Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.14 | 15.19 | 14.89 | 15.02 | 115,572 | -0.03(-0.19%) |
Apr 29, 2024 | 15.02 | 15.10 | 14.88 | 15.05 | 157,758 | +0.05(+0.33%) |
Apr 26, 2024 | 15.17 | 15.20 | 14.88 | 15.00 | 194,807 | -0.08(-0.52%) |
Apr 25, 2024 | 15.17 | 15.22 | 15.05 | 15.08 | 190,355 | -0.15(-0.96%) |
Apr 24, 2024 | 15.40 | 15.41 | 15.16 | 15.23 | 113,522 | -0.08(-0.51%) |
Apr 23, 2024 | 15.31 | 15.39 | 15.24 | 15.30 | 285,685 | +0.09(+0.58%) |
Apr 22, 2024 | 15.26 | 15.26 | 15.19 | 15.22 | 93,092 | +0.03(+0.19%) |
Apr 19, 2024 | 15.02 | 15.20 | 15.02 | 15.19 | 46,637 | +0.16(+1.04%) |
Apr 18, 2024 | 15.15 | 15.25 | 15.01 | 15.03 | 237,262 | -0.12(-0.77%) |
Apr 17, 2024 | 15.23 | 15.32 | 15.09 | 15.15 | 225,881 | -0.04(-0.26%) |
Apr 16, 2024 | 15.31 | 15.37 | 15.12 | 15.19 | 198,861 | -0.18(-1.14%) |
Apr 15, 2024 | 15.86 | 16.00 | 15.22 | 15.36 | 239,535 | -0.51(-3.20%) |
Apr 12, 2024 | 16.23 | 16.23 | 15.80 | 15.87 | 265,218 | -0.32(-1.99%) |
Apr 11, 2024 | 16.05 | 16.21 | 16.05 | 16.19 | 102,307 | +0.10(+0.61%) |
Apr 10, 2024 | 16.00 | 16.29 | 15.82 | 16.09 | 150,079 | +0.04(+0.24%) |
Apr 09, 2024 | 15.79 | 16.19 | 15.79 | 16.05 | 113,574 | +0.19(+1.17%) |
Apr 08, 2024 | 15.71 | 15.89 | 15.61 | 15.87 | 194,544 | +0.26(+1.67%) |
Apr 05, 2024 | 15.60 | 15.67 | 15.48 | 15.61 | 224,923 | +0.01(+0.06%) |
Apr 04, 2024 | 15.61 | 15.70 | 15.54 | 15.60 | 88,256 | -0.03(-0.18%) |
Apr 03, 2024 | 15.61 | 15.72 | 15.57 | 15.63 | 283,059 | +0.02(+0.12%) |
Apr 02, 2024 | 15.80 | 15.84 | 15.56 | 15.61 | 108,087 | -0.25(-1.58%) |
Apr 01, 2024 | 16.04 | 16.14 | 15.82 | 15.86 | 85,180 | -0.18(-1.14%) |
Mar 28, 2024 | 15.89 | 16.11 | 15.77 | 16.04 | 87,544 | +0.22(+1.40%) |
Mar 27, 2024 | 15.62 | 15.92 | 15.60 | 15.82 | 68,849 | +0.21(+1.36%) |
Mar 26, 2024 | 15.69 | 15.82 | 15.37 | 15.61 | 165,671 | -0.09(-0.55%) |
Mar 25, 2024 | 15.26 | 15.88 | 15.26 | 15.70 | 166,803 | +0.40(+2.65%) |
Mar 22, 2024 | 15.18 | 15.29 | 15.13 | 15.29 | 63,426 | +0.08(+0.51%) |
Mar 21, 2024 | 15.05 | 15.26 | 15.05 | 15.21 | 90,310 | +0.15(+1.02%) |
Mar 20, 2024 | 15.07 | 15.13 | 15.03 | 15.06 | 127,509 | -0.07(-0.45%) |
Mar 19, 2024 | 15.22 | 15.22 | 15.05 | 15.13 | 202,957 | +0.00(+0.00%) |
Mar 18, 2024 | 15.24 | 15.32 | 15.04 | 15.13 | 116,053 | -0.06(-0.38%) |
