Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 13.45 | 13.47 | 13.25 | 13.30 | 659,450 | -0.15(-1.12%) |
May 22, 2024 | 13.00 | 13.50 | 12.96 | 13.45 | 685,901 | +0.39(+2.99%) |
May 21, 2024 | 12.71 | 13.08 | 12.71 | 13.06 | 482,698 | +0.31(+2.43%) |
May 20, 2024 | 12.80 | 12.90 | 12.70 | 12.75 | 535,032 | -0.04(-0.31%) |
May 17, 2024 | 12.76 | 12.81 | 12.70 | 12.79 | 289,511 | +0.11(+0.87%) |
May 16, 2024 | 12.72 | 12.78 | 12.61 | 12.68 | 289,006 | +0.01(+0.08%) |
May 15, 2024 | 12.67 | 12.71 | 12.59 | 12.67 | 262,337 | +0.05(+0.40%) |
May 14, 2024 | 12.56 | 12.66 | 12.51 | 12.62 | 279,534 | +0.13(+1.04%) |
May 13, 2024 | 12.60 | 12.60 | 12.45 | 12.49 | 386,011 | -0.07(-0.56%) |
May 10, 2024 | 12.54 | 12.65 | 12.54 | 12.56 | 286,563 | +0.04(+0.32%) |
May 09, 2024 | 12.38 | 12.62 | 12.38 | 12.52 | 384,747 | +0.15(+1.21%) |
May 08, 2024 | 12.18 | 12.37 | 12.14 | 12.37 | 390,054 | +0.20(+1.64%) |
May 07, 2024 | 12.29 | 12.31 | 12.13 | 12.17 | 697,838 | -0.08(-0.65%) |
May 06, 2024 | 12.23 | 12.33 | 12.17 | 12.25 | 347,430 | +0.16(+1.32%) |
May 03, 2024 | 12.03 | 12.28 | 11.89 | 12.09 | 596,205 | +0.18(+1.51%) |
May 02, 2024 | 12.24 | 12.24 | 11.84 | 11.91 | 725,796 | -0.19(-1.57%) |
May 01, 2024 | 11.61 | 12.31 | 11.54 | 12.10 | 591,647 | +0.32(+2.72%) |
Apr 30, 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 479,370 | -0.23(-1.92%) |
Apr 29, 2024 | 12.11 | 12.20 | 11.93 | 12.01 | 477,983 | -0.07(-0.58%) |
Apr 26, 2024 | 11.87 | 12.15 | 11.73 | 12.08 | 638,341 | +0.19(+1.60%) |
Apr 25, 2024 | 12.16 | 12.18 | 11.86 | 11.89 | 743,960 | -0.30(-2.46%) |
Apr 24, 2024 | 12.25 | 12.28 | 12.05 | 12.19 | 1,870,013 | -0.11(-0.89%) |
Apr 23, 2024 | 12.23 | 12.38 | 12.19 | 12.30 | 383,762 | +0.12(+0.99%) |
Apr 22, 2024 | 12.06 | 12.30 | 12.04 | 12.18 | 546,816 | +0.16(+1.33%) |
Apr 19, 2024 | 11.96 | 12.17 | 11.95 | 12.02 | 575,428 | +0.04(+0.33%) |
Apr 18, 2024 | 11.85 | 12.00 | 11.82 | 11.98 | 480,440 | +0.18(+1.53%) |
Apr 17, 2024 | 11.70 | 11.96 | 11.65 | 11.80 | 552,907 | +0.15(+1.29%) |
Apr 16, 2024 | 11.71 | 11.73 | 11.48 | 11.65 | 597,393 | -0.16(-1.35%) |
Apr 15, 2024 | 12.24 | 12.32 | 11.73 | 11.81 | 1,171,861 | -0.40(-3.28%) |
Apr 12, 2024 | 12.33 | 12.49 | 12.12 | 12.21 | 763,753 | -0.17(-1.37%) |
