Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 9.640 | 9.670 | 9.535 | 9.570 | 2,686,002 | +0.06(+0.63%) |
May 24, 2024 | 9.730 | 9.790 | 9.500 | 9.510 | 4,098,704 | -0.33(-3.35%) |
May 23, 2024 | 9.430 | 9.900 | 9.310 | 9.840 | 4,882,637 | +0.46(+4.90%) |
May 22, 2024 | 9.540 | 9.560 | 9.370 | 9.380 | 2,301,931 | -0.22(-2.29%) |
May 21, 2024 | 9.770 | 9.810 | 9.595 | 9.600 | 5,327,094 | -0.61(-5.97%) |
May 20, 2024 | 10.23 | 10.33 | 10.02 | 10.21 | 4,375,225 | +0.05(+0.49%) |
May 17, 2024 | 10.03 | 10.16 | 10.01 | 10.16 | 4,908,311 | +0.07(+0.69%) |
May 16, 2024 | 10.03 | 10.14 | 9.905 | 10.09 | 6,264,808 | +0.25(+2.54%) |
May 15, 2024 | 9.770 | 9.960 | 9.680 | 9.840 | 1,458,211 | +0.08(+0.82%) |
May 14, 2024 | 10.00 | 10.04 | 9.740 | 9.760 | 4,588,967 | -0.09(-0.91%) |
May 13, 2024 | 10.06 | 10.08 | 9.770 | 9.850 | 5,846,702 | -0.21(-2.09%) |
May 10, 2024 | 10.11 | 10.40 | 10.04 | 10.06 | 5,842,297 | -0.30(-2.90%) |
May 09, 2024 | 10.13 | 10.39 | 10.09 | 10.36 | 9,297,698 | +0.00(+0.00%) |
May 08, 2024 | 10.34 | 10.73 | 10.30 | 10.36 | 9,382,552 | -0.03(-0.29%) |
May 07, 2024 | 11.86 | 11.93 | 10.25 | 10.39 | 12,341,765 | -1.36(-11.57%) |
May 06, 2024 | 11.68 | 11.81 | 11.62 | 11.75 | 758,435 | +0.09(+0.77%) |
May 03, 2024 | 11.63 | 11.68 | 11.57 | 11.66 | 535,343 | +0.14(+1.22%) |
May 02, 2024 | 11.50 | 11.59 | 11.45 | 11.52 | 677,624 | +0.25(+2.22%) |
May 01, 2024 | 11.26 | 11.39 | 11.14 | 11.27 | 444,111 | +0.03(+0.27%) |
Apr 30, 2024 | 11.34 | 11.37 | 11.21 | 11.24 | 1,586,506 | -0.25(-2.18%) |
Apr 29, 2024 | 11.60 | 11.65 | 11.44 | 11.49 | 1,023,688 | -0.18(-1.54%) |
Apr 26, 2024 | 11.68 | 11.86 | 11.62 | 11.67 | 1,144,351 | +0.06(+0.52%) |
Apr 25, 2024 | 11.55 | 11.78 | 11.53 | 11.61 | 1,014,517 | -0.13(-1.11%) |
Apr 24, 2024 | 11.63 | 11.75 | 11.60 | 11.74 | 941,142 | +0.00(+0.00%) |
Apr 23, 2024 | 11.57 | 11.79 | 11.54 | 11.74 | 531,869 | +0.01(+0.09%) |
Apr 22, 2024 | 11.68 | 11.78 | 11.65 | 11.73 | 756,223 | -0.06(-0.51%) |
Apr 19, 2024 | 11.54 | 11.83 | 11.53 | 11.79 | 818,025 | +0.20(+1.73%) |
Apr 18, 2024 | 11.58 | 11.63 | 11.44 | 11.59 | 1,192,038 | +0.01(+0.09%) |
Apr 17, 2024 | 11.70 | 11.71 | 11.56 | 11.58 | 745,258 | -0.02(-0.17%) |
Apr 16, 2024 | 11.67 | 11.79 | 11.56 | 11.60 | 1,817,969 | -0.16(-1.36%) |
Apr 15, 2024 | 11.74 | 11.91 | 11.66 | 11.76 | 1,843,194 | -0.14(-1.18%) |
