Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.82 | 14.10 | 13.78 | 13.88 | 1,865,747 | -0.08(-0.57%) |
May 30, 2024 | 14.51 | 14.71 | 13.95 | 13.96 | 2,784,611 | -0.37(-2.58%) |
May 29, 2024 | 14.41 | 14.56 | 14.19 | 14.33 | 1,158,721 | -0.22(-1.51%) |
May 28, 2024 | 14.48 | 14.68 | 14.39 | 14.55 | 2,060,985 | +0.07(+0.48%) |
May 24, 2024 | 14.21 | 14.63 | 14.19 | 14.48 | 1,850,620 | +0.33(+2.33%) |
May 23, 2024 | 14.40 | 14.40 | 13.97 | 14.15 | 1,159,603 | -0.23(-1.60%) |
May 22, 2024 | 14.37 | 14.49 | 14.27 | 14.38 | 1,050,402 | +0.00(+0.00%) |
May 21, 2024 | 14.42 | 14.46 | 14.27 | 14.38 | 934,763 | -0.04(-0.28%) |
May 20, 2024 | 14.10 | 14.44 | 14.10 | 14.42 | 1,636,562 | +0.38(+2.71%) |
May 17, 2024 | 14.16 | 14.19 | 13.93 | 14.04 | 1,115,698 | -0.08(-0.57%) |
May 16, 2024 | 14.29 | 14.33 | 14.05 | 14.12 | 1,437,739 | -0.23(-1.60%) |
May 15, 2024 | 14.09 | 14.48 | 14.04 | 14.35 | 1,849,338 | +0.43(+3.09%) |
May 14, 2024 | 13.98 | 14.06 | 13.80 | 13.92 | 2,679,553 | +0.11(+0.80%) |
May 13, 2024 | 13.77 | 13.86 | 13.44 | 13.81 | 2,292,026 | +0.12(+0.88%) |
May 10, 2024 | 13.82 | 13.99 | 13.55 | 13.69 | 3,984,828 | -0.27(-1.93%) |
May 09, 2024 | 13.54 | 13.98 | 12.94 | 13.96 | 4,057,877 | +0.56(+4.18%) |
May 08, 2024 | 13.40 | 13.57 | 13.24 | 13.40 | 3,415,174 | +0.00(+0.00%) |
May 07, 2024 | 13.79 | 13.87 | 13.35 | 13.40 | 2,560,306 | -0.42(-3.04%) |
May 06, 2024 | 13.82 | 13.92 | 13.61 | 13.82 | 1,877,461 | +0.04(+0.29%) |
May 03, 2024 | 14.04 | 14.17 | 13.71 | 13.78 | 1,398,259 | -0.02(-0.14%) |
May 02, 2024 | 14.21 | 14.21 | 13.72 | 13.80 | 2,715,718 | -0.25(-1.78%) |
May 01, 2024 | 14.38 | 14.46 | 14.04 | 14.05 | 1,414,318 | -0.36(-2.50%) |
Apr 30, 2024 | 14.98 | 14.98 | 14.39 | 14.41 | 1,628,149 | -0.58(-3.87%) |
Apr 29, 2024 | 14.63 | 15.02 | 14.60 | 14.99 | 1,507,157 | +0.45(+3.09%) |
Apr 26, 2024 | 14.53 | 14.74 | 14.45 | 14.54 | 1,203,154 | +0.06(+0.41%) |
Apr 25, 2024 | 14.91 | 14.92 | 14.19 | 14.48 | 1,433,412 | -0.59(-3.92%) |
Apr 24, 2024 | 15.10 | 15.21 | 14.95 | 15.07 | 1,399,622 | -0.06(-0.40%) |
Apr 23, 2024 | 14.97 | 15.35 | 14.91 | 15.13 | 1,005,820 | +0.19(+1.27%) |
Apr 22, 2024 | 15.18 | 15.27 | 14.86 | 14.94 | 1,553,188 | -0.20(-1.32%) |
