Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.20 | 11.23 | 11.22 | 11.26 | 1,070,617 | +0.12(+1.05%) |
Mar 27, 2024 | 11.08 | 11.17 | 11.05 | 11.14 | 1,045,038 | +0.20(+1.79%) |
Mar 26, 2024 | 11.23 | 11.23 | 10.93 | 10.94 | 1,130,945 | -0.17(-1.50%) |
Mar 25, 2024 | 11.10 | 11.25 | 11.07 | 11.11 | 646,163 | +0.06(+0.53%) |
Mar 22, 2024 | 11.26 | 11.31 | 11.04 | 11.05 | 843,639 | -0.19(-1.65%) |
Mar 21, 2024 | 11.17 | 11.26 | 11.13 | 11.24 | 679,286 | +0.15(+1.32%) |
Mar 20, 2024 | 10.76 | 11.15 | 10.70 | 11.09 | 979,899 | +0.28(+2.62%) |
Mar 19, 2024 | 10.95 | 11.11 | 10.70 | 10.81 | 1,579,480 | -0.23(-2.13%) |
Mar 18, 2024 | 11.21 | 11.26 | 11.03 | 11.04 | 696,773 | -0.13(-1.14%) |
Mar 15, 2024 | 11.01 | 11.19 | 10.99 | 11.17 | 1,497,621 | +0.08(+0.71%) |
Mar 14, 2024 | 11.34 | 11.35 | 10.98 | 11.09 | 888,092 | -0.29(-2.58%) |
Mar 13, 2024 | 11.38 | 11.49 | 11.35 | 11.38 | 682,269 | -0.01(-0.09%) |
Mar 12, 2024 | 11.49 | 11.53 | 11.34 | 11.39 | 629,434 | -0.11(-0.93%) |
Mar 11, 2024 | 11.52 | 11.58 | 11.45 | 11.50 | 619,058 | -0.04(-0.34%) |
Mar 08, 2024 | 11.47 | 11.60 | 11.39 | 11.54 | 820,196 | +0.20(+1.72%) |
Mar 07, 2024 | 11.44 | 11.47 | 11.33 | 11.34 | 842,421 | -0.04(-0.34%) |
Mar 06, 2024 | 11.44 | 11.47 | 11.27 | 11.38 | 1,405,142 | +0.03(+0.26%) |
Mar 05, 2024 | 11.34 | 11.45 | 11.28 | 11.35 | 1,050,459 | -0.07(-0.64%) |
Mar 04, 2024 | 11.44 | 11.48 | 11.29 | 11.43 | 1,921,356 | +0.01(+0.08%) |
Mar 01, 2024 | 11.31 | 11.43 | 11.17 | 11.42 | 987,220 | +0.13(+1.19%) |
Feb 29, 2024 | 11.50 | 11.55 | 11.28 | 11.28 | 1,541,462 | -0.02(-0.17%) |
Feb 28, 2024 | 11.27 | 11.46 | 11.13 | 11.30 | 1,379,274 | +0.07(+0.60%) |
Feb 27, 2024 | 10.91 | 11.29 | 10.78 | 11.23 | 2,005,818 | +0.37(+3.43%) |
Feb 26, 2024 | 11.10 | 11.14 | 10.85 | 10.86 | 1,413,560 | -0.29(-2.57%) |
Feb 23, 2024 | 11.08 | 11.17 | 11.02 | 11.15 | 797,954 | +0.07(+0.60%) |
Feb 22, 2024 | 11.17 | 11.18 | 11.06 | 11.08 | 1,096,618 | -0.07(-0.60%) |
Feb 21, 2024 | 11.16 | 11.23 | 11.09 | 11.15 | 687,428 | -0.01(-0.09%) |
Feb 20, 2024 | 11.09 | 11.23 | 10.99 | 11.16 | 802,665 | -0.01(-0.09%) |
Feb 16, 2024 | 11.07 | 11.26 | 10.98 | 11.17 | 853,532 | -0.13(-1.18%) |
Feb 15, 2024 | 11.10 | 11.31 | 11.09 | 11.30 | 1,047,554 | +0.32(+2.87%) |
Feb 14, 2024 | 11.06 | 11.09 | 10.92 | 10.99 | 936,221 | +0.01(+0.09%) |
