Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 547,001 | +0.13(+1.21%) |
May 30, 2024 | 10.66 | 10.68 | 10.65 | 10.67 | 603,271 | +0.01(+0.09%) |
May 29, 2024 | 10.71 | 10.71 | 10.65 | 10.66 | 832,562 | -0.08(-0.74%) |
May 28, 2024 | 10.85 | 10.85 | 10.73 | 10.74 | 576,877 | -0.07(-0.64%) |
May 24, 2024 | 10.75 | 10.81 | 10.72 | 10.81 | 374,805 | +0.08(+0.74%) |
May 23, 2024 | 10.79 | 10.84 | 10.71 | 10.73 | 659,559 | -0.06(-0.55%) |
May 22, 2024 | 10.89 | 10.90 | 10.79 | 10.79 | 579,598 | -0.12(-1.09%) |
May 21, 2024 | 10.92 | 10.92 | 10.89 | 10.91 | 590,610 | +0.01(+0.09%) |
May 20, 2024 | 10.91 | 10.92 | 10.90 | 10.90 | 377,339 | -0.01(-0.09%) |
May 17, 2024 | 10.90 | 10.95 | 10.88 | 10.91 | 731,841 | +0.01(+0.09%) |
May 16, 2024 | 10.91 | 10.93 | 10.88 | 10.90 | 596,139 | +0.01(+0.09%) |
May 15, 2024 | 10.88 | 10.91 | 10.84 | 10.89 | 762,702 | +0.10(+0.92%) |
May 14, 2024 | 10.77 | 10.84 | 10.74 | 10.79 | 1,044,341 | +0.06(+0.56%) |
May 13, 2024 | 10.73 | 10.74 | 10.71 | 10.73 | 1,725,175 | +0.02(+0.18%) |
May 10, 2024 | 10.75 | 10.76 | 10.68 | 10.71 | 1,219,264 | -0.05(-0.46%) |
May 09, 2024 | 10.79 | 10.80 | 10.74 | 10.76 | 1,223,657 | -0.02(-0.18%) |
May 08, 2024 | 10.76 | 10.79 | 10.73 | 10.78 | 804,218 | +0.02(+0.18%) |
May 07, 2024 | 10.77 | 10.77 | 10.71 | 10.76 | 709,537 | +0.10(+0.93%) |
May 06, 2024 | 10.67 | 10.69 | 10.64 | 10.66 | 555,822 | +0.04(+0.37%) |
May 03, 2024 | 10.63 | 10.66 | 10.61 | 10.62 | 1,225,989 | +0.06(+0.56%) |
May 02, 2024 | 10.53 | 10.56 | 10.50 | 10.56 | 960,055 | +0.01(+0.09%) |
May 01, 2024 | 10.58 | 10.60 | 10.53 | 10.55 | 985,847 | +0.03(+0.28%) |
Apr 30, 2024 | 10.51 | 10.55 | 10.48 | 10.52 | 963,958 | -0.01(-0.09%) |
Apr 29, 2024 | 10.53 | 10.57 | 10.52 | 10.53 | 408,222 | +0.02(+0.19%) |
Apr 26, 2024 | 10.50 | 10.59 | 10.50 | 10.51 | 686,086 | +0.01(+0.09%) |
Apr 25, 2024 | 10.45 | 10.51 | 10.41 | 10.50 | 755,768 | -0.02(-0.19%) |
Apr 24, 2024 | 10.57 | 10.58 | 10.51 | 10.52 | 531,426 | -0.05(-0.47%) |
Apr 23, 2024 | 10.56 | 10.59 | 10.53 | 10.57 | 676,741 | +0.04(+0.38%) |
Apr 22, 2024 | 10.54 | 10.56 | 10.53 | 10.53 | 377,507 | -0.01(-0.09%) |
Apr 19, 2024 | 10.58 | 10.62 | 10.54 | 10.54 | 423,212 | -0.02(-0.19%) |