Apr 19, 2024 | 14.94 | 15.23 | 14.80 | 15.14 | 2,879,457 | +0.20(+1.34%) |
Apr 18, 2024 | 15.00 | 15.14 | 14.82 | 14.94 | 2,374,634 | +0.03(+0.20%) |
Apr 17, 2024 | 15.00 | 15.03 | 14.64 | 14.91 | 2,200,412 | -0.02(-0.13%) |
Apr 16, 2024 | 14.25 | 14.99 | 14.19 | 14.93 | 1,493,472 | +0.58(+4.04%) |
Apr 15, 2024 | 14.53 | 14.62 | 14.17 | 14.35 | 2,204,879 | +0.26(+1.85%) |
Apr 12, 2024 | 14.12 | 14.21 | 14.03 | 14.09 | 550,851 | -0.18(-1.26%) |
Apr 11, 2024 | 14.26 | 14.34 | 14.15 | 14.27 | 513,798 | +0.07(+0.49%) |
Apr 10, 2024 | 14.36 | 14.44 | 14.13 | 14.20 | 674,836 | -0.48(-3.27%) |
Apr 09, 2024 | 14.86 | 14.91 | 14.60 | 14.68 | 599,681 | -0.19(-1.28%) |
Apr 08, 2024 | 14.64 | 14.96 | 14.61 | 14.87 | 633,099 | +0.33(+2.27%) |
Apr 05, 2024 | 14.50 | 14.65 | 14.45 | 14.54 | 817,314 | +0.03(+0.21%) |
Apr 04, 2024 | 14.59 | 14.75 | 14.50 | 14.51 | 994,441 | +0.03(+0.21%) |
Apr 03, 2024 | 14.33 | 14.61 | 14.30 | 14.48 | 881,298 | +0.04(+0.28%) |
Apr 02, 2024 | 14.68 | 14.79 | 14.35 | 14.44 | 950,525 | -0.35(-2.37%) |
Apr 01, 2024 | 15.15 | 15.15 | 14.76 | 14.79 | 911,143 | -0.34(-2.25%) |
Mar 28, 2024 | 15.29 | 15.11 | 15.11 | 15.13 | 1,126,311 | -0.16(-1.05%) |
Mar 27, 2024 | 15.42 | 15.49 | 15.24 | 15.29 | 1,204,710 | -0.01(-0.07%) |
Mar 26, 2024 | 15.15 | 15.53 | 15.09 | 15.30 | 1,229,041 | +0.19(+1.26%) |
Mar 25, 2024 | 15.00 | 15.21 | 14.98 | 15.11 | 1,356,348 | +0.11(+0.73%) |
Mar 22, 2024 | 15.16 | 15.16 | 14.91 | 15.00 | 1,180,096 | +0.00(+0.00%) |
Mar 21, 2024 | 14.93 | 15.14 | 14.90 | 15.00 | 944,066 | +0.15(+1.01%) |
Mar 20, 2024 | 14.84 | 14.90 | 14.62 | 14.85 | 792,785 | +0.02(+0.13%) |
Mar 19, 2024 | 14.58 | 14.84 | 14.56 | 14.83 | 991,011 | +0.24(+1.64%) |
Mar 18, 2024 | 14.76 | 14.85 | 14.54 | 14.59 | 1,077,110 | -0.13(-0.88%) |
Mar 15, 2024 | 14.46 | 14.78 | 14.46 | 14.72 | 1,715,718 | +0.20(+1.38%) |
Mar 14, 2024 | 14.54 | 14.67 | 14.48 | 14.52 | 1,307,307 | -0.11(-0.75%) |
Mar 13, 2024 | 14.37 | 14.81 | 14.37 | 14.63 | 1,214,893 | +0.19(+1.32%) |
Mar 12, 2024 | 14.52 | 14.57 | 14.36 | 14.44 | 803,970 | -0.09(-0.62%) |
Mar 11, 2024 | 14.52 | 14.70 | 14.46 | 14.53 | 1,008,153 | -0.05(-0.34%) |
Mar 08, 2024 | 15.20 | 15.22 | 14.53 | 14.58 | 2,155,740 | -0.53(-3.51%) |
Mar 07, 2024 | 14.83 | 15.28 | 14.83 | 15.11 | 1,757,933 | +0.29(+1.96%) |