Feb 13, 2024 | 11.14 | 11.19 | 10.91 | 10.98 | 1,216,625 | -0.55(-4.81%) |
Feb 12, 2024 | 11.37 | 11.56 | 11.31 | 11.53 | 993,935 | +0.22(+1.94%) |
Feb 09, 2024 | 11.19 | 11.36 | 11.12 | 11.31 | 1,570,538 | +0.06(+0.51%) |
Feb 08, 2024 | 11.14 | 11.30 | 11.10 | 11.25 | 1,555,320 | +0.10(+0.86%) |
Feb 07, 2024 | 11.28 | 11.34 | 11.14 | 11.16 | 1,106,354 | -0.13(-1.18%) |
Feb 06, 2024 | 11.28 | 11.54 | 11.28 | 11.29 | 1,324,155 | -0.03(-0.25%) |
Feb 05, 2024 | 11.45 | 11.48 | 11.28 | 11.32 | 934,832 | -0.26(-2.23%) |
Feb 02, 2024 | 11.57 | 11.70 | 11.48 | 11.58 | 1,105,009 | -0.20(-1.70%) |
Feb 01, 2024 | 11.76 | 11.83 | 11.50 | 11.78 | 1,252,819 | +0.04(+0.33%) |
Jan 31, 2024 | 12.05 | 12.08 | 11.69 | 11.74 | 1,204,614 | -0.30(-2.46%) |
Jan 30, 2024 | 12.17 | 12.17 | 11.94 | 12.04 | 968,020 | -0.16(-1.33%) |
Jan 29, 2024 | 12.14 | 12.28 | 12.11 | 12.20 | 800,237 | +0.04(+0.31%) |
Jan 26, 2024 | 12.32 | 12.35 | 12.12 | 12.16 | 813,703 | -0.10(-0.78%) |
Jan 25, 2024 | 12.30 | 12.34 | 12.14 | 12.26 | 934,033 | +0.14(+1.18%) |
Jan 24, 2024 | 12.39 | 12.42 | 12.07 | 12.11 | 767,586 | -0.12(-1.02%) |
Jan 23, 2024 | 12.53 | 12.57 | 12.20 | 12.24 | 962,304 | -0.16(-1.31%) |
Jan 22, 2024 | 12.53 | 12.61 | 12.33 | 12.40 | 1,309,448 | -0.02(-0.15%) |
Jan 19, 2024 | 12.26 | 12.43 | 12.15 | 12.42 | 1,018,196 | +0.23(+1.88%) |
Jan 18, 2024 | 12.48 | 12.48 | 12.12 | 12.19 | 845,842 | -0.23(-1.85%) |
Jan 17, 2024 | 12.57 | 12.60 | 12.28 | 12.42 | 1,424,171 | -0.33(-2.62%) |
Jan 16, 2024 | 12.82 | 12.88 | 12.71 | 12.76 | 718,266 | -0.14(-1.11%) |
Jan 12, 2024 | 13.08 | 13.14 | 12.88 | 12.90 | 724,341 | -0.01(-0.07%) |
Jan 11, 2024 | 12.93 | 12.99 | 12.78 | 12.91 | 970,192 | -0.11(-0.81%) |
Jan 10, 2024 | 12.94 | 13.09 | 12.94 | 13.01 | 862,426 | +0.07(+0.52%) |
Jan 09, 2024 | 12.89 | 12.99 | 12.81 | 12.95 | 627,619 | -0.09(-0.66%) |
Jan 08, 2024 | 12.83 | 13.13 | 12.80 | 13.03 | 1,190,641 | +0.21(+1.64%) |
Jan 05, 2024 | 12.79 | 13.03 | 12.76 | 12.82 | 704,361 | -0.11(-0.89%) |
Jan 04, 2024 | 12.85 | 13.06 | 12.79 | 12.94 | 724,580 | +0.11(+0.82%) |
Jan 03, 2024 | 12.92 | 13.04 | 12.75 | 12.83 | 998,357 | -0.25(-1.90%) |
Jan 02, 2024 | 12.88 | 13.20 | 12.83 | 13.08 | 1,326,818 | +0.23(+1.79%) |
Dec 29, 2023 | 13.03 | 13.09 | 12.84 | 12.85 | 932,638 | -0.26(-1.97%) |
