Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.77 | 11.84 | 11.76 | 11.84 | 286,468 | +0.12(+1.02%) |
May 30, 2024 | 11.73 | 11.73 | 11.69 | 11.72 | 359,230 | +0.05(+0.43%) |
May 29, 2024 | 11.72 | 11.73 | 11.66 | 11.67 | 510,367 | -0.08(-0.68%) |
May 28, 2024 | 11.85 | 11.87 | 11.73 | 11.75 | 596,346 | -0.09(-0.75%) |
May 24, 2024 | 11.85 | 11.85 | 11.81 | 11.84 | 351,825 | +0.03(+0.25%) |
May 23, 2024 | 11.93 | 11.94 | 11.78 | 11.81 | 643,968 | -0.10(-0.83%) |
May 22, 2024 | 12.00 | 12.01 | 11.90 | 11.91 | 393,309 | -0.07(-0.58%) |
May 21, 2024 | 12.00 | 12.01 | 11.96 | 11.98 | 435,620 | -0.01(-0.08%) |
May 20, 2024 | 12.00 | 12.00 | 11.97 | 11.99 | 325,857 | +0.01(+0.08%) |
May 17, 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 290,168 | -0.02(-0.17%) |
May 16, 2024 | 11.99 | 12.01 | 11.94 | 12.00 | 278,786 | +0.02(+0.17%) |
May 15, 2024 | 11.93 | 11.99 | 11.92 | 11.98 | 432,051 | +0.11(+0.92%) |
May 14, 2024 | 11.86 | 11.89 | 11.83 | 11.87 | 497,835 | +0.01(+0.06%) |
May 13, 2024 | 11.91 | 11.92 | 11.87 | 11.87 | 454,124 | -0.04(-0.33%) |
May 10, 2024 | 11.96 | 11.97 | 11.88 | 11.91 | 253,819 | -0.06(-0.50%) |
May 09, 2024 | 11.95 | 11.98 | 11.94 | 11.96 | 483,888 | +0.03(+0.25%) |
May 08, 2024 | 11.93 | 11.94 | 11.90 | 11.94 | 498,969 | +0.01(+0.08%) |
May 07, 2024 | 11.92 | 11.94 | 11.88 | 11.93 | 317,360 | +0.11(+0.92%) |
May 06, 2024 | 11.79 | 11.82 | 11.77 | 11.82 | 406,135 | +0.07(+0.59%) |
May 03, 2024 | 11.72 | 11.75 | 11.71 | 11.75 | 428,859 | +0.10(+0.85%) |
May 02, 2024 | 11.61 | 11.65 | 11.58 | 11.65 | 259,310 | +0.04(+0.34%) |
May 01, 2024 | 11.60 | 11.65 | 11.56 | 11.61 | 460,454 | +0.05(+0.43%) |
Apr 30, 2024 | 11.54 | 11.57 | 11.52 | 11.56 | 356,458 | -0.04(-0.34%) |
Apr 29, 2024 | 11.58 | 11.60 | 11.55 | 11.60 | 347,122 | +0.03(+0.26%) |
Apr 26, 2024 | 11.54 | 11.60 | 11.54 | 11.57 | 395,465 | +0.03(+0.26%) |
Apr 25, 2024 | 11.52 | 11.55 | 11.50 | 11.54 | 272,109 | -0.10(-0.85%) |
Apr 24, 2024 | 11.66 | 11.69 | 11.60 | 11.64 | 450,461 | -0.03(-0.25%) |
Apr 23, 2024 | 11.62 | 11.67 | 11.59 | 11.67 | 352,658 | +0.09(+0.77%) |
Apr 22, 2024 | 11.64 | 11.66 | 11.55 | 11.58 | 383,615 | -0.05(-0.42%) |
Apr 19, 2024 | 11.67 | 11.70 | 11.62 | 11.63 | 229,981 | +0.00(+0.00%) |
