2023 | 13.47 | 13.47 | 13.36 | 13.37 | 149,600 | -0.09(-0.67%) |
Nov 24, 2023 | 13.45 | 13.47 | 13.42 | 13.46 | 119,716 | +0.10(+0.75%) |
Nov 22, 2023 | 13.30 | 13.38 | 13.27 | 13.36 | 141,797 | +0.05(+0.41%) |
Nov 21, 2023 | 13.43 | 13.43 | 13.26 | 13.31 | 168,301 | -0.08(-0.61%) |
Nov 20, 2023 | 13.39 | 13.46 | 13.38 | 13.39 | 147,871 | +0.00(+0.00%) |
Nov 17, 2023 | 13.45 | 13.46 | 13.31 | 13.39 | 186,495 | +0.07(+0.55%) |
Nov 16, 2023 | 13.37 | 13.39 | 13.30 | 13.32 | 158,663 | -0.03(-0.20%) |
Nov 15, 2023 | 13.32 | 13.41 | 13.28 | 13.35 | 146,942 | +0.07(+0.54%) |
Nov 14, 2023 | 13.22 | 13.32 | 13.22 | 13.27 | 182,194 | +0.12(+0.89%) |
Nov 13, 2023 | 13.00 | 13.17 | 13.00 | 13.16 | 106,859 | +0.05(+0.41%) |
Nov 10, 2023 | 13.11 | 13.23 | 13.09 | 13.10 | 87,640 | +0.01(+0.07%) |
Nov 09, 2023 | 13.20 | 13.26 | 13.09 | 13.09 | 117,969 | -0.08(-0.62%) |
Nov 08, 2023 | 12.95 | 13.21 | 12.93 | 13.17 | 148,294 | +0.18(+1.39%) |
Nov 07, 2023 | 13.27 | 13.27 | 12.89 | 12.99 | 239,295 | -0.30(-2.24%) |
Nov 06, 2023 | 13.33 | 13.37 | 13.13 | 13.29 | 248,052 | -0.02(-0.14%) |
Nov 03, 2023 | 12.99 | 13.36 | 12.91 | 13.31 | 331,103 | +0.50(+3.92%) |
Nov 02, 2023 | 12.32 | 12.85 | 12.15 | 12.81 | 455,648 | +0.50(+4.08%) |
Nov 01, 2023 | 12.07 | 12.35 | 12.01 | 12.31 | 217,695 | +0.30(+2.54%) |
Oct 31, 2023 | 12.07 | 12.27 | 11.97 | 12.00 | 270,978 | +0.02(+0.15%) |
Oct 30, 2023 | 11.90 | 12.02 | 11.76 | 11.98 | 187,953 | +0.17(+1.44%) |
Oct 27, 2023 | 11.90 | 11.99 | 11.75 | 11.81 | 175,538 | -0.05(-0.45%) |
Oct 26, 2023 | 11.67 | 11.89 | 11.64 | 11.87 | 196,245 | +0.31(+2.71%) |
Oct 25, 2023 | 11.55 | 11.78 | 11.50 | 11.55 | 219,435 | -0.01(-0.08%) |
Oct 24, 2023 | 11.38 | 11.64 | 11.34 | 11.56 | 266,715 | +0.59(+5.39%) |
Oct 23, 2023 | 11.06 | 11.12 | 10.97 | 10.97 | 87,553 | -0.12(-1.05%) |
Oct 20, 2023 | 11.13 | 11.20 | 11.06 | 11.09 | 89,466 | -0.09(-0.80%) |
Oct 19, 2023 | 11.24 | 11.33 | 11.17 | 11.18 | 75,445 | -0.08(-0.72%) |
Oct 18, 2023 | 11.35 | 11.44 | 11.26 | 11.26 | 118,776 | -0.13(-1.17%) |
Oct 17, 2023 | 11.35 | 11.40 | 11.29 | 11.39 | 122,412 | +0.04(+0.39%) |
