Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.19 | 12.52 | 12.13 | 12.45 | 606,517 | +0.33(+2.72%) |
May 30, 2024 | 11.87 | 12.14 | 11.81 | 12.12 | 456,213 | +0.25(+2.11%) |
May 29, 2024 | 12.21 | 12.21 | 11.84 | 11.87 | 719,347 | -0.59(-4.74%) |
May 28, 2024 | 12.14 | 12.86 | 12.11 | 12.46 | 807,014 | +0.32(+2.64%) |
May 24, 2024 | 12.15 | 12.24 | 11.88 | 12.14 | 505,574 | +0.31(+2.62%) |
May 23, 2024 | 11.96 | 11.96 | 11.62 | 11.83 | 737,876 | -0.18(-1.46%) |
May 22, 2024 | 12.05 | 12.09 | 11.90 | 12.01 | 321,232 | -0.03(-0.25%) |
May 21, 2024 | 11.95 | 12.18 | 11.85 | 12.03 | 742,275 | +0.09(+0.75%) |
May 20, 2024 | 11.77 | 11.97 | 11.72 | 11.95 | 642,418 | +0.02(+0.17%) |
May 17, 2024 | 11.67 | 11.97 | 11.55 | 11.93 | 660,490 | +0.31(+2.66%) |
May 16, 2024 | 11.77 | 11.77 | 11.59 | 11.62 | 410,598 | -0.21(-1.77%) |
May 15, 2024 | 12.42 | 12.42 | 11.77 | 11.83 | 861,019 | -0.44(-3.57%) |
May 14, 2024 | 11.89 | 12.96 | 11.82 | 12.26 | 1,511,887 | +0.71(+6.11%) |
May 13, 2024 | 10.95 | 11.56 | 10.95 | 11.56 | 1,492,421 | +0.63(+5.74%) |
May 10, 2024 | 11.09 | 11.15 | 10.71 | 10.93 | 936,538 | +0.00(+0.00%) |
May 09, 2024 | 11.30 | 11.30 | 10.69 | 10.93 | 1,117,042 | -0.32(-2.83%) |
May 08, 2024 | 11.22 | 11.59 | 10.97 | 11.25 | 1,840,549 | +0.03(+0.27%) |
May 07, 2024 | 10.87 | 11.83 | 10.87 | 11.22 | 2,272,611 | +0.07(+0.63%) |
May 06, 2024 | 10.57 | 11.17 | 9.661 | 11.15 | 5,202,627 | -1.28(-10.33%) |
May 03, 2024 | 12.35 | 12.68 | 12.30 | 12.43 | 1,606,448 | +0.33(+2.71%) |
May 02, 2024 | 12.01 | 12.14 | 11.78 | 12.10 | 468,245 | +0.26(+2.18%) |
May 01, 2024 | 11.70 | 11.99 | 11.62 | 11.85 | 757,472 | +0.15(+1.28%) |
Apr 30, 2024 | 11.66 | 11.81 | 11.60 | 11.70 | 502,250 | -0.07(-0.59%) |
Apr 29, 2024 | 11.71 | 11.99 | 11.69 | 11.77 | 594,962 | +0.11(+0.94%) |
Apr 26, 2024 | 11.46 | 11.79 | 11.46 | 11.66 | 514,285 | +0.17(+1.47%) |
Apr 25, 2024 | 11.32 | 11.63 | 11.18 | 11.49 | 584,774 | +0.08(+0.70%) |
Apr 24, 2024 | 11.29 | 11.72 | 11.21 | 11.41 | 671,537 | +0.15(+1.33%) |
Apr 23, 2024 | 11.54 | 11.72 | 11.25 | 11.26 | 990,936 | -0.38(-3.25%) |
Apr 22, 2024 | 11.89 | 11.97 | 11.61 | 11.64 | 669,756 | -0.21(-1.76%) |