Mar 06, 2024 | 14.74 | 14.87 | 14.66 | 14.82 | 1,446,135 | +0.18(+1.23%) |
Mar 05, 2024 | 14.53 | 14.74 | 14.42 | 14.64 | 1,660,546 | +0.03(+0.21%) |
Mar 04, 2024 | 14.64 | 14.75 | 14.37 | 14.61 | 2,352,475 | -0.01(-0.07%) |
Mar 01, 2024 | 14.25 | 14.67 | 14.25 | 14.62 | 2,620,803 | +0.27(+1.88%) |
Feb 29, 2024 | 14.30 | 14.45 | 13.80 | 14.35 | 2,948,588 | +0.18(+1.27%) |
Feb 28, 2024 | 14.13 | 14.60 | 13.44 | 14.17 | 3,502,575 | -0.78(-5.22%) |
Feb 27, 2024 | 14.90 | 15.24 | 14.79 | 14.95 | 3,523,976 | +0.15(+1.01%) |
Feb 26, 2024 | 15.26 | 15.26 | 14.78 | 14.80 | 1,711,549 | -0.46(-3.01%) |
Feb 23, 2024 | 14.97 | 15.32 | 14.89 | 15.26 | 938,432 | +0.29(+1.94%) |
Feb 22, 2024 | 15.06 | 15.10 | 14.85 | 14.97 | 1,598,307 | -0.02(-0.13%) |
Feb 21, 2024 | 15.00 | 15.17 | 14.87 | 14.99 | 1,413,980 | -0.05(-0.33%) |
Feb 20, 2024 | 15.19 | 15.38 | 15.00 | 15.04 | 1,570,314 | -0.38(-2.46%) |
Feb 16, 2024 | 15.75 | 15.86 | 15.24 | 15.42 | 1,187,192 | +0.08(+0.52%) |
Feb 15, 2024 | 15.26 | 15.38 | 15.04 | 15.34 | 1,184,693 | +0.22(+1.46%) |
Feb 14, 2024 | 15.13 | 15.20 | 14.99 | 15.12 | 856,615 | +0.22(+1.48%) |
Feb 13, 2024 | 14.90 | 15.09 | 14.64 | 14.90 | 981,703 | -0.47(-3.06%) |
Feb 12, 2024 | 15.12 | 15.43 | 15.11 | 15.37 | 972,690 | +0.25(+1.65%) |
Feb 09, 2024 | 14.96 | 15.32 | 14.92 | 15.12 | 1,876,041 | +0.16(+1.07%) |
Feb 08, 2024 | 14.64 | 15.20 | 14.55 | 14.96 | 1,580,742 | +0.32(+2.19%) |
Feb 07, 2024 | 14.53 | 14.73 | 14.46 | 14.64 | 967,167 | +0.15(+1.04%) |
Feb 06, 2024 | 14.38 | 14.67 | 14.27 | 14.49 | 989,811 | +0.15(+1.05%) |
Feb 05, 2024 | 14.56 | 14.56 | 14.20 | 14.34 | 619,976 | -0.37(-2.52%) |
Feb 02, 2024 | 14.46 | 14.78 | 14.32 | 14.71 | 940,788 | +0.06(+0.41%) |
Feb 01, 2024 | 14.25 | 14.65 | 14.15 | 14.65 | 959,817 | +0.50(+3.53%) |
Jan 31, 2024 | 14.37 | 14.41 | 14.11 | 14.15 | 1,115,101 | -0.27(-1.87%) |
Jan 30, 2024 | 14.56 | 14.57 | 14.28 | 14.42 | 1,112,072 | -0.24(-1.64%) |
Jan 29, 2024 | 14.12 | 14.66 | 14.09 | 14.66 | 1,619,082 | +0.59(+4.19%) |
Jan 26, 2024 | 14.16 | 14.30 | 14.07 | 14.07 | 850,575 | +0.00(+0.00%) |
Jan 25, 2024 | 13.89 | 14.13 | 13.89 | 14.07 | 955,043 | +0.39(+2.85%) |
Jan 24, 2024 | 14.08 | 14.13 | 13.66 | 13.68 | 981,686 | -0.29(-2.08%) |