Apr 18, 2024 | 10.61 | 10.62 | 10.54 | 10.56 | 555,435 | -0.05(-0.47%) |
Apr 17, 2024 | 10.62 | 10.62 | 10.56 | 10.61 | 412,022 | +0.05(+0.47%) |
Apr 16, 2024 | 10.48 | 10.61 | 10.45 | 10.56 | 886,061 | +0.04(+0.38%) |
Apr 15, 2024 | 10.53 | 10.58 | 10.49 | 10.52 | 1,652,322 | -0.08(-0.75%) |
Apr 12, 2024 | 10.60 | 10.66 | 10.60 | 10.60 | 380,974 | +0.01(+0.10%) |
Apr 11, 2024 | 10.63 | 10.63 | 10.55 | 10.59 | 699,524 | +0.01(+0.09%) |
Apr 10, 2024 | 10.67 | 10.67 | 10.51 | 10.58 | 780,567 | -0.15(-1.38%) |
Apr 09, 2024 | 10.73 | 10.75 | 10.70 | 10.73 | 490,076 | +0.02(+0.18%) |
Apr 08, 2024 | 10.70 | 10.76 | 10.70 | 10.71 | 538,367 | +0.02(+0.18%) |
Apr 05, 2024 | 10.67 | 10.71 | 10.65 | 10.69 | 617,751 | -0.02(-0.18%) |
Apr 04, 2024 | 10.77 | 10.80 | 10.70 | 10.71 | 559,736 | -0.04(-0.37%) |
Apr 03, 2024 | 10.70 | 10.75 | 10.68 | 10.75 | 1,178,895 | +0.01(+0.09%) |
Apr 02, 2024 | 10.71 | 10.77 | 10.69 | 10.74 | 679,469 | -0.05(-0.46%) |
Apr 01, 2024 | 10.87 | 10.87 | 10.72 | 10.79 | 947,157 | -0.11(-0.99%) |
Mar 28, 2024 | 10.86 | 10.91 | 10.86 | 10.90 | 833,453 | +0.04(+0.36%) |
Mar 27, 2024 | 10.89 | 10.89 | 10.83 | 10.86 | 517,379 | +0.01(+0.09%) |
Mar 26, 2024 | 10.86 | 10.86 | 10.83 | 10.85 | 469,677 | +0.02(+0.18%) |
Mar 25, 2024 | 10.89 | 10.91 | 10.82 | 10.83 | 570,805 | -0.06(-0.54%) |
Mar 22, 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 730,758 | +0.03(+0.27%) |
Mar 21, 2024 | 10.92 | 10.92 | 10.82 | 10.86 | 517,080 | +0.04(+0.36%) |
Mar 20, 2024 | 10.85 | 10.86 | 10.78 | 10.82 | 736,007 | -0.02(-0.18%) |
Mar 19, 2024 | 10.89 | 10.89 | 10.82 | 10.84 | 560,296 | -0.01(-0.09%) |
Mar 18, 2024 | 10.83 | 10.86 | 10.81 | 10.85 | 475,064 | +0.05(+0.46%) |
Mar 15, 2024 | 10.72 | 10.82 | 10.72 | 10.80 | 474,111 | +0.03(+0.27%) |
Mar 14, 2024 | 10.87 | 10.88 | 10.74 | 10.77 | 1,000,135 | -0.14(-1.26%) |
Mar 13, 2024 | 10.82 | 10.94 | 10.82 | 10.91 | 491,056 | +0.02(+0.18%) |
Mar 12, 2024 | 10.88 | 10.92 | 10.84 | 10.89 | 716,695 | +0.01(+0.09%) |
Mar 11, 2024 | 10.88 | 10.91 | 10.87 | 10.88 | 484,606 | +0.02(+0.18%) |
Mar 08, 2024 | 10.90 | 10.96 | 10.79 | 10.86 | 1,697,040 | -0.01(-0.09%) |
Mar 07, 2024 | 10.87 | 10.89 | 10.84 | 10.87 | 492,817 | +0.03(+0.27%) |
