Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.27 | 11.30 | 11.21 | 11.29 | 48,525 | +0.12(+1.03%) |
May 21, 2024 | 11.50 | 11.50 | 11.16 | 11.18 | 73,726 | -0.29(-2.53%) |
May 20, 2024 | 11.45 | 11.50 | 11.44 | 11.47 | 36,635 | +0.08(+0.70%) |
May 17, 2024 | 11.44 | 11.51 | 11.30 | 11.39 | 28,713 | -0.03(-0.26%) |
May 16, 2024 | 11.40 | 11.45 | 11.39 | 11.42 | 20,839 | +0.01(+0.09%) |
May 15, 2024 | 11.38 | 11.43 | 11.38 | 11.41 | 13,643 | +0.11(+0.97%) |
May 14, 2024 | 11.35 | 11.35 | 11.27 | 11.30 | 54,579 | -0.02(-0.18%) |
May 13, 2024 | 11.36 | 11.36 | 11.32 | 11.32 | 11,901 | +0.02(+0.18%) |
May 10, 2024 | 11.29 | 11.33 | 11.27 | 11.30 | 30,015 | -0.02(-0.18%) |
May 09, 2024 | 11.41 | 11.41 | 11.28 | 11.32 | 27,844 | -0.01(-0.09%) |
May 08, 2024 | 11.25 | 11.39 | 11.22 | 11.33 | 50,191 | +0.13(+1.16%) |
May 07, 2024 | 11.15 | 11.21 | 11.13 | 11.20 | 159,862 | +0.06(+0.54%) |
May 06, 2024 | 11.15 | 11.15 | 11.10 | 11.14 | 36,313 | +0.06(+0.50%) |
May 03, 2024 | 11.10 | 11.13 | 11.07 | 11.09 | 9,613 | +0.08(+0.76%) |
May 02, 2024 | 11.02 | 11.03 | 10.94 | 11.00 | 126,953 | +0.03(+0.27%) |
May 01, 2024 | 10.99 | 11.02 | 10.94 | 10.97 | 29,352 | +0.02(+0.18%) |
Apr 30, 2024 | 10.90 | 11.00 | 10.90 | 10.95 | 10,323 | +0.00(+0.00%) |
Apr 29, 2024 | 11.02 | 11.05 | 10.93 | 10.95 | 30,124 | -0.06(-0.54%) |
Apr 26, 2024 | 11.06 | 11.15 | 11.01 | 11.01 | 22,512 | -0.04(-0.36%) |
Apr 25, 2024 | 11.10 | 11.10 | 11.04 | 11.05 | 22,841 | -0.07(-0.63%) |
Apr 24, 2024 | 11.10 | 11.14 | 11.08 | 11.12 | 22,705 | +0.04(+0.36%) |
Apr 23, 2024 | 11.09 | 11.09 | 11.00 | 11.08 | 38,947 | +0.08(+0.72%) |
Apr 22, 2024 | 10.92 | 11.01 | 10.92 | 11.00 | 75,367 | +0.03(+0.32%) |
Apr 19, 2024 | 10.98 | 10.99 | 10.95 | 10.97 | 51,533 | +0.03(+0.32%) |
Apr 18, 2024 | 10.96 | 11.02 | 10.92 | 10.93 | 27,085 | -0.01(-0.09%) |
Apr 17, 2024 | 11.03 | 11.03 | 10.94 | 10.94 | 26,487 | -0.05(-0.45%) |
Apr 16, 2024 | 11.01 | 11.04 | 10.92 | 10.99 | 35,636 | -0.05(-0.45%) |
Apr 15, 2024 | 11.09 | 11.09 | 11.01 | 11.04 | 33,138 | -0.07(-0.62%) |
Apr 12, 2024 | 11.08 | 11.14 | 11.08 | 11.11 | 32,590 | +0.05(+0.45%) |
Apr 11, 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 13,614 | -0.01(-0.09%) |