Apr 11, 2024 | 12.35 | 12.43 | 12.22 | 12.38 | 617,561 | +0.03(+0.24%) |
Apr 10, 2024 | 12.35 | 12.47 | 12.22 | 12.35 | 490,652 | -0.16(-1.28%) |
Apr 09, 2024 | 12.82 | 12.88 | 12.43 | 12.51 | 460,694 | -0.26(-2.04%) |
Apr 08, 2024 | 12.81 | 12.89 | 12.64 | 12.77 | 1,026,480 | +0.02(+0.16%) |
Apr 05, 2024 | 12.62 | 12.78 | 12.57 | 12.75 | 454,725 | +0.17(+1.35%) |
Apr 04, 2024 | 12.75 | 12.97 | 12.57 | 12.58 | 526,233 | -0.13(-1.02%) |
Apr 03, 2024 | 12.59 | 12.78 | 12.54 | 12.71 | 385,547 | +0.09(+0.71%) |
Apr 02, 2024 | 12.86 | 13.03 | 12.56 | 12.62 | 656,121 | -0.27(-2.09%) |
Apr 01, 2024 | 12.72 | 12.90 | 12.60 | 12.89 | 450,655 | +0.18(+1.42%) |
Mar 28, 2024 | 12.54 | 12.69 | 12.69 | 12.71 | 616,204 | +0.17(+1.36%) |
Mar 27, 2024 | 12.21 | 12.57 | 12.17 | 12.54 | 504,186 | +0.41(+3.38%) |
Mar 26, 2024 | 12.18 | 12.29 | 12.12 | 12.13 | 283,388 | -0.04(-0.33%) |
Mar 25, 2024 | 12.35 | 12.38 | 12.17 | 12.17 | 316,563 | -0.12(-0.98%) |
Mar 22, 2024 | 12.48 | 12.57 | 12.27 | 12.29 | 351,292 | -0.25(-1.99%) |
Mar 21, 2024 | 12.69 | 12.70 | 12.44 | 12.54 | 1,474,530 | -0.07(-0.56%) |
Mar 20, 2024 | 12.64 | 12.68 | 12.40 | 12.61 | 1,282,467 | -0.03(-0.24%) |
Mar 19, 2024 | 12.38 | 12.68 | 12.38 | 12.64 | 325,462 | +0.29(+2.35%) |
Mar 18, 2024 | 12.23 | 12.37 | 12.21 | 12.35 | 397,471 | +0.08(+0.65%) |
Mar 15, 2024 | 12.11 | 12.29 | 12.09 | 12.27 | 1,603,390 | +0.11(+0.90%) |
Mar 14, 2024 | 12.24 | 12.24 | 12.03 | 12.16 | 637,903 | -0.05(-0.41%) |
Mar 13, 2024 | 12.21 | 12.29 | 12.09 | 12.21 | 1,071,125 | -0.04(-0.33%) |
Mar 12, 2024 | 12.20 | 12.26 | 12.12 | 12.25 | 311,688 | +0.03(+0.25%) |
Mar 11, 2024 | 12.18 | 12.30 | 12.13 | 12.22 | 342,818 | +0.02(+0.16%) |
Mar 08, 2024 | 12.46 | 12.52 | 12.11 | 12.20 | 579,023 | -0.19(-1.53%) |
Mar 07, 2024 | 12.42 | 12.61 | 12.22 | 12.39 | 551,036 | +0.07(+0.57%) |
Mar 06, 2024 | 12.15 | 12.46 | 12.12 | 12.32 | 531,348 | +0.22(+1.82%) |
Mar 05, 2024 | 12.15 | 12.15 | 11.95 | 12.10 | 757,378 | -0.05(-0.41%) |
Mar 04, 2024 | 12.10 | 12.22 | 12.00 | 12.15 | 380,692 | -0.01(-0.08%) |
Mar 01, 2024 | 12.26 | 12.26 | 12.01 | 12.16 | 401,182 | -0.11(-0.90%) |
Feb 29, 2024 | 12.35 | 12.35 | 12.07 | 12.27 | 540,643 | +0.10(+0.82%) |
Feb 28, 2024 | 11.71 | 12.24 | 11.71 | 12.17 | 459,757 | +0.38(+3.22%) |