Apr 19, 2024 | 11.88 | 12.11 | 11.75 | 11.85 | 793,050 | -0.09(-0.75%) |
Apr 18, 2024 | 12.10 | 12.18 | 11.91 | 11.94 | 405,910 | -0.14(-1.15%) |
Apr 17, 2024 | 11.93 | 12.18 | 11.83 | 12.07 | 349,430 | +0.17(+1.42%) |
Apr 16, 2024 | 11.76 | 12.03 | 11.71 | 11.91 | 438,845 | +0.07(+0.59%) |
Apr 15, 2024 | 12.32 | 12.45 | 11.68 | 11.84 | 729,510 | -0.45(-3.65%) |
Apr 12, 2024 | 12.64 | 12.76 | 12.28 | 12.28 | 447,726 | -0.51(-3.97%) |
Apr 11, 2024 | 12.61 | 12.86 | 12.60 | 12.79 | 385,864 | +0.16(+1.26%) |
Apr 10, 2024 | 12.56 | 12.65 | 12.20 | 12.63 | 873,977 | -0.28(-2.16%) |
Apr 09, 2024 | 13.49 | 13.52 | 12.91 | 12.91 | 744,456 | -0.49(-3.64%) |
Apr 08, 2024 | 13.45 | 13.59 | 13.22 | 13.40 | 537,707 | +0.02(+0.15%) |
Apr 05, 2024 | 13.11 | 13.47 | 13.11 | 13.38 | 389,959 | +0.26(+1.97%) |
Apr 04, 2024 | 13.53 | 13.63 | 12.99 | 13.12 | 677,158 | -0.25(-1.86%) |
Apr 03, 2024 | 13.09 | 13.47 | 13.09 | 13.37 | 610,093 | +0.23(+1.74%) |
Apr 02, 2024 | 14.04 | 14.04 | 13.12 | 13.14 | 872,980 | -1.16(-8.14%) |
Apr 01, 2024 | 13.82 | 14.43 | 13.63 | 14.30 | 901,846 | +0.67(+4.89%) |
Mar 28, 2024 | 13.45 | 13.59 | 13.59 | 13.64 | 698,316 | +0.14(+1.03%) |
Mar 27, 2024 | 13.50 | 13.86 | 13.41 | 13.50 | 607,651 | +0.20(+1.50%) |
Mar 26, 2024 | 13.13 | 13.38 | 13.11 | 13.30 | 434,446 | +0.30(+2.30%) |
Mar 25, 2024 | 13.05 | 13.34 | 12.86 | 13.00 | 458,810 | -0.12(-0.91%) |
Mar 22, 2024 | 13.74 | 13.92 | 13.04 | 13.12 | 718,887 | -0.63(-4.56%) |
Mar 21, 2024 | 13.26 | 13.90 | 13.24 | 13.75 | 650,700 | +0.41(+3.06%) |
Mar 20, 2024 | 13.01 | 13.75 | 12.99 | 13.34 | 541,093 | +0.30(+2.29%) |
Mar 19, 2024 | 12.66 | 13.20 | 12.66 | 13.04 | 556,659 | +0.21(+1.63%) |
Mar 18, 2024 | 12.87 | 12.90 | 12.52 | 12.83 | 729,046 | -0.01(-0.08%) |
Mar 15, 2024 | 13.15 | 13.47 | 12.72 | 12.84 | 1,325,135 | -0.46(-3.44%) |
Mar 14, 2024 | 13.78 | 13.86 | 13.06 | 13.30 | 704,736 | -0.34(-2.48%) |
Mar 13, 2024 | 12.86 | 14.09 | 12.86 | 13.64 | 1,150,718 | +0.80(+6.20%) |
Mar 12, 2024 | 12.64 | 13.04 | 12.51 | 12.84 | 421,523 | +0.24(+1.90%) |
Mar 11, 2024 | 12.73 | 12.82 | 12.48 | 12.60 | 454,192 | -0.10(-0.78%) |
Mar 08, 2024 | 13.01 | 13.29 | 12.49 | 12.70 | 498,237 | -0.27(-2.07%) |