Mar 06, 2024 | 10.82 | 10.85 | 10.80 | 10.84 | 558,450 | +0.05(+0.45%) |
Mar 05, 2024 | 10.80 | 10.84 | 10.78 | 10.79 | 837,955 | +0.05(+0.46%) |
Mar 04, 2024 | 10.79 | 10.83 | 10.71 | 10.74 | 1,110,932 | -0.05(-0.45%) |
Mar 01, 2024 | 10.77 | 10.79 | 10.71 | 10.79 | 489,933 | +0.06(+0.55%) |
Feb 29, 2024 | 10.73 | 10.77 | 10.71 | 10.73 | 478,656 | +0.06(+0.55%) |
Feb 28, 2024 | 10.63 | 10.71 | 10.63 | 10.67 | 579,251 | +0.04(+0.37%) |
Feb 27, 2024 | 10.67 | 10.70 | 10.59 | 10.63 | 870,829 | -0.06(-0.55%) |
Feb 26, 2024 | 10.78 | 10.79 | 10.67 | 10.69 | 473,238 | -0.07(-0.64%) |
Feb 23, 2024 | 10.80 | 10.83 | 10.76 | 10.76 | 701,668 | -0.02(-0.18%) |
Feb 22, 2024 | 10.79 | 10.82 | 10.77 | 10.78 | 357,123 | +0.00(+0.00%) |
Feb 21, 2024 | 10.81 | 10.85 | 10.77 | 10.78 | 581,622 | -0.03(-0.27%) |
Feb 20, 2024 | 10.79 | 10.85 | 10.79 | 10.81 | 632,275 | +0.02(+0.18%) |
Feb 16, 2024 | 10.77 | 10.81 | 10.75 | 10.79 | 1,005,957 | -0.03(-0.27%) |
Feb 15, 2024 | 10.78 | 10.86 | 10.78 | 10.82 | 530,405 | +0.09(+0.82%) |
Feb 14, 2024 | 10.65 | 10.75 | 10.65 | 10.73 | 602,446 | +0.08(+0.76%) |
Feb 13, 2024 | 10.63 | 10.67 | 10.60 | 10.65 | 802,936 | -0.08(-0.73%) |
Feb 12, 2024 | 10.72 | 10.77 | 10.71 | 10.73 | 1,263,302 | +0.04(+0.36%) |
Feb 09, 2024 | 10.74 | 10.75 | 10.64 | 10.69 | 683,901 | -0.02(-0.18%) |
Feb 08, 2024 | 10.74 | 10.74 | 10.69 | 10.71 | 608,580 | -0.02(-0.18%) |
Feb 07, 2024 | 10.81 | 10.85 | 10.73 | 10.73 | 654,440 | -0.06(-0.54%) |
Feb 06, 2024 | 10.76 | 10.81 | 10.74 | 10.79 | 913,226 | +0.05(+0.45%) |
Feb 05, 2024 | 10.72 | 10.77 | 10.71 | 10.74 | 842,627 | -0.07(-0.63%) |
Feb 02, 2024 | 10.78 | 10.80 | 10.69 | 10.80 | 845,192 | -0.05(-0.45%) |
Feb 01, 2024 | 10.83 | 10.89 | 10.83 | 10.85 | 716,620 | +0.09(+0.82%) |
Jan 31, 2024 | 10.69 | 10.80 | 10.69 | 10.77 | 834,558 | +0.10(+0.91%) |
Jan 30, 2024 | 10.70 | 10.71 | 10.62 | 10.67 | 622,120 | +0.03(+0.28%) |
Jan 29, 2024 | 10.49 | 10.64 | 10.49 | 10.64 | 949,277 | +0.17(+1.59%) |
Jan 26, 2024 | 10.49 | 10.50 | 10.43 | 10.47 | 644,725 | -0.02(-0.19%) |
Jan 25, 2024 | 10.51 | 10.55 | 10.49 | 10.49 | 569,888 | +0.00(+0.00%) |
Jan 24, 2024 | 10.55 | 10.58 | 10.37 | 10.49 | 1,207,809 | -0.02(-0.19%) |
Jan 23, 2024 | 10.52 | 10.54 | 10.48 | 10.51 | 486,570 | -0.04(-0.37%) |