Apr 10, 2024 | 11.10 | 11.10 | 11.05 | 11.07 | 21,731 | -0.07(-0.62%) |
Apr 09, 2024 | 11.20 | 11.20 | 11.14 | 11.14 | 10,019 | +0.04(+0.36%) |
Apr 08, 2024 | 11.16 | 11.20 | 11.10 | 11.10 | 26,183 | +0.00(+0.00%) |
Apr 05, 2024 | 11.12 | 11.14 | 11.10 | 11.10 | 38,955 | -0.03(-0.27%) |
Apr 04, 2024 | 11.22 | 11.22 | 11.12 | 11.13 | 63,116 | +0.01(+0.09%) |
Apr 03, 2024 | 11.02 | 11.12 | 11.02 | 11.12 | 25,550 | +0.04(+0.36%) |
Apr 02, 2024 | 11.07 | 11.12 | 11.07 | 11.08 | 44,405 | -0.05(-0.45%) |
Apr 01, 2024 | 11.18 | 11.18 | 11.09 | 11.13 | 48,683 | -0.08(-0.71%) |
Mar 28, 2024 | 11.08 | 11.21 | 11.08 | 11.21 | 40,708 | +0.16(+1.44%) |
Mar 27, 2024 | 11.19 | 11.22 | 11.04 | 11.05 | 92,782 | -0.05(-0.45%) |
Mar 26, 2024 | 11.22 | 11.25 | 11.10 | 11.10 | 24,049 | -0.04(-0.36%) |
Mar 25, 2024 | 11.26 | 11.26 | 11.14 | 11.14 | 43,162 | -0.10(-0.88%) |
Mar 22, 2024 | 11.18 | 11.25 | 11.17 | 11.24 | 127,075 | +0.13(+1.16%) |
Mar 21, 2024 | 11.14 | 11.18 | 11.07 | 11.11 | 28,386 | +0.03(+0.27%) |
Mar 20, 2024 | 11.14 | 11.15 | 11.08 | 11.08 | 27,565 | -0.05(-0.45%) |
Mar 19, 2024 | 11.08 | 11.15 | 11.08 | 11.13 | 22,396 | +0.05(+0.45%) |
Mar 18, 2024 | 11.05 | 11.10 | 11.04 | 11.08 | 20,527 | +0.06(+0.54%) |
Mar 15, 2024 | 11.02 | 11.04 | 10.99 | 11.02 | 7,508 | +0.01(+0.09%) |
Mar 14, 2024 | 11.03 | 11.03 | 10.97 | 11.01 | 25,986 | -0.02(-0.19%) |
Mar 13, 2024 | 11.04 | 11.05 | 11.00 | 11.03 | 31,344 | +0.02(+0.18%) |
Mar 12, 2024 | 11.04 | 11.05 | 11.00 | 11.01 | 33,830 | -0.01(-0.09%) |
Mar 11, 2024 | 11.08 | 11.08 | 11.00 | 11.02 | 20,410 | -0.03(-0.27%) |
Mar 08, 2024 | 10.99 | 11.05 | 10.99 | 11.05 | 57,002 | +0.09(+0.81%) |
Mar 07, 2024 | 10.95 | 10.99 | 10.92 | 10.96 | 69,774 | +0.03(+0.27%) |
Mar 06, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 24,899 | +0.02(+0.18%) |
Mar 05, 2024 | 10.86 | 10.94 | 10.85 | 10.91 | 89,807 | +0.07(+0.64%) |
Mar 04, 2024 | 10.85 | 10.86 | 10.84 | 10.85 | 37,252 | -0.01(-0.09%) |
Mar 01, 2024 | 10.84 | 10.86 | 10.81 | 10.86 | 38,275 | +0.02(+0.18%) |
Feb 29, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 67,224 | +0.03(+0.27%) |
Feb 28, 2024 | 10.81 | 10.81 | 10.76 | 10.81 | 41,262 | +0.03(+0.27%) |
Feb 27, 2024 | 10.85 | 10.86 | 10.78 | 10.78 | 33,974 | -0.05(-0.46%) |