Mar 15, 2024 | 15.28 | 15.31 | 15.17 | 15.19 | 70,007 | -0.08(-0.51%) |
Mar 14, 2024 | 15.42 | 15.44 | 15.23 | 15.26 | 67,022 | -0.15(-1.00%) |
Mar 13, 2024 | 15.44 | 15.52 | 15.38 | 15.42 | 53,152 | +0.06(+0.38%) |
Mar 12, 2024 | 15.23 | 15.41 | 15.20 | 15.36 | 98,303 | +0.08(+0.50%) |
Mar 11, 2024 | 15.36 | 15.40 | 15.22 | 15.28 | 102,347 | +0.09(+0.57%) |
Mar 08, 2024 | 15.09 | 15.20 | 15.03 | 15.20 | 187,704 | +0.09(+0.57%) |
Mar 07, 2024 | 15.22 | 15.29 | 14.99 | 15.11 | 142,922 | +0.18(+1.23%) |
Mar 06, 2024 | 15.02 | 15.17 | 14.91 | 14.93 | 148,576 | -0.10(-0.70%) |
Mar 05, 2024 | 14.98 | 15.03 | 14.98 | 15.03 | 186,281 | +0.06(+0.38%) |
Mar 04, 2024 | 15.01 | 15.06 | 14.94 | 14.97 | 170,327 | -0.07(-0.44%) |
Mar 01, 2024 | 15.09 | 15.12 | 14.98 | 15.04 | 82,268 | +0.09(+0.57%) |
Feb 29, 2024 | 14.98 | 15.03 | 14.93 | 14.95 | 81,492 | +0.03(+0.19%) |
Feb 28, 2024 | 14.85 | 15.03 | 14.85 | 14.93 | 80,730 | +0.04(+0.26%) |
Feb 27, 2024 | 15.12 | 15.12 | 14.77 | 14.89 | 147,689 | -0.16(-1.07%) |
Feb 26, 2024 | 15.22 | 15.24 | 15.01 | 15.05 | 117,803 | -0.12(-0.82%) |
Feb 23, 2024 | 15.32 | 15.38 | 15.14 | 15.17 | 131,315 | -0.12(-0.81%) |
Feb 22, 2024 | 14.93 | 15.32 | 14.93 | 15.30 | 91,907 | +0.38(+2.55%) |
Feb 21, 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 100,005 | -0.03(-0.19%) |
Feb 20, 2024 | 15.01 | 15.03 | 14.91 | 14.94 | 92,578 | -0.06(-0.38%) |
Feb 16, 2024 | 15.02 | 15.04 | 14.98 | 15.00 | 70,493 | +0.03(+0.19%) |
Feb 15, 2024 | 14.99 | 15.09 | 14.95 | 14.97 | 176,490 | +0.05(+0.32%) |
Feb 14, 2024 | 14.92 | 15.09 | 14.79 | 14.93 | 65,342 | +0.20(+1.36%) |
Feb 13, 2024 | 15.19 | 15.20 | 14.65 | 14.73 | 254,399 | -0.49(-3.25%) |
Feb 12, 2024 | 15.22 | 15.39 | 15.21 | 15.22 | 140,400 | +0.10(+0.63%) |
Feb 09, 2024 | 15.08 | 15.19 | 14.94 | 15.12 | 92,654 | +0.14(+0.95%) |
Feb 08, 2024 | 14.90 | 15.13 | 14.90 | 14.98 | 103,328 | -0.03(-0.19%) |
Feb 07, 2024 | 14.86 | 15.14 | 14.70 | 15.01 | 311,884 | +0.19(+1.27%) |
Feb 06, 2024 | 14.60 | 15.00 | 14.54 | 14.82 | 283,371 | +0.23(+1.54%) |
Feb 05, 2024 | 14.56 | 14.65 | 14.53 | 14.60 | 169,705 | +0.06(+0.39%) |
Feb 02, 2024 | 14.56 | 14.66 | 14.52 | 14.54 | 73,651 | +0.01(+0.06%) |
Feb 01, 2024 | 14.54 | 14.60 | 14.51 | 14.53 | 136,130 | +0.05(+0.32%) |