Jan 22, 2024 | 10.55 | 10.64 | 10.52 | 10.55 | 641,808 | +0.07(+0.65%) |
Jan 19, 2024 | 10.44 | 10.51 | 10.35 | 10.48 | 2,076,816 | +0.01(+0.09%) |
Jan 18, 2024 | 10.51 | 10.55 | 10.47 | 10.47 | 707,521 | -0.05(-0.46%) |
Jan 17, 2024 | 10.61 | 10.61 | 10.51 | 10.52 | 891,725 | -0.12(-1.10%) |
Jan 16, 2024 | 10.74 | 10.77 | 10.63 | 10.64 | 817,918 | -0.14(-1.27%) |
Jan 12, 2024 | 10.78 | 10.78 | 10.71 | 10.78 | 589,263 | +0.05(+0.45%) |
Jan 11, 2024 | 10.68 | 10.75 | 10.66 | 10.73 | 950,448 | +0.04(+0.39%) |
Jan 10, 2024 | 10.70 | 10.71 | 10.64 | 10.69 | 883,994 | -0.02(-0.18%) |
Jan 09, 2024 | 10.78 | 10.79 | 10.67 | 10.70 | 1,169,035 | -0.07(-0.63%) |
Jan 08, 2024 | 10.74 | 10.81 | 10.73 | 10.77 | 647,719 | +0.07(+0.64%) |
Jan 05, 2024 | 10.69 | 10.74 | 10.68 | 10.70 | 574,613 | -0.01(-0.09%) |
Jan 04, 2024 | 10.72 | 10.74 | 10.70 | 10.71 | 566,743 | -0.05(-0.45%) |
Jan 03, 2024 | 10.73 | 10.78 | 10.68 | 10.76 | 675,427 | +0.02(+0.18%) |
Jan 02, 2024 | 10.66 | 10.74 | 10.63 | 10.74 | 752,082 | +0.05(+0.45%) |
Dec 29, 2023 | 10.62 | 10.71 | 10.62 | 10.70 | 1,723,933 | +0.08(+0.73%) |
Dec 28, 2023 | 10.68 | 10.69 | 10.61 | 10.62 | 2,070,064 | -0.07(-0.64%) |
Dec 27, 2023 | 10.65 | 10.70 | 10.57 | 10.69 | 1,460,839 | +0.09(+0.83%) |
Dec 26, 2023 | 10.63 | 10.65 | 10.60 | 10.60 | 2,165,653 | -0.03(-0.27%) |
Dec 22, 2023 | 10.67 | 10.68 | 10.63 | 10.63 | 1,202,612 | -0.02(-0.18%) |
Dec 21, 2023 | 10.74 | 10.76 | 10.65 | 10.65 | 1,994,947 | -0.09(-0.82%) |
Dec 20, 2023 | 10.77 | 10.82 | 10.70 | 10.73 | 2,057,541 | -0.04(-0.36%) |
Dec 19, 2023 | 10.78 | 10.79 | 10.74 | 10.77 | 1,668,561 | +0.04(+0.36%) |
Dec 18, 2023 | 10.73 | 10.80 | 10.71 | 10.73 | 1,516,205 | +0.01(+0.09%) |
Dec 15, 2023 | 10.70 | 10.74 | 10.68 | 10.72 | 1,664,914 | +0.01(+0.09%) |
Dec 14, 2023 | 10.58 | 10.77 | 10.57 | 10.71 | 1,401,808 | +0.16(+1.50%) |
Dec 13, 2023 | 10.43 | 10.56 | 10.37 | 10.56 | 1,824,194 | +0.12(+1.11%) |
Dec 12, 2023 | 10.37 | 10.49 | 10.37 | 10.44 | 1,083,031 | -0.02(-0.19%) |
Dec 11, 2023 | 10.43 | 10.47 | 10.41 | 10.46 | 807,097 | +0.01(+0.09%) |
Dec 08, 2023 | 10.42 | 10.47 | 10.40 | 10.45 | 920,709 | -0.02(-0.18%) |