Apr 12, 2024 | 11.93 | 12.05 | 11.85 | 11.90 | 971,862 | -0.11(-0.92%) |
Apr 11, 2024 | 12.09 | 12.10 | 11.99 | 12.01 | 1,087,921 | -0.13(-1.07%) |
Apr 10, 2024 | 12.18 | 12.24 | 12.06 | 12.14 | 1,281,715 | -0.21(-1.70%) |
Apr 09, 2024 | 12.49 | 12.54 | 12.31 | 12.35 | 1,202,885 | -0.03(-0.24%) |
Apr 08, 2024 | 12.34 | 12.47 | 12.33 | 12.38 | 1,119,065 | +0.00(+0.00%) |
Apr 05, 2024 | 12.55 | 12.55 | 12.26 | 12.38 | 1,168,817 | -0.21(-1.67%) |
Apr 04, 2024 | 12.78 | 12.88 | 12.56 | 12.59 | 1,971,084 | -0.17(-1.33%) |
Apr 03, 2024 | 12.84 | 12.87 | 12.67 | 12.76 | 1,237,281 | -0.12(-0.93%) |
Apr 02, 2024 | 12.87 | 12.98 | 12.73 | 12.88 | 1,319,936 | +0.06(+0.47%) |
Apr 01, 2024 | 12.82 | 12.96 | 12.68 | 12.82 | 983,000 | +0.04(+0.31%) |
Mar 28, 2024 | 12.71 | 12.78 | 12.78 | 12.78 | 684,545 | -0.05(-0.39%) |
Mar 27, 2024 | 12.73 | 12.84 | 12.71 | 12.83 | 1,186,925 | +0.17(+1.34%) |
Mar 26, 2024 | 12.59 | 12.67 | 12.44 | 12.66 | 3,166,373 | +0.25(+2.01%) |
Mar 25, 2024 | 12.47 | 12.48 | 12.35 | 12.41 | 1,592,291 | -0.06(-0.48%) |
Mar 22, 2024 | 12.42 | 12.49 | 12.36 | 12.47 | 3,250,531 | -0.01(-0.08%) |
Mar 21, 2024 | 12.63 | 12.66 | 12.40 | 12.48 | 1,742,603 | -0.06(-0.48%) |
Mar 20, 2024 | 12.47 | 12.55 | 12.34 | 12.54 | 2,166,078 | +0.05(+0.40%) |
Mar 19, 2024 | 12.34 | 12.59 | 12.27 | 12.49 | 2,174,680 | +0.35(+2.88%) |
Mar 18, 2024 | 12.18 | 12.22 | 12.10 | 12.14 | 1,548,288 | -0.06(-0.49%) |
Mar 15, 2024 | 11.95 | 12.23 | 11.95 | 12.20 | 3,008,970 | +0.28(+2.35%) |
Mar 14, 2024 | 11.98 | 11.98 | 11.82 | 11.92 | 1,067,542 | -0.04(-0.33%) |
Mar 13, 2024 | 11.89 | 12.00 | 11.87 | 11.96 | 1,428,687 | +0.05(+0.42%) |
Mar 12, 2024 | 11.74 | 11.98 | 11.69 | 11.91 | 1,360,745 | +0.14(+1.19%) |
Mar 11, 2024 | 11.92 | 11.98 | 11.74 | 11.77 | 781,321 | -0.12(-1.01%) |
Mar 08, 2024 | 11.72 | 11.90 | 11.65 | 11.89 | 1,511,439 | -0.08(-0.67%) |
Mar 07, 2024 | 11.78 | 11.98 | 11.78 | 11.97 | 1,545,583 | +0.17(+1.44%) |
Mar 06, 2024 | 11.87 | 11.94 | 11.76 | 11.80 | 1,337,567 | -0.03(-0.25%) |
Mar 05, 2024 | 11.82 | 11.90 | 11.72 | 11.83 | 1,226,612 | +0.00(+0.00%) |
Mar 04, 2024 | 11.72 | 11.84 | 11.68 | 11.83 | 1,363,922 | +0.22(+1.89%) |
Mar 01, 2024 | 11.50 | 11.63 | 11.43 | 11.61 | 1,606,502 | +0.26(+2.29%) |
Feb 29, 2024 | 11.48 | 11.53 | 11.33 | 11.35 | 1,977,268 | -0.20(-1.73%) |