Oct 16, 2023 | 11.21 | 11.43 | 11.27 | 11.35 | 156,836 | +0.14(+1.27%) |
Oct 13, 2023 | 11.26 | 11.33 | 11.21 | 11.21 | 80,380 | -0.01(-0.08%) |
Oct 12, 2023 | 11.35 | 11.35 | 11.18 | 11.21 | 138,061 | -0.09(-0.79%) |
Oct 11, 2023 | 11.24 | 11.33 | 11.22 | 11.30 | 123,192 | +0.11(+0.95%) |
Oct 10, 2023 | 11.33 | 11.38 | 11.20 | 11.20 | 89,620 | -0.09(-0.79%) |
Oct 09, 2023 | 11.20 | 11.34 | 11.16 | 11.29 | 78,143 | +0.06(+0.56%) |
Oct 06, 2023 | 11.14 | 11.29 | 11.13 | 11.22 | 84,587 | +0.06(+0.56%) |
Oct 05, 2023 | 11.13 | 11.21 | 11.06 | 11.16 | 119,575 | +0.05(+0.48%) |
Oct 04, 2023 | 11.10 | 11.16 | 10.97 | 11.11 | 107,196 | +0.01(+0.08%) |
Oct 03, 2023 | 11.21 | 11.23 | 10.81 | 11.10 | 232,137 | -0.18(-1.58%) |
Oct 02, 2023 | 11.34 | 11.41 | 11.22 | 11.28 | 167,639 | -0.06(-0.55%) |
Sep 29, 2023 | 11.46 | 11.49 | 11.32 | 11.34 | 138,518 | -0.04(-0.39%) |
Sep 28, 2023 | 11.27 | 11.47 | 11.27 | 11.38 | 76,157 | +0.08(+0.71%) |
Sep 27, 2023 | 11.24 | 11.38 | 11.24 | 11.30 | 68,436 | +0.07(+0.63%) |
Sep 26, 2023 | 11.29 | 11.34 | 11.20 | 11.23 | 77,535 | -0.12(-1.10%) |
Sep 25, 2023 | 11.28 | 11.38 | 11.34 | 11.36 | 62,941 | +0.02(+0.16%) |
Sep 22, 2023 | 11.32 | 11.44 | 11.29 | 11.34 | 64,632 | +0.05(+0.47%) |
Sep 21, 2023 | 11.37 | 11.42 | 11.28 | 11.29 | 111,682 | -0.15(-1.32%) |
Sep 20, 2023 | 11.50 | 11.54 | 11.42 | 11.44 | 96,863 | -0.04(-0.39%) |
Sep 19, 2023 | 11.52 | 11.62 | 11.46 | 11.48 | 113,549 | -0.01(-0.08%) |
Sep 18, 2023 | 11.49 | 11.59 | 11.48 | 11.49 | 110,122 | +0.01(+0.08%) |
Sep 15, 2023 | 11.59 | 11.59 | 11.43 | 11.48 | 151,648 | +0.01(+0.08%) |
Sep 14, 2023 | 11.44 | 11.50 | 11.41 | 11.47 | 50,775 | +0.11(+0.93%) |
Sep 13, 2023 | 11.32 | 11.49 | 11.32 | 11.37 | 103,522 | +0.06(+0.55%) |
Sep 12, 2023 | 11.26 | 11.32 | 11.24 | 11.30 | 80,306 | +0.09(+0.79%) |
Sep 11, 2023 | 11.23 | 11.28 | 11.19 | 11.22 | 86,102 | +0.04(+0.32%) |
Sep 08, 2023 | 11.15 | 11.23 | 11.10 | 11.18 | 96,747 | +0.06(+0.56%) |
Sep 07, 2023 | 11.07 | 11.23 | 11.07 | 11.12 | 78,013 | -0.03(-0.24%) |
Sep 06, 2023 | 11.32 | 11.34 | 11.11 | 11.15 | 148,903 | -0.18(-1.56%) |
Sep 05, 2023 | 11.44 | 11.45 | 11.29 | 11.32 | 182,716 | -0.07(-0.62%) |