Feb 26, 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 38,776 | -0.08(-0.77%) |
Feb 23, 2024 | 10.95 | 10.95 | 10.90 | 10.91 | 42,758 | +0.00(+0.04%) |
Feb 22, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 16,838 | -0.02(-0.20%) |
Feb 21, 2024 | 10.96 | 10.97 | 10.92 | 10.93 | 36,963 | +0.00(+0.02%) |
Feb 20, 2024 | 10.95 | 10.99 | 10.88 | 10.92 | 21,746 | +0.02(+0.18%) |
Feb 16, 2024 | 10.94 | 10.94 | 10.87 | 10.90 | 34,981 | -0.06(-0.54%) |
Feb 15, 2024 | 10.96 | 11.00 | 10.90 | 10.96 | 13,825 | +0.06(+0.57%) |
Feb 14, 2024 | 10.84 | 10.91 | 10.83 | 10.90 | 22,521 | +0.12(+1.09%) |
Feb 13, 2024 | 10.85 | 10.85 | 10.76 | 10.78 | 34,873 | -0.09(-0.81%) |
Feb 12, 2024 | 10.86 | 10.90 | 10.83 | 10.87 | 47,528 | +0.04(+0.36%) |
Feb 09, 2024 | 10.78 | 10.86 | 10.78 | 10.83 | 45,991 | +0.02(+0.18%) |
Feb 08, 2024 | 10.78 | 10.85 | 10.75 | 10.81 | 41,500 | +0.04(+0.36%) |
Feb 07, 2024 | 10.57 | 10.86 | 10.57 | 10.77 | 64,469 | +0.13(+1.20%) |
Feb 06, 2024 | 10.58 | 10.70 | 10.58 | 10.65 | 54,663 | +0.09(+0.89%) |
Feb 05, 2024 | 10.60 | 10.60 | 10.53 | 10.55 | 18,586 | -0.06(-0.60%) |
Feb 02, 2024 | 10.66 | 10.67 | 10.59 | 10.62 | 57,218 | -0.09(-0.83%) |
Feb 01, 2024 | 10.58 | 10.72 | 10.58 | 10.71 | 29,250 | +0.18(+1.68%) |
Jan 31, 2024 | 10.46 | 10.56 | 10.46 | 10.53 | 56,563 | +0.07(+0.66%) |
Jan 30, 2024 | 10.50 | 10.61 | 10.42 | 10.46 | 62,121 | -0.05(-0.47%) |
Jan 29, 2024 | 10.59 | 10.59 | 10.47 | 10.51 | 29,704 | -0.03(-0.33%) |
Jan 26, 2024 | 10.52 | 10.57 | 10.51 | 10.54 | 45,473 | +0.00(+0.05%) |
Jan 25, 2024 | 10.55 | 10.55 | 10.53 | 10.54 | 5,237 | +0.01(+0.09%) |
Jan 24, 2024 | 10.50 | 10.55 | 10.50 | 10.53 | 14,968 | +0.04(+0.37%) |
Jan 23, 2024 | 10.53 | 10.53 | 10.47 | 10.49 | 34,430 | -0.05(-0.47%) |
Jan 22, 2024 | 10.37 | 10.56 | 10.37 | 10.54 | 30,308 | +0.16(+1.52%) |
Jan 19, 2024 | 10.46 | 10.46 | 10.30 | 10.38 | 33,513 | -0.06(-0.57%) |
Jan 18, 2024 | 10.47 | 10.52 | 10.38 | 10.44 | 93,249 | +0.02(+0.21%) |
Jan 17, 2024 | 10.49 | 10.50 | 10.42 | 10.42 | 71,201 | -0.09(-0.82%) |
Jan 16, 2024 | 10.53 | 10.55 | 10.47 | 10.50 | 84,263 | -0.03(-0.30%) |
Jan 12, 2024 | 10.57 | 10.57 | 10.52 | 10.54 | 38,599 | +0.01(+0.09%) |