Dec 28, 2023 | 12.96 | 13.12 | 12.96 | 13.11 | 582,359 | +0.06(+0.44%) |
Dec 27, 2023 | 13.05 | 13.12 | 12.95 | 13.05 | 683,229 | +0.00(+0.00%) |
Dec 26, 2023 | 12.90 | 13.12 | 12.87 | 13.05 | 915,695 | +0.21(+1.64%) |
Dec 22, 2023 | 13.02 | 13.13 | 12.76 | 12.84 | 1,169,687 | -0.12(-0.96%) |
Dec 21, 2023 | 13.19 | 13.19 | 12.82 | 12.97 | 1,197,560 | -0.07(-0.51%) |
Dec 20, 2023 | 13.01 | 13.32 | 12.95 | 13.03 | 1,197,389 | -0.04(-0.29%) |
Dec 19, 2023 | 13.20 | 13.23 | 13.07 | 13.07 | 861,289 | -0.04(-0.29%) |
Dec 18, 2023 | 13.34 | 13.34 | 13.00 | 13.11 | 1,049,926 | -0.20(-1.51%) |
Dec 15, 2023 | 13.56 | 13.59 | 13.28 | 13.31 | 3,020,581 | -0.20(-1.49%) |
Dec 14, 2023 | 13.18 | 13.73 | 12.96 | 13.51 | 2,268,019 | +0.76(+5.92%) |
Dec 13, 2023 | 12.10 | 12.79 | 12.01 | 12.76 | 1,209,366 | +0.72(+5.96%) |
Dec 12, 2023 | 12.07 | 12.11 | 11.96 | 12.04 | 826,324 | -0.04(-0.32%) |
Dec 11, 2023 | 12.05 | 12.16 | 11.95 | 12.08 | 909,877 | -0.02(-0.16%) |
Dec 08, 2023 | 12.07 | 12.11 | 11.93 | 12.10 | 781,845 | -0.05(-0.39%) |
Dec 07, 2023 | 11.85 | 12.21 | 11.73 | 12.14 | 1,982,585 | +0.32(+2.67%) |
Dec 06, 2023 | 11.85 | 12.00 | 11.77 | 11.83 | 783,928 | +0.05(+0.41%) |
Dec 05, 2023 | 11.74 | 11.82 | 11.69 | 11.78 | 854,026 | +0.01(+0.08%) |
Dec 04, 2023 | 11.67 | 11.84 | 11.65 | 11.77 | 746,712 | +0.05(+0.41%) |
Dec 01, 2023 | 11.15 | 11.74 | 11.06 | 11.72 | 969,735 | +0.57(+5.15%) |
Nov 30, 2023 | 11.19 | 11.25 | 11.08 | 11.15 | 1,020,573 | -0.02(-0.17%) |
Nov 29, 2023 | 11.28 | 11.45 | 11.12 | 11.17 | 726,934 | +0.04(+0.34%) |
Nov 28, 2023 | 11.05 | 11.19 | 10.86 | 11.13 | 818,985 | +0.08(+0.69%) |
Nov 27, 2023 | 11.01 | 11.11 | 10.88 | 11.05 | 683,176 | -0.05(-0.43%) |
Nov 24, 2023 | 10.96 | 11.10 | 10.91 | 11.10 | 393,270 | +0.11(+0.96%) |
Nov 22, 2023 | 11.06 | 11.19 | 10.93 | 11.00 | 579,803 | +0.07(+0.61%) |
Nov 21, 2023 | 11.14 | 11.14 | 10.80 | 10.93 | 618,218 | -0.28(-2.47%) |
Nov 20, 2023 | 11.11 | 11.22 | 10.95 | 11.21 | 921,701 | +0.10(+0.86%) |
Nov 17, 2023 | 11.06 | 11.12 | 10.94 | 11.11 | 795,308 | +0.15(+1.40%) |
Nov 16, 2023 | 11.19 | 11.21 | 10.93 | 10.96 | 784,998 | -0.29(-2.55%) |
Nov 15, 2023 | 11.19 | 11.37 | 11.13 | 11.24 | 848,797 | +0.08(+0.68%) |
Nov 14, 2023 | 10.86 | 11.26 | 10.86 | 11.17 | 1,052,068 | +0.75(+7.16%) |
