Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.93 | 10.98 | 10.93 | 10.97 | 828,120 | +0.04(+0.36%) |
Mar 27, 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 514,069 | +0.01(+0.09%) |
Mar 26, 2024 | 10.93 | 10.93 | 10.90 | 10.92 | 466,672 | +0.02(+0.18%) |
Mar 25, 2024 | 10.96 | 10.98 | 10.89 | 10.90 | 567,153 | -0.06(-0.54%) |
Mar 22, 2024 | 10.96 | 11.00 | 10.93 | 10.96 | 726,083 | +0.03(+0.27%) |
Mar 21, 2024 | 10.99 | 10.99 | 10.89 | 10.93 | 513,772 | +0.04(+0.36%) |
Mar 20, 2024 | 10.92 | 10.93 | 10.85 | 10.89 | 731,299 | -0.02(-0.18%) |
Mar 19, 2024 | 10.96 | 10.96 | 10.89 | 10.91 | 556,711 | -0.01(-0.09%) |
Mar 18, 2024 | 10.90 | 10.93 | 10.88 | 10.92 | 472,025 | +0.05(+0.46%) |
Mar 15, 2024 | 10.79 | 10.89 | 10.79 | 10.87 | 471,078 | +0.03(+0.27%) |
Mar 14, 2024 | 10.94 | 10.95 | 10.81 | 10.84 | 993,736 | -0.14(-1.26%) |
Mar 13, 2024 | 10.89 | 11.01 | 10.89 | 10.98 | 487,914 | +0.02(+0.18%) |
Mar 12, 2024 | 10.95 | 10.99 | 10.91 | 10.96 | 712,109 | +0.01(+0.09%) |
Mar 11, 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 481,505 | +0.02(+0.18%) |
Mar 08, 2024 | 10.97 | 11.03 | 10.86 | 10.93 | 1,686,183 | -0.01(-0.09%) |
Mar 07, 2024 | 10.94 | 10.96 | 10.91 | 10.94 | 489,664 | +0.03(+0.27%) |
Mar 06, 2024 | 10.89 | 10.92 | 10.87 | 10.91 | 554,877 | +0.05(+0.45%) |
Mar 05, 2024 | 10.87 | 10.91 | 10.85 | 10.86 | 832,594 | +0.05(+0.46%) |
Mar 04, 2024 | 10.86 | 10.90 | 10.78 | 10.81 | 1,103,824 | -0.05(-0.45%) |
Mar 01, 2024 | 10.84 | 10.86 | 10.78 | 10.86 | 486,798 | +0.06(+0.55%) |
Feb 29, 2024 | 10.80 | 10.84 | 10.78 | 10.80 | 475,594 | +0.06(+0.55%) |
Feb 28, 2024 | 10.70 | 10.78 | 10.70 | 10.74 | 575,545 | +0.04(+0.37%) |
Feb 27, 2024 | 10.74 | 10.76 | 10.66 | 10.70 | 865,257 | -0.06(-0.55%) |
Feb 26, 2024 | 10.85 | 10.86 | 10.74 | 10.76 | 470,210 | -0.07(-0.64%) |
Feb 23, 2024 | 10.87 | 10.90 | 10.83 | 10.83 | 697,179 | -0.02(-0.18%) |
Feb 22, 2024 | 10.86 | 10.89 | 10.84 | 10.85 | 354,839 | +0.00(+0.00%) |
Feb 21, 2024 | 10.88 | 10.92 | 10.84 | 10.85 | 577,901 | -0.03(-0.27%) |
Feb 20, 2024 | 10.86 | 10.92 | 10.86 | 10.88 | 628,230 | +0.02(+0.18%) |
Feb 16, 2024 | 10.84 | 10.88 | 10.82 | 10.86 | 999,521 | -0.03(-0.27%) |
Feb 15, 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 527,011 | +0.09(+0.82%) |