Dec 07, 2023 | 10.41 | 10.53 | 10.39 | 10.47 | 973,652 | +0.08(+0.74%) |
Dec 06, 2023 | 10.41 | 10.46 | 10.38 | 10.39 | 915,311 | -0.01(-0.09%) |
Dec 05, 2023 | 10.43 | 10.44 | 10.36 | 10.40 | 867,964 | +0.04(+0.37%) |
Dec 04, 2023 | 10.33 | 10.44 | 10.33 | 10.36 | 1,254,677 | -0.02(-0.19%) |
Dec 01, 2023 | 10.34 | 10.44 | 10.29 | 10.38 | 1,345,627 | +0.11(+1.04%) |
Nov 30, 2023 | 10.28 | 10.29 | 10.21 | 10.28 | 1,165,627 | -0.02(-0.19%) |
Nov 29, 2023 | 10.17 | 10.32 | 10.17 | 10.29 | 988,806 | +0.14(+1.33%) |
Nov 28, 2023 | 10.11 | 10.19 | 10.11 | 10.16 | 1,004,498 | +0.00(+0.00%) |
Nov 27, 2023 | 10.18 | 10.25 | 10.14 | 10.16 | 992,748 | -0.02(-0.19%) |
Nov 24, 2023 | 10.18 | 10.21 | 10.16 | 10.18 | 230,489 | -0.01(-0.10%) |
Nov 22, 2023 | 10.14 | 10.21 | 10.14 | 10.19 | 780,324 | +0.05(+0.48%) |
Nov 21, 2023 | 10.10 | 10.17 | 10.09 | 10.14 | 564,015 | +0.00(+0.00%) |
Nov 20, 2023 | 10.04 | 10.19 | 10.02 | 10.14 | 3,034,987 | +0.06(+0.58%) |
Nov 17, 2023 | 10.15 | 10.17 | 10.06 | 10.08 | 760,327 | -0.07(-0.67%) |
Nov 16, 2023 | 10.06 | 10.19 | 10.06 | 10.15 | 1,065,099 | +0.16(+1.65%) |
Nov 15, 2023 | 9.966 | 10.00 | 9.922 | 9.985 | 780,045 | -0.01(-0.10%) |
Nov 14, 2023 | 9.898 | 10.00 | 9.898 | 9.995 | 1,008,101 | +0.23(+2.30%) |
Nov 13, 2023 | 9.741 | 9.794 | 9.726 | 9.770 | 763,058 | -0.01(-0.10%) |
Nov 10, 2023 | 9.664 | 9.808 | 9.664 | 9.779 | 746,965 | +0.13(+1.30%) |
Nov 09, 2023 | 9.799 | 9.800 | 9.635 | 9.654 | 890,826 | -0.16(-1.67%) |
Nov 08, 2023 | 9.847 | 9.861 | 9.782 | 9.818 | 878,238 | -0.01(-0.10%) |
Nov 07, 2023 | 9.664 | 9.847 | 9.664 | 9.827 | 2,135,346 | +0.17(+1.80%) |
Nov 06, 2023 | 9.644 | 9.683 | 9.596 | 9.654 | 894,462 | -0.06(-0.60%) |
Nov 03, 2023 | 9.596 | 9.760 | 9.596 | 9.712 | 1,422,517 | +0.19(+2.03%) |
Nov 02, 2023 | 9.451 | 9.538 | 9.442 | 9.519 | 1,564,315 | +0.15(+1.65%) |
Nov 01, 2023 | 9.210 | 9.365 | 9.172 | 9.365 | 1,223,237 | +0.23(+2.53%) |
Oct 31, 2023 | 9.095 | 9.143 | 9.075 | 9.133 | 888,782 | +0.06(+0.64%) |
Oct 30, 2023 | 9.017 | 9.090 | 9.017 | 9.075 | 998,671 | +0.06(+0.64%) |
Oct 27, 2023 | 8.960 | 9.017 | 8.950 | 9.017 | 1,242,366 | +0.04(+0.43%) |
Oct 26, 2023 | 8.911 | 8.998 | 8.902 | 8.979 | 1,174,709 | +0.06(+0.65%) |