Jan 23, 2024 | 14.11 | 14.20 | 13.92 | 13.97 | 717,053 | -0.13(-0.92%) |
Jan 22, 2024 | 13.91 | 14.11 | 13.89 | 14.10 | 1,174,883 | +0.31(+2.25%) |
Jan 19, 2024 | 13.63 | 13.90 | 13.36 | 13.79 | 1,776,287 | +0.23(+1.70%) |
Jan 18, 2024 | 13.82 | 13.89 | 13.21 | 13.56 | 2,772,141 | -0.19(-1.38%) |
Jan 17, 2024 | 14.01 | 14.18 | 13.60 | 13.75 | 2,017,234 | -0.42(-2.96%) |
Jan 16, 2024 | 13.84 | 14.18 | 13.84 | 14.17 | 2,083,664 | +0.32(+2.31%) |
Jan 12, 2024 | 14.18 | 14.21 | 13.73 | 13.85 | 1,700,475 | -0.20(-1.42%) |
Jan 11, 2024 | 14.23 | 14.27 | 13.82 | 14.05 | 1,684,739 | -0.18(-1.26%) |
Jan 10, 2024 | 14.06 | 14.29 | 14.01 | 14.23 | 2,171,916 | +0.17(+1.21%) |
Jan 09, 2024 | 13.87 | 14.22 | 13.85 | 14.06 | 2,540,504 | +0.12(+0.86%) |
Jan 08, 2024 | 13.66 | 13.95 | 13.62 | 13.94 | 1,955,825 | +0.24(+1.75%) |
Jan 05, 2024 | 13.64 | 13.75 | 13.42 | 13.70 | 1,732,979 | +0.01(+0.07%) |
Jan 04, 2024 | 13.51 | 13.72 | 13.43 | 13.69 | 2,073,132 | +0.24(+1.78%) |
Jan 03, 2024 | 13.55 | 13.61 | 13.20 | 13.45 | 2,384,410 | +0.06(+0.45%) |
Jan 02, 2024 | 13.93 | 13.94 | 13.03 | 13.39 | 1,566,650 | +0.34(+2.61%) |
Dec 29, 2023 | 13.05 | 13.22 | 13.03 | 13.05 | 859,005 | -0.05(-0.38%) |
Dec 28, 2023 | 13.01 | 13.22 | 13.01 | 13.10 | 779,610 | +0.06(+0.46%) |
Dec 27, 2023 | 13.24 | 13.24 | 13.01 | 13.04 | 750,955 | -0.14(-1.06%) |
Dec 26, 2023 | 12.82 | 13.27 | 12.71 | 13.18 | 1,262,989 | +0.36(+2.81%) |
Dec 22, 2023 | 12.52 | 12.82 | 12.45 | 12.82 | 1,144,435 | +0.34(+2.72%) |
Dec 21, 2023 | 12.48 | 12.54 | 12.30 | 12.48 | 1,564,407 | +0.20(+1.63%) |
Dec 20, 2023 | 12.10 | 12.56 | 12.09 | 12.28 | 1,887,491 | +0.10(+0.82%) |
Dec 19, 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 1,984,462 | +0.21(+1.75%) |
Dec 18, 2023 | 11.82 | 11.99 | 11.66 | 11.97 | 1,778,008 | +0.09(+0.76%) |
Dec 15, 2023 | 11.75 | 11.96 | 11.45 | 11.88 | 4,631,445 | +0.28(+2.41%) |
Dec 14, 2023 | 10.94 | 11.64 | 10.82 | 11.60 | 9,294,948 | +1.17(+11.22%) |
Dec 13, 2023 | 10.98 | 11.04 | 10.26 | 10.43 | 24,005,112 | -0.55(-5.01%) |
Dec 12, 2023 | 11.03 | 11.09 | 10.93 | 10.98 | 948,908 | -0.06(-0.54%) |
Dec 11, 2023 | 10.87 | 11.10 | 10.87 | 11.04 | 984,097 | +0.17(+1.56%) |
Dec 08, 2023 | 10.69 | 10.92 | 10.65 | 10.87 | 971,564 | +0.16(+1.49%) |