Jan 31, 2024 | 14.51 | 14.52 | 14.45 | 14.48 | 77,739 | +0.02(+0.13%) |
Jan 30, 2024 | 14.44 | 14.49 | 14.42 | 14.47 | 103,624 | +0.04(+0.26%) |
Jan 29, 2024 | 14.47 | 14.55 | 14.41 | 14.43 | 69,205 | +0.00(+0.00%) |
Jan 26, 2024 | 14.61 | 14.62 | 14.40 | 14.43 | 76,229 | -0.14(-0.97%) |
Jan 25, 2024 | 14.64 | 14.71 | 14.45 | 14.57 | 59,224 | -0.11(-0.77%) |
Jan 24, 2024 | 14.56 | 14.82 | 14.55 | 14.68 | 116,736 | +0.10(+0.71%) |
Jan 23, 2024 | 14.44 | 14.62 | 14.44 | 14.58 | 60,543 | +0.12(+0.85%) |
Jan 22, 2024 | 14.20 | 14.48 | 14.20 | 14.46 | 83,359 | +0.34(+2.39%) |
Jan 19, 2024 | 14.28 | 14.30 | 14.00 | 14.12 | 82,406 | -0.13(-0.92%) |
Jan 18, 2024 | 14.33 | 14.36 | 14.20 | 14.25 | 124,168 | -0.04(-0.26%) |
Jan 17, 2024 | 14.65 | 14.65 | 14.23 | 14.29 | 171,600 | -0.39(-2.69%) |
Jan 16, 2024 | 14.37 | 14.75 | 14.33 | 14.68 | 108,124 | +0.36(+2.49%) |
Jan 12, 2024 | 14.24 | 14.33 | 14.17 | 14.33 | 56,821 | +0.14(+0.99%) |
Jan 11, 2024 | 14.00 | 14.23 | 13.96 | 14.18 | 61,631 | +0.21(+1.48%) |
Jan 10, 2024 | 14.04 | 14.17 | 13.90 | 13.98 | 77,117 | -0.01(-0.07%) |
Jan 09, 2024 | 13.77 | 13.99 | 13.74 | 13.99 | 152,930 | +0.22(+1.62%) |
Jan 08, 2024 | 13.68 | 13.76 | 13.67 | 13.76 | 151,118 | +0.09(+0.68%) |
Jan 05, 2024 | 13.61 | 13.70 | 13.59 | 13.67 | 132,294 | +0.10(+0.75%) |
Jan 04, 2024 | 13.53 | 13.58 | 13.53 | 13.57 | 300,218 | +0.06(+0.41%) |
Jan 03, 2024 | 13.52 | 13.60 | 13.50 | 13.51 | 160,122 | +0.02(+0.14%) |
Jan 02, 2024 | 13.50 | 13.52 | 13.45 | 13.50 | 193,506 | -0.01(-0.07%) |
Dec 29, 2023 | 13.51 | 13.58 | 13.47 | 13.51 | 134,898 | +0.02(+0.14%) |
Dec 28, 2023 | 13.44 | 13.51 | 13.42 | 13.49 | 109,121 | +0.08(+0.62%) |
Dec 27, 2023 | 13.39 | 13.44 | 13.36 | 13.40 | 109,129 | +0.06(+0.49%) |
Dec 26, 2023 | 13.30 | 13.36 | 13.28 | 13.34 | 87,140 | +0.06(+0.42%) |
Dec 22, 2023 | 13.34 | 13.44 | 13.14 | 13.28 | 95,624 | -0.02(-0.14%) |
Dec 21, 2023 | 13.27 | 13.33 | 13.26 | 13.30 | 74,442 | +0.04(+0.28%) |
Dec 20, 2023 | 13.28 | 13.36 | 13.25 | 13.26 | 237,046 | -0.03(-0.21%) |
Dec 19, 2023 | 13.30 | 13.38 | 13.24 | 13.29 | 81,867 | +0.03(+0.21%) |
Dec 18, 2023 | 13.25 | 13.39 | 13.22 | 13.26 | 108,147 | +0.01(+0.07%) |
Dec 15, 2023 | 13.42 | 13.44 | 13.23 | 13.25 | 102,582 | -0.11(-0.83%) |