Feb 28, 2024 | 11.56 | 11.70 | 11.48 | 11.55 | 1,591,452 | +0.02(+0.17%) |
Feb 27, 2024 | 11.50 | 11.64 | 11.47 | 11.53 | 1,719,027 | +0.31(+2.76%) |
Feb 26, 2024 | 11.09 | 11.25 | 11.01 | 11.22 | 1,369,504 | +0.10(+0.90%) |
Feb 23, 2024 | 11.18 | 11.22 | 11.01 | 11.12 | 1,560,470 | -0.14(-1.24%) |
Feb 22, 2024 | 11.19 | 11.43 | 11.17 | 11.26 | 1,989,728 | +0.08(+0.72%) |
Feb 21, 2024 | 10.99 | 11.21 | 10.97 | 11.18 | 1,990,235 | +0.26(+2.38%) |
Feb 20, 2024 | 10.74 | 10.97 | 10.73 | 10.92 | 1,820,710 | +0.22(+2.06%) |
Feb 16, 2024 | 10.56 | 10.76 | 10.56 | 10.70 | 1,427,782 | +0.16(+1.52%) |
Feb 15, 2024 | 10.46 | 10.55 | 10.41 | 10.54 | 1,589,393 | +0.05(+0.48%) |
Feb 14, 2024 | 10.72 | 10.77 | 10.47 | 10.49 | 1,317,402 | -0.14(-1.32%) |
Feb 13, 2024 | 10.81 | 10.84 | 10.55 | 10.63 | 1,082,237 | -0.28(-2.57%) |
Feb 12, 2024 | 10.59 | 10.92 | 10.59 | 10.91 | 919,417 | +0.25(+2.35%) |
Feb 09, 2024 | 10.64 | 10.76 | 10.54 | 10.66 | 1,089,540 | -0.02(-0.19%) |
Feb 08, 2024 | 10.74 | 10.78 | 10.64 | 10.68 | 2,025,307 | -0.13(-1.20%) |
Feb 07, 2024 | 10.79 | 10.89 | 10.70 | 10.81 | 1,915,792 | +0.02(+0.19%) |
Feb 06, 2024 | 10.50 | 10.81 | 10.50 | 10.79 | 1,520,799 | +0.43(+4.15%) |
Feb 05, 2024 | 10.27 | 10.39 | 10.16 | 10.36 | 1,298,399 | +0.04(+0.39%) |
Feb 02, 2024 | 10.29 | 10.37 | 10.16 | 10.32 | 1,198,257 | -0.03(-0.29%) |
Feb 01, 2024 | 10.42 | 10.54 | 10.35 | 10.35 | 1,537,536 | -0.05(-0.48%) |
Jan 31, 2024 | 10.53 | 10.63 | 10.38 | 10.40 | 1,456,247 | -0.10(-0.95%) |
Jan 30, 2024 | 10.34 | 10.54 | 10.27 | 10.50 | 1,385,645 | +0.19(+1.84%) |
Jan 29, 2024 | 10.35 | 10.37 | 10.13 | 10.31 | 2,468,676 | -0.44(-4.09%) |
Jan 26, 2024 | 10.58 | 10.78 | 10.58 | 10.75 | 921,129 | +0.20(+1.90%) |
Jan 25, 2024 | 10.52 | 10.61 | 10.48 | 10.55 | 793,123 | +0.11(+1.05%) |
Jan 24, 2024 | 10.67 | 10.68 | 10.43 | 10.44 | 935,689 | -0.05(-0.48%) |
Jan 23, 2024 | 10.39 | 10.52 | 10.31 | 10.49 | 976,765 | +0.15(+1.45%) |
Jan 22, 2024 | 10.38 | 10.45 | 10.29 | 10.34 | 693,269 | -0.17(-1.62%) |
Jan 19, 2024 | 10.37 | 10.51 | 10.32 | 10.51 | 787,240 | +0.07(+0.67%) |
Jan 18, 2024 | 10.66 | 10.68 | 10.42 | 10.44 | 1,119,833 | -0.20(-1.88%) |
Jan 17, 2024 | 10.65 | 10.73 | 10.61 | 10.64 | 1,031,346 | -0.05(-0.47%) |
Jan 16, 2024 | 10.90 | 10.93 | 10.69 | 10.69 | 885,619 | -0.33(-2.99%) |