Feb 14, 2024 | 10.72 | 10.82 | 10.72 | 10.80 | 598,592 | +0.08(+0.76%) |
Feb 13, 2024 | 10.70 | 10.74 | 10.66 | 10.72 | 797,799 | -0.08(-0.73%) |
Feb 12, 2024 | 10.79 | 10.84 | 10.78 | 10.80 | 1,255,220 | +0.04(+0.37%) |
Feb 09, 2024 | 10.81 | 10.82 | 10.71 | 10.76 | 679,526 | -0.02(-0.18%) |
Feb 08, 2024 | 10.81 | 10.81 | 10.76 | 10.78 | 604,687 | -0.02(-0.18%) |
Feb 07, 2024 | 10.88 | 10.92 | 10.80 | 10.80 | 650,253 | -0.06(-0.54%) |
Feb 06, 2024 | 10.83 | 10.88 | 10.81 | 10.85 | 907,383 | +0.05(+0.45%) |
Feb 05, 2024 | 10.79 | 10.84 | 10.78 | 10.81 | 837,236 | -0.07(-0.63%) |
Feb 02, 2024 | 10.85 | 10.87 | 10.76 | 10.87 | 839,784 | -0.05(-0.45%) |
Feb 01, 2024 | 10.90 | 10.96 | 10.90 | 10.92 | 712,035 | +0.09(+0.82%) |
Jan 31, 2024 | 10.76 | 10.86 | 10.76 | 10.84 | 829,219 | +0.10(+0.92%) |
Jan 30, 2024 | 10.77 | 10.78 | 10.69 | 10.74 | 618,139 | +0.03(+0.27%) |
Jan 29, 2024 | 10.56 | 10.71 | 10.56 | 10.71 | 943,204 | +0.17(+1.58%) |
Jan 26, 2024 | 10.56 | 10.57 | 10.50 | 10.54 | 640,600 | -0.02(-0.19%) |
Jan 25, 2024 | 10.58 | 10.62 | 10.56 | 10.56 | 566,242 | +0.00(+0.00%) |
Jan 24, 2024 | 10.62 | 10.65 | 10.43 | 10.56 | 1,200,082 | -0.02(-0.19%) |
Jan 23, 2024 | 10.59 | 10.61 | 10.55 | 10.58 | 483,457 | -0.04(-0.37%) |
Jan 22, 2024 | 10.62 | 10.71 | 10.59 | 10.62 | 637,702 | +0.07(+0.65%) |
Jan 19, 2024 | 10.51 | 10.58 | 10.42 | 10.55 | 2,063,529 | +0.01(+0.09%) |
Jan 18, 2024 | 10.58 | 10.62 | 10.54 | 10.54 | 702,994 | -0.05(-0.46%) |
Jan 17, 2024 | 10.68 | 10.68 | 10.58 | 10.59 | 886,020 | -0.12(-1.10%) |
Jan 16, 2024 | 10.81 | 10.84 | 10.70 | 10.71 | 812,685 | -0.14(-1.27%) |
Jan 12, 2024 | 10.85 | 10.85 | 10.78 | 10.85 | 585,493 | +0.05(+0.45%) |
Jan 11, 2024 | 10.75 | 10.82 | 10.73 | 10.80 | 944,367 | +0.04(+0.39%) |
Jan 10, 2024 | 10.76 | 10.78 | 10.71 | 10.75 | 878,338 | -0.02(-0.18%) |
Jan 09, 2024 | 10.85 | 10.86 | 10.73 | 10.77 | 1,161,556 | -0.07(-0.63%) |
Jan 08, 2024 | 10.81 | 10.88 | 10.80 | 10.84 | 643,574 | +0.07(+0.64%) |
Jan 05, 2024 | 10.75 | 10.81 | 10.74 | 10.77 | 570,937 | -0.01(-0.09%) |
Jan 04, 2024 | 10.79 | 10.81 | 10.76 | 10.78 | 563,117 | -0.05(-0.45%) |
Jan 03, 2024 | 10.80 | 10.85 | 10.75 | 10.83 | 671,105 | +0.02(+0.18%) |
Jan 02, 2024 | 10.72 | 10.81 | 10.70 | 10.81 | 747,270 | +0.05(+0.46%) |
