Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.79 | 11.81 | 11.46 | 11.62 | 3,173,807 | -0.38(-3.17%) |
Mar 27, 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 2,732,063 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 2,184,661 | -0.18(-1.49%) |
Mar 25, 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 2,064,547 | -0.05(-0.41%) |
Mar 22, 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 2,876,207 | +0.51(+4.38%) |
Mar 21, 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 2,519,058 | +0.16(+1.39%) |
Mar 20, 2024 | 11.81 | 11.87 | 11.46 | 11.49 | 2,463,272 | -0.34(-2.87%) |
Mar 19, 2024 | 11.87 | 12.11 | 11.73 | 11.83 | 2,830,927 | +0.24(+2.03%) |
Mar 18, 2024 | 11.46 | 11.72 | 11.44 | 11.59 | 2,639,642 | -0.07(-0.60%) |
Mar 15, 2024 | 11.52 | 11.69 | 11.44 | 11.66 | 3,636,763 | +0.23(+1.99%) |
Mar 14, 2024 | 11.15 | 11.57 | 11.10 | 11.44 | 5,574,277 | +0.63(+5.88%) |
Mar 13, 2024 | 10.76 | 10.85 | 10.47 | 10.80 | 5,687,775 | -0.10(-0.91%) |
Mar 12, 2024 | 11.01 | 11.15 | 10.85 | 10.90 | 5,407,838 | -0.79(-6.79%) |
Mar 11, 2024 | 11.95 | 11.96 | 11.44 | 11.69 | 4,807,844 | -0.88(-7.02%) |
Mar 08, 2024 | 12.67 | 12.78 | 12.44 | 12.58 | 3,045,561 | -0.14(-1.09%) |
Mar 07, 2024 | 12.84 | 12.99 | 12.72 | 12.72 | 3,090,119 | +0.31(+2.48%) |
Mar 06, 2024 | 12.19 | 12.51 | 12.03 | 12.41 | 4,123,257 | -0.85(-6.43%) |
Mar 05, 2024 | 13.15 | 13.32 | 12.93 | 13.26 | 3,581,334 | +0.58(+4.54%) |
Mar 04, 2024 | 12.24 | 12.79 | 12.24 | 12.69 | 3,777,855 | +0.76(+6.41%) |
Mar 01, 2024 | 12.12 | 12.19 | 11.85 | 11.92 | 3,572,481 | -0.78(-6.17%) |
Feb 29, 2024 | 12.35 | 12.80 | 12.31 | 12.71 | 2,999,001 | +0.13(+1.03%) |
Feb 28, 2024 | 12.19 | 12.60 | 12.18 | 12.58 | 5,158,439 | +1.15(+10.07%) |
Feb 27, 2024 | 11.43 | 11.56 | 11.38 | 11.43 | 4,119,015 | -0.58(-4.79%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.71 | 12.00 | 3,459,388 | +0.27(+2.28%) |
Feb 23, 2024 | 11.61 | 11.96 | 11.53 | 11.73 | 4,438,103 | -0.26(-2.15%) |
Feb 22, 2024 | 12.00 | 12.36 | 11.91 | 11.99 | 4,406,503 | -0.59(-4.65%) |
Feb 21, 2024 | 12.66 | 12.75 | 12.27 | 12.58 | 5,245,605 | -1.09(-7.98%) |
Feb 20, 2024 | 13.44 | 13.87 | 13.25 | 13.67 | 3,141,145 | +0.29(+2.15%) |
Feb 16, 2024 | 13.22 | 13.41 | 13.01 | 13.38 | 4,238,367 | -0.61(-4.33%) |
Feb 15, 2024 | 14.22 | 14.23 | 13.93 | 13.98 | 2,567,605 | -0.19(-1.33%) |
Feb 14, 2024 | 14.35 | 14.59 | 14.12 | 14.17 | 3,785,292 | -0.92(-6.11%) |