Dec 14, 2023 | 13.61 | 13.74 | 13.34 | 13.37 | 126,224 | -0.21(-1.57%) |
Dec 13, 2023 | 13.57 | 13.76 | 13.53 | 13.58 | 106,452 | -0.19(-1.35%) |
Dec 12, 2023 | 13.86 | 14.04 | 13.72 | 13.76 | 125,488 | -0.04(-0.27%) |
Dec 11, 2023 | 13.76 | 13.83 | 13.69 | 13.80 | 64,975 | +0.09(+0.68%) |
Dec 08, 2023 | 13.55 | 13.76 | 13.53 | 13.71 | 69,300 | +0.22(+1.65%) |
Dec 07, 2023 | 13.52 | 13.53 | 13.45 | 13.49 | 76,988 | +0.04(+0.27%) |
Dec 06, 2023 | 13.66 | 13.67 | 13.35 | 13.45 | 113,633 | -0.20(-1.48%) |
Dec 05, 2023 | 13.61 | 13.66 | 13.57 | 13.65 | 87,428 | +0.03(+0.20%) |
Dec 04, 2023 | 13.39 | 13.63 | 13.32 | 13.62 | 165,172 | +0.25(+1.85%) |
Dec 01, 2023 | 13.07 | 13.45 | 13.07 | 13.38 | 135,177 | +0.34(+2.60%) |
Nov 30, 2023 | 13.05 | 13.10 | 13.04 | 13.04 | 55,349 | +0.00(+0.00%) |
Nov 29, 2023 | 13.02 | 13.05 | 13.02 | 13.04 | 76,443 | -0.01(-0.07%) |
Nov 28, 2023 | 13.04 | 13.07 | 13.04 | 13.05 | 56,418 | +0.01(+0.07%) |
Nov 27, 2023 | 13.05 | 13.07 | 13.03 | 13.04 | 61,360 | +0.01(+0.07%) |
Nov 24, 2023 | 13.04 | 13.13 | 12.99 | 13.03 | 29,885 | +0.05(+0.42%) |
Nov 22, 2023 | 13.02 | 13.05 | 12.96 | 12.97 | 61,061 | +0.00(+0.00%) |
Nov 21, 2023 | 12.96 | 13.05 | 12.96 | 12.97 | 46,345 | +0.00(+0.00%) |
Nov 20, 2023 | 12.99 | 13.05 | 12.96 | 12.97 | 105,960 | -0.06(-0.49%) |
Nov 17, 2023 | 13.08 | 13.08 | 13.02 | 13.04 | 98,956 | +0.00(+0.00%) |
Nov 16, 2023 | 13.02 | 13.14 | 13.00 | 13.04 | 123,846 | +0.05(+0.35%) |
Nov 15, 2023 | 13.06 | 13.18 | 12.98 | 12.99 | 126,857 | -0.05(-0.35%) |
Nov 14, 2023 | 13.07 | 13.22 | 13.03 | 13.04 | 145,893 | -0.01(-0.07%) |
Nov 13, 2023 | 13.18 | 13.18 | 13.01 | 13.05 | 79,150 | -0.05(-0.42%) |
Nov 10, 2023 | 12.99 | 13.10 | 12.98 | 13.10 | 110,029 | +0.22(+1.71%) |
Nov 09, 2023 | 12.88 | 13.02 | 12.84 | 12.88 | 195,072 | +0.16(+1.28%) |
Nov 08, 2023 | 12.67 | 12.72 | 12.62 | 12.72 | 46,133 | +0.08(+0.64%) |
Nov 07, 2023 | 12.64 | 12.67 | 12.54 | 12.64 | 92,147 | -0.08(-0.63%) |
Nov 06, 2023 | 12.72 | 12.74 | 12.67 | 12.72 | 103,612 | +0.05(+0.42%) |
Nov 03, 2023 | 12.72 | 12.72 | 12.62 | 12.67 | 82,331 | +0.00(+0.00%) |
Nov 02, 2023 | 12.72 | 12.72 | 12.62 | 12.67 | 43,987 | +0.05(+0.42%) |
Nov 01, 2023 | 12.68 | 12.68 | 12.51 | 12.61 | 56,592 | -0.07(-0.56%) |
Oct 31, 2023 | 12.51 | 12.69 | 12.46 | 12.68 | 66,038 | +0.29(+2.30%) |