Oct 25, 2023 | 8.960 | 9.008 | 8.902 | 8.921 | 1,396,726 | -0.12(-1.28%) |
Oct 24, 2023 | 9.017 | 9.075 | 8.969 | 9.037 | 1,095,548 | +0.14(+1.63%) |
Oct 23, 2023 | 8.950 | 9.027 | 8.873 | 8.892 | 1,340,290 | -0.09(-0.97%) |
Oct 20, 2023 | 9.017 | 9.075 | 8.969 | 8.979 | 978,107 | -0.04(-0.43%) |
Oct 19, 2023 | 9.027 | 9.066 | 9.008 | 9.017 | 1,018,383 | -0.04(-0.43%) |
Oct 18, 2023 | 9.095 | 9.152 | 9.056 | 9.056 | 1,087,377 | -0.11(-1.16%) |
Oct 17, 2023 | 9.191 | 9.220 | 9.152 | 9.162 | 801,551 | -0.11(-1.14%) |
Oct 16, 2023 | 9.374 | 9.374 | 9.230 | 9.268 | 1,237,085 | -0.11(-1.13%) |
Oct 13, 2023 | 9.384 | 9.426 | 9.365 | 9.374 | 771,253 | +0.04(+0.41%) |
Oct 12, 2023 | 9.393 | 9.461 | 9.336 | 9.336 | 823,147 | -0.09(-0.97%) |
Oct 11, 2023 | 9.370 | 9.475 | 9.370 | 9.427 | 1,165,380 | +0.10(+1.03%) |
Oct 10, 2023 | 9.225 | 9.360 | 9.216 | 9.331 | 812,626 | +0.08(+0.83%) |
Oct 09, 2023 | 9.225 | 9.293 | 9.225 | 9.254 | 752,889 | +0.05(+0.52%) |
Oct 06, 2023 | 9.177 | 9.254 | 9.110 | 9.206 | 1,022,080 | -0.03(-0.31%) |
Oct 05, 2023 | 9.264 | 9.302 | 9.197 | 9.235 | 735,171 | -0.05(-0.52%) |
Oct 04, 2023 | 9.225 | 9.303 | 9.225 | 9.283 | 846,237 | +0.09(+0.94%) |
Oct 03, 2023 | 9.149 | 9.235 | 9.146 | 9.197 | 1,971,394 | +0.00(+0.00%) |
Oct 02, 2023 | 9.302 | 9.312 | 9.177 | 9.197 | 1,558,977 | -0.11(-1.14%) |
Sep 29, 2023 | 9.283 | 9.322 | 9.235 | 9.302 | 1,410,689 | +0.07(+0.73%) |
Sep 28, 2023 | 9.225 | 9.283 | 9.216 | 9.235 | 2,068,305 | -0.02(-0.21%) |
Sep 27, 2023 | 9.370 | 9.389 | 9.197 | 9.254 | 2,913,091 | -0.10(-1.03%) |
Sep 26, 2023 | 9.475 | 9.504 | 9.298 | 9.350 | 2,000,762 | -0.17(-1.82%) |
Sep 25, 2023 | 9.591 | 9.571 | 9.523 | 9.523 | 1,009,693 | -0.12(-1.29%) |
Sep 22, 2023 | 9.658 | 9.706 | 9.639 | 9.648 | 860,995 | +0.03(+0.30%) |
Sep 21, 2023 | 9.658 | 9.687 | 9.595 | 9.619 | 3,827,806 | -0.12(-1.18%) |
Sep 20, 2023 | 9.725 | 9.783 | 9.716 | 9.735 | 873,095 | +0.04(+0.40%) |
Sep 19, 2023 | 9.725 | 9.725 | 9.667 | 9.696 | 774,978 | -0.02(-0.20%) |
Sep 18, 2023 | 9.735 | 9.764 | 9.716 | 9.716 | 885,273 | -0.03(-0.30%) |
Sep 15, 2023 | 9.754 | 9.783 | 9.687 | 9.744 | 1,163,390 | -0.01(-0.10%) |
Sep 14, 2023 | 9.792 | 9.812 | 9.740 | 9.754 | 1,379,382 | -0.02(-0.25%) |