Feb 13, 2024 | 14.67 | 15.25 | 14.28 | 15.10 | 4,147,105 | +0.98(+6.96%) |
Feb 12, 2024 | 14.58 | 14.59 | 13.59 | 14.11 | 4,243,433 | -0.71(-4.82%) |
Feb 09, 2024 | 15.27 | 15.73 | 14.77 | 14.83 | 2,779,237 | -0.46(-2.98%) |
Feb 08, 2024 | 15.00 | 15.35 | 14.88 | 15.28 | 3,141,073 | +0.96(+6.72%) |
Feb 07, 2024 | 14.36 | 14.51 | 13.98 | 14.32 | 3,945,003 | +0.86(+6.41%) |
Feb 06, 2024 | 14.39 | 14.73 | 13.42 | 13.46 | 6,377,584 | -2.79(-17.16%) |
Feb 05, 2024 | 16.87 | 17.03 | 16.11 | 16.25 | 4,265,975 | -1.07(-6.19%) |
Feb 02, 2024 | 17.26 | 17.54 | 17.05 | 17.32 | 3,217,037 | +1.03(+6.33%) |
Feb 01, 2024 | 16.26 | 16.61 | 15.98 | 16.29 | 2,669,149 | -0.17(-1.03%) |
Jan 31, 2024 | 16.80 | 16.83 | 15.87 | 16.45 | 4,883,273 | +0.35(+2.16%) |
Jan 30, 2024 | 16.26 | 16.41 | 16.00 | 16.11 | 3,520,353 | +0.72(+4.71%) |
Jan 29, 2024 | 14.89 | 15.77 | 14.84 | 15.38 | 3,590,824 | +0.59(+3.95%) |
Jan 26, 2024 | 14.99 | 15.08 | 14.61 | 14.80 | 3,398,112 | +0.37(+2.54%) |
Jan 25, 2024 | 14.07 | 14.68 | 13.83 | 14.43 | 4,438,892 | -0.10(-0.68%) |
Jan 24, 2024 | 13.98 | 14.64 | 13.90 | 14.53 | 5,988,107 | -1.32(-8.32%) |
Jan 23, 2024 | 16.50 | 16.56 | 15.73 | 15.85 | 6,439,244 | -2.46(-13.43%) |
Jan 22, 2024 | 18.82 | 19.00 | 18.21 | 18.31 | 4,431,780 | +1.26(+7.39%) |
Jan 19, 2024 | 17.95 | 18.23 | 16.87 | 17.05 | 6,259,441 | -0.32(-1.83%) |
Jan 18, 2024 | 17.32 | 17.57 | 17.11 | 17.37 | 4,219,209 | -0.20(-1.13%) |
Jan 17, 2024 | 18.06 | 18.13 | 17.45 | 17.57 | 5,227,941 | +1.27(+7.79%) |
Jan 16, 2024 | 15.77 | 16.37 | 15.77 | 16.30 | 4,178,466 | +1.44(+9.68%) |
Jan 12, 2024 | 14.58 | 14.88 | 14.31 | 14.86 | 2,332,705 | +0.16(+1.08%) |
Jan 11, 2024 | 14.75 | 15.13 | 14.63 | 14.70 | 3,496,414 | -0.67(-4.39%) |
Jan 10, 2024 | 15.25 | 15.49 | 15.18 | 15.37 | 2,286,059 | +0.01(+0.07%) |
Jan 09, 2024 | 15.31 | 15.45 | 15.24 | 15.36 | 2,907,368 | +0.86(+5.95%) |
Jan 08, 2024 | 14.92 | 15.04 | 14.45 | 14.50 | 3,082,283 | +0.55(+3.91%) |
Jan 05, 2024 | 13.68 | 14.00 | 13.59 | 13.96 | 2,626,486 | +0.23(+1.66%) |
Jan 04, 2024 | 13.58 | 13.75 | 13.38 | 13.73 | 2,925,695 | +0.54(+4.06%) |
Jan 03, 2024 | 13.92 | 13.93 | 13.17 | 13.19 | 3,377,125 | -0.73(-5.27%) |
Jan 02, 2024 | 13.63 | 13.99 | 13.61 | 13.93 | 3,765,846 | +1.23(+9.69%) |
Dec 29, 2023 | 13.02 | 13.04 | 12.65 | 12.70 | 3,277,930 | -0.28(-2.14%) |
Dec 28, 2023 | 13.17 | 13.20 | 12.77 | 12.97 | 4,326,380 | -0.99(-7.10%) |