Sep 01, 2023 | 11.29 | 11.41 | 11.29 | 11.39 | 147,312 | +0.12(+1.09%) |
Aug 31, 2023 | 11.30 | 11.39 | 11.24 | 11.27 | 143,565 | +0.04(+0.39%) |
Aug 30, 2023 | 11.23 | 11.30 | 11.21 | 11.23 | 70,628 | +0.05(+0.47%) |
Aug 29, 2023 | 11.13 | 11.20 | 11.04 | 11.17 | 99,655 | +0.08(+0.71%) |
Aug 28, 2023 | 11.11 | 11.21 | 11.05 | 11.09 | 111,172 | +0.02(+0.16%) |
Aug 25, 2023 | 11.08 | 11.20 | 11.02 | 11.08 | 114,994 | -0.01(-0.08%) |
Aug 24, 2023 | 11.06 | 11.20 | 11.05 | 11.09 | 107,095 | +0.00(+0.00%) |
Aug 23, 2023 | 10.95 | 11.17 | 10.95 | 11.09 | 135,583 | +0.12(+1.12%) |
Aug 22, 2023 | 11.12 | 11.18 | 10.90 | 10.96 | 208,658 | -0.18(-1.57%) |
Aug 21, 2023 | 11.15 | 11.21 | 11.06 | 11.14 | 140,826 | +0.00(+0.00%) |
Aug 18, 2023 | 11.03 | 11.22 | 11.03 | 11.14 | 130,850 | +0.06(+0.55%) |
Aug 17, 2023 | 11.16 | 11.19 | 11.03 | 11.08 | 128,225 | -0.08(-0.70%) |
Aug 16, 2023 | 11.15 | 11.22 | 11.15 | 11.16 | 70,925 | +0.00(+0.00%) |
Aug 15, 2023 | 11.25 | 11.32 | 11.14 | 11.16 | 120,357 | -0.15(-1.31%) |
Aug 14, 2023 | 11.27 | 11.33 | 11.24 | 11.30 | 106,018 | +0.03(+0.31%) |
Aug 11, 2023 | 11.36 | 11.45 | 11.22 | 11.27 | 292,393 | -0.12(-1.07%) |
Aug 10, 2023 | 11.42 | 11.53 | 11.37 | 11.39 | 87,284 | -0.04(-0.38%) |
Aug 09, 2023 | 11.58 | 11.68 | 11.39 | 11.43 | 157,412 | -0.19(-1.65%) |
Aug 08, 2023 | 11.59 | 11.65 | 11.43 | 11.63 | 108,543 | +0.01(+0.07%) |
Aug 07, 2023 | 11.58 | 11.71 | 11.55 | 11.62 | 88,671 | +0.03(+0.30%) |
Aug 04, 2023 | 11.53 | 11.73 | 11.53 | 11.58 | 61,220 | +0.08(+0.68%) |
Aug 03, 2023 | 11.72 | 11.84 | 11.46 | 11.50 | 125,599 | -0.22(-1.86%) |
Aug 02, 2023 | 11.77 | 11.83 | 11.61 | 11.72 | 159,822 | -0.08(-0.66%) |
Aug 01, 2023 | 11.90 | 12.06 | 11.78 | 11.80 | 130,932 | -0.10(-0.81%) |
Jul 31, 2023 | 11.87 | 12.04 | 11.84 | 11.90 | 194,812 | +0.05(+0.44%) |
Jul 28, 2023 | 11.92 | 12.00 | 11.80 | 11.84 | 142,970 | -0.03(-0.29%) |
Jul 27, 2023 | 11.93 | 12.04 | 11.83 | 11.88 | 113,162 | -0.02(-0.15%) |
Jul 26, 2023 | 11.82 | 11.94 | 11.82 | 11.90 | 108,672 | +0.10(+0.89%) |
Jul 25, 2023 | 11.77 | 11.90 | 11.73 | 11.79 | 465,934 | +0.03(+0.30%) |