Mar 07, 2024 | 12.77 | 13.11 | 12.64 | 12.97 | 573,947 | +0.23(+1.80%) |
Mar 06, 2024 | 13.27 | 13.33 | 12.58 | 12.74 | 456,444 | -0.38(-2.88%) |
Mar 05, 2024 | 12.86 | 13.14 | 12.60 | 13.12 | 665,914 | +0.14(+1.07%) |
Mar 04, 2024 | 12.99 | 13.29 | 12.87 | 12.98 | 624,564 | -0.15(-1.14%) |
Mar 01, 2024 | 12.57 | 13.56 | 12.39 | 13.13 | 1,231,845 | +0.74(+5.94%) |
Feb 29, 2024 | 12.75 | 12.79 | 12.17 | 12.39 | 1,102,184 | -0.27(-2.12%) |
Feb 28, 2024 | 12.42 | 13.00 | 12.28 | 12.66 | 649,047 | +0.27(+2.17%) |
Feb 27, 2024 | 12.24 | 12.70 | 12.23 | 12.39 | 775,695 | +0.00(+0.00%) |
Feb 26, 2024 | 12.34 | 12.76 | 12.19 | 12.39 | 787,197 | +0.20(+1.63%) |
Feb 23, 2024 | 12.38 | 12.49 | 11.91 | 12.19 | 972,042 | -0.38(-3.01%) |
Feb 22, 2024 | 12.72 | 12.89 | 12.40 | 12.57 | 939,916 | -0.13(-1.06%) |
Feb 21, 2024 | 12.71 | 12.72 | 12.32 | 12.71 | 755,004 | -0.01(-0.08%) |
Feb 20, 2024 | 12.74 | 12.93 | 12.50 | 12.72 | 704,246 | -0.09(-0.70%) |
Feb 16, 2024 | 13.03 | 13.40 | 12.80 | 12.81 | 1,115,500 | -0.29(-2.20%) |
Feb 15, 2024 | 13.84 | 13.94 | 12.95 | 13.09 | 1,077,155 | -0.72(-5.24%) |
Feb 14, 2024 | 14.20 | 14.26 | 13.59 | 13.82 | 1,033,389 | -0.13(-0.92%) |
Feb 13, 2024 | 14.05 | 14.15 | 13.49 | 13.95 | 1,643,182 | -0.78(-5.32%) |
Feb 12, 2024 | 14.97 | 15.33 | 14.59 | 14.73 | 1,541,941 | -0.13(-0.87%) |
Feb 09, 2024 | 14.76 | 15.30 | 14.36 | 14.86 | 2,144,393 | +0.17(+1.15%) |
Feb 08, 2024 | 13.53 | 14.74 | 13.43 | 14.69 | 2,001,900 | +1.21(+8.97%) |
Feb 07, 2024 | 13.40 | 13.99 | 13.14 | 13.48 | 1,411,288 | +0.13(+0.97%) |
Feb 06, 2024 | 13.37 | 13.84 | 12.97 | 13.35 | 2,191,909 | +0.04(+0.30%) |
Feb 05, 2024 | 12.87 | 13.73 | 11.94 | 13.31 | 5,166,612 | +1.81(+15.78%) |
Feb 02, 2024 | 10.91 | 11.77 | 10.64 | 11.50 | 5,391,141 | +0.48(+4.32%) |
Feb 01, 2024 | 10.77 | 11.08 | 10.73 | 11.02 | 1,070,978 | +0.31(+2.87%) |
Jan 31, 2024 | 11.53 | 11.53 | 10.68 | 10.71 | 1,535,604 | -0.85(-7.37%) |
Jan 30, 2024 | 11.66 | 11.70 | 11.35 | 11.57 | 928,742 | -0.06(-0.51%) |
Jan 29, 2024 | 11.55 | 11.73 | 11.25 | 11.63 | 1,576,008 | +0.04(+0.34%) |
Jan 26, 2024 | 12.22 | 12.33 | 11.59 | 11.59 | 810,190 | -0.54(-4.42%) |
Jan 25, 2024 | 11.91 | 12.14 | 11.64 | 12.12 | 951,747 | +0.55(+4.71%) |