Apr 18, 2024 | 11.64 | 11.65 | 11.60 | 11.63 | 305,595 | -0.06(-0.51%) |
Apr 17, 2024 | 11.68 | 11.70 | 11.60 | 11.69 | 377,976 | +0.09(+0.77%) |
Apr 16, 2024 | 11.52 | 11.67 | 11.49 | 11.60 | 980,346 | +0.04(+0.34%) |
Apr 15, 2024 | 11.62 | 11.62 | 11.54 | 11.56 | 655,256 | -0.12(-1.02%) |
Apr 12, 2024 | 11.72 | 11.76 | 11.68 | 11.68 | 300,776 | +0.01(+0.06%) |
Apr 11, 2024 | 11.68 | 11.70 | 11.59 | 11.67 | 604,429 | +0.04(+0.34%) |
Apr 10, 2024 | 11.71 | 11.72 | 11.59 | 11.63 | 462,928 | -0.14(-1.17%) |
Apr 09, 2024 | 11.79 | 11.81 | 11.75 | 11.77 | 224,992 | +0.00(+0.00%) |
Apr 08, 2024 | 11.78 | 11.80 | 11.76 | 11.77 | 495,824 | +0.02(+0.17%) |
Apr 05, 2024 | 11.77 | 11.77 | 11.74 | 11.75 | 398,005 | -0.05(-0.42%) |
Apr 04, 2024 | 11.81 | 11.85 | 11.79 | 11.80 | 403,415 | +0.01(+0.08%) |
Apr 03, 2024 | 11.81 | 11.83 | 11.75 | 11.79 | 808,049 | -0.09(-0.75%) |
Apr 02, 2024 | 11.86 | 11.88 | 11.82 | 11.88 | 845,568 | -0.03(-0.25%) |
Apr 01, 2024 | 12.02 | 12.03 | 11.86 | 11.91 | 494,211 | -0.14(-1.14%) |
Mar 28, 2024 | 11.99 | 12.04 | 12.04 | 12.04 | 616,756 | +0.07(+0.58%) |
Mar 27, 2024 | 11.97 | 11.98 | 11.93 | 11.98 | 337,746 | +0.05(+0.41%) |
Mar 26, 2024 | 11.93 | 11.96 | 11.90 | 11.93 | 507,273 | +0.03(+0.25%) |
Mar 25, 2024 | 11.96 | 11.96 | 11.89 | 11.90 | 374,345 | -0.01(-0.08%) |
Mar 22, 2024 | 11.89 | 11.91 | 11.88 | 11.91 | 266,234 | +0.07(+0.58%) |
Mar 21, 2024 | 11.90 | 11.90 | 11.82 | 11.84 | 302,520 | -0.01(-0.08%) |
Mar 20, 2024 | 11.85 | 11.85 | 11.78 | 11.85 | 354,373 | +0.03(+0.25%) |
Mar 19, 2024 | 11.91 | 11.91 | 11.81 | 11.82 | 306,093 | -0.05(-0.41%) |
Mar 18, 2024 | 11.89 | 11.89 | 11.82 | 11.87 | 396,194 | +0.07(+0.58%) |
Mar 15, 2024 | 11.75 | 11.81 | 11.71 | 11.80 | 365,684 | +0.06(+0.50%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.70 | 11.74 | 521,524 | -0.14(-1.18%) |
Mar 13, 2024 | 11.89 | 11.91 | 11.87 | 11.88 | 309,018 | +0.01(+0.08%) |
Mar 12, 2024 | 11.90 | 11.92 | 11.84 | 11.87 | 622,148 | -0.02(-0.16%) |
Mar 11, 2024 | 12.04 | 12.04 | 11.87 | 11.89 | 444,936 | -0.01(-0.08%) |
Mar 08, 2024 | 11.93 | 11.96 | 11.87 | 11.90 | 1,022,055 | -0.02(-0.16%) |
Mar 07, 2024 | 11.92 | 11.96 | 11.90 | 11.92 | 488,436 | +0.03(+0.25%) |