Feb 27, 2024 | 11.79 | 11.98 | 11.72 | 11.79 | 333,964 | +0.01(+0.08%) |
Feb 26, 2024 | 11.75 | 11.80 | 11.69 | 11.78 | 298,307 | +0.01(+0.08%) |
Feb 23, 2024 | 11.55 | 11.88 | 11.54 | 11.77 | 385,051 | +0.21(+1.82%) |
Feb 22, 2024 | 11.45 | 11.62 | 11.31 | 11.56 | 596,539 | +0.17(+1.49%) |
Feb 21, 2024 | 12.47 | 12.47 | 11.27 | 11.39 | 1,223,619 | -0.89(-7.25%) |
Feb 20, 2024 | 12.14 | 12.35 | 12.04 | 12.28 | 562,339 | +0.15(+1.24%) |
Feb 16, 2024 | 12.28 | 12.36 | 12.11 | 12.13 | 518,320 | -0.17(-1.38%) |
Feb 15, 2024 | 12.17 | 12.30 | 12.08 | 12.30 | 538,555 | +0.14(+1.15%) |
Feb 14, 2024 | 12.04 | 12.21 | 12.01 | 12.16 | 494,162 | +0.16(+1.33%) |
Feb 13, 2024 | 12.07 | 12.11 | 11.87 | 12.00 | 650,957 | -0.18(-1.48%) |
Feb 12, 2024 | 12.17 | 12.25 | 12.07 | 12.18 | 489,761 | +0.02(+0.16%) |
Feb 09, 2024 | 11.82 | 12.18 | 11.76 | 12.16 | 486,894 | +0.35(+2.96%) |
Feb 08, 2024 | 11.77 | 11.86 | 11.71 | 11.81 | 387,226 | +0.06(+0.51%) |
Feb 07, 2024 | 11.59 | 11.79 | 11.49 | 11.75 | 393,142 | +0.12(+1.03%) |
Feb 06, 2024 | 11.71 | 11.77 | 11.54 | 11.63 | 446,142 | -0.07(-0.60%) |
Feb 05, 2024 | 11.63 | 11.70 | 11.57 | 11.70 | 519,668 | -0.03(-0.26%) |
Feb 02, 2024 | 11.66 | 11.93 | 11.61 | 11.73 | 509,519 | +0.00(+0.00%) |
Feb 01, 2024 | 11.76 | 11.87 | 11.58 | 11.73 | 431,059 | -0.07(-0.59%) |
Jan 31, 2024 | 11.86 | 12.11 | 11.79 | 11.80 | 435,205 | -0.06(-0.51%) |
Jan 30, 2024 | 11.81 | 11.89 | 11.77 | 11.86 | 449,576 | +0.01(+0.08%) |
Jan 29, 2024 | 11.93 | 11.99 | 11.82 | 11.85 | 533,942 | -0.08(-0.67%) |
Jan 26, 2024 | 12.24 | 12.25 | 11.92 | 11.93 | 883,507 | -0.30(-2.45%) |
Jan 25, 2024 | 12.34 | 12.44 | 11.90 | 12.23 | 1,429,849 | -0.08(-0.65%) |
Jan 24, 2024 | 11.59 | 12.33 | 11.48 | 12.31 | 2,242,975 | +0.83(+7.23%) |
Jan 23, 2024 | 11.50 | 11.59 | 11.40 | 11.48 | 722,867 | +0.06(+0.53%) |
Jan 22, 2024 | 11.20 | 11.51 | 11.20 | 11.42 | 793,256 | +0.25(+2.24%) |
Jan 19, 2024 | 11.19 | 11.22 | 10.98 | 11.17 | 675,446 | +0.05(+0.45%) |
Jan 18, 2024 | 11.09 | 11.17 | 10.97 | 11.12 | 674,194 | +0.13(+1.18%) |
Jan 17, 2024 | 10.84 | 11.00 | 10.84 | 10.99 | 554,063 | +0.00(+0.00%) |
Jan 16, 2024 | 11.23 | 11.26 | 10.96 | 10.99 | 443,217 | -0.30(-2.66%) |
Jan 12, 2024 | 11.34 | 11.39 | 11.15 | 11.29 | 783,922 | +0.06(+0.53%) |