Jan 12, 2024 | 11.10 | 11.17 | 11.00 | 11.02 | 794,208 | -0.07(-0.63%) |
Jan 11, 2024 | 10.99 | 11.11 | 10.88 | 11.09 | 1,111,459 | +0.12(+1.09%) |
Jan 10, 2024 | 11.05 | 11.05 | 10.96 | 10.97 | 508,652 | -0.03(-0.27%) |
Jan 09, 2024 | 11.12 | 11.17 | 10.98 | 11.00 | 988,813 | -0.22(-1.96%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.91 | 11.22 | 1,200,842 | +0.19(+1.72%) |
Jan 05, 2024 | 11.08 | 11.13 | 11.00 | 11.03 | 944,878 | -0.08(-0.72%) |
Jan 04, 2024 | 11.15 | 11.19 | 11.11 | 11.11 | 582,988 | -0.14(-1.24%) |
Jan 03, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 1,356,905 | +0.10(+0.90%) |
Jan 02, 2024 | 11.31 | 11.39 | 11.09 | 11.15 | 992,071 | -0.21(-1.85%) |
Dec 29, 2023 | 11.41 | 11.42 | 11.29 | 11.36 | 357,406 | -0.07(-0.61%) |
Dec 28, 2023 | 11.51 | 11.56 | 11.43 | 11.43 | 942,643 | -0.08(-0.70%) |
Dec 27, 2023 | 11.42 | 11.52 | 11.42 | 11.51 | 1,397,290 | +0.08(+0.70%) |
Dec 26, 2023 | 11.42 | 11.47 | 11.37 | 11.43 | 560,746 | +0.13(+1.15%) |
Dec 22, 2023 | 11.30 | 11.39 | 11.26 | 11.30 | 1,133,377 | +0.17(+1.53%) |
Dec 21, 2023 | 11.08 | 11.16 | 11.03 | 11.13 | 1,013,216 | +0.19(+1.74%) |
Dec 20, 2023 | 10.92 | 11.11 | 10.87 | 10.94 | 1,403,636 | +0.04(+0.37%) |
Dec 19, 2023 | 10.89 | 10.95 | 10.85 | 10.90 | 1,000,206 | +0.17(+1.58%) |
Dec 18, 2023 | 10.58 | 10.74 | 10.55 | 10.73 | 1,693,800 | +0.05(+0.47%) |
Dec 15, 2023 | 10.76 | 10.79 | 10.64 | 10.68 | 1,633,193 | +0.02(+0.19%) |
Dec 14, 2023 | 10.64 | 10.73 | 10.50 | 10.66 | 1,564,311 | +0.12(+1.14%) |
Dec 13, 2023 | 10.32 | 10.55 | 10.29 | 10.54 | 1,420,030 | +0.29(+2.83%) |
Dec 12, 2023 | 10.25 | 10.30 | 10.14 | 10.25 | 977,103 | -0.10(-0.97%) |
Dec 11, 2023 | 10.32 | 10.43 | 10.29 | 10.35 | 1,758,692 | +0.05(+0.49%) |
Dec 08, 2023 | 10.08 | 10.32 | 10.06 | 10.30 | 1,069,228 | +0.21(+2.06%) |
Dec 07, 2023 | 10.10 | 10.15 | 10.04 | 10.09 | 1,744,638 | -0.03(-0.29%) |
Dec 06, 2023 | 10.25 | 10.28 | 10.12 | 10.12 | 1,639,734 | +0.00(+0.00%) |
Dec 05, 2023 | 10.16 | 10.22 | 10.07 | 10.12 | 2,273,038 | -0.11(-1.05%) |
Dec 04, 2023 | 10.34 | 10.34 | 10.21 | 10.23 | 2,400,119 | -0.12(-1.13%) |
Dec 01, 2023 | 10.25 | 10.46 | 10.22 | 10.35 | 1,892,481 | -0.26(-2.49%) |
Nov 30, 2023 | 10.46 | 10.62 | 10.37 | 10.61 | 2,332,799 | -0.17(-1.54%) |