Jan 11, 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 32,403 | +0.01(+0.14%) |
Jan 10, 2024 | 10.50 | 10.54 | 10.48 | 10.51 | 62,782 | +0.01(+0.14%) |
Jan 09, 2024 | 10.53 | 10.57 | 10.50 | 10.50 | 50,915 | -0.04(-0.37%) |
Jan 08, 2024 | 10.45 | 10.55 | 10.45 | 10.54 | 47,370 | +0.09(+0.84%) |
Jan 05, 2024 | 10.45 | 10.46 | 10.43 | 10.45 | 21,985 | +0.00(+0.00%) |
Jan 04, 2024 | 10.47 | 10.47 | 10.41 | 10.45 | 80,205 | -0.02(-0.19%) |
Jan 03, 2024 | 10.39 | 10.49 | 10.37 | 10.47 | 68,897 | +0.08(+0.75%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.32 | 10.39 | 30,546 | +0.04(+0.38%) |
Dec 29, 2023 | 10.26 | 10.37 | 10.24 | 10.35 | 88,568 | +0.02(+0.19%) |
Dec 28, 2023 | 10.35 | 10.47 | 10.32 | 10.33 | 125,789 | -0.08(-0.75%) |
Dec 27, 2023 | 10.38 | 10.45 | 10.37 | 10.41 | 99,866 | +0.03(+0.28%) |
Dec 26, 2023 | 10.39 | 10.42 | 10.35 | 10.38 | 117,610 | +0.00(+0.00%) |
Dec 22, 2023 | 10.44 | 10.51 | 10.34 | 10.38 | 180,247 | +0.00(+0.00%) |
Dec 21, 2023 | 10.38 | 10.47 | 10.37 | 10.38 | 83,575 | +0.03(+0.28%) |
Dec 20, 2023 | 10.23 | 10.42 | 10.23 | 10.35 | 179,545 | +0.12(+1.15%) |
Dec 19, 2023 | 10.19 | 10.26 | 10.18 | 10.23 | 132,748 | +0.06(+0.58%) |
Dec 18, 2023 | 10.11 | 10.22 | 10.11 | 10.17 | 101,950 | -0.04(-0.38%) |
Dec 15, 2023 | 10.13 | 10.23 | 10.13 | 10.21 | 54,663 | +0.07(+0.68%) |
Dec 14, 2023 | 10.05 | 10.26 | 10.05 | 10.14 | 216,068 | +0.10(+0.97%) |
Dec 13, 2023 | 9.958 | 10.07 | 9.948 | 10.05 | 39,924 | +0.10(+0.98%) |
Dec 12, 2023 | 9.889 | 9.987 | 9.889 | 9.948 | 90,599 | +0.03(+0.30%) |
Dec 11, 2023 | 10.01 | 10.03 | 9.918 | 9.918 | 104,588 | -0.11(-1.05%) |
Dec 08, 2023 | 9.994 | 10.11 | 9.994 | 10.02 | 68,059 | +0.00(+0.00%) |
Dec 07, 2023 | 10.03 | 10.12 | 9.954 | 10.02 | 57,046 | -0.05(-0.48%) |
Dec 06, 2023 | 10.02 | 10.09 | 10.02 | 10.07 | 42,608 | +0.03(+0.29%) |
Dec 05, 2023 | 10.04 | 10.17 | 10.01 | 10.04 | 75,667 | +0.09(+0.88%) |
Dec 04, 2023 | 10.07 | 10.16 | 9.955 | 9.955 | 54,671 | -0.13(-1.26%) |
Dec 01, 2023 | 9.926 | 10.14 | 9.926 | 10.08 | 63,222 | +0.14(+1.37%) |
Nov 30, 2023 | 9.985 | 9.985 | 9.907 | 9.946 | 71,047 | -0.01(-0.10%) |
Nov 29, 2023 | 9.829 | 9.994 | 9.790 | 9.955 | 97,497 | +0.16(+1.59%) |