Dec 27, 2023 | 14.01 | 14.22 | 13.88 | 13.96 | 2,013,293 | -0.08(-0.56%) |
Dec 26, 2023 | 14.14 | 14.35 | 13.83 | 14.04 | 2,874,131 | -0.38(-2.61%) |
Dec 22, 2023 | 14.71 | 14.79 | 14.23 | 14.42 | 4,267,990 | +1.09(+8.18%) |
Dec 21, 2023 | 13.92 | 14.00 | 13.27 | 13.33 | 5,808,482 | -1.46(-9.86%) |
Dec 20, 2023 | 14.24 | 14.82 | 14.13 | 14.79 | 3,236,419 | +1.13(+8.27%) |
Dec 19, 2023 | 14.04 | 14.06 | 13.58 | 13.66 | 2,382,988 | -0.56(-3.94%) |
Dec 18, 2023 | 13.98 | 14.39 | 13.94 | 14.22 | 2,933,967 | +0.42(+3.06%) |
Dec 15, 2023 | 13.49 | 13.80 | 13.27 | 13.80 | 3,370,358 | +0.08(+0.57%) |
Dec 14, 2023 | 14.30 | 14.35 | 13.66 | 13.72 | 4,619,114 | -0.54(-3.79%) |
Dec 13, 2023 | 14.54 | 15.09 | 14.23 | 14.26 | 4,978,737 | +0.17(+1.19%) |
Dec 12, 2023 | 14.34 | 14.57 | 14.09 | 14.09 | 2,755,119 | -0.28(-1.92%) |
Dec 11, 2023 | 14.73 | 14.81 | 14.31 | 14.37 | 2,042,278 | -0.10(-0.68%) |
Dec 08, 2023 | 14.35 | 14.59 | 14.23 | 14.46 | 2,916,599 | +0.50(+3.59%) |
Dec 07, 2023 | 14.01 | 14.15 | 13.90 | 13.96 | 2,886,535 | -0.08(-0.56%) |
Dec 06, 2023 | 13.76 | 14.07 | 13.64 | 14.04 | 2,951,520 | -0.03(-0.21%) |
Dec 05, 2023 | 14.24 | 14.35 | 13.98 | 14.07 | 4,854,768 | +0.65(+4.83%) |
Dec 04, 2023 | 13.26 | 13.47 | 13.12 | 13.42 | 4,371,691 | +0.85(+6.80%) |
Dec 01, 2023 | 12.75 | 13.01 | 12.57 | 12.57 | 3,881,941 | +0.41(+3.40%) |
Nov 30, 2023 | 12.15 | 12.56 | 12.08 | 12.15 | 4,492,743 | -0.12(-0.96%) |
Nov 29, 2023 | 12.16 | 12.31 | 11.98 | 12.27 | 5,063,106 | +0.87(+7.67%) |
Nov 28, 2023 | 11.28 | 11.56 | 11.26 | 11.40 | 4,265,710 | +0.40(+3.66%) |
Nov 27, 2023 | 10.98 | 11.09 | 10.93 | 10.99 | 2,631,825 | +0.38(+3.61%) |
Nov 24, 2023 | 10.86 | 10.88 | 10.57 | 10.61 | 2,485,192 | -0.06(-0.55%) |
Nov 22, 2023 | 10.63 | 10.87 | 10.53 | 10.67 | 2,562,324 | -0.12(-1.09%) |
Nov 21, 2023 | 10.71 | 10.87 | 10.48 | 10.79 | 3,614,094 | +0.58(+5.68%) |
Nov 20, 2023 | 10.57 | 10.61 | 10.15 | 10.21 | 3,695,515 | -0.71(-6.48%) |
Nov 17, 2023 | 10.92 | 11.09 | 10.68 | 10.92 | 3,331,928 | +0.08(+0.73%) |
Nov 16, 2023 | 10.89 | 11.08 | 10.52 | 10.84 | 6,996,268 | +1.09(+11.19%) |
Nov 15, 2023 | 9.973 | 10.05 | 9.473 | 9.747 | 6,871,936 | -0.74(-7.03%) |
Nov 14, 2023 | 10.94 | 10.95 | 10.37 | 10.48 | 4,189,095 | -0.70(-6.24%) |
Nov 13, 2023 | 11.33 | 11.46 | 10.94 | 11.18 | 2,995,160 | -0.43(-3.72%) |