Nov 29, 2023 | 10.53 | 10.79 | 10.52 | 10.78 | 1,246,154 | +0.16(+1.47%) |
Nov 28, 2023 | 10.61 | 10.70 | 10.53 | 10.62 | 1,002,553 | -0.05(-0.46%) |
Nov 27, 2023 | 10.75 | 10.79 | 10.61 | 10.67 | 1,107,063 | +0.06(+0.55%) |
Nov 24, 2023 | 10.60 | 10.62 | 10.55 | 10.61 | 499,773 | +0.00(+0.00%) |
Nov 22, 2023 | 10.58 | 10.63 | 10.54 | 10.61 | 1,086,702 | +0.05(+0.46%) |
Nov 21, 2023 | 10.59 | 10.64 | 10.50 | 10.56 | 1,280,553 | -0.07(-0.64%) |
Nov 20, 2023 | 10.61 | 10.66 | 10.52 | 10.63 | 1,252,061 | +0.11(+1.02%) |
Nov 17, 2023 | 10.66 | 10.79 | 10.51 | 10.52 | 2,844,280 | -0.15(-1.37%) |
Nov 16, 2023 | 10.63 | 10.75 | 10.56 | 10.67 | 1,158,457 | +0.04(+0.37%) |
Nov 15, 2023 | 10.57 | 10.69 | 10.54 | 10.63 | 825,247 | +0.05(+0.46%) |
Nov 14, 2023 | 10.71 | 10.76 | 10.50 | 10.58 | 2,053,679 | -0.12(-1.10%) |
Nov 13, 2023 | 10.67 | 10.78 | 10.61 | 10.70 | 987,446 | -0.14(-1.26%) |
Nov 10, 2023 | 10.75 | 10.88 | 10.67 | 10.84 | 2,093,790 | +0.24(+2.31%) |
Nov 09, 2023 | 10.62 | 10.66 | 10.53 | 10.59 | 1,882,434 | -0.03(-0.28%) |
Nov 08, 2023 | 10.46 | 10.70 | 10.43 | 10.62 | 1,769,904 | +0.23(+2.26%) |
Nov 07, 2023 | 10.53 | 10.54 | 10.37 | 10.39 | 1,294,589 | +0.07(+0.66%) |
Nov 06, 2023 | 10.39 | 10.40 | 10.29 | 10.32 | 1,532,396 | +0.13(+1.25%) |
Nov 03, 2023 | 10.12 | 10.26 | 10.10 | 10.19 | 1,643,715 | -0.09(-0.86%) |
Nov 02, 2023 | 10.15 | 10.32 | 10.15 | 10.28 | 464,771 | +0.17(+1.64%) |
Nov 01, 2023 | 9.985 | 10.16 | 9.985 | 10.11 | 1,514,771 | +0.13(+1.27%) |
Oct 31, 2023 | 10.05 | 10.18 | 9.956 | 9.985 | 1,532,362 | +0.01(+0.10%) |
Oct 30, 2023 | 10.15 | 10.24 | 9.922 | 9.975 | 1,947,726 | -0.17(-1.64%) |
Oct 27, 2023 | 10.45 | 10.48 | 10.09 | 10.14 | 1,888,952 | -0.13(-1.24%) |
Oct 26, 2023 | 10.18 | 10.32 | 10.07 | 10.27 | 962,045 | +0.06(+0.57%) |
Oct 25, 2023 | 10.28 | 10.38 | 10.21 | 10.21 | 2,270,366 | -0.02(-0.19%) |
Oct 24, 2023 | 10.35 | 10.40 | 10.12 | 10.23 | 1,865,687 | -0.29(-2.79%) |
Oct 23, 2023 | 10.61 | 10.64 | 10.50 | 10.52 | 988,830 | -0.11(-1.01%) |
Oct 20, 2023 | 10.78 | 10.80 | 10.55 | 10.63 | 1,293,307 | -0.21(-1.98%) |
Oct 19, 2023 | 10.80 | 10.96 | 10.74 | 10.84 | 1,715,328 | +0.04(+0.36%) |
Oct 18, 2023 | 10.98 | 11.03 | 10.76 | 10.81 | 1,945,774 | -0.37(-3.32%) |
Oct 17, 2023 | 10.93 | 11.33 | 10.85 | 11.18 | 1,845,944 | +0.05(+0.44%) |
Oct 16, 2023 | 11.18 | 11.18 | 11.03 | 11.13 | 1,269,234 | -0.06(-0.52%) |