Sep 13, 2023 | 9.759 | 9.797 | 9.759 | 9.778 | 802,634 | +0.00(+0.00%) |
Sep 12, 2023 | 9.759 | 9.788 | 9.759 | 9.778 | 981,425 | -0.01(-0.10%) |
Sep 11, 2023 | 9.797 | 9.826 | 9.788 | 9.788 | 601,302 | +0.00(+0.00%) |
Sep 08, 2023 | 9.835 | 9.873 | 9.788 | 9.788 | 1,217,515 | -0.08(-0.78%) |
Sep 07, 2023 | 9.922 | 9.941 | 9.807 | 9.864 | 1,198,657 | -0.08(-0.77%) |
Sep 06, 2023 | 9.960 | 9.979 | 9.939 | 9.941 | 763,488 | -0.01(-0.10%) |
Sep 05, 2023 | 9.970 | 9.989 | 9.941 | 9.950 | 951,068 | -0.06(-0.57%) |
Sep 01, 2023 | 10.01 | 10.03 | 9.979 | 10.01 | 738,420 | +0.01(+0.10%) |
Aug 31, 2023 | 9.989 | 10.01 | 9.970 | 9.998 | 1,039,763 | +0.00(+0.00%) |
Aug 30, 2023 | 9.998 | 10.03 | 9.979 | 9.998 | 703,585 | +0.03(+0.29%) |
Aug 29, 2023 | 9.922 | 10.01 | 9.912 | 9.970 | 1,054,259 | +0.05(+0.48%) |
Aug 28, 2023 | 9.960 | 9.960 | 9.912 | 9.922 | 653,435 | +0.01(+0.10%) |
Aug 25, 2023 | 9.912 | 9.931 | 9.902 | 9.912 | 556,293 | -0.02(-0.19%) |
Aug 24, 2023 | 9.950 | 9.950 | 9.912 | 9.931 | 532,323 | -0.03(-0.29%) |
Aug 23, 2023 | 9.970 | 10.01 | 9.936 | 9.960 | 654,932 | +0.03(+0.29%) |
Aug 22, 2023 | 9.950 | 9.989 | 9.922 | 9.931 | 481,236 | -0.02(-0.19%) |
Aug 21, 2023 | 9.922 | 9.960 | 9.893 | 9.950 | 801,608 | -0.04(-0.38%) |
Aug 18, 2023 | 10.02 | 10.07 | 9.979 | 9.989 | 655,182 | -0.03(-0.29%) |
Aug 17, 2023 | 10.05 | 10.06 | 9.989 | 10.02 | 758,849 | +0.00(+0.00%) |
Aug 16, 2023 | 10.10 | 10.14 | 10.01 | 10.02 | 882,153 | -0.11(-1.04%) |
Aug 15, 2023 | 10.12 | 10.16 | 10.11 | 10.12 | 582,592 | -0.01(-0.09%) |
Aug 14, 2023 | 10.12 | 10.14 | 10.11 | 10.13 | 552,483 | -0.00(-0.05%) |
Aug 11, 2023 | 10.14 | 10.17 | 10.09 | 10.14 | 559,439 | +0.03(+0.28%) |
Aug 10, 2023 | 10.14 | 10.21 | 10.11 | 10.11 | 747,865 | -0.05(-0.47%) |
Aug 09, 2023 | 10.17 | 10.19 | 10.14 | 10.16 | 683,750 | +0.00(+0.00%) |
Aug 08, 2023 | 10.14 | 10.17 | 10.13 | 10.16 | 496,270 | +0.04(+0.38%) |
Aug 07, 2023 | 10.12 | 10.16 | 10.08 | 10.12 | 635,470 | -0.02(-0.19%) |
Aug 04, 2023 | 10.12 | 10.19 | 10.12 | 10.14 | 706,755 | +0.04(+0.38%) |
Aug 03, 2023 | 10.18 | 10.20 | 10.09 | 10.10 | 1,257,816 | -0.18(-1.76%) |
Aug 02, 2023 | 10.34 | 10.36 | 10.27 | 10.28 | 971,614 | -0.10(-0.92%) |
Aug 01, 2023 | 10.39 | 10.40 | 10.34 | 10.38 | 856,876 | -0.06(-0.55%) |