Mar 06, 2024 | 11.86 | 11.91 | 11.83 | 11.89 | 574,008 | +0.03(+0.25%) |
Mar 05, 2024 | 11.79 | 11.86 | 11.77 | 11.86 | 487,619 | +0.13(+1.09%) |
Mar 04, 2024 | 11.69 | 11.79 | 11.68 | 11.73 | 439,195 | +0.00(+0.00%) |
Mar 01, 2024 | 11.71 | 11.74 | 11.65 | 11.73 | 468,517 | +0.03(+0.25%) |
Feb 29, 2024 | 11.68 | 11.72 | 11.68 | 11.70 | 443,848 | +0.05(+0.42%) |
Feb 28, 2024 | 11.62 | 11.66 | 11.59 | 11.65 | 376,739 | +0.07(+0.59%) |
Feb 27, 2024 | 11.63 | 11.64 | 11.57 | 11.59 | 366,082 | -0.05(-0.42%) |
Feb 26, 2024 | 11.70 | 11.70 | 11.60 | 11.63 | 343,941 | -0.04(-0.34%) |
Feb 23, 2024 | 11.66 | 11.70 | 11.64 | 11.67 | 365,934 | +0.01(+0.08%) |
Feb 22, 2024 | 11.70 | 11.72 | 11.66 | 11.66 | 395,468 | -0.01(-0.08%) |
Feb 21, 2024 | 11.64 | 11.67 | 11.63 | 11.67 | 360,565 | +0.06(+0.51%) |
Feb 20, 2024 | 11.62 | 11.64 | 11.61 | 11.62 | 381,689 | +0.00(+0.00%) |
Feb 16, 2024 | 11.61 | 11.62 | 11.58 | 11.62 | 302,470 | -0.03(-0.25%) |
Feb 15, 2024 | 11.62 | 11.68 | 11.62 | 11.64 | 445,863 | +0.08(+0.68%) |
Feb 14, 2024 | 11.49 | 11.59 | 11.49 | 11.57 | 468,755 | +0.07(+0.61%) |
Feb 13, 2024 | 11.46 | 11.53 | 11.44 | 11.50 | 630,818 | -0.08(-0.67%) |
Feb 12, 2024 | 11.58 | 11.61 | 11.56 | 11.57 | 328,988 | +0.04(+0.34%) |
Feb 09, 2024 | 11.59 | 11.64 | 11.52 | 11.54 | 405,975 | -0.04(-0.34%) |
Feb 08, 2024 | 11.56 | 11.61 | 11.56 | 11.57 | 505,668 | -0.05(-0.42%) |
Feb 07, 2024 | 11.69 | 11.71 | 11.61 | 11.62 | 509,857 | -0.06(-0.50%) |
Feb 06, 2024 | 11.58 | 11.68 | 11.56 | 11.68 | 415,601 | +0.13(+1.10%) |
Feb 05, 2024 | 11.54 | 11.60 | 11.53 | 11.55 | 635,618 | -0.08(-0.67%) |
Feb 02, 2024 | 11.55 | 11.65 | 11.54 | 11.63 | 544,528 | -0.07(-0.58%) |
Feb 01, 2024 | 11.67 | 11.73 | 11.66 | 11.70 | 690,544 | +0.11(+0.92%) |
Jan 31, 2024 | 11.51 | 11.63 | 11.51 | 11.59 | 545,048 | +0.13(+1.11%) |
Jan 30, 2024 | 11.47 | 11.52 | 11.43 | 11.47 | 546,571 | +0.03(+0.26%) |
Jan 29, 2024 | 11.32 | 11.44 | 11.32 | 11.44 | 527,318 | +0.14(+1.21%) |
Jan 26, 2024 | 11.35 | 11.37 | 11.30 | 11.30 | 481,199 | -0.06(-0.51%) |
Jan 25, 2024 | 11.33 | 11.40 | 11.33 | 11.36 | 432,068 | +0.05(+0.43%) |
Jan 24, 2024 | 11.33 | 11.36 | 11.29 | 11.31 | 440,241 | +0.04(+0.35%) |