Dec 29, 2023 | 10.69 | 10.78 | 10.69 | 10.76 | 1,712,904 | +0.08(+0.73%) |
Dec 28, 2023 | 10.74 | 10.75 | 10.68 | 10.69 | 2,056,820 | -0.07(-0.64%) |
Dec 27, 2023 | 10.71 | 10.77 | 10.64 | 10.75 | 1,451,492 | +0.09(+0.83%) |
Dec 26, 2023 | 10.70 | 10.71 | 10.67 | 10.67 | 2,151,797 | -0.03(-0.27%) |
Dec 22, 2023 | 10.73 | 10.75 | 10.70 | 10.70 | 1,194,918 | -0.02(-0.18%) |
Dec 21, 2023 | 10.81 | 10.83 | 10.71 | 10.71 | 1,982,184 | -0.09(-0.82%) |
Dec 20, 2023 | 10.84 | 10.89 | 10.76 | 10.80 | 2,044,378 | -0.04(-0.36%) |
Dec 19, 2023 | 10.85 | 10.86 | 10.81 | 10.84 | 1,657,886 | +0.04(+0.36%) |
Dec 18, 2023 | 10.80 | 10.87 | 10.78 | 10.80 | 1,506,504 | +0.01(+0.09%) |
Dec 15, 2023 | 10.77 | 10.81 | 10.74 | 10.79 | 1,654,262 | +0.01(+0.09%) |
Dec 14, 2023 | 10.65 | 10.84 | 10.64 | 10.78 | 1,392,840 | +0.16(+1.50%) |
Dec 13, 2023 | 10.50 | 10.62 | 10.44 | 10.62 | 1,812,523 | +0.12(+1.11%) |
Dec 12, 2023 | 10.44 | 10.56 | 10.44 | 10.51 | 1,076,102 | -0.02(-0.19%) |
Dec 11, 2023 | 10.50 | 10.54 | 10.48 | 10.53 | 801,933 | +0.01(+0.09%) |
Dec 08, 2023 | 10.49 | 10.54 | 10.47 | 10.52 | 914,818 | -0.02(-0.19%) |
Dec 07, 2023 | 10.48 | 10.60 | 10.46 | 10.54 | 967,423 | +0.08(+0.75%) |
Dec 06, 2023 | 10.48 | 10.53 | 10.45 | 10.46 | 909,455 | -0.01(-0.09%) |
Dec 05, 2023 | 10.50 | 10.51 | 10.43 | 10.47 | 862,411 | +0.04(+0.37%) |
Dec 04, 2023 | 10.40 | 10.51 | 10.40 | 10.43 | 1,246,650 | -0.02(-0.19%) |
Dec 01, 2023 | 10.41 | 10.51 | 10.36 | 10.45 | 1,337,018 | +0.11(+1.04%) |
Nov 30, 2023 | 10.34 | 10.35 | 10.27 | 10.34 | 1,158,169 | -0.02(-0.19%) |
Nov 29, 2023 | 10.23 | 10.39 | 10.23 | 10.36 | 982,479 | +0.14(+1.33%) |
Nov 28, 2023 | 10.18 | 10.25 | 10.18 | 10.22 | 998,072 | +0.00(+0.00%) |
Nov 27, 2023 | 10.24 | 10.32 | 10.21 | 10.22 | 986,396 | -0.02(-0.19%) |
Nov 24, 2023 | 10.24 | 10.27 | 10.22 | 10.24 | 229,014 | -0.01(-0.10%) |
Nov 22, 2023 | 10.21 | 10.27 | 10.21 | 10.25 | 775,331 | +0.05(+0.48%) |
Nov 21, 2023 | 10.17 | 10.23 | 10.15 | 10.21 | 560,407 | +0.00(+0.00%) |
Nov 20, 2023 | 10.11 | 10.26 | 10.09 | 10.21 | 3,015,570 | +0.06(+0.58%) |
Nov 17, 2023 | 10.22 | 10.23 | 10.13 | 10.15 | 755,462 | -0.07(-0.67%) |
Nov 16, 2023 | 10.13 | 10.25 | 10.13 | 10.22 | 1,058,285 | +0.17(+1.65%) |
Nov 15, 2023 | 10.03 | 10.07 | 9.986 | 10.05 | 775,054 | -0.01(-0.10%) |