Oct 13, 2023 | 11.23 | 11.32 | 11.10 | 11.19 | 1,535,315 | +0.33(+3.06%) |
Oct 12, 2023 | 10.92 | 10.92 | 10.78 | 10.85 | 746,825 | -0.09(-0.80%) |
Oct 11, 2023 | 10.92 | 10.96 | 10.83 | 10.94 | 970,071 | +0.03(+0.27%) |
Oct 10, 2023 | 10.83 | 10.95 | 10.79 | 10.91 | 928,242 | +0.14(+1.27%) |
Oct 09, 2023 | 10.54 | 10.78 | 10.53 | 10.78 | 1,078,787 | +0.12(+1.10%) |
Oct 06, 2023 | 10.38 | 10.67 | 10.28 | 10.66 | 1,577,777 | +0.21(+2.06%) |
Oct 05, 2023 | 10.32 | 10.46 | 10.27 | 10.44 | 1,038,537 | +0.02(+0.19%) |
Oct 04, 2023 | 10.48 | 10.57 | 10.35 | 10.42 | 1,187,872 | +0.01(+0.09%) |
Oct 03, 2023 | 10.63 | 10.75 | 10.41 | 10.41 | 1,472,880 | -0.01(-0.09%) |
Oct 02, 2023 | 10.50 | 10.52 | 10.37 | 10.42 | 845,340 | -0.08(-0.74%) |
Sep 29, 2023 | 10.70 | 10.70 | 10.49 | 10.50 | 1,142,829 | +0.07(+0.66%) |
Sep 28, 2023 | 10.37 | 10.43 | 10.23 | 10.43 | 1,829,809 | +0.02(+0.19%) |
Sep 27, 2023 | 10.52 | 10.57 | 10.38 | 10.41 | 2,014,819 | -0.21(-2.02%) |
Sep 26, 2023 | 10.65 | 10.76 | 10.56 | 10.63 | 1,041,553 | -0.22(-2.07%) |
Sep 25, 2023 | 10.84 | 10.91 | 10.82 | 10.85 | 1,077,007 | -0.07(-0.63%) |
Sep 22, 2023 | 11.09 | 11.13 | 10.91 | 10.92 | 1,364,331 | -0.12(-1.06%) |
Sep 21, 2023 | 10.91 | 11.17 | 10.88 | 11.04 | 2,445,648 | +0.10(+0.89%) |
Sep 20, 2023 | 10.82 | 11.01 | 10.80 | 10.94 | 2,549,855 | +0.40(+3.80%) |
Sep 19, 2023 | 10.40 | 10.55 | 10.38 | 10.54 | 1,157,017 | +0.14(+1.31%) |
Sep 18, 2023 | 10.54 | 10.55 | 10.40 | 10.41 | 816,219 | -0.02(-0.19%) |
Sep 15, 2023 | 10.41 | 10.53 | 10.35 | 10.42 | 1,525,873 | +0.18(+1.72%) |
Sep 14, 2023 | 10.02 | 10.27 | 10.01 | 10.25 | 1,637,613 | +0.28(+2.84%) |
Sep 13, 2023 | 9.897 | 10.01 | 9.863 | 9.966 | 1,274,702 | +0.13(+1.29%) |
Sep 12, 2023 | 9.839 | 9.936 | 9.809 | 9.839 | 556,651 | -0.06(-0.59%) |
Sep 11, 2023 | 9.682 | 9.926 | 9.663 | 9.897 | 2,612,963 | +0.39(+4.11%) |
Sep 08, 2023 | 9.487 | 9.599 | 9.384 | 9.506 | 2,191,452 | -0.08(-0.82%) |
Sep 07, 2023 | 9.663 | 9.672 | 9.467 | 9.585 | 859,080 | -0.11(-1.11%) |
Sep 06, 2023 | 9.907 | 9.975 | 9.687 | 9.692 | 1,121,468 | -0.21(-2.07%) |
Sep 05, 2023 | 10.03 | 10.05 | 9.873 | 9.897 | 799,457 | -0.16(-1.56%) |
Sep 01, 2023 | 10.16 | 10.20 | 10.04 | 10.05 | 1,328,250 | +0.17(+1.68%) |
Aug 31, 2023 | 10.12 | 10.14 | 9.878 | 9.887 | 2,113,915 | -0.32(-3.16%) |