Nov 13, 2023 | 10.32 | 10.46 | 10.15 | 10.42 | 651,483 | -0.02(-0.18%) |
Nov 10, 2023 | 10.36 | 10.50 | 10.25 | 10.44 | 646,074 | +0.16(+1.58%) |
Nov 09, 2023 | 10.67 | 10.71 | 10.23 | 10.28 | 1,306,654 | -0.35(-3.33%) |
Nov 08, 2023 | 10.82 | 10.82 | 10.52 | 10.63 | 944,677 | -0.24(-2.24%) |
Nov 07, 2023 | 10.98 | 11.01 | 10.80 | 10.88 | 1,062,347 | -0.14(-1.27%) |
Nov 06, 2023 | 10.93 | 11.07 | 10.82 | 11.02 | 1,089,473 | +0.07(+0.60%) |
Nov 03, 2023 | 10.84 | 11.13 | 10.84 | 10.95 | 1,119,860 | +0.35(+3.26%) |
Nov 02, 2023 | 10.19 | 10.61 | 10.19 | 10.61 | 1,328,572 | +0.60(+5.98%) |
Nov 01, 2023 | 10.05 | 10.13 | 9.727 | 10.01 | 1,438,162 | -0.05(-0.46%) |
Oct 31, 2023 | 9.895 | 10.18 | 9.830 | 10.05 | 1,612,925 | +0.25(+2.57%) |
Oct 30, 2023 | 9.858 | 9.965 | 9.596 | 9.802 | 994,053 | +0.03(+0.29%) |
Oct 27, 2023 | 9.886 | 9.951 | 9.736 | 9.774 | 1,495,829 | -0.06(-0.57%) |
Oct 26, 2023 | 9.736 | 9.900 | 9.699 | 9.830 | 737,828 | +0.18(+1.84%) |
Oct 25, 2023 | 9.792 | 9.895 | 9.652 | 9.652 | 1,039,211 | -0.29(-2.91%) |
Oct 24, 2023 | 9.830 | 9.961 | 9.806 | 9.942 | 952,207 | +0.14(+1.43%) |
Oct 23, 2023 | 9.877 | 9.956 | 9.783 | 9.802 | 1,086,636 | -0.08(-0.85%) |
Oct 20, 2023 | 10.03 | 10.09 | 9.877 | 9.886 | 1,346,091 | -0.12(-1.21%) |
Oct 19, 2023 | 10.21 | 10.32 | 9.998 | 10.01 | 1,138,415 | -0.21(-2.10%) |
Oct 18, 2023 | 10.50 | 10.57 | 10.21 | 10.22 | 1,158,599 | -0.35(-3.27%) |
Oct 17, 2023 | 10.47 | 10.71 | 10.47 | 10.57 | 1,523,117 | +0.01(+0.09%) |
Oct 16, 2023 | 10.44 | 10.61 | 10.34 | 10.56 | 1,300,698 | +0.21(+1.99%) |
Oct 13, 2023 | 10.44 | 10.54 | 10.21 | 10.35 | 1,040,815 | -0.13(-1.25%) |
Oct 12, 2023 | 10.74 | 10.74 | 10.41 | 10.48 | 994,702 | -0.31(-2.86%) |
Oct 11, 2023 | 10.75 | 10.83 | 10.68 | 10.79 | 584,325 | +0.13(+1.23%) |
Oct 10, 2023 | 10.73 | 10.78 | 10.61 | 10.66 | 703,859 | -0.05(-0.44%) |
Oct 09, 2023 | 10.42 | 10.75 | 10.42 | 10.71 | 968,539 | +0.23(+2.23%) |
Oct 06, 2023 | 10.39 | 10.55 | 10.15 | 10.47 | 1,000,376 | -0.01(-0.09%) |
Oct 05, 2023 | 10.44 | 10.66 | 10.40 | 10.48 | 1,109,840 | +0.04(+0.36%) |
Oct 04, 2023 | 10.30 | 10.45 | 10.20 | 10.45 | 634,145 | +0.21(+2.01%) |
Oct 03, 2023 | 10.46 | 10.48 | 10.14 | 10.24 | 897,745 | -0.29(-2.75%) |
Oct 02, 2023 | 10.65 | 10.72 | 10.44 | 10.53 | 1,276,433 | -0.15(-1.40%) |