Nov 28, 2023 | 9.741 | 9.809 | 9.741 | 9.799 | 58,353 | +0.01(+0.10%) |
Nov 27, 2023 | 9.848 | 9.848 | 9.790 | 9.790 | 48,303 | -0.02(-0.20%) |
Nov 24, 2023 | 9.780 | 9.834 | 9.780 | 9.809 | 5,083 | +0.00(+0.00%) |
Nov 22, 2023 | 9.843 | 9.863 | 9.782 | 9.809 | 47,072 | +0.03(+0.30%) |
Nov 21, 2023 | 9.741 | 9.819 | 9.741 | 9.780 | 30,334 | -0.01(-0.10%) |
Nov 20, 2023 | 9.780 | 9.819 | 9.721 | 9.790 | 58,538 | +0.00(+0.00%) |
Nov 17, 2023 | 9.780 | 9.799 | 9.712 | 9.790 | 109,410 | +0.01(+0.10%) |
Nov 16, 2023 | 9.721 | 9.809 | 9.712 | 9.780 | 125,068 | +0.10(+1.01%) |
Nov 15, 2023 | 9.751 | 9.756 | 9.653 | 9.682 | 38,193 | -0.07(-0.68%) |
Nov 14, 2023 | 9.709 | 9.836 | 9.680 | 9.748 | 61,909 | +0.17(+1.77%) |
Nov 13, 2023 | 9.554 | 9.593 | 9.525 | 9.578 | 44,244 | -0.04(-0.45%) |
Nov 10, 2023 | 9.515 | 9.653 | 9.515 | 9.622 | 61,637 | +0.11(+1.12%) |
Nov 09, 2023 | 9.515 | 9.575 | 9.506 | 9.515 | 154,926 | -0.07(-0.71%) |
Nov 08, 2023 | 9.515 | 9.612 | 9.506 | 9.583 | 54,898 | +0.07(+0.71%) |
Nov 07, 2023 | 9.457 | 9.569 | 9.447 | 9.515 | 59,584 | +0.13(+1.34%) |
Nov 06, 2023 | 9.632 | 9.632 | 9.360 | 9.389 | 67,376 | -0.22(-2.32%) |
Nov 03, 2023 | 9.457 | 9.641 | 9.389 | 9.612 | 65,141 | +0.24(+2.59%) |
Nov 02, 2023 | 9.340 | 9.418 | 9.338 | 9.370 | 59,564 | +0.06(+0.63%) |
Nov 01, 2023 | 9.156 | 9.327 | 9.098 | 9.311 | 29,268 | +0.19(+2.13%) |
Oct 31, 2023 | 9.039 | 9.195 | 8.981 | 9.117 | 55,453 | +0.17(+1.95%) |
Oct 30, 2023 | 8.991 | 9.020 | 8.913 | 8.942 | 107,942 | -0.03(-0.32%) |
Oct 27, 2023 | 9.069 | 9.107 | 8.952 | 8.972 | 72,874 | -0.15(-1.60%) |
Oct 26, 2023 | 9.078 | 9.253 | 9.076 | 9.117 | 34,995 | +0.06(+0.64%) |
Oct 25, 2023 | 9.166 | 9.166 | 9.039 | 9.059 | 29,164 | -0.11(-1.17%) |
Oct 24, 2023 | 9.205 | 9.234 | 9.146 | 9.166 | 43,494 | +0.04(+0.43%) |
Oct 23, 2023 | 9.078 | 9.205 | 9.078 | 9.127 | 46,573 | -0.02(-0.21%) |
Oct 20, 2023 | 9.156 | 9.190 | 9.098 | 9.146 | 42,651 | +0.07(+0.75%) |
Oct 19, 2023 | 9.088 | 9.156 | 9.078 | 9.078 | 21,976 | -0.03(-0.32%) |
Oct 18, 2023 | 9.107 | 9.166 | 9.064 | 9.107 | 81,140 | -0.02(-0.21%) |
Oct 17, 2023 | 9.224 | 9.224 | 9.098 | 9.127 | 54,880 | -0.06(-0.61%) |
Oct 16, 2023 | 9.405 | 9.405 | 9.168 | 9.183 | 49,689 | -0.09(-0.94%) |