Oct 30, 2023 | 12.34 | 12.46 | 12.29 | 12.40 | 16,584 | +0.12(+0.98%) |
Oct 27, 2023 | 12.26 | 12.34 | 12.21 | 12.28 | 20,816 | +0.10(+0.84%) |
Oct 26, 2023 | 12.23 | 12.23 | 12.09 | 12.18 | 32,639 | -0.06(-0.51%) |
Oct 25, 2023 | 12.33 | 12.45 | 12.24 | 12.24 | 24,130 | -0.12(-1.01%) |
Oct 24, 2023 | 12.58 | 12.58 | 12.26 | 12.36 | 14,306 | +0.13(+1.09%) |
Oct 23, 2023 | 12.09 | 12.36 | 12.09 | 12.23 | 43,708 | -0.02(-0.15%) |
Oct 20, 2023 | 12.27 | 12.39 | 12.23 | 12.25 | 34,724 | -0.04(-0.36%) |
Oct 19, 2023 | 12.45 | 12.45 | 12.24 | 12.29 | 28,987 | -0.12(-0.93%) |
Oct 18, 2023 | 12.51 | 12.61 | 12.36 | 12.41 | 36,026 | -0.06(-0.50%) |
Oct 17, 2023 | 12.54 | 12.68 | 12.43 | 12.47 | 63,959 | -0.19(-1.48%) |
Oct 16, 2023 | 12.62 | 12.72 | 12.62 | 12.66 | 30,685 | +0.00(+0.00%) |
Oct 13, 2023 | 12.67 | 12.72 | 12.61 | 12.66 | 30,031 | -0.03(-0.21%) |
Oct 12, 2023 | 12.51 | 12.71 | 12.51 | 12.68 | 40,023 | +0.15(+1.21%) |
Oct 11, 2023 | 12.51 | 12.62 | 12.51 | 12.53 | 27,722 | -0.01(-0.07%) |
Oct 10, 2023 | 12.52 | 12.61 | 12.51 | 12.54 | 23,734 | +0.03(+0.21%) |
Oct 09, 2023 | 12.51 | 12.56 | 12.43 | 12.51 | 49,025 | +0.06(+0.50%) |
Oct 06, 2023 | 12.43 | 12.50 | 12.34 | 12.45 | 54,121 | -0.01(-0.07%) |
Oct 05, 2023 | 12.35 | 12.51 | 12.35 | 12.46 | 34,705 | +0.09(+0.71%) |
Oct 04, 2023 | 12.52 | 12.52 | 12.37 | 12.37 | 44,576 | -0.12(-0.99%) |
Oct 03, 2023 | 12.55 | 12.56 | 12.49 | 12.50 | 39,522 | -0.06(-0.49%) |
Oct 02, 2023 | 12.64 | 12.69 | 12.51 | 12.56 | 51,642 | +0.00(+0.00%) |
Sep 29, 2023 | 12.63 | 12.63 | 12.51 | 12.56 | 59,162 | +0.10(+0.78%) |
Sep 28, 2023 | 12.65 | 12.68 | 12.41 | 12.46 | 63,668 | -0.18(-1.39%) |
Sep 27, 2023 | 12.68 | 12.69 | 12.62 | 12.64 | 43,508 | -0.01(-0.07%) |
Sep 26, 2023 | 12.54 | 12.67 | 12.50 | 12.65 | 64,498 | +0.02(+0.14%) |
Sep 25, 2023 | 12.51 | 12.66 | 12.58 | 12.63 | 51,696 | +0.05(+0.42%) |
Sep 22, 2023 | 12.70 | 12.76 | 12.39 | 12.58 | 67,107 | -0.06(-0.49%) |
Sep 21, 2023 | 12.58 | 12.66 | 12.58 | 12.64 | 37,329 | -0.01(-0.07%) |
Sep 20, 2023 | 12.58 | 12.68 | 12.58 | 12.65 | 49,776 | -0.01(-0.07%) |
Sep 19, 2023 | 12.66 | 12.76 | 12.59 | 12.66 | 52,572 | +0.04(+0.35%) |
Sep 18, 2023 | 12.67 | 12.69 | 12.60 | 12.61 | 62,778 | -0.01(-0.07%) |