Jul 24, 2023 | 11.75 | 11.77 | 11.71 | 11.76 | 107,212 | +0.03(+0.30%) |
Jul 21, 2023 | 11.68 | 11.76 | 11.64 | 11.72 | 84,858 | +0.06(+0.52%) |
Jul 20, 2023 | 11.82 | 11.86 | 11.65 | 11.66 | 146,424 | -0.19(-1.62%) |
Jul 19, 2023 | 11.89 | 12.02 | 11.84 | 11.85 | 169,261 | +0.00(+0.00%) |
Jul 18, 2023 | 11.80 | 11.93 | 11.78 | 11.85 | 139,867 | +0.05(+0.44%) |
Jul 17, 2023 | 11.71 | 11.89 | 11.71 | 11.80 | 159,408 | +0.04(+0.37%) |
Jul 14, 2023 | 11.71 | 11.83 | 11.70 | 11.76 | 113,138 | +0.03(+0.22%) |
Jul 13, 2023 | 11.65 | 11.74 | 11.62 | 11.73 | 98,898 | +0.10(+0.82%) |
Jul 12, 2023 | 11.60 | 11.69 | 11.58 | 11.64 | 90,090 | +0.09(+0.75%) |
Jul 11, 2023 | 11.54 | 11.58 | 11.38 | 11.55 | 131,705 | +0.02(+0.15%) |
Jul 10, 2023 | 11.40 | 11.53 | 11.38 | 11.53 | 94,210 | +0.16(+1.37%) |
Jul 07, 2023 | 11.33 | 11.44 | 11.33 | 11.38 | 88,177 | +0.06(+0.54%) |
Jul 06, 2023 | 11.30 | 11.35 | 11.16 | 11.32 | 128,660 | -0.10(-0.91%) |
Jul 05, 2023 | 11.40 | 11.46 | 11.28 | 11.42 | 93,952 | +0.02(+0.15%) |
Jul 03, 2023 | 11.29 | 11.45 | 11.29 | 11.40 | 104,224 | +0.11(+1.00%) |
Jun 30, 2023 | 11.27 | 11.37 | 11.22 | 11.29 | 174,920 | +0.10(+0.85%) |
Jun 29, 2023 | 11.08 | 11.20 | 11.08 | 11.19 | 60,397 | +0.11(+1.02%) |
Jun 28, 2023 | 11.06 | 11.13 | 10.99 | 11.08 | 80,020 | +0.05(+0.47%) |
Jun 27, 2023 | 11.03 | 11.07 | 10.91 | 11.03 | 90,203 | +0.05(+0.47%) |
Jun 26, 2023 | 10.88 | 11.02 | 10.88 | 10.98 | 82,976 | +0.06(+0.56%) |
Jun 23, 2023 | 10.91 | 10.99 | 10.85 | 10.92 | 136,947 | -0.08(-0.71%) |
Jun 22, 2023 | 11.13 | 11.19 | 10.97 | 11.00 | 141,454 | -0.14(-1.24%) |
Jun 21, 2023 | 11.26 | 11.30 | 11.13 | 11.13 | 133,503 | -0.10(-0.92%) |
Jun 20, 2023 | 11.27 | 11.33 | 11.21 | 11.24 | 111,606 | -0.03(-0.23%) |
Jun 16, 2023 | 11.48 | 11.56 | 11.21 | 11.26 | 418,627 | -0.22(-1.87%) |
Jun 15, 2023 | 11.32 | 11.50 | 11.32 | 11.48 | 133,647 | +0.18(+1.60%) |
Jun 14, 2023 | 11.48 | 11.48 | 11.20 | 11.30 | 106,165 | -0.13(-1.13%) |
Jun 13, 2023 | 11.35 | 11.57 | 11.35 | 11.43 | 119,148 | +0.07(+0.61%) |
Jun 12, 2023 | 11.16 | 11.52 | 11.10 | 11.36 | 187,215 | +0.28(+2.56%) |
Jun 09, 2023 | 11.32 | 11.32 | 11.07 | 11.07 | 85,362 | -0.20(-1.76%) |