Jan 11, 2024 | 11.33 | 11.33 | 11.16 | 11.23 | 786,530 | -0.12(-1.06%) |
Jan 10, 2024 | 11.36 | 11.40 | 11.22 | 11.35 | 778,217 | -0.03(-0.26%) |
Jan 09, 2024 | 11.60 | 11.60 | 11.30 | 11.38 | 443,278 | -0.29(-2.49%) |
Jan 08, 2024 | 11.57 | 11.75 | 11.48 | 11.67 | 546,985 | +0.22(+1.92%) |
Jan 05, 2024 | 11.42 | 11.54 | 11.42 | 11.45 | 637,335 | +0.01(+0.09%) |
Jan 04, 2024 | 11.54 | 11.65 | 11.42 | 11.44 | 621,325 | +0.03(+0.26%) |
Jan 03, 2024 | 11.52 | 11.52 | 11.32 | 11.41 | 527,059 | -0.10(-0.87%) |
Jan 02, 2024 | 11.58 | 11.59 | 11.39 | 11.51 | 425,017 | -0.09(-0.78%) |
Dec 29, 2023 | 11.66 | 11.74 | 11.56 | 11.60 | 640,428 | -0.14(-1.19%) |
Dec 28, 2023 | 11.82 | 11.89 | 11.72 | 11.74 | 327,758 | -0.09(-0.76%) |
Dec 27, 2023 | 11.72 | 11.87 | 11.68 | 11.83 | 356,491 | +0.12(+1.02%) |
Dec 26, 2023 | 11.70 | 11.72 | 11.60 | 11.71 | 272,611 | +0.10(+0.86%) |
Dec 22, 2023 | 11.47 | 11.62 | 11.46 | 11.61 | 321,317 | +0.15(+1.31%) |
Dec 21, 2023 | 11.45 | 11.51 | 11.32 | 11.46 | 339,000 | +0.02(+0.17%) |
Dec 20, 2023 | 11.68 | 11.73 | 11.40 | 11.44 | 557,563 | -0.24(-2.05%) |
Dec 19, 2023 | 11.64 | 11.73 | 11.58 | 11.68 | 540,354 | +0.01(+0.09%) |
Dec 18, 2023 | 11.32 | 11.93 | 11.28 | 11.67 | 756,487 | +0.46(+4.10%) |
Dec 15, 2023 | 11.47 | 11.47 | 10.95 | 11.21 | 5,910,359 | +0.26(+2.37%) |
Dec 14, 2023 | 11.16 | 11.16 | 10.66 | 10.95 | 1,171,385 | -0.24(-2.14%) |
Dec 13, 2023 | 11.07 | 11.20 | 10.90 | 11.19 | 604,476 | +0.16(+1.45%) |
Dec 12, 2023 | 10.90 | 11.12 | 10.82 | 11.03 | 553,835 | +0.11(+1.01%) |
Dec 11, 2023 | 10.82 | 11.14 | 10.82 | 10.92 | 599,333 | +0.14(+1.30%) |
Dec 08, 2023 | 10.70 | 10.84 | 10.59 | 10.78 | 469,112 | +0.13(+1.22%) |
Dec 07, 2023 | 10.62 | 10.66 | 10.35 | 10.65 | 492,883 | +0.05(+0.47%) |
Dec 06, 2023 | 10.61 | 10.71 | 10.48 | 10.60 | 365,959 | +0.02(+0.19%) |
Dec 05, 2023 | 10.74 | 10.78 | 10.57 | 10.58 | 398,161 | -0.16(-1.49%) |
Dec 04, 2023 | 10.80 | 10.99 | 10.64 | 10.74 | 492,046 | -0.11(-1.01%) |
Dec 01, 2023 | 10.64 | 10.86 | 10.62 | 10.85 | 580,299 | +0.17(+1.59%) |
Nov 30, 2023 | 10.48 | 10.69 | 10.44 | 10.68 | 502,521 | +0.20(+1.91%) |
Nov 29, 2023 | 10.44 | 10.51 | 10.35 | 10.48 | 397,904 | +0.03(+0.29%) |
Nov 28, 2023 | 10.48 | 10.57 | 10.41 | 10.45 | 480,050 | -0.15(-1.42%) |