Jan 23, 2024 | 11.35 | 11.40 | 11.26 | 11.27 | 545,163 | -0.10(-0.86%) |
Jan 22, 2024 | 11.40 | 11.48 | 11.36 | 11.37 | 584,684 | +0.03(+0.26%) |
Jan 19, 2024 | 11.20 | 11.35 | 11.11 | 11.34 | 908,962 | +0.12(+1.04%) |
Jan 18, 2024 | 11.31 | 11.35 | 11.20 | 11.22 | 515,366 | -0.08(-0.69%) |
Jan 17, 2024 | 11.40 | 11.41 | 11.29 | 11.30 | 540,239 | -0.14(-1.19%) |
Jan 16, 2024 | 11.55 | 11.56 | 11.42 | 11.44 | 353,158 | -0.14(-1.18%) |
Jan 12, 2024 | 11.56 | 11.64 | 11.56 | 11.57 | 284,366 | +0.02(+0.17%) |
Jan 11, 2024 | 11.54 | 11.59 | 11.54 | 11.55 | 706,315 | +0.03(+0.27%) |
Jan 10, 2024 | 11.65 | 11.65 | 11.50 | 11.52 | 447,072 | -0.09(-0.75%) |
Jan 09, 2024 | 11.68 | 11.73 | 11.59 | 11.61 | 409,357 | -0.09(-0.75%) |
Jan 08, 2024 | 11.64 | 11.72 | 11.62 | 11.70 | 677,800 | +0.12(+1.01%) |
Jan 05, 2024 | 11.63 | 11.68 | 11.57 | 11.58 | 562,971 | -0.06(-0.50%) |
Jan 04, 2024 | 11.65 | 11.69 | 11.61 | 11.64 | 492,828 | -0.05(-0.42%) |
Jan 03, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 610,537 | +0.13(+1.09%) |
Jan 02, 2024 | 11.46 | 11.56 | 11.43 | 11.56 | 537,776 | +0.09(+0.76%) |
Dec 29, 2023 | 11.43 | 11.53 | 11.42 | 11.48 | 1,059,965 | +0.05(+0.43%) |
Dec 28, 2023 | 11.50 | 11.53 | 11.40 | 11.43 | 1,134,973 | -0.07(-0.59%) |
Dec 27, 2023 | 11.49 | 11.56 | 11.46 | 11.49 | 1,038,146 | +0.03(+0.25%) |
Dec 26, 2023 | 11.53 | 11.53 | 11.45 | 11.47 | 1,003,327 | +0.00(+0.00%) |
Dec 22, 2023 | 11.48 | 11.55 | 11.45 | 11.47 | 933,366 | +0.03(+0.25%) |
Dec 21, 2023 | 11.52 | 11.54 | 11.40 | 11.44 | 650,052 | -0.05(-0.42%) |
Dec 20, 2023 | 11.58 | 11.62 | 11.44 | 11.49 | 1,021,304 | -0.10(-0.84%) |
Dec 19, 2023 | 11.61 | 11.63 | 11.55 | 11.58 | 1,039,509 | +0.00(+0.00%) |
Dec 18, 2023 | 11.63 | 11.63 | 11.57 | 11.58 | 888,734 | -0.03(-0.25%) |
Dec 15, 2023 | 11.51 | 11.62 | 11.48 | 11.61 | 1,195,861 | +0.12(+1.01%) |
Dec 14, 2023 | 11.39 | 11.50 | 11.37 | 11.49 | 964,598 | +0.21(+1.82%) |
Dec 13, 2023 | 11.23 | 11.31 | 11.18 | 11.29 | 1,185,334 | +0.06(+0.52%) |
Dec 12, 2023 | 11.21 | 11.24 | 11.20 | 11.23 | 752,133 | +0.04(+0.35%) |
Dec 11, 2023 | 11.20 | 11.24 | 11.17 | 11.19 | 646,361 | -0.01(-0.09%) |
Dec 08, 2023 | 11.23 | 11.26 | 11.16 | 11.20 | 733,759 | -0.05(-0.43%) |