Dec 07, 2023 | 10.73 | 10.79 | 10.67 | 10.71 | 901,731 | +0.00(+0.00%) |
Dec 06, 2023 | 10.92 | 10.99 | 10.69 | 10.71 | 661,409 | -0.06(-0.56%) |
Dec 05, 2023 | 10.83 | 10.83 | 10.60 | 10.77 | 999,251 | -0.06(-0.55%) |
Dec 04, 2023 | 10.76 | 10.89 | 10.75 | 10.83 | 1,146,552 | -0.01(-0.09%) |
Dec 01, 2023 | 10.55 | 10.85 | 10.54 | 10.84 | 847,348 | +0.29(+2.75%) |
Nov 30, 2023 | 10.53 | 10.62 | 10.45 | 10.55 | 878,174 | +0.03(+0.29%) |
Nov 29, 2023 | 10.64 | 10.75 | 10.41 | 10.52 | 720,747 | -0.01(-0.09%) |
Nov 28, 2023 | 10.51 | 10.55 | 10.42 | 10.53 | 768,748 | -0.05(-0.47%) |
Nov 27, 2023 | 10.47 | 10.65 | 10.40 | 10.58 | 586,622 | +0.05(+0.47%) |
Nov 24, 2023 | 10.48 | 10.56 | 10.47 | 10.53 | 343,432 | +0.00(+0.00%) |
Nov 22, 2023 | 10.49 | 10.62 | 10.47 | 10.53 | 555,495 | +0.14(+1.35%) |
Nov 21, 2023 | 10.51 | 10.60 | 10.36 | 10.39 | 849,334 | -0.22(-2.07%) |
Nov 20, 2023 | 10.49 | 10.64 | 10.40 | 10.61 | 1,157,066 | +0.18(+1.73%) |
Nov 17, 2023 | 10.27 | 10.46 | 10.21 | 10.43 | 847,299 | +0.20(+1.96%) |
Nov 16, 2023 | 10.41 | 10.45 | 10.18 | 10.23 | 851,432 | -0.17(-1.63%) |
Nov 15, 2023 | 10.30 | 10.47 | 10.26 | 10.40 | 1,106,050 | +0.11(+1.07%) |
Nov 14, 2023 | 10.26 | 10.38 | 10.21 | 10.29 | 869,691 | +0.36(+3.63%) |
Nov 13, 2023 | 9.910 | 10.02 | 9.870 | 9.930 | 501,599 | -0.09(-0.90%) |
Nov 10, 2023 | 9.790 | 10.06 | 9.690 | 10.02 | 586,570 | +0.24(+2.45%) |
Nov 09, 2023 | 10.16 | 10.18 | 9.750 | 9.780 | 907,213 | -0.29(-2.88%) |
Nov 08, 2023 | 9.940 | 10.14 | 9.900 | 10.07 | 832,315 | +0.11(+1.10%) |
Nov 07, 2023 | 9.870 | 10.21 | 9.800 | 9.960 | 1,137,515 | +0.11(+1.12%) |
Nov 06, 2023 | 10.31 | 10.77 | 9.510 | 9.850 | 2,212,342 | -0.22(-2.18%) |
Nov 03, 2023 | 9.930 | 10.12 | 9.930 | 10.07 | 1,513,326 | +0.37(+3.81%) |
Nov 02, 2023 | 9.600 | 9.755 | 9.540 | 9.700 | 1,362,379 | +0.27(+2.86%) |
Nov 01, 2023 | 9.320 | 9.470 | 9.200 | 9.430 | 771,379 | +0.07(+0.75%) |
Oct 31, 2023 | 9.270 | 9.420 | 9.215 | 9.360 | 874,630 | +0.09(+0.97%) |
Oct 30, 2023 | 9.380 | 9.420 | 9.165 | 9.270 | 596,292 | +0.01(+0.11%) |
Oct 27, 2023 | 9.260 | 9.360 | 9.200 | 9.260 | 468,384 | -0.04(-0.43%) |
Oct 26, 2023 | 9.370 | 9.420 | 9.200 | 9.300 | 616,166 | +0.01(+0.11%) |