Nov 14, 2023 | 9.962 | 10.07 | 9.962 | 10.06 | 1,001,651 | +0.23(+2.30%) |
Nov 13, 2023 | 9.803 | 9.857 | 9.789 | 9.833 | 758,176 | -0.01(-0.10%) |
Nov 10, 2023 | 9.726 | 9.871 | 9.726 | 9.842 | 742,186 | +0.13(+1.30%) |
Nov 09, 2023 | 9.862 | 9.863 | 9.697 | 9.716 | 885,126 | -0.17(-1.67%) |
Nov 08, 2023 | 9.910 | 9.925 | 9.845 | 9.881 | 872,619 | -0.01(-0.10%) |
Nov 07, 2023 | 9.726 | 9.910 | 9.726 | 9.891 | 2,121,684 | +0.17(+1.80%) |
Nov 06, 2023 | 9.706 | 9.745 | 9.658 | 9.716 | 888,739 | -0.06(-0.60%) |
Nov 03, 2023 | 9.658 | 9.823 | 9.658 | 9.774 | 1,413,416 | +0.19(+2.03%) |
Nov 02, 2023 | 9.512 | 9.600 | 9.503 | 9.580 | 1,554,307 | +0.16(+1.65%) |
Nov 01, 2023 | 9.270 | 9.425 | 9.231 | 9.425 | 1,215,410 | +0.23(+2.53%) |
Oct 31, 2023 | 9.153 | 9.202 | 9.134 | 9.192 | 883,096 | +0.06(+0.64%) |
Oct 30, 2023 | 9.075 | 9.148 | 9.075 | 9.134 | 992,282 | +0.06(+0.64%) |
Oct 27, 2023 | 9.017 | 9.075 | 9.007 | 9.075 | 1,234,418 | +0.04(+0.43%) |
Oct 26, 2023 | 8.969 | 9.056 | 8.959 | 9.037 | 1,167,194 | +0.06(+0.65%) |
Oct 25, 2023 | 9.017 | 9.066 | 8.959 | 8.978 | 1,387,790 | -0.12(-1.28%) |
Oct 24, 2023 | 9.075 | 9.134 | 9.027 | 9.095 | 1,088,539 | +0.15(+1.63%) |
Oct 23, 2023 | 9.007 | 9.085 | 8.930 | 8.949 | 1,331,715 | -0.09(-0.97%) |
Oct 20, 2023 | 9.075 | 9.134 | 9.027 | 9.037 | 971,849 | -0.04(-0.43%) |
Oct 19, 2023 | 9.085 | 9.124 | 9.066 | 9.075 | 1,011,867 | -0.04(-0.43%) |
Oct 18, 2023 | 9.153 | 9.211 | 9.114 | 9.114 | 1,080,420 | -0.11(-1.16%) |
Oct 17, 2023 | 9.250 | 9.279 | 9.211 | 9.221 | 796,422 | -0.11(-1.14%) |
Oct 16, 2023 | 9.435 | 9.435 | 9.289 | 9.328 | 1,229,171 | -0.11(-1.13%) |
Oct 13, 2023 | 9.444 | 9.487 | 9.425 | 9.435 | 766,318 | +0.04(+0.41%) |
Oct 12, 2023 | 9.454 | 9.522 | 9.396 | 9.396 | 817,881 | -0.09(-0.97%) |
Oct 11, 2023 | 9.430 | 9.536 | 9.430 | 9.488 | 1,157,924 | +0.10(+1.03%) |
Oct 10, 2023 | 9.285 | 9.420 | 9.275 | 9.391 | 807,427 | +0.08(+0.83%) |
Oct 09, 2023 | 9.285 | 9.353 | 9.285 | 9.314 | 748,072 | +0.05(+0.52%) |
Oct 06, 2023 | 9.236 | 9.314 | 9.169 | 9.265 | 1,015,541 | -0.03(-0.31%) |
Oct 05, 2023 | 9.324 | 9.362 | 9.256 | 9.295 | 730,467 | -0.05(-0.52%) |
Oct 04, 2023 | 9.285 | 9.363 | 9.285 | 9.343 | 840,823 | +0.09(+0.94%) |
Oct 03, 2023 | 9.207 | 9.295 | 9.205 | 9.256 | 1,958,781 | +0.00(+0.00%) |