Jun 08, 2023 | 11.26 | 11.30 | 11.16 | 11.27 | 63,064 | +0.03(+0.31%) |
Jun 07, 2023 | 11.08 | 11.26 | 11.08 | 11.24 | 97,378 | +0.15(+1.40%) |
Jun 06, 2023 | 11.01 | 11.13 | 11.01 | 11.08 | 59,032 | +0.03(+0.23%) |
Jun 05, 2023 | 10.99 | 11.11 | 10.93 | 11.06 | 134,515 | +0.00(+0.00%) |
Jun 02, 2023 | 11.16 | 11.21 | 11.02 | 11.06 | 158,847 | -0.09(-0.77%) |
Jun 01, 2023 | 11.01 | 11.19 | 10.89 | 11.14 | 156,085 | +0.21(+1.95%) |
May 31, 2023 | 11.15 | 11.17 | 10.93 | 10.93 | 154,077 | -0.20(-1.84%) |
May 30, 2023 | 11.09 | 11.17 | 11.00 | 11.13 | 118,402 | +0.04(+0.38%) |
May 26, 2023 | 10.98 | 11.10 | 10.86 | 11.09 | 106,535 | +0.18(+1.64%) |
May 25, 2023 | 11.00 | 11.01 | 10.78 | 10.91 | 101,583 | -0.03(-0.31%) |
May 24, 2023 | 11.00 | 11.08 | 10.87 | 10.95 | 74,930 | -0.11(-1.00%) |
May 23, 2023 | 11.11 | 11.14 | 11.02 | 11.06 | 89,478 | -0.08(-0.69%) |
May 22, 2023 | 11.08 | 11.17 | 10.96 | 11.13 | 108,743 | +0.03(+0.31%) |
May 19, 2023 | 11.10 | 11.16 | 11.05 | 11.10 | 81,195 | +0.02(+0.15%) |
May 18, 2023 | 11.08 | 11.19 | 11.05 | 11.08 | 97,611 | +0.05(+0.46%) |
May 17, 2023 | 10.87 | 11.08 | 10.87 | 11.03 | 90,111 | +0.18(+1.64%) |
May 16, 2023 | 11.03 | 11.12 | 10.82 | 10.85 | 113,538 | -0.18(-1.61%) |
May 15, 2023 | 10.90 | 11.11 | 10.89 | 11.03 | 108,562 | +0.14(+1.24%) |
May 12, 2023 | 11.03 | 11.11 | 10.81 | 10.90 | 114,838 | -0.01(-0.08%) |
May 11, 2023 | 11.44 | 11.44 | 10.83 | 10.91 | 201,831 | -0.49(-4.31%) |
May 10, 2023 | 11.45 | 11.45 | 11.20 | 11.40 | 97,270 | +0.12(+1.05%) |
May 09, 2023 | 11.46 | 11.55 | 11.23 | 11.28 | 122,350 | -0.19(-1.63%) |
May 08, 2023 | 11.46 | 11.65 | 11.45 | 11.46 | 90,540 | -0.02(-0.15%) |
May 05, 2023 | 11.25 | 11.55 | 11.22 | 11.48 | 133,580 | +0.35(+3.12%) |
May 04, 2023 | 11.27 | 11.41 | 11.06 | 11.13 | 124,791 | -0.15(-1.35%) |
May 03, 2023 | 11.54 | 11.59 | 11.25 | 11.29 | 108,671 | -0.20(-1.77%) |
May 02, 2023 | 11.76 | 11.79 | 11.44 | 11.49 | 316,678 | -0.27(-2.30%) |
May 01, 2023 | 11.64 | 11.78 | 11.61 | 11.76 | 129,813 | +0.06(+0.51%) |
Apr 28, 2023 | 11.55 | 11.75 | 11.51 | 11.70 | 144,612 | +0.19(+1.69%) |