Aug 30, 2023 | 10.33 | 10.39 | 10.16 | 10.21 | 2,346,032 | -0.07(-0.67%) |
Aug 29, 2023 | 10.08 | 10.29 | 10.04 | 10.28 | 784,563 | +0.22(+2.24%) |
Aug 28, 2023 | 10.00 | 10.06 | 9.868 | 10.05 | 984,169 | +0.11(+1.08%) |
Aug 25, 2023 | 9.858 | 10.02 | 9.809 | 9.946 | 751,282 | +0.12(+1.19%) |
Aug 24, 2023 | 9.809 | 9.887 | 9.760 | 9.829 | 968,602 | -0.10(-0.98%) |
Aug 23, 2023 | 9.819 | 9.966 | 9.795 | 9.926 | 1,142,439 | +0.07(+0.69%) |
Aug 22, 2023 | 9.897 | 9.917 | 9.755 | 9.858 | 601,197 | +0.08(+0.80%) |
Aug 21, 2023 | 9.829 | 9.897 | 9.741 | 9.780 | 620,207 | -0.18(-1.77%) |
Aug 18, 2023 | 9.839 | 10.07 | 9.799 | 9.956 | 2,025,937 | +0.10(+0.99%) |
Aug 17, 2023 | 9.829 | 9.917 | 9.733 | 9.858 | 1,423,124 | +0.09(+0.90%) |
Aug 16, 2023 | 9.770 | 9.946 | 9.731 | 9.770 | 2,155,211 | +0.01(+0.10%) |
Aug 15, 2023 | 9.966 | 9.966 | 9.746 | 9.760 | 1,077,502 | -0.23(-2.35%) |
Aug 14, 2023 | 9.946 | 10.04 | 9.917 | 9.995 | 897,674 | +0.00(+0.00%) |
Aug 11, 2023 | 9.907 | 10.05 | 9.868 | 9.995 | 1,193,177 | +0.16(+1.59%) |
Aug 10, 2023 | 9.936 | 10.04 | 9.839 | 9.839 | 1,072,523 | +0.03(+0.30%) |
Aug 09, 2023 | 9.809 | 9.839 | 9.624 | 9.809 | 1,477,899 | -0.11(-1.08%) |
Aug 08, 2023 | 9.917 | 9.966 | 9.799 | 9.917 | 1,200,275 | -0.11(-1.07%) |
Aug 07, 2023 | 10.09 | 10.13 | 9.980 | 10.02 | 825,763 | -0.02(-0.19%) |
Aug 04, 2023 | 9.966 | 10.36 | 9.966 | 10.04 | 1,971,463 | +0.17(+1.68%) |
Aug 03, 2023 | 9.790 | 10.07 | 9.672 | 9.878 | 1,875,154 | +0.18(+1.81%) |
Aug 02, 2023 | 9.760 | 9.770 | 9.672 | 9.702 | 757,532 | -0.18(-1.78%) |
Aug 01, 2023 | 9.878 | 9.975 | 9.793 | 9.878 | 759,092 | -0.05(-0.49%) |
Jul 31, 2023 | 9.956 | 10.02 | 9.897 | 9.926 | 1,155,544 | +0.17(+1.70%) |
Jul 28, 2023 | 9.751 | 9.770 | 9.614 | 9.760 | 1,474,762 | +0.06(+0.60%) |
Jul 27, 2023 | 9.594 | 9.741 | 9.550 | 9.702 | 1,563,055 | +0.10(+1.02%) |
Jul 26, 2023 | 9.360 | 9.619 | 9.360 | 9.604 | 1,288,907 | +0.34(+3.69%) |
Jul 25, 2023 | 9.350 | 9.379 | 9.233 | 9.262 | 1,066,319 | +0.01(+0.11%) |
Jul 24, 2023 | 8.969 | 9.262 | 8.935 | 9.252 | 1,273,618 | +0.23(+2.60%) |
Jul 21, 2023 | 8.920 | 9.018 | 8.871 | 9.018 | 1,080,255 | +0.16(+1.76%) |
Jul 20, 2023 | 8.940 | 8.949 | 8.837 | 8.862 | 890,328 | -0.02(-0.22%) |
Jul 19, 2023 | 8.979 | 9.018 | 8.798 | 8.881 | 789,214 | -0.16(-1.73%) |