Nov 10, 2023 | 11.75 | 11.90 | 11.57 | 11.61 | 3,806,095 | +0.10(+0.85%) |
Nov 09, 2023 | 11.14 | 11.61 | 10.98 | 11.52 | 4,232,335 | +0.48(+4.36%) |
Nov 08, 2023 | 11.01 | 11.12 | 10.80 | 11.03 | 2,971,803 | +0.26(+2.37%) |
Nov 07, 2023 | 10.89 | 11.12 | 10.70 | 10.78 | 3,108,793 | +0.08(+0.73%) |
Nov 06, 2023 | 10.45 | 10.74 | 10.41 | 10.70 | 3,122,050 | -0.07(-0.64%) |
Nov 03, 2023 | 11.00 | 11.02 | 10.67 | 10.77 | 4,265,149 | -0.82(-7.04%) |
Nov 02, 2023 | 11.61 | 11.75 | 11.44 | 11.58 | 2,870,985 | -0.32(-2.72%) |
Nov 01, 2023 | 12.06 | 12.27 | 11.91 | 11.91 | 3,123,990 | +0.11(+0.92%) |
Oct 31, 2023 | 11.88 | 12.30 | 11.80 | 11.80 | 4,008,197 | +0.47(+4.16%) |
Oct 30, 2023 | 11.10 | 11.53 | 11.06 | 11.33 | 3,666,432 | -0.37(-3.19%) |
Oct 27, 2023 | 11.27 | 11.76 | 11.13 | 11.70 | 2,787,189 | -0.06(-0.50%) |
Oct 26, 2023 | 11.88 | 12.01 | 11.60 | 11.76 | 3,002,963 | -0.02(-0.17%) |
Oct 25, 2023 | 11.84 | 12.06 | 11.64 | 11.78 | 4,175,480 | +0.60(+5.36%) |
Oct 24, 2023 | 12.21 | 12.23 | 11.04 | 11.18 | 6,144,521 | -1.12(-9.11%) |
Oct 23, 2023 | 12.66 | 12.93 | 12.21 | 12.30 | 3,676,001 | -0.32(-2.57%) |
Oct 20, 2023 | 12.32 | 12.63 | 12.16 | 12.63 | 4,246,968 | +0.78(+6.55%) |
Oct 19, 2023 | 11.72 | 11.93 | 11.56 | 11.85 | 5,303,756 | +0.58(+5.14%) |
Oct 18, 2023 | 11.08 | 11.39 | 11.03 | 11.27 | 3,534,332 | +0.51(+4.75%) |
Oct 17, 2023 | 10.93 | 10.96 | 10.62 | 10.76 | 2,627,330 | +0.26(+2.43%) |
Oct 16, 2023 | 10.86 | 11.00 | 10.39 | 10.50 | 3,313,521 | -0.22(-2.02%) |
Oct 13, 2023 | 10.70 | 10.80 | 10.46 | 10.72 | 3,819,178 | +0.30(+2.92%) |
Oct 12, 2023 | 9.845 | 10.54 | 9.816 | 10.42 | 5,367,576 | +0.42(+4.23%) |
Oct 11, 2023 | 9.944 | 10.11 | 9.796 | 9.993 | 4,236,070 | -0.28(-2.68%) |
Oct 10, 2023 | 10.66 | 10.67 | 10.20 | 10.27 | 5,401,979 | -0.78(-7.03%) |
Oct 09, 2023 | 11.35 | 11.39 | 11.03 | 11.04 | 2,030,523 | -0.01(-0.09%) |
Oct 06, 2023 | 11.64 | 11.65 | 10.93 | 11.05 | 4,670,908 | -0.73(-6.17%) |
Oct 05, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 2,671,283 | -0.21(-1.72%) |
Oct 04, 2023 | 11.77 | 12.02 | 11.77 | 11.99 | 3,145,925 | +0.29(+2.52%) |
Oct 03, 2023 | 11.67 | 11.77 | 11.58 | 11.69 | 3,732,711 | +0.81(+7.40%) |
Oct 02, 2023 | 10.80 | 11.01 | 10.70 | 10.89 | 3,714,754 | +0.18(+1.65%) |
Sep 29, 2023 | 10.44 | 10.85 | 10.39 | 10.71 | 3,196,801 | -0.30(-2.77%) |
Sep 28, 2023 | 11.20 | 11.32 | 10.99 | 11.01 | 3,304,327 | +0.17(+1.54%) |