Apr 27, 2023 | 11.32 | 11.54 | 11.32 | 11.51 | 99,309 | +0.15(+1.34%) |
Apr 26, 2023 | 11.31 | 11.38 | 11.26 | 11.35 | 109,124 | +0.03(+0.30%) |
Apr 25, 2023 | 11.30 | 11.35 | 11.25 | 11.32 | 66,418 | -0.04(-0.37%) |
Apr 24, 2023 | 11.29 | 11.39 | 11.24 | 11.36 | 65,666 | +0.04(+0.37%) |
Apr 21, 2023 | 11.18 | 11.33 | 11.18 | 11.32 | 85,213 | +0.03(+0.22%) |
Apr 20, 2023 | 11.41 | 11.51 | 11.21 | 11.30 | 136,908 | -0.19(-1.62%) |
Apr 19, 2023 | 11.44 | 11.60 | 11.44 | 11.48 | 112,473 | -0.03(-0.29%) |
Apr 18, 2023 | 11.58 | 11.58 | 11.32 | 11.52 | 120,160 | -0.02(-0.15%) |
Apr 17, 2023 | 11.39 | 11.57 | 11.37 | 11.53 | 102,124 | +0.11(+0.96%) |
Apr 14, 2023 | 11.46 | 11.50 | 11.33 | 11.42 | 76,749 | -0.01(-0.07%) |
Apr 13, 2023 | 11.24 | 11.46 | 11.22 | 11.43 | 99,188 | +0.27(+2.41%) |
Apr 12, 2023 | 11.09 | 11.29 | 11.09 | 11.16 | 83,954 | +0.08(+0.68%) |
Apr 11, 2023 | 11.14 | 11.14 | 11.00 | 11.09 | 120,726 | +0.10(+0.92%) |
Apr 10, 2023 | 11.00 | 11.06 | 10.88 | 10.98 | 63,330 | -0.03(-0.23%) |
Apr 06, 2023 | 10.88 | 11.08 | 10.84 | 11.01 | 100,799 | +0.04(+0.38%) |
Apr 05, 2023 | 11.00 | 11.09 | 10.90 | 10.97 | 101,651 | -0.11(-0.99%) |
Apr 04, 2023 | 11.18 | 11.24 | 10.98 | 11.08 | 65,889 | -0.06(-0.53%) |
Apr 03, 2023 | 11.14 | 11.33 | 11.10 | 11.14 | 134,398 | -0.03(-0.23%) |
Mar 31, 2023 | 11.17 | 11.30 | 11.12 | 11.16 | 123,835 | +0.09(+0.84%) |
Mar 30, 2023 | 11.14 | 11.19 | 10.98 | 11.07 | 86,846 | -0.04(-0.38%) |
Mar 29, 2023 | 11.06 | 11.19 | 11.01 | 11.11 | 115,221 | +0.13(+1.15%) |
Mar 28, 2023 | 10.94 | 11.06 | 10.91 | 10.98 | 40,412 | +0.03(+0.31%) |
Mar 27, 2023 | 10.98 | 11.05 | 10.87 | 10.95 | 101,128 | +0.03(+0.23%) |
Mar 24, 2023 | 10.79 | 10.93 | 10.75 | 10.93 | 140,685 | +0.10(+0.93%) |
Mar 23, 2023 | 10.93 | 10.93 | 10.74 | 10.82 | 141,047 | -0.01(-0.08%) |
Mar 22, 2023 | 11.04 | 11.08 | 10.80 | 10.83 | 90,917 | -0.11(-1.00%) |
Mar 21, 2023 | 10.86 | 11.01 | 10.80 | 10.94 | 210,683 | +0.20(+1.88%) |
Mar 20, 2023 | 10.80 | 10.89 | 10.61 | 10.74 | 185,928 | -0.03(-0.31%) |
Mar 17, 2023 | 10.88 | 10.95 | 10.75 | 10.77 | 272,956 | -0.21(-1.92%) |
Mar 16, 2023 | 10.83 | 11.09 | 10.68 | 10.98 | 348,764 | +0.08(+0.77%) |