Sep 29, 2023 | 11.04 | 11.10 | 10.62 | 10.68 | 1,610,725 | -0.20(-1.80%) |
Sep 28, 2023 | 10.80 | 11.05 | 10.75 | 10.88 | 1,192,176 | +0.13(+1.22%) |
Sep 27, 2023 | 10.89 | 11.09 | 10.71 | 10.75 | 1,009,631 | -0.11(-1.03%) |
Sep 26, 2023 | 10.89 | 11.01 | 10.82 | 10.86 | 1,370,375 | -0.11(-1.02%) |
Sep 25, 2023 | 11.13 | 11.06 | 10.97 | 10.97 | 1,739,423 | -0.23(-2.09%) |
Sep 22, 2023 | 11.37 | 11.47 | 11.18 | 11.20 | 1,001,151 | -0.16(-1.40%) |
Sep 21, 2023 | 11.88 | 11.95 | 11.35 | 11.36 | 1,341,106 | -0.56(-4.70%) |
Sep 20, 2023 | 11.92 | 12.20 | 11.90 | 11.92 | 836,341 | +0.06(+0.47%) |
Sep 19, 2023 | 11.79 | 12.00 | 11.79 | 11.87 | 491,537 | +0.07(+0.56%) |
Sep 18, 2023 | 12.07 | 12.07 | 11.80 | 11.80 | 773,744 | -0.35(-2.85%) |
Sep 15, 2023 | 11.93 | 12.17 | 11.89 | 12.15 | 2,212,679 | +0.15(+1.25%) |
Sep 14, 2023 | 11.75 | 12.04 | 11.75 | 12.00 | 696,563 | +0.34(+2.88%) |
Sep 13, 2023 | 11.93 | 11.99 | 11.61 | 11.66 | 736,534 | -0.25(-2.12%) |
Sep 12, 2023 | 11.91 | 11.93 | 11.81 | 11.91 | 584,225 | -0.01(-0.08%) |
Sep 11, 2023 | 12.09 | 12.09 | 11.89 | 11.92 | 584,548 | -0.13(-1.09%) |
Sep 08, 2023 | 12.08 | 12.13 | 11.97 | 12.05 | 523,490 | -0.03(-0.23%) |
Sep 07, 2023 | 12.22 | 12.29 | 12.08 | 12.08 | 828,125 | -0.23(-1.90%) |
Sep 06, 2023 | 12.27 | 12.33 | 12.11 | 12.32 | 609,729 | +0.06(+0.46%) |
Sep 05, 2023 | 12.36 | 12.39 | 12.12 | 12.26 | 806,243 | -0.20(-1.58%) |
Sep 01, 2023 | 12.54 | 12.62 | 12.44 | 12.46 | 453,372 | -0.04(-0.30%) |
Aug 31, 2023 | 12.60 | 12.62 | 12.46 | 12.49 | 726,486 | -0.11(-0.89%) |
Aug 30, 2023 | 12.64 | 12.72 | 12.57 | 12.60 | 433,470 | +0.00(+0.00%) |
Aug 29, 2023 | 12.46 | 12.62 | 12.39 | 12.60 | 680,611 | +0.18(+1.43%) |
Aug 28, 2023 | 12.44 | 12.60 | 12.43 | 12.43 | 646,601 | -0.01(-0.07%) |
Aug 25, 2023 | 12.48 | 12.60 | 12.40 | 12.44 | 530,353 | +0.00(+0.00%) |
Aug 24, 2023 | 12.49 | 12.59 | 12.38 | 12.44 | 759,929 | -0.05(-0.37%) |
Aug 23, 2023 | 12.32 | 12.54 | 12.27 | 12.48 | 856,353 | +0.16(+1.29%) |
Aug 22, 2023 | 12.42 | 12.49 | 12.28 | 12.32 | 634,232 | -0.03(-0.23%) |
Aug 21, 2023 | 12.60 | 12.60 | 12.33 | 12.35 | 888,268 | -0.28(-2.22%) |
Aug 18, 2023 | 12.49 | 12.70 | 12.44 | 12.63 | 652,100 | +0.09(+0.75%) |
Aug 17, 2023 | 12.60 | 12.68 | 12.50 | 12.54 | 1,552,598 | -0.07(-0.59%) |