Nov 27, 2023 | 10.39 | 10.67 | 10.38 | 10.60 | 339,981 | +0.18(+1.73%) |
Nov 24, 2023 | 10.44 | 10.49 | 10.38 | 10.42 | 123,088 | +0.01(+0.10%) |
Nov 22, 2023 | 10.43 | 10.49 | 10.34 | 10.41 | 208,150 | +0.04(+0.39%) |
Nov 21, 2023 | 10.37 | 10.49 | 10.32 | 10.37 | 355,093 | -0.05(-0.48%) |
Nov 20, 2023 | 10.61 | 10.61 | 10.34 | 10.42 | 428,938 | -0.24(-2.25%) |
Nov 17, 2023 | 10.69 | 10.91 | 10.66 | 10.66 | 486,672 | +0.01(+0.09%) |
Nov 16, 2023 | 10.64 | 10.73 | 10.53 | 10.65 | 414,702 | +0.06(+0.57%) |
Nov 15, 2023 | 10.71 | 10.84 | 10.57 | 10.59 | 480,237 | -0.12(-1.12%) |
Nov 14, 2023 | 10.64 | 10.71 | 10.33 | 10.71 | 482,670 | +0.29(+2.78%) |
Nov 13, 2023 | 10.06 | 10.56 | 10.05 | 10.42 | 512,232 | +0.30(+2.96%) |
Nov 10, 2023 | 9.620 | 10.16 | 9.600 | 10.12 | 500,734 | +0.52(+5.42%) |
Nov 09, 2023 | 10.23 | 10.23 | 9.425 | 9.600 | 739,249 | -0.52(-5.14%) |
Nov 08, 2023 | 10.29 | 10.29 | 10.03 | 10.12 | 271,394 | -0.07(-0.69%) |
Nov 07, 2023 | 10.26 | 10.26 | 10.08 | 10.19 | 249,781 | -0.10(-0.97%) |
Nov 06, 2023 | 10.36 | 10.45 | 10.22 | 10.29 | 374,736 | -0.04(-0.39%) |
Nov 03, 2023 | 10.33 | 10.39 | 10.15 | 10.33 | 307,761 | +0.21(+2.08%) |
Nov 02, 2023 | 10.12 | 10.13 | 9.970 | 10.12 | 321,410 | +0.09(+0.90%) |
Nov 01, 2023 | 9.850 | 10.04 | 9.780 | 10.03 | 335,364 | +0.18(+1.83%) |
Oct 31, 2023 | 9.840 | 9.900 | 9.730 | 9.850 | 384,084 | -0.03(-0.30%) |
Oct 30, 2023 | 9.720 | 9.890 | 9.657 | 9.880 | 382,068 | +0.27(+2.81%) |
Oct 27, 2023 | 9.760 | 9.770 | 9.490 | 9.610 | 448,135 | -0.23(-2.34%) |
Oct 26, 2023 | 9.740 | 9.975 | 9.680 | 9.840 | 347,229 | +0.14(+1.44%) |
Oct 25, 2023 | 9.880 | 10.17 | 9.640 | 9.700 | 2,491,398 | -0.21(-2.12%) |
Oct 24, 2023 | 10.14 | 10.27 | 9.780 | 9.910 | 752,818 | -0.24(-2.36%) |
Oct 23, 2023 | 9.960 | 10.32 | 9.925 | 10.15 | 1,118,623 | +0.13(+1.30%) |
Oct 20, 2023 | 9.990 | 10.13 | 9.945 | 10.02 | 343,077 | +0.06(+0.60%) |
Oct 19, 2023 | 10.16 | 10.20 | 9.950 | 9.960 | 269,425 | -0.24(-2.35%) |
Oct 18, 2023 | 10.38 | 10.44 | 10.14 | 10.20 | 253,748 | -0.26(-2.49%) |
Oct 17, 2023 | 10.36 | 10.66 | 10.36 | 10.46 | 483,124 | +0.07(+0.67%) |
Oct 16, 2023 | 10.21 | 10.54 | 10.21 | 10.39 | 414,159 | +0.28(+2.77%) |