Oct 25, 2023 | 9.460 | 9.530 | 9.270 | 9.290 | 789,754 | -0.32(-3.33%) |
Oct 24, 2023 | 9.520 | 9.675 | 9.500 | 9.610 | 596,933 | +0.20(+2.13%) |
Oct 23, 2023 | 9.550 | 9.710 | 9.400 | 9.410 | 899,555 | -0.21(-2.18%) |
Oct 20, 2023 | 9.450 | 9.730 | 9.350 | 9.620 | 947,751 | +0.15(+1.58%) |
Oct 19, 2023 | 9.770 | 9.800 | 9.450 | 9.470 | 917,822 | -0.37(-3.76%) |
Oct 18, 2023 | 10.01 | 10.02 | 9.705 | 9.840 | 1,327,097 | -0.26(-2.57%) |
Oct 17, 2023 | 10.45 | 10.55 | 10.09 | 10.10 | 1,191,325 | -0.27(-2.60%) |
Oct 16, 2023 | 10.41 | 10.53 | 10.36 | 10.37 | 1,004,642 | +0.03(+0.29%) |
Oct 13, 2023 | 10.69 | 10.71 | 10.24 | 10.34 | 866,424 | -0.34(-3.18%) |
Oct 12, 2023 | 10.96 | 10.96 | 10.59 | 10.68 | 969,796 | -0.26(-2.38%) |
Oct 11, 2023 | 10.80 | 10.94 | 10.71 | 10.94 | 708,562 | +0.19(+1.77%) |
Oct 10, 2023 | 10.77 | 10.93 | 10.70 | 10.75 | 875,899 | +0.05(+0.47%) |
Oct 09, 2023 | 10.49 | 10.73 | 10.42 | 10.70 | 476,899 | +0.08(+0.75%) |
Oct 06, 2023 | 10.38 | 10.75 | 10.31 | 10.62 | 798,609 | +0.19(+1.82%) |
Oct 05, 2023 | 10.47 | 10.70 | 10.27 | 10.43 | 764,792 | -0.03(-0.29%) |
Oct 04, 2023 | 10.36 | 10.53 | 10.26 | 10.46 | 485,105 | +0.05(+0.48%) |
Oct 03, 2023 | 10.50 | 10.57 | 10.30 | 10.41 | 543,238 | -0.20(-1.89%) |
Oct 02, 2023 | 10.68 | 10.71 | 10.54 | 10.61 | 704,526 | -0.09(-0.84%) |
Sep 29, 2023 | 11.01 | 11.04 | 10.69 | 10.70 | 772,026 | -0.25(-2.28%) |
Sep 28, 2023 | 10.79 | 10.95 | 10.72 | 10.95 | 1,031,440 | +0.11(+1.01%) |
Sep 27, 2023 | 10.80 | 11.05 | 10.76 | 10.84 | 1,416,606 | +0.10(+0.93%) |
Sep 26, 2023 | 10.75 | 10.84 | 10.65 | 10.74 | 1,040,889 | -0.06(-0.56%) |
Sep 25, 2023 | 11.04 | 10.89 | 10.77 | 10.80 | 755,694 | -0.31(-2.79%) |
Sep 22, 2023 | 11.05 | 11.16 | 11.00 | 11.11 | 1,595,167 | +0.06(+0.54%) |
Sep 21, 2023 | 10.55 | 11.11 | 10.45 | 11.05 | 2,278,060 | +0.43(+4.05%) |
Sep 20, 2023 | 10.36 | 10.85 | 10.36 | 10.62 | 2,515,943 | +0.32(+3.11%) |
Sep 19, 2023 | 10.17 | 10.37 | 10.06 | 10.30 | 1,587,072 | +0.16(+1.58%) |
Sep 18, 2023 | 10.16 | 10.24 | 10.09 | 10.14 | 1,529,278 | +0.03(+0.30%) |
Sep 15, 2023 | 10.36 | 10.38 | 10.00 | 10.11 | 9,186,084 | -0.33(-3.16%) |
Sep 14, 2023 | 10.51 | 10.67 | 10.42 | 10.44 | 1,446,399 | +0.08(+0.77%) |