Mar 15, 2023 | 10.82 | 10.98 | 10.69 | 10.90 | 257,764 | +0.00(+0.00%) |
Mar 14, 2023 | 10.75 | 10.92 | 10.72 | 10.90 | 165,019 | +0.34(+3.25%) |
Mar 13, 2023 | 10.33 | 10.76 | 10.14 | 10.56 | 376,177 | +0.11(+1.04%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.36 | 10.45 | 429,441 | -0.75(-6.66%) |
Mar 09, 2023 | 11.65 | 11.67 | 11.15 | 11.19 | 195,203 | -0.45(-3.88%) |
Mar 08, 2023 | 11.43 | 11.65 | 11.40 | 11.65 | 150,368 | +0.23(+1.98%) |
Mar 07, 2023 | 11.44 | 11.52 | 11.39 | 11.42 | 94,929 | -0.02(-0.15%) |
Mar 06, 2023 | 11.48 | 11.57 | 11.39 | 11.44 | 243,808 | -0.04(-0.36%) |
Mar 03, 2023 | 11.55 | 11.57 | 11.45 | 11.48 | 113,996 | -0.04(-0.36%) |
Mar 02, 2023 | 11.44 | 11.52 | 11.33 | 11.52 | 204,377 | +0.08(+0.66%) |
Mar 01, 2023 | 11.57 | 11.60 | 11.41 | 11.44 | 247,182 | -0.12(-1.00%) |
Feb 28, 2023 | 11.58 | 11.59 | 11.44 | 11.56 | 231,135 | +0.05(+0.43%) |
Feb 27, 2023 | 11.48 | 11.58 | 11.42 | 11.51 | 180,596 | +0.07(+0.65%) |
Feb 24, 2023 | 11.49 | 11.56 | 11.33 | 11.44 | 137,463 | +0.00(+0.00%) |
Feb 23, 2023 | 11.44 | 11.55 | 11.33 | 11.44 | 114,774 | +0.08(+0.72%) |
Feb 22, 2023 | 11.35 | 11.41 | 11.29 | 11.35 | 75,242 | +0.02(+0.14%) |
Feb 21, 2023 | 11.55 | 11.55 | 11.30 | 11.34 | 124,913 | -0.25(-2.13%) |
Feb 17, 2023 | 11.51 | 11.60 | 11.47 | 11.58 | 147,062 | +0.14(+1.22%) |
Feb 16, 2023 | 11.32 | 11.54 | 11.32 | 11.44 | 101,780 | -0.01(-0.07%) |
Feb 15, 2023 | 11.45 | 11.51 | 11.42 | 11.45 | 154,617 | +0.01(+0.07%) |
Feb 14, 2023 | 11.41 | 11.52 | 11.41 | 11.45 | 187,515 | -0.06(-0.50%) |
Feb 13, 2023 | 11.54 | 11.62 | 11.44 | 11.50 | 180,589 | +0.00(+0.00%) |
Feb 10, 2023 | 11.45 | 11.56 | 11.21 | 11.50 | 112,948 | +0.10(+0.86%) |
Feb 09, 2023 | 11.55 | 11.66 | 11.38 | 11.40 | 116,061 | -0.07(-0.64%) |
Feb 08, 2023 | 11.58 | 11.58 | 11.45 | 11.48 | 101,929 | -0.09(-0.78%) |
Feb 07, 2023 | 11.43 | 11.58 | 11.37 | 11.57 | 118,727 | +0.16(+1.43%) |
Feb 06, 2023 | 11.45 | 11.56 | 11.37 | 11.40 | 127,855 | -0.06(-0.50%) |
Feb 03, 2023 | 11.66 | 11.83 | 11.39 | 11.46 | 169,892 | -0.35(-2.98%) |
Feb 02, 2023 | 11.36 | 11.90 | 11.10 | 11.81 | 383,598 | +0.59(+5.25%) |