Aug 16, 2023 | 12.89 | 13.03 | 12.57 | 12.61 | 1,841,767 | -0.68(-5.10%) |
Aug 15, 2023 | 13.32 | 13.39 | 13.27 | 13.29 | 886,101 | -0.17(-1.23%) |
Aug 14, 2023 | 13.63 | 13.66 | 13.41 | 13.46 | 679,490 | -0.22(-1.61%) |
Aug 11, 2023 | 13.74 | 13.77 | 13.61 | 13.68 | 886,687 | -0.06(-0.47%) |
Aug 10, 2023 | 13.81 | 13.93 | 13.67 | 13.74 | 673,000 | -0.02(-0.13%) |
Aug 09, 2023 | 13.60 | 13.95 | 13.59 | 13.76 | 1,086,495 | +0.02(+0.13%) |
Aug 08, 2023 | 13.57 | 13.76 | 13.32 | 13.74 | 1,202,754 | +0.22(+1.63%) |
Aug 07, 2023 | 13.28 | 13.54 | 13.26 | 13.52 | 644,524 | +0.28(+2.08%) |
Aug 04, 2023 | 13.23 | 13.33 | 13.18 | 13.25 | 823,372 | +0.01(+0.07%) |
Aug 03, 2023 | 13.16 | 13.25 | 12.96 | 13.24 | 855,374 | -0.03(-0.21%) |
Aug 02, 2023 | 13.27 | 13.37 | 13.22 | 13.26 | 657,778 | -0.09(-0.69%) |
Aug 01, 2023 | 13.49 | 13.52 | 13.21 | 13.36 | 501,447 | -0.18(-1.36%) |
Jul 31, 2023 | 13.41 | 13.56 | 13.37 | 13.54 | 741,654 | +0.13(+0.96%) |
Jul 28, 2023 | 13.53 | 13.62 | 13.38 | 13.41 | 1,237,794 | +0.01(+0.07%) |
Jul 27, 2023 | 13.57 | 13.67 | 13.37 | 13.40 | 854,063 | -0.17(-1.28%) |
Jul 26, 2023 | 13.41 | 13.59 | 13.30 | 13.58 | 634,784 | +0.17(+1.30%) |
Jul 25, 2023 | 13.59 | 13.60 | 13.39 | 13.40 | 445,420 | -0.19(-1.42%) |
Jul 24, 2023 | 13.35 | 13.61 | 13.35 | 13.59 | 821,864 | +0.28(+2.07%) |
Jul 21, 2023 | 13.41 | 13.43 | 13.30 | 13.32 | 544,186 | -0.06(-0.41%) |
Jul 20, 2023 | 13.43 | 13.45 | 13.29 | 13.37 | 617,588 | -0.07(-0.55%) |
Jul 19, 2023 | 13.43 | 13.47 | 13.25 | 13.45 | 539,655 | +0.17(+1.31%) |
Jul 18, 2023 | 13.17 | 13.39 | 13.15 | 13.27 | 765,541 | +0.10(+0.77%) |
Jul 17, 2023 | 13.26 | 13.39 | 13.14 | 13.17 | 801,531 | -0.27(-1.98%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.41 | 13.44 | 797,764 | -0.19(-1.41%) |
Jul 13, 2023 | 13.28 | 13.64 | 13.25 | 13.63 | 721,334 | +0.36(+2.69%) |
Jul 12, 2023 | 13.58 | 13.73 | 13.27 | 13.27 | 725,440 | -0.20(-1.50%) |
Jul 11, 2023 | 13.53 | 13.59 | 13.39 | 13.48 | 888,097 | +0.04(+0.27%) |
Jul 10, 2023 | 13.32 | 13.44 | 13.25 | 13.44 | 689,652 | +0.06(+0.41%) |
Jul 07, 2023 | 13.14 | 13.49 | 13.14 | 13.38 | 715,716 | +0.19(+1.46%) |
Jul 06, 2023 | 13.17 | 13.29 | 12.99 | 13.19 | 614,540 | -0.14(-1.03%) |
Jul 05, 2023 | 13.35 | 13.52 | 13.22 | 13.33 | 694,321 | -0.10(-0.75%) |