Sep 13, 2023 | 10.55 | 10.66 | 10.36 | 10.36 | 1,199,972 | -0.16(-1.52%) |
Sep 12, 2023 | 10.47 | 10.65 | 10.47 | 10.52 | 1,032,188 | -0.02(-0.19%) |
Sep 11, 2023 | 10.70 | 10.71 | 10.49 | 10.54 | 784,485 | -0.05(-0.47%) |
Sep 08, 2023 | 10.53 | 10.67 | 10.45 | 10.59 | 1,560,052 | +0.01(+0.09%) |
Sep 07, 2023 | 10.38 | 10.67 | 10.30 | 10.58 | 2,005,615 | +0.16(+1.54%) |
Sep 06, 2023 | 10.95 | 11.01 | 10.39 | 10.42 | 1,923,037 | -0.51(-4.67%) |
Sep 05, 2023 | 11.48 | 11.48 | 10.87 | 10.93 | 3,067,847 | -0.56(-4.87%) |
Sep 01, 2023 | 11.63 | 11.70 | 11.46 | 11.49 | 807,316 | +0.04(+0.35%) |
Aug 31, 2023 | 11.53 | 11.59 | 11.38 | 11.45 | 946,382 | -0.06(-0.52%) |
Aug 30, 2023 | 11.38 | 11.65 | 11.36 | 11.51 | 2,207,852 | +0.06(+0.52%) |
Aug 29, 2023 | 11.36 | 11.55 | 11.29 | 11.45 | 1,498,779 | +0.02(+0.17%) |
Aug 28, 2023 | 11.28 | 11.57 | 11.28 | 11.43 | 1,199,185 | +0.25(+2.24%) |
Aug 25, 2023 | 11.21 | 11.39 | 11.04 | 11.18 | 1,726,053 | +0.02(+0.18%) |
Aug 24, 2023 | 11.24 | 11.45 | 11.16 | 11.16 | 1,710,509 | -0.05(-0.45%) |
Aug 23, 2023 | 11.46 | 11.49 | 11.00 | 11.21 | 12,071,018 | -0.12(-1.06%) |
Aug 22, 2023 | 11.37 | 11.73 | 11.23 | 11.33 | 3,328,888 | +0.04(+0.35%) |
Aug 21, 2023 | 11.78 | 11.84 | 11.24 | 11.29 | 7,250,305 | -0.41(-3.50%) |
Aug 18, 2023 | 11.76 | 11.86 | 11.61 | 11.70 | 1,325,699 | -0.17(-1.43%) |
Aug 17, 2023 | 12.22 | 12.33 | 11.82 | 11.87 | 633,342 | -0.31(-2.55%) |
Aug 16, 2023 | 12.40 | 12.45 | 12.18 | 12.18 | 815,896 | -0.23(-1.85%) |
Aug 15, 2023 | 12.32 | 12.45 | 12.14 | 12.41 | 963,197 | +0.10(+0.81%) |
Aug 14, 2023 | 12.01 | 12.34 | 12.01 | 12.31 | 1,091,402 | +0.26(+2.16%) |
Aug 11, 2023 | 11.71 | 12.21 | 11.66 | 12.05 | 1,350,671 | +0.54(+4.69%) |
Aug 10, 2023 | 11.68 | 11.68 | 11.00 | 11.51 | 2,803,675 | +0.73(+6.77%) |
Aug 09, 2023 | 10.89 | 10.90 | 10.74 | 10.78 | 1,001,718 | -0.02(-0.19%) |
Aug 08, 2023 | 10.79 | 10.90 | 10.63 | 10.80 | 758,910 | -0.10(-0.92%) |
Aug 07, 2023 | 11.11 | 11.16 | 10.89 | 10.90 | 1,124,865 | -0.11(-1.00%) |
Aug 04, 2023 | 11.10 | 11.30 | 10.96 | 11.01 | 1,414,419 | -0.06(-0.54%) |
Aug 03, 2023 | 11.26 | 11.26 | 10.98 | 11.07 | 1,053,980 | -0.16(-1.42%) |
Aug 02, 2023 | 11.36 | 11.48 | 11.20 | 11.23 | 884,423 | -0.21(-1.84%) |
Aug 01, 2023 | 11.41 | 11.54 | 11.38 | 11.44 | 373,674 | +0.02(+0.18%) |