Oct 13, 2023 | 10.05 | 10.15 | 9.940 | 10.11 | 308,794 | +0.11(+1.10%) |
Oct 12, 2023 | 10.10 | 10.12 | 9.893 | 10.00 | 272,379 | -0.03(-0.30%) |
Oct 11, 2023 | 9.960 | 10.06 | 9.910 | 10.03 | 237,233 | +0.01(+0.10%) |
Oct 10, 2023 | 10.15 | 10.25 | 9.940 | 10.02 | 357,783 | -0.09(-0.89%) |
Oct 09, 2023 | 10.32 | 10.32 | 10.06 | 10.11 | 333,936 | -0.22(-2.13%) |
Oct 06, 2023 | 10.34 | 10.50 | 10.29 | 10.33 | 662,704 | -0.08(-0.77%) |
Oct 05, 2023 | 10.51 | 10.57 | 10.37 | 10.41 | 395,877 | -0.08(-0.76%) |
Oct 04, 2023 | 10.31 | 10.54 | 10.23 | 10.49 | 414,235 | +0.15(+1.45%) |
Oct 03, 2023 | 10.27 | 10.41 | 10.17 | 10.34 | 396,283 | +0.05(+0.49%) |
Oct 02, 2023 | 10.14 | 10.30 | 10.01 | 10.29 | 390,937 | +0.12(+1.18%) |
Sep 29, 2023 | 10.49 | 10.49 | 10.12 | 10.17 | 588,757 | -0.31(-2.96%) |
Sep 28, 2023 | 10.19 | 10.65 | 10.19 | 10.48 | 703,945 | +0.31(+3.05%) |
Sep 27, 2023 | 10.10 | 10.23 | 9.925 | 10.17 | 654,482 | +0.12(+1.19%) |
Sep 26, 2023 | 10.01 | 10.20 | 9.902 | 10.05 | 515,423 | +0.02(+0.20%) |
Sep 25, 2023 | 10.08 | 10.05 | 10.00 | 10.03 | 271,103 | -0.10(-0.99%) |
Sep 22, 2023 | 10.26 | 10.31 | 10.06 | 10.13 | 404,213 | -0.16(-1.55%) |
Sep 21, 2023 | 10.26 | 10.44 | 10.17 | 10.29 | 270,160 | +0.00(+0.00%) |
Sep 20, 2023 | 10.52 | 10.53 | 10.29 | 10.29 | 362,250 | -0.14(-1.34%) |
Sep 19, 2023 | 10.47 | 10.51 | 10.38 | 10.43 | 470,411 | -0.03(-0.29%) |
Sep 18, 2023 | 10.59 | 10.61 | 10.41 | 10.46 | 457,135 | -0.04(-0.38%) |
Sep 15, 2023 | 10.57 | 10.63 | 10.42 | 10.50 | 1,031,169 | -0.10(-0.94%) |
Sep 14, 2023 | 10.51 | 10.65 | 10.49 | 10.60 | 697,317 | +0.14(+1.34%) |
Sep 13, 2023 | 10.42 | 10.50 | 10.35 | 10.46 | 566,985 | +0.04(+0.38%) |
Sep 12, 2023 | 10.43 | 10.56 | 10.42 | 10.42 | 321,104 | -0.04(-0.38%) |
Sep 11, 2023 | 10.37 | 10.51 | 10.37 | 10.46 | 298,129 | +0.09(+0.87%) |
Sep 08, 2023 | 10.38 | 10.38 | 10.22 | 10.37 | 423,141 | -0.04(-0.38%) |
Sep 07, 2023 | 10.52 | 10.52 | 10.34 | 10.41 | 442,391 | -0.08(-0.76%) |
Sep 06, 2023 | 10.63 | 10.65 | 10.45 | 10.49 | 319,292 | -0.06(-0.57%) |
Sep 05, 2023 | 10.90 | 10.90 | 10.15 | 10.55 | 820,765 | -0.38(-3.48%) |
Sep 01, 2023 | 11.15 | 11.16 | 10.87 | 10.93 | 654,201 | -0.13(-1.18%) |
Aug 31, 2023 | 11.16 | 11.25 | 10.94 | 11.06 | 619,299 | -0.11(-0.98%) |