Sep 27, 2023 | 10.76 | 11.06 | 10.74 | 10.85 | 2,619,078 | -0.05(-0.45%) |
Sep 26, 2023 | 10.85 | 10.98 | 10.68 | 10.90 | 4,172,591 | +0.44(+4.23%) |
Sep 25, 2023 | 10.66 | 10.50 | 10.45 | 10.45 | 3,386,575 | +0.46(+4.62%) |
Sep 22, 2023 | 9.845 | 10.07 | 9.826 | 9.993 | 6,056,068 | -1.16(-10.40%) |
Sep 21, 2023 | 11.12 | 11.16 | 10.99 | 11.15 | 4,619,244 | +0.68(+6.47%) |
Sep 20, 2023 | 10.26 | 10.48 | 10.13 | 10.47 | 2,707,828 | +0.23(+2.21%) |
Sep 19, 2023 | 10.22 | 10.32 | 10.07 | 10.25 | 2,250,734 | +0.11(+1.07%) |
Sep 18, 2023 | 10.28 | 10.43 | 10.14 | 10.14 | 2,288,613 | +0.14(+1.36%) |
Sep 15, 2023 | 9.945 | 10.11 | 9.868 | 10.00 | 2,674,458 | +0.12(+1.18%) |
Sep 14, 2023 | 9.926 | 10.04 | 9.754 | 9.887 | 3,229,111 | -0.23(-2.31%) |
Sep 13, 2023 | 10.09 | 10.20 | 10.00 | 10.12 | 3,197,599 | +0.23(+2.36%) |
Sep 12, 2023 | 10.05 | 10.09 | 9.775 | 9.887 | 2,879,019 | -0.03(-0.29%) |
Sep 11, 2023 | 9.858 | 10.06 | 9.731 | 9.916 | 3,253,932 | -0.41(-3.96%) |
Sep 08, 2023 | 10.33 | 10.56 | 10.23 | 10.33 | 3,753,065 | +0.07(+0.66%) |
Sep 07, 2023 | 10.13 | 10.38 | 10.13 | 10.26 | 4,994,502 | +0.78(+8.22%) |
Sep 06, 2023 | 9.517 | 9.563 | 9.186 | 9.478 | 3,731,282 | -0.03(-0.31%) |
Sep 05, 2023 | 9.419 | 9.644 | 9.361 | 9.507 | 4,916,304 | +0.36(+3.94%) |
Sep 01, 2023 | 9.303 | 9.322 | 8.699 | 9.147 | 8,311,132 | -0.66(-6.75%) |
Aug 31, 2023 | 9.673 | 9.926 | 9.644 | 9.809 | 5,071,254 | +0.41(+4.35%) |
Aug 30, 2023 | 9.605 | 9.623 | 9.351 | 9.400 | 4,823,968 | +0.18(+1.90%) |
Aug 29, 2023 | 9.468 | 9.614 | 9.137 | 9.225 | 7,148,930 | -0.59(-6.05%) |
Aug 28, 2023 | 10.04 | 10.15 | 9.673 | 9.819 | 6,647,860 | -0.73(-6.92%) |
Aug 25, 2023 | 10.55 | 10.93 | 10.49 | 10.55 | 6,552,665 | +0.04(+0.37%) |
Aug 24, 2023 | 10.28 | 10.62 | 10.21 | 10.51 | 6,746,012 | -0.10(-0.92%) |
Aug 23, 2023 | 11.06 | 11.07 | 10.51 | 10.61 | 7,036,249 | -0.72(-6.36%) |
Aug 22, 2023 | 11.04 | 11.48 | 11.00 | 11.33 | 5,994,820 | +0.00(+0.00%) |
Aug 21, 2023 | 11.59 | 11.71 | 11.31 | 11.33 | 7,894,501 | +0.08(+0.69%) |
Aug 18, 2023 | 11.25 | 11.39 | 11.06 | 11.25 | 12,107,635 | +0.78(+7.44%) |
Aug 17, 2023 | 10.00 | 10.54 | 10.00 | 10.47 | 8,161,096 | -0.21(-2.01%) |
Aug 16, 2023 | 10.62 | 10.76 | 10.43 | 10.69 | 10,478,094 | +0.61(+6.09%) |
Aug 15, 2023 | 9.790 | 10.16 | 9.780 | 10.07 | 6,345,724 | +0.47(+4.87%) |
Aug 14, 2023 | 9.770 | 9.917 | 9.483 | 9.605 | 6,030,684 | +0.31(+3.35%) |