Jul 31, 2023 | 11.37 | 11.55 | 11.34 | 11.42 | 454,459 | +0.02(+0.18%) |
Jul 28, 2023 | 11.59 | 11.70 | 11.37 | 11.40 | 700,448 | -0.03(-0.26%) |
Jul 27, 2023 | 11.84 | 11.97 | 11.41 | 11.43 | 1,382,595 | -0.30(-2.56%) |
Jul 26, 2023 | 11.68 | 11.80 | 11.51 | 11.73 | 1,351,505 | -0.01(-0.09%) |
Jul 25, 2023 | 11.42 | 11.97 | 11.42 | 11.74 | 1,201,791 | +0.29(+2.53%) |
Jul 24, 2023 | 11.15 | 11.46 | 10.96 | 11.45 | 931,515 | +0.53(+4.85%) |
Jul 21, 2023 | 11.09 | 11.13 | 10.86 | 10.92 | 549,972 | -0.12(-1.09%) |
Jul 20, 2023 | 11.30 | 11.32 | 11.00 | 11.04 | 831,953 | -0.16(-1.43%) |
Jul 19, 2023 | 11.15 | 11.36 | 10.95 | 11.20 | 1,387,316 | +0.13(+1.17%) |
Jul 18, 2023 | 10.83 | 11.08 | 10.82 | 11.07 | 2,187,714 | +0.22(+2.03%) |
Jul 17, 2023 | 10.63 | 10.90 | 10.63 | 10.85 | 349,304 | +0.16(+1.50%) |
Jul 14, 2023 | 10.81 | 10.85 | 10.61 | 10.69 | 367,019 | -0.18(-1.66%) |
Jul 13, 2023 | 10.83 | 10.94 | 10.72 | 10.87 | 637,464 | +0.11(+1.02%) |
Jul 12, 2023 | 10.75 | 10.89 | 10.69 | 10.76 | 585,004 | +0.18(+1.70%) |
Jul 11, 2023 | 10.22 | 10.64 | 10.21 | 10.58 | 585,049 | +0.42(+4.13%) |
Jul 10, 2023 | 9.710 | 10.17 | 9.680 | 10.16 | 451,365 | +0.39(+3.99%) |
Jul 07, 2023 | 9.690 | 9.885 | 9.560 | 9.770 | 644,551 | +0.12(+1.24%) |
Jul 06, 2023 | 10.08 | 10.18 | 9.610 | 9.650 | 898,835 | -0.59(-5.76%) |
Jul 05, 2023 | 10.52 | 10.60 | 10.22 | 10.24 | 512,542 | -0.31(-2.94%) |
Jul 03, 2023 | 10.54 | 10.67 | 10.50 | 10.55 | 263,578 | -0.11(-1.03%) |
Jun 30, 2023 | 10.48 | 10.72 | 10.42 | 10.66 | 998,059 | +0.26(+2.50%) |
Jun 29, 2023 | 10.15 | 10.47 | 10.15 | 10.40 | 686,700 | +0.32(+3.17%) |
Jun 28, 2023 | 9.790 | 10.10 | 9.695 | 10.08 | 2,141,036 | +0.29(+2.96%) |
Jun 27, 2023 | 9.630 | 9.820 | 9.600 | 9.790 | 494,014 | +0.22(+2.30%) |
Jun 26, 2023 | 9.460 | 9.620 | 9.460 | 9.570 | 535,202 | +0.09(+0.95%) |
Jun 23, 2023 | 9.450 | 9.560 | 9.450 | 9.480 | 2,137,620 | -0.13(-1.35%) |
Jun 22, 2023 | 9.640 | 9.640 | 9.460 | 9.610 | 619,430 | -0.03(-0.31%) |
Jun 21, 2023 | 9.690 | 9.740 | 9.610 | 9.640 | 577,869 | -0.09(-0.92%) |
Jun 20, 2023 | 9.590 | 9.740 | 9.510 | 9.730 | 830,061 | +0.11(+1.14%) |
Jun 16, 2023 | 9.780 | 9.810 | 9.590 | 9.620 | 1,270,877 | -0.09(-0.93%) |