Jul 03, 2023 | 13.32 | 13.45 | 13.29 | 13.43 | 490,870 | +0.13(+0.97%) |
Jun 30, 2023 | 13.45 | 13.51 | 13.13 | 13.30 | 968,298 | -0.05(-0.34%) |
Jun 29, 2023 | 13.05 | 13.35 | 13.03 | 13.35 | 762,403 | +0.23(+1.75%) |
Jun 28, 2023 | 13.26 | 13.26 | 12.94 | 13.12 | 698,868 | -0.17(-1.24%) |
Jun 27, 2023 | 13.27 | 13.38 | 13.12 | 13.28 | 693,876 | -0.03(-0.21%) |
Jun 26, 2023 | 12.77 | 13.34 | 12.74 | 13.31 | 705,393 | +0.57(+4.46%) |
Jun 23, 2023 | 12.97 | 12.99 | 12.70 | 12.74 | 1,497,578 | -0.26(-1.98%) |
Jun 22, 2023 | 13.21 | 13.22 | 12.82 | 13.00 | 688,419 | -0.19(-1.46%) |
Jun 21, 2023 | 13.29 | 13.31 | 13.13 | 13.19 | 564,997 | -0.15(-1.10%) |
Jun 20, 2023 | 13.59 | 13.59 | 13.29 | 13.34 | 530,853 | -0.27(-1.96%) |
Jun 16, 2023 | 13.64 | 13.67 | 13.36 | 13.60 | 1,505,648 | +0.02(+0.14%) |
Jun 15, 2023 | 13.35 | 13.59 | 13.15 | 13.59 | 652,088 | +0.30(+2.28%) |
Jun 14, 2023 | 13.32 | 13.38 | 13.20 | 13.28 | 725,888 | +0.01(+0.07%) |
Jun 13, 2023 | 13.32 | 13.40 | 13.24 | 13.27 | 698,295 | -0.01(-0.07%) |
Jun 12, 2023 | 13.30 | 13.39 | 13.20 | 13.28 | 606,449 | -0.04(-0.28%) |
Jun 09, 2023 | 13.37 | 13.45 | 13.25 | 13.32 | 549,988 | -0.07(-0.55%) |
Jun 08, 2023 | 13.58 | 13.59 | 13.30 | 13.39 | 1,036,862 | -0.23(-1.68%) |
Jun 07, 2023 | 13.18 | 13.68 | 13.16 | 13.62 | 1,352,783 | +0.54(+4.14%) |
Jun 06, 2023 | 12.81 | 13.10 | 12.78 | 13.08 | 654,515 | +0.28(+2.22%) |
Jun 05, 2023 | 12.88 | 12.91 | 12.71 | 12.80 | 726,613 | -0.12(-0.92%) |
Jun 02, 2023 | 12.61 | 12.98 | 12.61 | 12.92 | 828,829 | +0.38(+3.00%) |
Jun 01, 2023 | 12.77 | 12.79 | 12.48 | 12.54 | 819,231 | -0.19(-1.51%) |
May 31, 2023 | 12.72 | 12.84 | 12.68 | 12.73 | 1,371,049 | -0.06(-0.50%) |
May 30, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 985,495 | +0.29(+2.35%) |
May 26, 2023 | 12.16 | 12.55 | 12.01 | 12.50 | 2,947,488 | +0.38(+3.10%) |
May 25, 2023 | 12.37 | 12.37 | 12.11 | 12.13 | 904,981 | -0.23(-1.86%) |
May 24, 2023 | 12.66 | 12.69 | 12.34 | 12.36 | 648,211 | -0.33(-2.60%) |
May 23, 2023 | 12.52 | 12.93 | 12.52 | 12.69 | 861,504 | +0.17(+1.32%) |
May 22, 2023 | 12.55 | 12.58 | 12.39 | 12.52 | 795,034 | +0.05(+0.37%) |
May 19, 2023 | 12.67 | 12.78 | 12.43 | 12.48 | 1,022,898 | -0.12(-0.95%) |
May 18, 2023 | 12.84 | 12.84 | 12.55 | 12.59 | 1,211,286 | -0.24(-1.86%) |