Aug 30, 2023 | 11.11 | 11.26 | 11.06 | 11.17 | 484,883 | +0.03(+0.27%) |
Aug 29, 2023 | 11.25 | 11.34 | 11.13 | 11.14 | 706,379 | -0.14(-1.24%) |
Aug 28, 2023 | 10.76 | 11.28 | 10.76 | 11.28 | 521,313 | +0.55(+5.13%) |
Aug 25, 2023 | 10.40 | 10.77 | 10.35 | 10.73 | 1,136,279 | +0.36(+3.47%) |
Aug 24, 2023 | 10.34 | 10.40 | 10.31 | 10.37 | 612,482 | -0.02(-0.19%) |
Aug 23, 2023 | 10.49 | 10.49 | 10.33 | 10.39 | 742,489 | -0.09(-0.86%) |
Aug 22, 2023 | 10.47 | 10.51 | 10.39 | 10.48 | 273,202 | -0.01(-0.10%) |
Aug 21, 2023 | 10.55 | 10.61 | 10.43 | 10.49 | 377,822 | -0.05(-0.47%) |
Aug 18, 2023 | 10.40 | 10.58 | 10.40 | 10.54 | 381,579 | +0.05(+0.48%) |
Aug 17, 2023 | 10.57 | 10.62 | 10.46 | 10.49 | 446,308 | -0.08(-0.76%) |
Aug 16, 2023 | 10.64 | 10.73 | 10.51 | 10.57 | 329,112 | -0.02(-0.19%) |
Aug 15, 2023 | 10.27 | 10.61 | 10.23 | 10.59 | 410,824 | +0.24(+2.32%) |
Aug 14, 2023 | 10.39 | 10.52 | 10.34 | 10.35 | 470,740 | -0.03(-0.29%) |
Aug 11, 2023 | 10.40 | 10.41 | 10.29 | 10.38 | 659,583 | -0.06(-0.57%) |
Aug 10, 2023 | 10.56 | 10.68 | 10.43 | 10.44 | 389,409 | -0.07(-0.67%) |
Aug 09, 2023 | 10.47 | 10.57 | 10.42 | 10.51 | 287,213 | +0.01(+0.10%) |
Aug 08, 2023 | 10.39 | 10.58 | 10.34 | 10.50 | 350,971 | +0.05(+0.48%) |
Aug 07, 2023 | 10.36 | 10.62 | 10.32 | 10.45 | 686,184 | +0.09(+0.87%) |
Aug 04, 2023 | 10.22 | 10.55 | 10.06 | 10.36 | 865,337 | +0.16(+1.57%) |
Aug 03, 2023 | 9.870 | 10.21 | 9.480 | 10.20 | 984,875 | +0.73(+7.71%) |
Aug 02, 2023 | 9.460 | 9.570 | 9.370 | 9.470 | 656,845 | -0.05(-0.53%) |
Aug 01, 2023 | 9.360 | 9.530 | 9.280 | 9.520 | 456,089 | +0.18(+1.93%) |
Jul 31, 2023 | 9.490 | 9.490 | 9.245 | 9.340 | 484,819 | -0.15(-1.58%) |
Jul 28, 2023 | 9.580 | 9.580 | 9.440 | 9.490 | 396,268 | -0.03(-0.32%) |
Jul 27, 2023 | 9.600 | 9.600 | 9.410 | 9.520 | 328,550 | +0.00(+0.00%) |
Jul 26, 2023 | 9.440 | 9.545 | 9.330 | 9.520 | 297,686 | +0.08(+0.85%) |
Jul 25, 2023 | 9.400 | 9.450 | 9.340 | 9.440 | 481,345 | +0.03(+0.32%) |
Jul 24, 2023 | 9.380 | 9.450 | 9.270 | 9.410 | 482,563 | -0.02(-0.21%) |
Jul 21, 2023 | 9.430 | 9.480 | 9.330 | 9.430 | 426,931 | +0.08(+0.86%) |
Jul 20, 2023 | 9.330 | 9.350 | 9.205 | 9.350 | 248,971 | +0.09(+0.97%) |
Jul 19, 2023 | 9.240 | 9.285 | 9.170 | 9.260 | 387,594 | +0.02(+0.22%) |