Oct 02, 2023 | 9.362 | 9.372 | 9.236 | 9.256 | 1,549,003 | -0.11(-1.14%) |
Sep 29, 2023 | 9.343 | 9.382 | 9.295 | 9.362 | 1,401,663 | +0.07(+0.73%) |
Sep 28, 2023 | 9.285 | 9.343 | 9.275 | 9.295 | 2,055,072 | -0.02(-0.21%) |
Sep 27, 2023 | 9.430 | 9.449 | 9.256 | 9.314 | 2,894,453 | -0.10(-1.03%) |
Sep 26, 2023 | 9.536 | 9.565 | 9.357 | 9.411 | 1,987,962 | -0.17(-1.82%) |
Sep 25, 2023 | 9.652 | 9.633 | 9.585 | 9.585 | 1,003,233 | -0.13(-1.29%) |
Sep 22, 2023 | 9.720 | 9.768 | 9.701 | 9.710 | 855,487 | +0.03(+0.30%) |
Sep 21, 2023 | 9.720 | 9.749 | 9.657 | 9.681 | 3,803,317 | -0.12(-1.18%) |
Sep 20, 2023 | 9.788 | 9.846 | 9.779 | 9.797 | 867,509 | +0.04(+0.40%) |
Sep 19, 2023 | 9.788 | 9.788 | 9.730 | 9.759 | 770,020 | -0.02(-0.20%) |
Sep 18, 2023 | 9.797 | 9.826 | 9.778 | 9.778 | 879,609 | -0.03(-0.30%) |
Sep 15, 2023 | 9.817 | 9.846 | 9.749 | 9.807 | 1,155,946 | -0.01(-0.10%) |
Sep 14, 2023 | 9.855 | 9.875 | 9.802 | 9.817 | 1,370,557 | -0.02(-0.25%) |
Sep 13, 2023 | 9.822 | 9.860 | 9.822 | 9.841 | 797,499 | +0.00(+0.00%) |
Sep 12, 2023 | 9.822 | 9.851 | 9.822 | 9.841 | 975,146 | -0.01(-0.10%) |
Sep 11, 2023 | 9.860 | 9.889 | 9.851 | 9.851 | 597,455 | +0.00(+0.00%) |
Sep 08, 2023 | 9.899 | 9.937 | 9.851 | 9.851 | 1,209,726 | -0.08(-0.78%) |
Sep 07, 2023 | 9.986 | 10.00 | 9.870 | 9.928 | 1,190,988 | -0.08(-0.77%) |
Sep 06, 2023 | 10.02 | 10.04 | 10.00 | 10.00 | 758,603 | -0.01(-0.10%) |
Sep 05, 2023 | 10.03 | 10.05 | 10.00 | 10.01 | 944,984 | -0.06(-0.57%) |
Sep 01, 2023 | 10.07 | 10.09 | 10.04 | 10.07 | 733,696 | +0.01(+0.10%) |
Aug 31, 2023 | 10.05 | 10.07 | 10.03 | 10.06 | 1,033,111 | +0.00(+0.00%) |
Aug 30, 2023 | 10.06 | 10.09 | 10.04 | 10.06 | 699,084 | +0.03(+0.29%) |
Aug 29, 2023 | 9.986 | 10.07 | 9.976 | 10.03 | 1,047,514 | +0.05(+0.48%) |
Aug 28, 2023 | 10.02 | 10.02 | 9.976 | 9.986 | 649,255 | +0.01(+0.10%) |
Aug 25, 2023 | 9.976 | 9.995 | 9.966 | 9.976 | 552,734 | -0.02(-0.19%) |
Aug 24, 2023 | 10.01 | 10.01 | 9.976 | 9.995 | 528,917 | -0.03(-0.29%) |
Aug 23, 2023 | 10.03 | 10.07 | 10.00 | 10.02 | 650,741 | +0.03(+0.29%) |
Aug 22, 2023 | 10.01 | 10.05 | 9.986 | 9.995 | 478,157 | -0.02(-0.19%) |
Aug 21, 2023 | 9.986 | 10.02 | 9.957 | 10.01 | 796,479 | -0.04(-0.38%) |
Aug 18, 2023 | 10.08 | 10.14 | 10.04 | 10.05 | 650,990 | -0.03(-0.29%) |