Jan 24, 2024 | 11.78 | 11.89 | 11.39 | 11.58 | 794,834 | -0.05(-0.43%) |
Jan 23, 2024 | 12.01 | 12.47 | 11.58 | 11.63 | 932,916 | -0.17(-1.43%) |
Jan 22, 2024 | 12.12 | 12.50 | 11.60 | 11.79 | 1,055,430 | -0.33(-2.70%) |
Jan 19, 2024 | 12.03 | 12.19 | 11.75 | 12.12 | 706,148 | +0.09(+0.74%) |
Jan 18, 2024 | 11.77 | 12.04 | 11.73 | 12.03 | 623,030 | +0.35(+2.97%) |
Jan 17, 2024 | 11.99 | 12.14 | 11.38 | 11.69 | 1,074,866 | -0.50(-4.07%) |
Jan 16, 2024 | 11.63 | 12.32 | 11.61 | 12.18 | 1,137,258 | +0.41(+3.45%) |
Jan 12, 2024 | 12.19 | 12.31 | 11.44 | 11.78 | 1,351,504 | -0.29(-2.38%) |
Jan 11, 2024 | 12.22 | 12.33 | 11.78 | 12.06 | 1,217,508 | -0.24(-1.93%) |
Jan 10, 2024 | 12.57 | 12.96 | 11.98 | 12.30 | 1,796,753 | -0.42(-3.27%) |
Jan 09, 2024 | 13.42 | 13.47 | 12.27 | 12.72 | 2,586,124 | -0.82(-6.08%) |
Jan 08, 2024 | 13.62 | 13.90 | 13.46 | 13.54 | 1,184,300 | -0.22(-1.58%) |
Jan 05, 2024 | 13.18 | 13.87 | 13.13 | 13.76 | 888,690 | +0.43(+3.20%) |
Jan 04, 2024 | 13.81 | 13.81 | 13.17 | 13.33 | 1,113,199 | -0.38(-2.75%) |
Jan 03, 2024 | 14.38 | 14.89 | 13.55 | 13.71 | 1,500,870 | -0.79(-5.47%) |
Jan 02, 2024 | 14.13 | 15.25 | 13.97 | 14.50 | 2,536,933 | +0.47(+3.32%) |
Dec 29, 2023 | 14.18 | 14.23 | 13.80 | 14.04 | 1,687,825 | +0.11(+0.78%) |
Dec 28, 2023 | 13.98 | 14.34 | 13.67 | 13.93 | 1,578,878 | +0.21(+1.52%) |
Dec 27, 2023 | 13.45 | 13.81 | 13.24 | 13.72 | 1,662,331 | +0.42(+3.13%) |
Dec 26, 2023 | 12.84 | 13.38 | 12.74 | 13.30 | 963,568 | +0.59(+4.68%) |
Dec 22, 2023 | 12.19 | 13.10 | 12.19 | 12.71 | 1,346,702 | +0.53(+4.31%) |
Dec 21, 2023 | 11.63 | 12.19 | 11.45 | 12.18 | 914,247 | +0.77(+6.78%) |
Dec 20, 2023 | 11.53 | 11.77 | 11.41 | 11.41 | 601,915 | -0.12(-1.03%) |
Dec 19, 2023 | 11.52 | 11.74 | 11.36 | 11.53 | 1,801,872 | +0.31(+2.74%) |
Dec 18, 2023 | 11.31 | 11.38 | 10.94 | 11.22 | 3,247,487 | -0.16(-1.39%) |
Dec 15, 2023 | 11.81 | 11.84 | 11.32 | 11.38 | 2,970,155 | -0.38(-3.20%) |
Dec 14, 2023 | 11.94 | 12.23 | 11.61 | 11.76 | 1,553,353 | +0.09(+0.76%) |
Dec 13, 2023 | 11.23 | 11.68 | 11.06 | 11.67 | 1,112,977 | +0.41(+3.61%) |
Dec 12, 2023 | 11.26 | 11.33 | 11.05 | 11.26 | 771,890 | +0.10(+0.89%) |