Sep 15, 2023 | 12.73 | 12.73 | 12.62 | 12.62 | 26,112 | -0.20(-1.58%) |
Sep 14, 2023 | 12.49 | 12.85 | 12.43 | 12.82 | 73,143 | +0.28(+2.25%) |
Sep 13, 2023 | 12.34 | 12.56 | 12.34 | 12.54 | 34,363 | +0.15(+1.21%) |
Sep 12, 2023 | 12.38 | 12.51 | 12.38 | 12.39 | 49,025 | -0.03(-0.21%) |
Sep 11, 2023 | 12.44 | 12.44 | 12.38 | 12.42 | 30,155 | +0.00(+0.00%) |
Sep 08, 2023 | 12.38 | 12.43 | 12.36 | 12.42 | 87,456 | -0.01(-0.07%) |
Sep 07, 2023 | 12.52 | 12.52 | 12.40 | 12.43 | 80,347 | -0.12(-0.97%) |
Sep 06, 2023 | 12.53 | 12.64 | 12.51 | 12.55 | 250,528 | +0.02(+0.14%) |
Sep 05, 2023 | 12.60 | 12.63 | 12.51 | 12.53 | 105,919 | -0.03(-0.28%) |
Sep 01, 2023 | 12.63 | 12.65 | 12.48 | 12.57 | 60,755 | +0.03(+0.21%) |
Aug 31, 2023 | 12.57 | 12.59 | 12.46 | 12.54 | 151,856 | +0.07(+0.56%) |
Aug 30, 2023 | 12.39 | 12.50 | 12.37 | 12.47 | 148,706 | +0.19(+1.56%) |
Aug 29, 2023 | 12.26 | 12.30 | 12.15 | 12.28 | 43,796 | +0.04(+0.36%) |
Aug 28, 2023 | 12.20 | 12.34 | 12.20 | 12.23 | 98,603 | +0.08(+0.64%) |
Aug 25, 2023 | 12.24 | 12.24 | 12.14 | 12.16 | 61,222 | -0.03(-0.21%) |
Aug 24, 2023 | 12.24 | 12.24 | 12.16 | 12.18 | 32,309 | +0.01(+0.07%) |
Aug 23, 2023 | 12.18 | 12.23 | 12.17 | 12.17 | 60,734 | -0.01(-0.07%) |
Aug 22, 2023 | 12.20 | 12.29 | 12.18 | 12.18 | 37,440 | -0.01(-0.07%) |
Aug 21, 2023 | 12.20 | 12.27 | 12.15 | 12.19 | 160,065 | +0.05(+0.43%) |
Aug 18, 2023 | 12.13 | 12.25 | 12.13 | 12.14 | 15,708 | +0.01(+0.07%) |
Aug 17, 2023 | 12.18 | 12.27 | 12.13 | 12.13 | 47,970 | -0.09(-0.71%) |
Aug 16, 2023 | 12.46 | 12.55 | 12.18 | 12.22 | 75,956 | -0.23(-1.82%) |
Aug 15, 2023 | 12.42 | 12.70 | 12.35 | 12.44 | 118,306 | +0.05(+0.42%) |
Aug 14, 2023 | 12.31 | 12.49 | 12.23 | 12.39 | 87,227 | +0.14(+1.14%) |
Aug 11, 2023 | 11.99 | 12.28 | 11.99 | 12.25 | 65,747 | +0.23(+1.88%) |
Aug 10, 2023 | 11.80 | 12.11 | 11.80 | 12.03 | 94,648 | +0.26(+2.22%) |
Aug 09, 2023 | 11.69 | 11.77 | 11.64 | 11.76 | 74,834 | +0.07(+0.59%) |
Aug 08, 2023 | 11.69 | 11.78 | 11.63 | 11.69 | 56,300 | -0.03(-0.29%) |
Aug 07, 2023 | 11.69 | 11.76 | 11.63 | 11.73 | 99,659 | +0.15(+1.26%) |
Aug 04, 2023 | 11.64 | 11.65 | 11.54 | 11.58 | 65,457 | -0.03(-0.22%) |
Aug 03, 2023 | 11.62 | 11.66 | 11.54 | 11.61 | 119,108 | -0.01(-0.07%) |
Aug 02, 2023 | 11.63 | 11.66 | 11.59 | 11.62 | 96,967 | -0.01(-0.07%) |