Aug 17, 2023 | 10.11 | 10.12 | 10.05 | 10.08 | 753,994 | +0.00(+0.00%) |
Aug 16, 2023 | 10.17 | 10.20 | 10.07 | 10.08 | 876,509 | -0.11(-1.04%) |
Aug 15, 2023 | 10.19 | 10.22 | 10.18 | 10.19 | 578,864 | -0.01(-0.09%) |
Aug 14, 2023 | 10.19 | 10.21 | 10.18 | 10.20 | 548,948 | -0.00(-0.05%) |
Aug 11, 2023 | 10.20 | 10.23 | 10.16 | 10.20 | 555,860 | +0.03(+0.28%) |
Aug 10, 2023 | 10.20 | 10.28 | 10.17 | 10.17 | 743,080 | -0.05(-0.47%) |
Aug 09, 2023 | 10.23 | 10.26 | 10.20 | 10.22 | 679,375 | +0.00(+0.00%) |
Aug 08, 2023 | 10.20 | 10.23 | 10.19 | 10.22 | 493,095 | +0.04(+0.38%) |
Aug 07, 2023 | 10.18 | 10.22 | 10.14 | 10.18 | 631,404 | -0.02(-0.19%) |
Aug 04, 2023 | 10.18 | 10.26 | 10.18 | 10.20 | 702,233 | +0.04(+0.38%) |
Aug 03, 2023 | 10.24 | 10.26 | 10.15 | 10.16 | 1,249,769 | -0.18(-1.76%) |
Aug 02, 2023 | 10.40 | 10.42 | 10.34 | 10.35 | 965,398 | -0.10(-0.92%) |
Aug 01, 2023 | 10.45 | 10.47 | 10.40 | 10.44 | 851,393 | -0.06(-0.55%) |
Jul 31, 2023 | 10.48 | 10.52 | 10.46 | 10.50 | 640,149 | +0.02(+0.18%) |
Jul 28, 2023 | 10.45 | 10.52 | 10.42 | 10.48 | 640,493 | +0.07(+0.65%) |
Jul 27, 2023 | 10.46 | 10.48 | 10.39 | 10.41 | 1,000,157 | -0.08(-0.73%) |
Jul 26, 2023 | 10.51 | 10.52 | 10.48 | 10.49 | 851,919 | -0.02(-0.18%) |
Jul 25, 2023 | 10.50 | 10.54 | 10.50 | 10.51 | 387,057 | -0.02(-0.18%) |
Jul 24, 2023 | 10.55 | 10.57 | 10.53 | 10.53 | 695,942 | +0.01(+0.09%) |
Jul 21, 2023 | 10.50 | 10.54 | 10.50 | 10.52 | 753,040 | +0.03(+0.27%) |
Jul 20, 2023 | 10.52 | 10.57 | 10.49 | 10.49 | 514,321 | -0.06(-0.55%) |
Jul 19, 2023 | 10.55 | 10.59 | 10.52 | 10.55 | 819,490 | +0.06(+0.55%) |
Jul 18, 2023 | 10.49 | 10.51 | 10.45 | 10.49 | 543,134 | +0.03(+0.28%) |
Jul 17, 2023 | 10.42 | 10.49 | 10.42 | 10.46 | 721,172 | +0.02(+0.18%) |
Jul 14, 2023 | 10.48 | 10.52 | 10.44 | 10.44 | 504,858 | -0.04(-0.37%) |
Jul 13, 2023 | 10.48 | 10.52 | 10.46 | 10.48 | 567,090 | +0.03(+0.32%) |
Jul 12, 2023 | 10.43 | 10.50 | 10.40 | 10.45 | 560,901 | +0.08(+0.74%) |
Jul 11, 2023 | 10.37 | 10.40 | 10.35 | 10.37 | 455,049 | +0.00(+0.00%) |
Jul 10, 2023 | 10.36 | 10.42 | 10.36 | 10.37 | 368,907 | +0.01(+0.09%) |
Jul 07, 2023 | 10.27 | 10.38 | 10.27 | 10.36 | 571,319 | +0.06(+0.56%) |
Jul 06, 2023 | 10.38 | 10.39 | 10.28 | 10.30 | 755,681 | -0.15(-1.47%) |