Aug 11, 2023 | 9.205 | 9.517 | 9.186 | 9.293 | 8,351,168 | +0.78(+9.15%) |
Aug 10, 2023 | 8.436 | 8.630 | 8.056 | 8.514 | 5,974,607 | -0.21(-2.46%) |
Aug 09, 2023 | 8.592 | 8.952 | 8.538 | 8.728 | 4,535,138 | -0.11(-1.21%) |
Aug 08, 2023 | 8.962 | 9.118 | 8.796 | 8.835 | 6,634,803 | +0.49(+5.83%) |
Aug 07, 2023 | 8.095 | 8.561 | 8.095 | 8.348 | 4,552,012 | +0.12(+1.42%) |
Aug 04, 2023 | 8.036 | 8.280 | 7.907 | 8.231 | 6,741,251 | +0.30(+3.81%) |
Aug 03, 2023 | 8.104 | 8.153 | 7.817 | 7.929 | 7,954,020 | -0.66(-7.71%) |
Aug 02, 2023 | 8.299 | 8.640 | 8.290 | 8.592 | 8,516,810 | +0.74(+9.43%) |
Aug 01, 2023 | 7.715 | 7.919 | 7.677 | 7.851 | 9,671,494 | +0.54(+7.32%) |
Jul 31, 2023 | 7.608 | 7.676 | 7.257 | 7.315 | 7,849,804 | -0.30(-3.96%) |
Jul 28, 2023 | 8.007 | 8.046 | 7.608 | 7.617 | 18,289,440 | -1.44(-15.91%) |
Jul 27, 2023 | 8.689 | 9.147 | 8.650 | 9.059 | 5,812,445 | +0.37(+4.26%) |
Jul 26, 2023 | 9.147 | 9.147 | 8.611 | 8.689 | 7,312,164 | -0.38(-4.19%) |
Jul 25, 2023 | 8.650 | 9.089 | 8.562 | 9.069 | 6,473,601 | -0.30(-3.22%) |
Jul 24, 2023 | 10.29 | 10.37 | 9.127 | 9.371 | 6,690,520 | -0.65(-6.51%) |
Jul 21, 2023 | 9.799 | 10.11 | 9.741 | 10.02 | 3,123,132 | -0.02(-0.19%) |
Jul 20, 2023 | 10.04 | 10.19 | 9.916 | 10.04 | 3,641,955 | +0.13(+1.28%) |
Jul 19, 2023 | 9.712 | 9.941 | 9.517 | 9.916 | 4,434,989 | -0.19(-1.93%) |
Jul 18, 2023 | 9.897 | 10.31 | 9.819 | 10.11 | 4,211,454 | +0.63(+6.68%) |
Jul 17, 2023 | 9.673 | 9.845 | 9.419 | 9.478 | 4,555,871 | +0.16(+1.67%) |
Jul 14, 2023 | 9.205 | 9.410 | 9.195 | 9.322 | 3,559,976 | +0.46(+5.16%) |
Jul 13, 2023 | 9.176 | 9.186 | 8.835 | 8.864 | 5,229,019 | -0.63(-6.67%) |
Jul 12, 2023 | 9.799 | 9.926 | 9.429 | 9.497 | 5,129,802 | -0.90(-8.62%) |
Jul 11, 2023 | 10.60 | 10.85 | 10.39 | 10.39 | 2,076,926 | -0.23(-2.20%) |
Jul 10, 2023 | 10.97 | 11.00 | 10.54 | 10.63 | 1,835,607 | +0.04(+0.37%) |
Jul 07, 2023 | 11.15 | 11.15 | 10.40 | 10.59 | 3,119,272 | -0.72(-6.37%) |
Jul 06, 2023 | 11.20 | 11.43 | 11.06 | 11.31 | 3,394,897 | +0.90(+8.61%) |
Jul 05, 2023 | 10.36 | 10.53 | 10.34 | 10.41 | 2,679,295 | +0.37(+3.69%) |
Jul 03, 2023 | 10.02 | 10.13 | 9.751 | 10.04 | 2,144,118 | -0.63(-5.93%) |
Jun 30, 2023 | 10.66 | 10.78 | 10.50 | 10.68 | 1,853,268 | -0.26(-2.40%) |
Jun 29, 2023 | 10.98 | 11.02 | 10.84 | 10.94 | 2,210,075 | +0.53(+5.05%) |
Jun 28, 2023 | 10.44 | 10.64 | 10.41 | 10.41 | 2,007,000 | +0.19(+1.91%) |