Dec 07, 2023 | 11.23 | 11.29 | 11.21 | 11.25 | 746,965 | +0.06(+0.52%) |
Dec 06, 2023 | 11.22 | 11.26 | 11.16 | 11.19 | 964,317 | +0.00(+0.00%) |
Dec 05, 2023 | 11.27 | 11.30 | 11.19 | 11.19 | 642,612 | -0.03(-0.26%) |
Dec 04, 2023 | 11.25 | 11.25 | 11.18 | 11.22 | 826,243 | -0.03(-0.26%) |
Dec 01, 2023 | 11.13 | 11.26 | 11.11 | 11.25 | 803,781 | +0.18(+1.66%) |
Nov 30, 2023 | 11.13 | 11.13 | 11.01 | 11.07 | 855,325 | -0.05(-0.43%) |
Nov 29, 2023 | 10.95 | 11.13 | 10.95 | 11.12 | 763,716 | +0.19(+1.77%) |
Nov 28, 2023 | 10.90 | 10.94 | 10.83 | 10.92 | 855,241 | +0.03(+0.27%) |
Nov 27, 2023 | 10.94 | 10.97 | 10.88 | 10.89 | 621,206 | -0.03(-0.27%) |
Nov 24, 2023 | 10.96 | 10.96 | 10.92 | 10.92 | 207,380 | -0.04(-0.35%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.91 | 10.96 | 380,333 | +0.06(+0.53%) |
Nov 21, 2023 | 10.84 | 10.94 | 10.83 | 10.90 | 586,199 | +0.06(+0.53%) |
Nov 20, 2023 | 10.82 | 10.87 | 10.76 | 10.84 | 710,986 | +0.02(+0.18%) |
Nov 17, 2023 | 10.94 | 10.94 | 10.81 | 10.83 | 485,048 | -0.03(-0.27%) |
Nov 16, 2023 | 10.78 | 10.88 | 10.78 | 10.85 | 716,383 | +0.18(+1.72%) |
Nov 15, 2023 | 10.68 | 10.73 | 10.62 | 10.67 | 812,334 | -0.02(-0.18%) |
Nov 14, 2023 | 10.61 | 10.69 | 10.60 | 10.69 | 741,490 | +0.21(+2.04%) |
Nov 13, 2023 | 10.47 | 10.51 | 10.43 | 10.48 | 403,951 | -0.01(-0.09%) |
Nov 10, 2023 | 10.41 | 10.51 | 10.41 | 10.49 | 1,474,526 | +0.13(+1.30%) |
Nov 09, 2023 | 10.53 | 10.55 | 10.33 | 10.35 | 669,383 | -0.18(-1.73%) |
Nov 08, 2023 | 10.47 | 10.55 | 10.47 | 10.53 | 752,839 | +0.10(+0.92%) |
Nov 07, 2023 | 10.40 | 10.57 | 10.37 | 10.44 | 1,344,965 | +0.07(+0.65%) |
Nov 06, 2023 | 10.39 | 10.39 | 10.24 | 10.37 | 925,954 | +0.00(+0.00%) |
Nov 03, 2023 | 10.25 | 10.42 | 10.25 | 10.37 | 1,253,902 | +0.24(+2.37%) |
Nov 02, 2023 | 10.01 | 10.19 | 9.985 | 10.13 | 974,047 | +0.18(+1.84%) |
Nov 01, 2023 | 9.755 | 9.947 | 9.735 | 9.947 | 1,166,938 | +0.23(+2.38%) |
Oct 31, 2023 | 9.716 | 9.745 | 9.649 | 9.716 | 720,094 | +0.07(+0.70%) |
Oct 30, 2023 | 9.630 | 9.697 | 9.620 | 9.649 | 575,808 | +0.02(+0.20%) |
Oct 27, 2023 | 9.572 | 9.639 | 9.553 | 9.630 | 615,156 | +0.05(+0.50%) |
Oct 26, 2023 | 9.514 | 9.591 | 9.466 | 9.581 | 1,092,543 | +0.09(+0.91%) |