Jul 05, 2023 | 10.52 | 10.55 | 10.45 | 10.46 | 407,623 | -0.08(-0.73%) |
Jul 03, 2023 | 10.51 | 10.53 | 10.47 | 10.53 | 343,182 | +0.07(+0.64%) |
Jun 30, 2023 | 10.52 | 10.56 | 10.46 | 10.47 | 881,155 | +0.00(+0.00%) |
Jun 29, 2023 | 10.49 | 10.52 | 10.44 | 10.47 | 654,659 | -0.08(-0.73%) |
Jun 28, 2023 | 10.52 | 10.56 | 10.50 | 10.54 | 449,403 | +0.04(+0.36%) |
Jun 27, 2023 | 10.48 | 10.54 | 10.46 | 10.50 | 1,201,426 | +0.03(+0.27%) |
Jun 26, 2023 | 10.43 | 10.49 | 10.42 | 10.48 | 426,604 | +0.09(+0.83%) |
Jun 23, 2023 | 10.37 | 10.44 | 10.35 | 10.39 | 891,771 | +0.06(+0.56%) |
Jun 22, 2023 | 10.34 | 10.38 | 10.33 | 10.33 | 573,868 | -0.02(-0.18%) |
Jun 21, 2023 | 10.35 | 10.37 | 10.29 | 10.35 | 902,617 | -0.03(-0.28%) |
Jun 20, 2023 | 10.43 | 10.45 | 10.36 | 10.38 | 507,940 | -0.02(-0.18%) |
Jun 16, 2023 | 10.44 | 10.45 | 10.40 | 10.40 | 429,818 | -0.06(-0.55%) |
Jun 15, 2023 | 10.35 | 10.50 | 10.35 | 10.46 | 1,044,942 | +0.11(+1.02%) |
Jun 14, 2023 | 10.33 | 10.39 | 10.28 | 10.35 | 937,420 | +0.04(+0.42%) |
Jun 13, 2023 | 10.31 | 10.35 | 10.31 | 10.31 | 614,057 | +0.02(+0.19%) |
Jun 12, 2023 | 10.33 | 10.33 | 10.28 | 10.29 | 452,158 | -0.03(-0.28%) |
Jun 09, 2023 | 10.31 | 10.34 | 10.29 | 10.32 | 282,463 | +0.00(+0.00%) |
Jun 08, 2023 | 10.28 | 10.36 | 10.27 | 10.32 | 454,995 | +0.07(+0.65%) |
Jun 07, 2023 | 10.31 | 10.33 | 10.25 | 10.25 | 452,757 | -0.07(-0.65%) |
Jun 06, 2023 | 10.24 | 10.33 | 10.24 | 10.32 | 460,915 | +0.08(+0.75%) |
Jun 05, 2023 | 10.19 | 10.26 | 10.18 | 10.24 | 731,693 | +0.05(+0.47%) |
Jun 02, 2023 | 10.31 | 10.35 | 10.18 | 10.19 | 663,166 | -0.10(-0.93%) |
Jun 01, 2023 | 10.29 | 10.34 | 10.25 | 10.29 | 604,540 | +0.06(+0.56%) |
May 31, 2023 | 10.14 | 10.23 | 10.14 | 10.23 | 439,881 | +0.12(+1.23%) |
May 30, 2023 | 10.11 | 10.15 | 10.08 | 10.11 | 683,296 | +0.05(+0.47%) |
May 26, 2023 | 10.05 | 10.10 | 10.05 | 10.06 | 384,480 | +0.01(+0.10%) |
May 25, 2023 | 10.06 | 10.06 | 9.974 | 10.05 | 621,695 | +0.05(+0.48%) |
May 24, 2023 | 10.09 | 10.11 | 10.00 | 10.00 | 785,210 | -0.11(-1.04%) |
May 23, 2023 | 10.16 | 10.17 | 10.09 | 10.11 | 940,652 | -0.10(-0.93%) |
May 22, 2023 | 10.22 | 10.25 | 10.17 | 10.20 | 674,651 | -0.02(-0.19%) |
May 19, 2023 | 10.31 | 10.32 | 10.22 | 10.22 | 729,078 | -0.11(-1.11%) |
May 18, 2023 | 10.40 | 10.40 | 10.32 | 10.34 | 735,087 | -0.08(-0.73%) |