Aug 01, 2023 | 11.62 | 11.63 | 11.52 | 11.63 | 81,327 | +0.09(+0.82%) |
Jul 31, 2023 | 11.56 | 11.57 | 11.48 | 11.53 | 32,405 | +0.03(+0.30%) |
Jul 28, 2023 | 11.51 | 11.52 | 11.45 | 11.50 | 40,393 | +0.06(+0.53%) |
Jul 27, 2023 | 11.51 | 11.53 | 11.43 | 11.44 | 46,689 | -0.04(-0.38%) |
Jul 26, 2023 | 11.56 | 11.56 | 11.46 | 11.48 | 20,633 | -0.04(-0.37%) |
Jul 25, 2023 | 11.66 | 11.66 | 11.51 | 11.52 | 36,233 | -0.14(-1.18%) |
Jul 24, 2023 | 11.71 | 11.75 | 11.63 | 11.66 | 28,468 | -0.06(-0.51%) |
Jul 21, 2023 | 11.68 | 11.85 | 11.45 | 11.72 | 58,846 | +0.00(+0.00%) |
Jul 20, 2023 | 12.01 | 12.01 | 11.68 | 11.72 | 39,097 | -0.24(-2.02%) |
Jul 19, 2023 | 11.82 | 12.04 | 11.82 | 11.96 | 33,229 | +0.16(+1.39%) |
Jul 18, 2023 | 11.94 | 11.97 | 11.78 | 11.80 | 20,132 | -0.08(-0.65%) |
Jul 17, 2023 | 11.67 | 11.97 | 11.65 | 11.88 | 48,529 | +0.21(+1.77%) |
Jul 14, 2023 | 11.81 | 11.82 | 11.63 | 11.67 | 33,546 | +0.02(+0.15%) |
Jul 13, 2023 | 11.46 | 11.67 | 11.42 | 11.65 | 25,356 | +0.22(+1.88%) |
Jul 12, 2023 | 11.47 | 11.53 | 11.41 | 11.44 | 23,752 | -0.02(-0.15%) |
Jul 11, 2023 | 11.29 | 11.47 | 11.29 | 11.45 | 28,035 | +0.13(+1.14%) |
Jul 10, 2023 | 11.24 | 11.38 | 11.20 | 11.32 | 38,236 | +0.15(+1.31%) |
Jul 07, 2023 | 11.25 | 11.29 | 11.14 | 11.18 | 38,101 | -0.07(-0.60%) |
Jul 06, 2023 | 11.25 | 11.34 | 11.14 | 11.25 | 40,641 | -0.04(-0.38%) |
Jul 05, 2023 | 11.31 | 11.33 | 11.23 | 11.29 | 52,265 | +0.04(+0.38%) |
Jul 03, 2023 | 11.22 | 11.25 | 11.14 | 11.25 | 27,786 | +0.03(+0.23%) |
Jun 30, 2023 | 11.20 | 11.25 | 11.12 | 11.22 | 56,427 | +0.07(+0.61%) |
Jun 29, 2023 | 11.25 | 11.25 | 11.08 | 11.15 | 28,881 | -0.08(-0.68%) |
Jun 28, 2023 | 11.10 | 11.23 | 11.10 | 11.23 | 45,808 | +0.12(+1.07%) |
Jun 27, 2023 | 11.14 | 11.14 | 11.08 | 11.11 | 81,269 | -0.01(-0.08%) |
Jun 26, 2023 | 11.12 | 11.14 | 11.10 | 11.12 | 26,624 | +0.02(+0.15%) |
Jun 23, 2023 | 11.13 | 11.13 | 11.08 | 11.10 | 16,340 | -0.03(-0.23%) |
Jun 22, 2023 | 11.11 | 11.13 | 11.11 | 11.13 | 7,237 | +0.03(+0.27%) |
Jun 21, 2023 | 11.11 | 11.15 | 11.08 | 11.10 | 21,068 | -0.02(-0.19%) |
Jun 20, 2023 | 11.17 | 11.21 | 11.10 | 11.12 | 30,002 | -0.05(-0.46%) |
Jun 16, 2023 | 11.22 | 11.23 | 11.07 | 11.17 | 62,157 | -0.04(-0.38%) |