Oct 25, 2023 | 9.630 | 9.630 | 9.447 | 9.495 | 1,085,173 | -0.17(-1.79%) |
Oct 24, 2023 | 9.678 | 9.716 | 9.591 | 9.668 | 986,150 | +0.13(+1.31%) |
Oct 23, 2023 | 9.543 | 9.581 | 9.514 | 9.543 | 1,280,231 | -0.01(-0.10%) |
Oct 20, 2023 | 9.591 | 9.639 | 9.533 | 9.553 | 675,094 | -0.05(-0.50%) |
Oct 19, 2023 | 9.687 | 9.697 | 9.601 | 9.601 | 817,948 | -0.10(-0.99%) |
Oct 18, 2023 | 9.764 | 9.803 | 9.682 | 9.697 | 625,272 | -0.13(-1.27%) |
Oct 17, 2023 | 9.880 | 9.918 | 9.822 | 9.822 | 593,770 | -0.14(-1.45%) |
Oct 16, 2023 | 10.07 | 10.07 | 9.928 | 9.966 | 466,214 | -0.09(-0.86%) |
Oct 13, 2023 | 10.10 | 10.14 | 10.04 | 10.05 | 478,021 | +0.00(+0.00%) |
Oct 12, 2023 | 10.13 | 10.17 | 10.04 | 10.05 | 617,480 | -0.13(-1.29%) |
Oct 11, 2023 | 10.14 | 10.19 | 10.14 | 10.18 | 430,137 | +0.11(+1.05%) |
Oct 10, 2023 | 10.00 | 10.10 | 9.950 | 10.08 | 559,893 | +0.08(+0.77%) |
Oct 09, 2023 | 9.926 | 10.01 | 9.916 | 10.00 | 458,939 | +0.09(+0.87%) |
Oct 06, 2023 | 9.830 | 9.945 | 9.784 | 9.916 | 931,745 | -0.01(-0.10%) |
Oct 05, 2023 | 9.993 | 10.02 | 9.897 | 9.926 | 533,319 | -0.08(-0.77%) |
Oct 04, 2023 | 9.974 | 10.02 | 9.953 | 10.00 | 904,542 | +0.06(+0.58%) |
Oct 03, 2023 | 9.888 | 9.983 | 9.878 | 9.945 | 1,003,096 | +0.04(+0.39%) |
Oct 02, 2023 | 10.01 | 10.03 | 9.888 | 9.907 | 945,640 | -0.09(-0.86%) |
Sep 29, 2023 | 10.05 | 10.09 | 9.983 | 9.993 | 733,369 | +0.01(+0.10%) |
Sep 28, 2023 | 9.983 | 10.10 | 9.964 | 9.983 | 1,199,093 | -0.02(-0.19%) |
Sep 27, 2023 | 10.13 | 10.13 | 9.983 | 10.00 | 688,111 | -0.11(-1.04%) |
Sep 26, 2023 | 10.13 | 10.18 | 10.08 | 10.11 | 1,524,742 | -0.05(-0.47%) |
Sep 25, 2023 | 10.18 | 10.20 | 10.16 | 10.16 | 927,735 | -0.12(-1.21%) |
Sep 22, 2023 | 10.34 | 10.36 | 10.28 | 10.28 | 394,224 | -0.01(-0.09%) |
Sep 21, 2023 | 10.35 | 10.35 | 10.29 | 10.29 | 618,081 | -0.12(-1.11%) |
Sep 20, 2023 | 10.40 | 10.45 | 10.40 | 10.40 | 484,555 | +0.03(+0.28%) |
Sep 19, 2023 | 10.44 | 10.45 | 10.36 | 10.38 | 873,857 | -0.07(-0.64%) |
Sep 18, 2023 | 10.44 | 10.50 | 10.43 | 10.44 | 562,804 | -0.04(-0.37%) |
Sep 15, 2023 | 10.49 | 10.51 | 10.46 | 10.48 | 453,758 | -0.01(-0.09%) |
Sep 14, 2023 | 10.56 | 10.56 | 10.49 | 10.49 | 339,506 | -0.07(-0.70%) |