May 17, 2023 | 10.45 | 10.45 | 10.39 | 10.41 | 727,783 | -0.01(-0.09%) |
May 16, 2023 | 10.42 | 10.47 | 10.41 | 10.42 | 687,046 | -0.03(-0.27%) |
May 15, 2023 | 10.51 | 10.53 | 10.45 | 10.45 | 597,957 | -0.08(-0.73%) |
May 12, 2023 | 10.58 | 10.59 | 10.50 | 10.53 | 498,453 | -0.00(-0.04%) |
May 11, 2023 | 10.61 | 10.64 | 10.50 | 10.53 | 611,137 | -0.05(-0.45%) |
May 10, 2023 | 10.60 | 10.63 | 10.54 | 10.58 | 597,609 | +0.01(+0.09%) |
May 09, 2023 | 10.61 | 10.63 | 10.55 | 10.57 | 543,316 | -0.02(-0.18%) |
May 08, 2023 | 10.64 | 10.64 | 10.59 | 10.59 | 603,149 | -0.06(-0.54%) |
May 05, 2023 | 10.61 | 10.69 | 10.61 | 10.65 | 700,472 | +0.04(+0.36%) |
May 04, 2023 | 10.52 | 10.62 | 10.51 | 10.61 | 1,028,875 | +0.08(+0.72%) |
May 03, 2023 | 10.52 | 10.55 | 10.51 | 10.53 | 732,999 | +0.02(+0.18%) |
May 02, 2023 | 10.52 | 10.53 | 10.48 | 10.51 | 682,165 | +0.00(+0.00%) |
May 01, 2023 | 10.56 | 10.56 | 10.49 | 10.51 | 866,110 | -0.06(-0.54%) |
Apr 28, 2023 | 10.57 | 10.60 | 10.54 | 10.57 | 523,524 | +0.02(+0.18%) |
Apr 27, 2023 | 10.54 | 10.57 | 10.54 | 10.55 | 390,474 | +0.03(+0.27%) |
Apr 26, 2023 | 10.52 | 10.54 | 10.51 | 10.52 | 421,717 | +0.04(+0.36%) |
Apr 25, 2023 | 10.50 | 10.50 | 10.48 | 10.49 | 351,467 | +0.00(+0.00%) |
Apr 24, 2023 | 10.47 | 10.49 | 10.47 | 10.49 | 344,313 | +0.04(+0.36%) |
Apr 21, 2023 | 10.49 | 10.54 | 10.43 | 10.45 | 447,139 | -0.03(-0.27%) |
Apr 20, 2023 | 10.46 | 10.53 | 10.46 | 10.48 | 584,791 | +0.02(+0.18%) |
Apr 19, 2023 | 10.47 | 10.48 | 10.41 | 10.46 | 916,073 | -0.04(-0.36%) |
Apr 18, 2023 | 10.66 | 10.67 | 10.28 | 10.49 | 1,945,141 | -0.17(-1.61%) |
Apr 17, 2023 | 10.75 | 10.75 | 10.67 | 10.67 | 487,583 | -0.10(-0.88%) |
Apr 14, 2023 | 10.82 | 10.82 | 10.75 | 10.76 | 552,002 | -0.06(-0.53%) |
Apr 13, 2023 | 10.70 | 10.82 | 10.69 | 10.82 | 665,050 | +0.12(+1.11%) |
Apr 12, 2023 | 10.67 | 10.72 | 10.65 | 10.70 | 522,690 | +0.07(+0.62%) |
Apr 11, 2023 | 10.52 | 10.65 | 10.52 | 10.63 | 848,716 | +0.12(+1.17%) |
Apr 10, 2023 | 10.57 | 10.57 | 10.47 | 10.51 | 693,924 | -0.04(-0.36%) |
Apr 06, 2023 | 10.58 | 10.60 | 10.52 | 10.55 | 1,522,324 | -0.01(-0.09%) |
Apr 05, 2023 | 10.50 | 10.58 | 10.50 | 10.56 | 709,088 | +0.09(+0.91%) |
Apr 04, 2023 | 10.47 | 10.52 | 10.41 | 10.46 | 1,296,478 | -0.01(-0.09%) |