Jul 18, 2023 | 8.979 | 9.081 | 8.949 | 9.037 | 1,194,680 | +0.05(+0.54%) |
Jul 17, 2023 | 9.057 | 9.057 | 8.891 | 8.989 | 683,424 | -0.07(-0.76%) |
Jul 14, 2023 | 9.067 | 9.072 | 8.972 | 9.057 | 827,221 | +0.01(+0.11%) |
Jul 13, 2023 | 9.106 | 9.155 | 9.023 | 9.047 | 1,087,623 | +0.09(+0.98%) |
Jul 12, 2023 | 8.969 | 9.042 | 8.920 | 8.959 | 863,115 | +0.12(+1.33%) |
Jul 11, 2023 | 8.735 | 8.862 | 8.705 | 8.842 | 1,277,660 | +0.02(+0.22%) |
Jul 10, 2023 | 8.871 | 8.901 | 8.803 | 8.822 | 1,117,922 | -0.13(-1.42%) |
Jul 07, 2023 | 8.901 | 9.057 | 8.881 | 8.949 | 1,643,053 | +0.21(+2.46%) |
Jul 06, 2023 | 8.852 | 8.905 | 8.695 | 8.735 | 1,413,970 | -0.22(-2.51%) |
Jul 05, 2023 | 9.028 | 9.028 | 8.881 | 8.959 | 1,368,715 | -0.16(-1.71%) |
Jul 03, 2023 | 9.155 | 9.277 | 9.076 | 9.116 | 835,137 | +0.11(+1.19%) |
Jun 30, 2023 | 8.842 | 9.057 | 8.832 | 9.008 | 1,480,223 | +0.17(+1.88%) |
Jun 29, 2023 | 8.862 | 8.891 | 8.720 | 8.842 | 1,842,261 | -0.01(-0.11%) |
Jun 28, 2023 | 9.125 | 9.155 | 8.852 | 8.852 | 2,733,446 | -0.27(-3.00%) |
Jun 27, 2023 | 9.243 | 9.252 | 9.076 | 9.125 | 1,015,010 | -0.21(-2.30%) |
Jun 26, 2023 | 9.379 | 9.428 | 9.311 | 9.340 | 987,497 | +0.01(+0.10%) |
Jun 23, 2023 | 9.252 | 9.394 | 9.174 | 9.330 | 1,142,585 | -0.04(-0.42%) |
Jun 22, 2023 | 9.360 | 9.389 | 9.282 | 9.370 | 925,957 | -0.11(-1.13%) |
Jun 21, 2023 | 9.448 | 9.555 | 9.409 | 9.477 | 1,760,325 | -0.13(-1.32%) |
Jun 20, 2023 | 9.653 | 9.668 | 9.516 | 9.604 | 1,615,084 | -0.18(-1.80%) |
Jun 16, 2023 | 9.682 | 9.780 | 9.653 | 9.780 | 5,695,190 | +0.01(+0.10%) |
Jun 15, 2023 | 9.379 | 9.878 | 9.379 | 9.770 | 2,894,053 | +0.36(+3.84%) |
Jun 14, 2023 | 9.555 | 9.697 | 9.321 | 9.409 | 2,472,579 | +0.00(+0.00%) |
Jun 13, 2023 | 9.477 | 9.526 | 9.365 | 9.409 | 1,766,474 | +0.05(+0.52%) |
Jun 12, 2023 | 9.067 | 9.374 | 9.018 | 9.360 | 1,336,884 | +0.30(+3.34%) |
Jun 09, 2023 | 9.028 | 9.184 | 8.969 | 9.057 | 1,379,353 | -0.04(-0.43%) |
Jun 08, 2023 | 9.067 | 9.125 | 9.032 | 9.096 | 449,002 | +0.03(+0.32%) |
Jun 07, 2023 | 9.272 | 9.335 | 9.057 | 9.067 | 1,748,376 | -0.24(-2.62%) |
Jun 06, 2023 | 9.243 | 9.340 | 9.157 | 9.311 | 1,364,294 | +0.10(+1.06%) |
Jun 05, 2023 | 9.252 | 9.272 | 9.125 | 9.213 | 865,716 | +0.10(+1.07%) |
Jun 02, 2023 | 9.096 | 9.194 | 8.989 | 9.116 | 1,096,693 | +0.37(+4.25%) |