Sep 13, 2023 | 10.50 | 10.56 | 10.50 | 10.56 | 861,525 | +0.06(+0.55%) |
Sep 12, 2023 | 10.53 | 10.56 | 10.50 | 10.51 | 518,496 | -0.05(-0.45%) |
Sep 11, 2023 | 10.57 | 10.62 | 10.53 | 10.56 | 636,406 | -0.01(-0.09%) |
Sep 08, 2023 | 10.64 | 10.68 | 10.56 | 10.56 | 390,509 | -0.06(-0.54%) |
Sep 07, 2023 | 10.76 | 10.76 | 10.60 | 10.62 | 566,087 | -0.10(-0.98%) |
Sep 06, 2023 | 10.78 | 10.79 | 10.71 | 10.73 | 273,437 | -0.04(-0.35%) |
Sep 05, 2023 | 10.78 | 10.81 | 10.75 | 10.77 | 381,162 | -0.04(-0.35%) |
Sep 01, 2023 | 10.83 | 10.84 | 10.77 | 10.80 | 326,289 | +0.00(+0.00%) |
Aug 31, 2023 | 10.88 | 10.88 | 10.79 | 10.80 | 549,812 | -0.04(-0.35%) |
Aug 30, 2023 | 10.84 | 10.86 | 10.79 | 10.84 | 413,715 | +0.02(+0.18%) |
Aug 29, 2023 | 10.69 | 10.83 | 10.67 | 10.82 | 516,653 | +0.15(+1.43%) |
Aug 28, 2023 | 10.67 | 10.70 | 10.65 | 10.67 | 373,509 | +0.02(+0.18%) |
Aug 25, 2023 | 10.66 | 10.70 | 10.64 | 10.65 | 485,168 | -0.02(-0.18%) |
Aug 24, 2023 | 10.72 | 10.73 | 10.66 | 10.67 | 518,337 | -0.07(-0.62%) |
Aug 23, 2023 | 10.71 | 10.75 | 10.68 | 10.74 | 490,145 | +0.09(+0.81%) |
Aug 22, 2023 | 10.65 | 10.71 | 10.65 | 10.65 | 428,419 | +0.00(+0.00%) |
Aug 21, 2023 | 10.67 | 10.73 | 10.60 | 10.65 | 367,112 | -0.07(-0.62%) |
Aug 18, 2023 | 10.73 | 10.82 | 10.71 | 10.72 | 515,981 | -0.01(-0.09%) |
Aug 17, 2023 | 10.79 | 10.79 | 10.72 | 10.73 | 451,621 | -0.04(-0.35%) |
Aug 16, 2023 | 10.87 | 10.88 | 10.77 | 10.77 | 456,599 | -0.11(-1.05%) |
Aug 15, 2023 | 10.93 | 10.94 | 10.87 | 10.88 | 301,038 | -0.03(-0.26%) |
Aug 14, 2023 | 10.90 | 10.95 | 10.87 | 10.91 | 447,145 | +0.00(+0.03%) |
Aug 11, 2023 | 10.93 | 10.97 | 10.91 | 10.91 | 387,894 | +0.00(+0.00%) |
Aug 10, 2023 | 10.98 | 11.01 | 10.91 | 10.91 | 381,377 | -0.05(-0.43%) |
Aug 09, 2023 | 10.96 | 10.99 | 10.92 | 10.95 | 333,335 | +0.01(+0.09%) |
Aug 08, 2023 | 10.96 | 10.97 | 10.92 | 10.94 | 283,779 | +0.01(+0.09%) |
Aug 07, 2023 | 10.97 | 10.98 | 10.87 | 10.93 | 512,376 | -0.05(-0.43%) |
Aug 04, 2023 | 10.97 | 11.04 | 10.97 | 10.98 | 398,201 | +0.03(+0.26%) |
Aug 03, 2023 | 11.03 | 11.06 | 10.95 | 10.95 | 507,934 | -0.18(-1.62%) |
Aug 02, 2023 | 11.15 | 11.19 | 11.11 | 11.13 | 680,520 | -0.09(-0.76%) |
Aug 01, 2023 | 11.21 | 11.24 | 11.15 | 11.22 | 609,633 | -0.03(-0.25%) |