Oct 13, 2023 | 9.473 | 9.473 | 9.221 | 9.270 | 78,544 | -0.11(-1.13%) |
Oct 12, 2023 | 9.473 | 9.609 | 9.308 | 9.376 | 7,614 | -0.10(-1.02%) |
Oct 11, 2023 | 9.473 | 9.589 | 9.444 | 9.473 | 32,624 | +0.09(+0.93%) |
Oct 10, 2023 | 9.231 | 9.405 | 9.231 | 9.386 | 43,134 | +0.10(+1.04%) |
Oct 09, 2023 | 9.134 | 9.386 | 9.134 | 9.289 | 25,478 | +0.11(+1.16%) |
Oct 06, 2023 | 9.212 | 9.250 | 9.173 | 9.183 | 19,229 | -0.03(-0.31%) |
Oct 05, 2023 | 9.366 | 9.366 | 9.192 | 9.212 | 67,698 | -0.09(-0.94%) |
Oct 04, 2023 | 9.221 | 9.386 | 9.221 | 9.299 | 50,661 | +0.13(+1.37%) |
Oct 03, 2023 | 9.289 | 9.362 | 9.115 | 9.173 | 32,829 | -0.05(-0.52%) |
Oct 02, 2023 | 9.241 | 9.366 | 9.086 | 9.221 | 90,553 | -0.01(-0.10%) |
Sep 29, 2023 | 9.473 | 9.511 | 9.231 | 9.231 | 81,784 | -0.18(-1.95%) |
Sep 28, 2023 | 9.511 | 9.511 | 9.254 | 9.415 | 48,166 | -0.08(-0.81%) |
Sep 27, 2023 | 9.511 | 9.560 | 9.473 | 9.492 | 13,199 | -0.06(-0.61%) |
Sep 26, 2023 | 9.666 | 9.695 | 9.473 | 9.550 | 36,246 | -0.10(-1.00%) |
Sep 25, 2023 | 9.724 | 9.656 | 9.623 | 9.647 | 30,437 | +0.03(+0.30%) |
Sep 22, 2023 | 9.656 | 9.676 | 9.608 | 9.618 | 16,722 | -0.01(-0.10%) |
Sep 21, 2023 | 9.763 | 9.782 | 9.608 | 9.627 | 30,867 | -0.14(-1.39%) |
Sep 20, 2023 | 9.792 | 9.796 | 9.714 | 9.763 | 13,700 | -0.03(-0.30%) |
Sep 19, 2023 | 9.724 | 9.801 | 9.690 | 9.792 | 25,781 | +0.07(+0.72%) |
Sep 18, 2023 | 9.683 | 9.827 | 9.654 | 9.722 | 16,393 | +0.07(+0.70%) |
Sep 15, 2023 | 9.683 | 9.731 | 9.625 | 9.654 | 33,468 | -0.01(-0.10%) |
Sep 14, 2023 | 9.760 | 9.760 | 9.635 | 9.664 | 44,273 | +0.03(+0.30%) |
Sep 13, 2023 | 9.693 | 9.693 | 9.625 | 9.635 | 66,237 | +0.01(+0.10%) |
Sep 12, 2023 | 9.664 | 9.712 | 9.616 | 9.625 | 63,671 | -0.03(-0.30%) |
Sep 11, 2023 | 9.770 | 9.770 | 9.596 | 9.654 | 38,538 | -0.06(-0.59%) |
Sep 08, 2023 | 9.904 | 9.904 | 9.654 | 9.712 | 51,503 | -0.09(-0.88%) |
Sep 07, 2023 | 9.856 | 9.862 | 9.770 | 9.799 | 37,432 | +0.00(+0.00%) |
Sep 06, 2023 | 9.856 | 9.856 | 9.799 | 9.799 | 35,278 | +0.00(+0.00%) |
Sep 05, 2023 | 9.914 | 9.938 | 9.799 | 9.799 | 45,065 | -0.06(-0.59%) |
Sep 01, 2023 | 9.981 | 9.981 | 9.856 | 9.856 | 17,048 | -0.07(-0.68%) |
Aug 31, 2023 | 10.09 | 10.09 | 9.904 | 9.924 | 25,196 | -0.07(-0.67%) |