Jul 18, 2023 | 9.110 | 9.270 | 9.040 | 9.240 | 461,747 | +0.14(+1.54%) |
Jul 17, 2023 | 8.910 | 9.125 | 8.900 | 9.100 | 590,803 | +0.21(+2.36%) |
Jul 14, 2023 | 8.740 | 8.900 | 8.660 | 8.890 | 316,966 | +0.14(+1.60%) |
Jul 13, 2023 | 8.660 | 8.800 | 8.640 | 8.750 | 263,416 | +0.10(+1.16%) |
Jul 12, 2023 | 8.720 | 8.730 | 8.620 | 8.650 | 262,777 | +0.05(+0.58%) |
Jul 11, 2023 | 8.580 | 8.630 | 8.470 | 8.600 | 322,929 | +0.02(+0.23%) |
Jul 10, 2023 | 8.680 | 8.730 | 8.510 | 8.580 | 429,235 | -0.14(-1.61%) |
Jul 07, 2023 | 8.690 | 8.820 | 8.630 | 8.720 | 445,867 | +0.03(+0.35%) |
Jul 06, 2023 | 8.720 | 8.830 | 8.620 | 8.690 | 444,310 | -0.11(-1.25%) |
Jul 05, 2023 | 8.970 | 8.970 | 8.750 | 8.800 | 601,767 | -0.27(-2.98%) |
Jul 03, 2023 | 9.000 | 9.100 | 8.960 | 9.070 | 168,936 | +0.04(+0.44%) |
Jun 30, 2023 | 9.060 | 9.095 | 8.930 | 9.030 | 381,272 | +0.08(+0.89%) |
Jun 29, 2023 | 8.890 | 9.040 | 8.870 | 8.950 | 331,624 | +0.09(+1.02%) |
Jun 28, 2023 | 8.850 | 8.900 | 8.690 | 8.860 | 365,593 | -0.02(-0.23%) |
Jun 27, 2023 | 8.940 | 9.025 | 8.865 | 8.880 | 561,786 | +0.13(+1.49%) |
Jun 26, 2023 | 8.950 | 9.000 | 8.740 | 8.750 | 372,558 | -0.23(-2.56%) |
Jun 23, 2023 | 8.710 | 9.030 | 8.700 | 8.980 | 1,077,434 | +0.15(+1.70%) |
Jun 22, 2023 | 9.250 | 9.250 | 8.750 | 8.830 | 772,106 | -0.45(-4.85%) |
Jun 21, 2023 | 9.410 | 9.480 | 9.260 | 9.280 | 436,206 | -0.18(-1.90%) |
Jun 20, 2023 | 9.690 | 9.700 | 9.460 | 9.460 | 330,751 | -0.24(-2.47%) |
Jun 16, 2023 | 9.610 | 9.800 | 9.490 | 9.700 | 2,077,733 | +0.31(+3.30%) |
Jun 15, 2023 | 9.540 | 9.580 | 9.335 | 9.390 | 453,456 | -0.20(-2.09%) |
Jun 14, 2023 | 9.620 | 9.780 | 9.555 | 9.590 | 406,515 | -0.03(-0.31%) |
Jun 13, 2023 | 9.400 | 9.710 | 9.400 | 9.620 | 478,119 | +0.21(+2.23%) |
Jun 12, 2023 | 9.200 | 9.455 | 9.170 | 9.410 | 505,403 | +0.25(+2.73%) |
Jun 09, 2023 | 9.240 | 9.310 | 9.033 | 9.160 | 698,837 | -0.08(-0.87%) |
Jun 08, 2023 | 9.230 | 9.325 | 9.180 | 9.240 | 530,052 | +0.02(+0.22%) |
Jun 07, 2023 | 9.410 | 9.470 | 9.220 | 9.220 | 831,261 | -0.11(-1.18%) |
Jun 06, 2023 | 9.050 | 9.350 | 9.030 | 9.330 | 746,029 | +0.26(+2.87%) |
Jun 05, 2023 | 9.210 | 9.390 | 8.980 | 9.070 | 517,294 | -0.36(-3.82%) |
Jun 02, 2023 | 9.210 | 9.440 | 9.160 | 9.430 | 781,701 | +0.22(+2.39%) |