Jul 31, 2023 | 11.23 | 11.29 | 11.20 | 11.25 | 473,566 | +0.02(+0.17%) |
Jul 28, 2023 | 11.14 | 11.25 | 11.12 | 11.23 | 536,765 | +0.12(+1.11%) |
Jul 27, 2023 | 11.15 | 11.18 | 11.07 | 11.11 | 468,359 | -0.08(-0.68%) |
Jul 26, 2023 | 11.13 | 11.21 | 11.13 | 11.18 | 340,151 | +0.05(+0.43%) |
Jul 25, 2023 | 11.16 | 11.19 | 11.13 | 11.13 | 336,264 | -0.05(-0.42%) |
Jul 24, 2023 | 11.23 | 11.26 | 11.18 | 11.18 | 544,564 | -0.01(-0.08%) |
Jul 21, 2023 | 11.18 | 11.19 | 11.14 | 11.19 | 299,752 | +0.06(+0.51%) |
Jul 20, 2023 | 11.11 | 11.16 | 11.11 | 11.13 | 302,132 | -0.03(-0.26%) |
Jul 19, 2023 | 11.09 | 11.16 | 11.09 | 11.16 | 327,776 | +0.09(+0.77%) |
Jul 18, 2023 | 11.07 | 11.11 | 11.05 | 11.08 | 483,513 | +0.04(+0.35%) |
Jul 17, 2023 | 11.09 | 11.11 | 11.04 | 11.04 | 382,214 | -0.06(-0.51%) |
Jul 14, 2023 | 11.18 | 11.19 | 11.09 | 11.10 | 312,741 | -0.08(-0.68%) |
Jul 13, 2023 | 11.08 | 11.17 | 11.08 | 11.17 | 412,071 | +0.14(+1.23%) |
Jul 12, 2023 | 10.99 | 11.06 | 10.99 | 11.04 | 292,458 | +0.09(+0.87%) |
Jul 11, 2023 | 10.97 | 10.97 | 10.94 | 10.94 | 313,842 | -0.03(-0.26%) |
Jul 10, 2023 | 10.93 | 10.97 | 10.93 | 10.97 | 274,269 | +0.04(+0.35%) |
Jul 07, 2023 | 10.88 | 10.98 | 10.88 | 10.93 | 292,873 | +0.02(+0.17%) |
Jul 06, 2023 | 10.91 | 10.96 | 10.86 | 10.91 | 533,421 | -0.13(-1.20%) |
Jul 05, 2023 | 11.14 | 11.15 | 11.04 | 11.05 | 292,422 | -0.09(-0.77%) |
Jul 03, 2023 | 11.11 | 11.15 | 11.07 | 11.13 | 181,181 | +0.09(+0.77%) |
Jun 30, 2023 | 11.10 | 11.15 | 11.04 | 11.05 | 711,927 | -0.02(-0.17%) |
Jun 29, 2023 | 11.14 | 11.15 | 11.03 | 11.06 | 416,253 | -0.11(-1.02%) |
Jun 28, 2023 | 11.10 | 11.20 | 11.10 | 11.18 | 434,557 | +0.09(+0.77%) |
Jun 27, 2023 | 11.08 | 11.18 | 11.05 | 11.09 | 438,622 | +0.02(+0.17%) |
Jun 26, 2023 | 10.98 | 11.08 | 10.98 | 11.07 | 334,465 | +0.10(+0.95%) |
Jun 23, 2023 | 10.94 | 11.04 | 10.91 | 10.97 | 342,171 | +0.07(+0.61%) |
Jun 22, 2023 | 10.94 | 10.94 | 10.89 | 10.90 | 485,493 | -0.02(-0.17%) |
Jun 21, 2023 | 10.93 | 10.95 | 10.87 | 10.92 | 325,099 | -0.04(-0.35%) |
Jun 20, 2023 | 10.93 | 11.00 | 10.92 | 10.96 | 459,920 | +0.04(+0.35%) |
Jun 16, 2023 | 10.89 | 10.93 | 10.86 | 10.92 | 237,481 | +0.01(+0.09%) |