Jul 31, 2023 | 10.41 | 10.45 | 10.39 | 10.43 | 644,271 | +0.02(+0.18%) |
Jul 28, 2023 | 10.39 | 10.45 | 10.36 | 10.41 | 644,617 | +0.07(+0.65%) |
Jul 27, 2023 | 10.39 | 10.41 | 10.33 | 10.35 | 1,006,597 | -0.08(-0.73%) |
Jul 26, 2023 | 10.44 | 10.45 | 10.41 | 10.42 | 857,405 | -0.02(-0.18%) |
Jul 25, 2023 | 10.43 | 10.47 | 10.43 | 10.44 | 389,549 | -0.02(-0.18%) |
Jul 24, 2023 | 10.48 | 10.50 | 10.46 | 10.46 | 700,423 | +0.01(+0.09%) |
Jul 21, 2023 | 10.43 | 10.47 | 10.43 | 10.45 | 757,889 | +0.03(+0.27%) |
Jul 20, 2023 | 10.45 | 10.50 | 10.42 | 10.42 | 517,633 | -0.06(-0.55%) |
Jul 19, 2023 | 10.48 | 10.52 | 10.45 | 10.48 | 824,767 | +0.06(+0.55%) |
Jul 18, 2023 | 10.42 | 10.44 | 10.39 | 10.42 | 546,632 | +0.03(+0.28%) |
Jul 17, 2023 | 10.36 | 10.42 | 10.36 | 10.39 | 725,816 | +0.02(+0.18%) |
Jul 14, 2023 | 10.41 | 10.45 | 10.38 | 10.38 | 508,109 | -0.04(-0.37%) |
Jul 13, 2023 | 10.41 | 10.45 | 10.39 | 10.41 | 570,742 | +0.03(+0.32%) |
Jul 12, 2023 | 10.36 | 10.43 | 10.34 | 10.38 | 564,512 | +0.08(+0.74%) |
Jul 11, 2023 | 10.30 | 10.33 | 10.29 | 10.30 | 457,979 | +0.00(+0.00%) |
Jul 10, 2023 | 10.29 | 10.35 | 10.29 | 10.30 | 371,283 | +0.01(+0.09%) |
Jul 07, 2023 | 10.20 | 10.31 | 10.20 | 10.29 | 574,998 | +0.06(+0.56%) |
Jul 06, 2023 | 10.31 | 10.32 | 10.22 | 10.24 | 760,547 | -0.15(-1.47%) |
Jul 05, 2023 | 10.46 | 10.49 | 10.38 | 10.39 | 410,248 | -0.08(-0.73%) |
Jul 03, 2023 | 10.45 | 10.47 | 10.40 | 10.47 | 345,391 | +0.07(+0.64%) |
Jun 30, 2023 | 10.46 | 10.49 | 10.39 | 10.40 | 886,829 | +0.00(+0.00%) |
Jun 29, 2023 | 10.42 | 10.46 | 10.37 | 10.40 | 658,875 | -0.08(-0.73%) |
Jun 28, 2023 | 10.46 | 10.49 | 10.44 | 10.48 | 452,296 | +0.04(+0.37%) |
Jun 27, 2023 | 10.41 | 10.48 | 10.39 | 10.44 | 1,209,162 | +0.03(+0.27%) |
Jun 26, 2023 | 10.36 | 10.42 | 10.36 | 10.41 | 429,351 | +0.09(+0.83%) |
Jun 23, 2023 | 10.30 | 10.37 | 10.29 | 10.32 | 897,514 | +0.06(+0.56%) |
Jun 22, 2023 | 10.28 | 10.31 | 10.27 | 10.27 | 577,564 | -0.02(-0.18%) |
Jun 21, 2023 | 10.29 | 10.30 | 10.23 | 10.29 | 908,429 | -0.03(-0.28%) |
Jun 20, 2023 | 10.36 | 10.38 | 10.29 | 10.31 | 511,210 | -0.02(-0.18%) |
Jun 16, 2023 | 10.37 | 10.38 | 10.33 | 10.33 | 432,586 | -0.06(-0.55%) |