Jun 15, 2023 | 11.21 | 11.31 | 11.21 | 11.21 | 38,931 | -0.04(-0.38%) |
Jun 14, 2023 | 11.41 | 11.41 | 11.25 | 11.25 | 77,630 | -0.14(-1.19%) |
Jun 13, 2023 | 11.47 | 11.47 | 11.27 | 11.39 | 184,596 | -0.09(-0.74%) |
Jun 12, 2023 | 11.65 | 11.73 | 11.39 | 11.48 | 44,313 | -0.14(-1.17%) |
Jun 09, 2023 | 11.75 | 11.90 | 11.53 | 11.61 | 32,237 | -0.14(-1.16%) |
Jun 08, 2023 | 11.61 | 11.87 | 11.52 | 11.75 | 28,403 | +0.18(+1.53%) |
Jun 07, 2023 | 11.39 | 11.71 | 11.32 | 11.57 | 78,117 | +0.33(+2.92%) |
Jun 06, 2023 | 11.35 | 11.42 | 11.24 | 11.24 | 59,770 | -0.15(-1.33%) |
Jun 05, 2023 | 11.39 | 11.44 | 11.36 | 11.39 | 88,060 | +0.04(+0.37%) |
Jun 02, 2023 | 11.73 | 11.73 | 11.35 | 11.35 | 121,632 | -0.05(-0.44%) |
Jun 01, 2023 | 11.47 | 11.56 | 11.35 | 11.40 | 24,196 | +0.03(+0.22%) |
May 31, 2023 | 11.52 | 11.52 | 11.35 | 11.38 | 39,413 | -0.07(-0.59%) |
May 30, 2023 | 11.48 | 11.48 | 11.36 | 11.45 | 28,139 | -0.03(-0.29%) |
May 26, 2023 | 11.55 | 11.55 | 11.37 | 11.48 | 48,810 | +0.00(+0.00%) |
May 25, 2023 | 11.57 | 11.58 | 11.44 | 11.48 | 16,570 | -0.07(-0.56%) |
May 24, 2023 | 11.50 | 11.74 | 11.50 | 11.54 | 13,858 | -0.15(-1.31%) |
May 23, 2023 | 11.92 | 11.92 | 11.52 | 11.70 | 31,513 | +0.17(+1.50%) |
May 22, 2023 | 11.69 | 11.72 | 11.45 | 11.53 | 73,395 | -0.16(-1.33%) |
May 19, 2023 | 11.82 | 11.82 | 11.66 | 11.68 | 30,831 | -0.03(-0.22%) |
May 18, 2023 | 11.98 | 11.98 | 11.68 | 11.71 | 51,284 | -0.24(-2.04%) |
May 17, 2023 | 12.03 | 12.10 | 11.94 | 11.95 | 44,004 | +0.00(+0.00%) |
May 16, 2023 | 12.11 | 12.29 | 11.94 | 11.95 | 21,570 | -0.14(-1.18%) |
May 15, 2023 | 12.12 | 12.28 | 12.09 | 12.09 | 18,833 | -0.03(-0.21%) |
May 12, 2023 | 12.44 | 12.44 | 12.07 | 12.12 | 18,347 | -0.27(-2.16%) |
May 11, 2023 | 12.37 | 12.40 | 12.25 | 12.39 | 10,029 | +0.11(+0.87%) |
May 10, 2023 | 12.53 | 12.53 | 12.24 | 12.28 | 14,363 | -0.10(-0.82%) |
May 09, 2023 | 12.40 | 12.40 | 12.10 | 12.38 | 22,592 | +0.09(+0.74%) |
May 08, 2023 | 12.26 | 12.31 | 12.18 | 12.29 | 14,404 | +0.08(+0.68%) |
May 05, 2023 | 12.48 | 12.48 | 12.18 | 12.20 | 17,762 | -0.09(-0.74%) |
May 04, 2023 | 12.38 | 12.48 | 12.29 | 12.30 | 22,350 | -0.02(-0.14%) |
May 03, 2023 | 12.20 | 12.31 | 12.06 | 12.31 | 9,493 | +0.14(+1.16%) |
May 02, 2023 | 12.35 | 12.37 | 12.15 | 12.17 | 25,792 | -0.17(-1.42%) |