Aug 30, 2023 | 10.00 | 10.01 | 9.930 | 9.991 | 17,247 | +0.04(+0.39%) |
Aug 29, 2023 | 9.876 | 10.00 | 9.856 | 9.953 | 74,241 | +0.06(+0.58%) |
Aug 28, 2023 | 9.953 | 9.953 | 9.818 | 9.895 | 27,724 | -0.01(-0.10%) |
Aug 25, 2023 | 9.924 | 9.933 | 9.876 | 9.904 | 49,740 | -0.02(-0.19%) |
Aug 24, 2023 | 10.09 | 10.09 | 9.895 | 9.924 | 49,476 | -0.09(-0.86%) |
Aug 23, 2023 | 10.02 | 10.05 | 9.972 | 10.01 | 22,691 | +0.04(+0.39%) |
Aug 22, 2023 | 10.05 | 10.09 | 9.943 | 9.972 | 25,859 | -0.03(-0.29%) |
Aug 21, 2023 | 10.13 | 10.13 | 9.953 | 10.00 | 24,956 | -0.13(-1.33%) |
Aug 18, 2023 | 10.09 | 10.23 | 10.09 | 10.14 | 15,334 | +0.06(+0.57%) |
Aug 17, 2023 | 10.18 | 10.18 | 10.05 | 10.08 | 50,744 | -0.07(-0.73%) |
Aug 16, 2023 | 10.17 | 10.19 | 10.12 | 10.15 | 32,852 | -0.01(-0.09%) |
Aug 15, 2023 | 10.22 | 10.30 | 10.16 | 10.16 | 41,333 | +0.01(+0.09%) |
Aug 14, 2023 | 10.24 | 10.24 | 10.15 | 10.15 | 7,006 | +0.01(+0.09%) |
Aug 11, 2023 | 10.06 | 10.35 | 10.06 | 10.14 | 34,432 | +0.03(+0.28%) |
Aug 10, 2023 | 10.22 | 10.24 | 10.11 | 10.11 | 47,175 | -0.02(-0.19%) |
Aug 09, 2023 | 10.09 | 10.19 | 10.09 | 10.13 | 23,170 | +0.07(+0.67%) |
Aug 08, 2023 | 10.21 | 10.22 | 10.07 | 10.07 | 48,327 | -0.07(-0.66%) |
Aug 07, 2023 | 10.29 | 10.31 | 10.13 | 10.13 | 37,110 | -0.12(-1.22%) |
Aug 04, 2023 | 10.33 | 10.41 | 10.25 | 10.26 | 29,865 | -0.02(-0.19%) |
Aug 03, 2023 | 10.32 | 10.38 | 10.21 | 10.28 | 88,032 | -0.14(-1.38%) |
Aug 02, 2023 | 10.42 | 10.45 | 10.38 | 10.42 | 26,619 | -0.08(-0.73%) |
Aug 01, 2023 | 10.46 | 10.53 | 10.40 | 10.50 | 21,502 | +0.05(+0.46%) |
Jul 31, 2023 | 10.49 | 10.50 | 10.41 | 10.45 | 49,336 | +0.00(+0.00%) |
Jul 28, 2023 | 10.42 | 10.45 | 10.40 | 10.45 | 25,398 | +0.12(+1.21%) |
Jul 27, 2023 | 10.43 | 10.43 | 10.31 | 10.32 | 43,231 | -0.08(-0.74%) |
Jul 26, 2023 | 10.39 | 10.44 | 10.35 | 10.40 | 52,336 | +0.00(+0.00%) |
Jul 25, 2023 | 10.45 | 10.49 | 10.40 | 10.40 | 34,915 | -0.03(-0.28%) |
Jul 24, 2023 | 10.36 | 10.46 | 10.34 | 10.43 | 40,986 | +0.09(+0.83%) |
Jul 21, 2023 | 10.31 | 10.40 | 10.31 | 10.34 | 31,452 | +0.03(+0.28%) |
Jul 20, 2023 | 10.36 | 10.41 | 10.30 | 10.32 | 46,774 | -0.10(-0.99%) |
Jul 19, 2023 | 10.46 | 10.46 | 10.34 | 10.42 | 58,689 | -0.01(-0.09%) |