May 17, 2023 | 12.70 | 12.87 | 12.57 | 12.83 | 672,022 | +0.17(+1.38%) |
May 16, 2023 | 12.84 | 12.93 | 12.65 | 12.66 | 812,712 | -0.20(-1.57%) |
May 15, 2023 | 12.84 | 12.95 | 12.81 | 12.86 | 860,863 | +0.06(+0.43%) |
May 12, 2023 | 12.90 | 12.94 | 12.73 | 12.81 | 711,979 | -0.07(-0.57%) |
May 11, 2023 | 12.76 | 12.91 | 12.69 | 12.88 | 802,871 | +0.01(+0.07%) |
May 10, 2023 | 12.97 | 13.02 | 12.79 | 12.87 | 1,066,398 | -0.00(-0.04%) |
May 09, 2023 | 12.87 | 13.02 | 12.80 | 12.87 | 1,513,162 | -0.04(-0.28%) |
May 08, 2023 | 12.90 | 12.96 | 12.79 | 12.91 | 1,228,449 | +0.11(+0.84%) |
May 05, 2023 | 12.95 | 12.99 | 12.73 | 12.80 | 1,100,600 | +0.01(+0.07%) |
May 04, 2023 | 12.52 | 12.84 | 12.42 | 12.79 | 1,266,643 | +0.22(+1.72%) |
May 03, 2023 | 12.44 | 12.75 | 12.40 | 12.58 | 1,881,286 | +0.21(+1.67%) |
May 02, 2023 | 12.65 | 12.72 | 12.29 | 12.37 | 1,457,417 | -0.20(-1.58%) |
May 01, 2023 | 12.74 | 12.76 | 12.56 | 12.57 | 926,206 | -0.10(-0.78%) |
Apr 28, 2023 | 12.56 | 12.78 | 12.55 | 12.67 | 919,407 | +0.15(+1.22%) |
Apr 27, 2023 | 12.33 | 12.53 | 12.33 | 12.51 | 970,487 | +0.21(+1.68%) |
Apr 26, 2023 | 12.24 | 12.33 | 12.15 | 12.31 | 1,236,795 | +0.02(+0.15%) |
Apr 25, 2023 | 12.42 | 12.51 | 12.21 | 12.29 | 954,105 | -0.24(-1.94%) |
Apr 24, 2023 | 12.53 | 12.56 | 12.42 | 12.53 | 783,703 | -0.01(-0.07%) |
Apr 21, 2023 | 12.60 | 12.64 | 12.48 | 12.54 | 805,883 | -0.04(-0.36%) |
Apr 20, 2023 | 12.61 | 12.69 | 12.43 | 12.59 | 1,021,246 | -0.13(-0.99%) |
Apr 19, 2023 | 12.50 | 12.75 | 12.45 | 12.71 | 1,011,350 | +0.11(+0.86%) |
Apr 18, 2023 | 12.65 | 12.69 | 12.50 | 12.60 | 794,077 | -0.06(-0.50%) |
Apr 17, 2023 | 12.59 | 12.72 | 12.55 | 12.67 | 1,240,659 | +0.12(+0.93%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.44 | 12.55 | 1,229,163 | -0.09(-0.71%) |
Apr 13, 2023 | 12.68 | 12.76 | 12.48 | 12.64 | 1,405,238 | -0.01(-0.07%) |
Apr 12, 2023 | 12.66 | 12.87 | 12.61 | 12.65 | 1,742,358 | +0.05(+0.43%) |
Apr 11, 2023 | 12.65 | 12.77 | 12.44 | 12.60 | 2,015,407 | +0.00(+0.00%) |
Apr 10, 2023 | 12.65 | 12.74 | 12.32 | 12.60 | 2,284,966 | -0.10(-0.78%) |
Apr 06, 2023 | 12.11 | 12.98 | 11.96 | 12.69 | 10,010,755 | +0.68(+5.62%) |
Apr 05, 2023 | 11.99 | 12.07 | 11.96 | 12.02 | 896,447 | -0.03(-0.22%) |
Apr 04, 2023 | 12.34 | 12.44 | 11.97 | 12.05 | 1,212,915 | -0.21(-1.69%) |