Jun 27, 2023 | 10.34 | 10.42 | 10.18 | 10.22 | 2,358,990 | -0.64(-5.92%) |
Jun 26, 2023 | 10.85 | 10.96 | 10.65 | 10.86 | 1,710,816 | -0.20(-1.85%) |
Jun 23, 2023 | 10.86 | 11.18 | 10.86 | 11.07 | 2,990,224 | +0.61(+5.87%) |
Jun 22, 2023 | 10.45 | 10.63 | 10.32 | 10.45 | 2,302,776 | +0.16(+1.51%) |
Jun 21, 2023 | 10.31 | 10.40 | 10.07 | 10.30 | 2,896,940 | +0.18(+1.73%) |
Jun 20, 2023 | 9.744 | 10.19 | 9.667 | 10.12 | 4,916,724 | +1.16(+12.94%) |
Jun 16, 2023 | 8.671 | 9.087 | 8.661 | 8.961 | 2,906,382 | +0.13(+1.42%) |
Jun 15, 2023 | 8.961 | 9.116 | 8.816 | 8.835 | 3,323,723 | -0.67(-7.02%) |
May 08, 2023 | 9.396 | 9.610 | 9.386 | 9.502 | 3,154,824 | -0.21(-2.19%) |
May 05, 2023 | 9.908 | 10.05 | 9.666 | 9.715 | 3,362,792 | -0.41(-4.01%) |
May 04, 2023 | 10.33 | 10.33 | 9.995 | 10.12 | 4,588,234 | -0.86(-7.83%) |
May 03, 2023 | 10.92 | 11.05 | 10.77 | 10.98 | 3,767,583 | +0.10(+0.89%) |
May 02, 2023 | 10.56 | 11.06 | 10.56 | 10.88 | 3,779,440 | +0.64(+6.23%) |
May 01, 2023 | 10.23 | 10.27 | 9.981 | 10.25 | 2,529,536 | +0.10(+0.95%) |
Apr 28, 2023 | 10.31 | 10.38 | 10.10 | 10.15 | 1,984,123 | -0.08(-0.76%) |
Apr 27, 2023 | 10.59 | 10.64 | 10.15 | 10.23 | 3,142,757 | -0.51(-4.77%) |
Apr 26, 2023 | 10.39 | 10.78 | 10.36 | 10.74 | 3,835,583 | -0.54(-4.80%) |
Apr 25, 2023 | 10.97 | 11.32 | 10.92 | 11.28 | 6,691,885 | +0.89(+8.56%) |
Apr 24, 2023 | 10.27 | 10.49 | 10.24 | 10.39 | 3,668,135 | +0.33(+3.27%) |
Apr 21, 2023 | 10.04 | 10.24 | 9.976 | 10.06 | 4,187,910 | +0.44(+4.52%) |
Apr 20, 2023 | 9.454 | 9.739 | 9.261 | 9.628 | 3,886,095 | +0.19(+2.05%) |
Apr 19, 2023 | 9.502 | 9.580 | 9.377 | 9.435 | 3,689,931 | +0.32(+3.50%) |
Apr 18, 2023 | 8.893 | 9.180 | 8.855 | 9.116 | 3,424,829 | +0.08(+0.86%) |
Apr 17, 2023 | 9.106 | 9.241 | 9.000 | 9.038 | 4,934,813 | -0.74(-7.61%) |
Apr 14, 2023 | 9.570 | 9.899 | 9.527 | 9.783 | 4,263,648 | +0.34(+3.58%) |
Apr 13, 2023 | 9.522 | 9.589 | 9.367 | 9.444 | 4,174,895 | -0.71(-6.95%) |
Apr 12, 2023 | 9.502 | 10.21 | 9.493 | 10.15 | 6,339,448 | +0.81(+8.70%) |
Apr 11, 2023 | 9.145 | 9.386 | 9.058 | 9.338 | 3,462,876 | -0.05(-0.51%) |
Apr 10, 2023 | 9.483 | 9.589 | 9.357 | 9.386 | 3,057,834 | +0.11(+1.15%) |
Apr 06, 2023 | 9.628 | 9.676 | 9.159 | 9.280 | 4,009,603 | -0.36(-3.71%) |
Apr 05, 2023 | 9.386 | 9.792 | 9.367 | 9.638 | 4,931,337 | +0.36(+3.85%) |
Apr 04, 2023 | 9.425 | 9.527 | 9.222 | 9.280 | 4,069,199 | +0.11(+1.16%) |