Jul 18, 2023 | 10.40 | 10.49 | 10.40 | 10.43 | 58,851 | +0.03(+0.28%) |
Jul 17, 2023 | 10.51 | 10.55 | 10.39 | 10.40 | 57,091 | -0.03(-0.27%) |
Jul 14, 2023 | 10.40 | 10.49 | 10.39 | 10.43 | 37,845 | +0.00(+0.00%) |
Jul 13, 2023 | 10.51 | 10.53 | 10.43 | 10.43 | 31,031 | -0.07(-0.64%) |
Jul 12, 2023 | 10.44 | 10.54 | 10.44 | 10.49 | 29,272 | +0.09(+0.83%) |
Jul 11, 2023 | 10.29 | 10.46 | 10.27 | 10.41 | 64,868 | +0.10(+1.02%) |
Jul 10, 2023 | 10.35 | 10.37 | 10.29 | 10.30 | 90,435 | -0.02(-0.19%) |
Jul 07, 2023 | 10.34 | 10.37 | 10.31 | 10.32 | 20,706 | -0.04(-0.37%) |
Jul 06, 2023 | 10.37 | 10.38 | 10.27 | 10.36 | 95,717 | -0.03(-0.28%) |
Jul 05, 2023 | 10.36 | 10.42 | 10.36 | 10.39 | 20,956 | +0.06(+0.55%) |
Jul 03, 2023 | 10.27 | 10.36 | 10.27 | 10.33 | 9,165 | +0.06(+0.56%) |
Jun 30, 2023 | 10.37 | 10.37 | 10.28 | 10.28 | 29,542 | +0.05(+0.47%) |
Jun 29, 2023 | 10.26 | 10.27 | 10.20 | 10.23 | 33,820 | -0.06(-0.56%) |
Jun 28, 2023 | 10.22 | 10.29 | 10.18 | 10.28 | 25,396 | +0.09(+0.84%) |
Jun 27, 2023 | 10.17 | 10.24 | 10.17 | 10.20 | 32,667 | +0.02(+0.19%) |
Jun 26, 2023 | 10.17 | 10.22 | 10.17 | 10.18 | 40,021 | +0.01(+0.09%) |
Jun 23, 2023 | 10.21 | 10.21 | 10.12 | 10.17 | 34,888 | +0.09(+0.85%) |
Jun 22, 2023 | 10.07 | 10.14 | 10.07 | 10.08 | 45,301 | -0.02(-0.19%) |
Jun 21, 2023 | 10.08 | 10.14 | 10.07 | 10.10 | 38,073 | +0.00(+0.00%) |
Jun 20, 2023 | 10.07 | 10.17 | 10.07 | 10.10 | 28,431 | +0.05(+0.47%) |
Jun 16, 2023 | 10.03 | 10.12 | 10.03 | 10.06 | 35,718 | +0.01(+0.10%) |
Jun 15, 2023 | 9.979 | 10.07 | 9.979 | 10.05 | 34,713 | +0.06(+0.60%) |
Jun 14, 2023 | 10.04 | 10.04 | 9.958 | 9.986 | 53,605 | +0.03(+0.29%) |
Jun 13, 2023 | 10.01 | 10.08 | 9.920 | 9.958 | 29,704 | -0.09(-0.85%) |
Jun 12, 2023 | 10.04 | 10.06 | 9.986 | 10.04 | 32,842 | +0.01(+0.09%) |
Jun 09, 2023 | 9.882 | 10.08 | 9.882 | 10.03 | 57,024 | +0.05(+0.48%) |
Jun 08, 2023 | 9.996 | 10.03 | 9.948 | 9.986 | 32,560 | +0.03(+0.29%) |
Jun 07, 2023 | 9.920 | 9.996 | 9.807 | 9.958 | 101,464 | +0.01(+0.10%) |
Jun 06, 2023 | 9.844 | 10.01 | 9.844 | 9.948 | 23,745 | +0.12(+1.26%) |
Jun 05, 2023 | 9.768 | 9.872 | 9.748 | 9.825 | 42,795 | +0.08(+0.78%) |
Jun 02, 2023 | 9.834 | 9.863 | 9.739 | 9.748 | 49,253 | +0.02(+0.20%) |