Dec 11, 2023 | 10.86 | 11.21 | 10.75 | 11.16 | 803,116 | +0.24(+2.18%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.76 | 10.92 | 728,106 | +0.18(+1.66%) |
Dec 07, 2023 | 10.40 | 10.79 | 10.40 | 10.74 | 806,601 | +0.27(+2.55%) |
Dec 06, 2023 | 10.70 | 10.91 | 10.43 | 10.48 | 517,833 | -0.09(-0.84%) |
Dec 05, 2023 | 10.65 | 10.70 | 10.47 | 10.57 | 644,937 | -0.15(-1.39%) |
Dec 04, 2023 | 10.52 | 10.77 | 10.51 | 10.71 | 755,773 | +0.02(+0.19%) |
Dec 01, 2023 | 10.19 | 10.70 | 10.06 | 10.69 | 587,540 | +0.51(+4.96%) |
Nov 30, 2023 | 10.42 | 10.42 | 10.14 | 10.19 | 783,223 | -0.29(-2.74%) |
Nov 29, 2023 | 10.70 | 10.86 | 10.45 | 10.48 | 743,041 | -0.06(-0.56%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.40 | 10.54 | 477,662 | -0.08(-0.75%) |
Nov 27, 2023 | 10.48 | 10.75 | 10.45 | 10.62 | 439,000 | +0.07(+0.66%) |
Nov 24, 2023 | 10.71 | 10.75 | 10.49 | 10.55 | 317,137 | -0.17(-1.57%) |
Nov 22, 2023 | 10.55 | 10.84 | 10.53 | 10.71 | 540,247 | +0.24(+2.27%) |
Nov 21, 2023 | 10.55 | 10.67 | 10.30 | 10.48 | 599,377 | -0.06(-0.56%) |
Nov 20, 2023 | 10.64 | 10.74 | 10.40 | 10.54 | 879,782 | -0.07(-0.65%) |
Nov 17, 2023 | 10.33 | 10.72 | 10.19 | 10.61 | 976,656 | +0.35(+3.38%) |
Nov 16, 2023 | 10.44 | 10.47 | 10.22 | 10.26 | 674,945 | -0.30(-2.82%) |
Nov 15, 2023 | 10.80 | 11.03 | 10.51 | 10.56 | 923,705 | -0.25(-2.29%) |
Nov 14, 2023 | 10.37 | 10.85 | 10.32 | 10.80 | 1,046,244 | +0.63(+6.24%) |
Nov 13, 2023 | 10.14 | 10.36 | 10.08 | 10.17 | 1,009,175 | +0.04(+0.39%) |
Nov 10, 2023 | 10.11 | 10.31 | 9.991 | 10.13 | 1,092,250 | -0.02(-0.20%) |
Nov 09, 2023 | 10.28 | 10.48 | 10.13 | 10.15 | 1,172,022 | -0.26(-2.48%) |
Nov 08, 2023 | 10.85 | 10.85 | 10.36 | 10.41 | 1,250,514 | -0.22(-2.05%) |
Nov 07, 2023 | 9.317 | 10.66 | 8.772 | 10.63 | 2,375,783 | +1.41(+15.27%) |
Nov 06, 2023 | 9.555 | 9.634 | 9.208 | 9.218 | 1,685,249 | -0.48(-4.91%) |
Nov 03, 2023 | 9.941 | 10.20 | 9.634 | 9.694 | 2,003,114 | -0.12(-1.21%) |
Nov 02, 2023 | 9.624 | 9.956 | 9.595 | 9.813 | 1,404,713 | +0.27(+2.80%) |
Nov 01, 2023 | 10.00 | 10.10 | 9.476 | 9.545 | 1,395,195 | -0.46(-4.56%) |
Oct 31, 2023 | 10.35 | 10.47 | 9.951 | 10.00 | 1,045,079 | -0.41(-3.90%) |
Oct 30, 2023 | 10.42 | 10.47 | 10.22 | 10.41 | 969,186 | +0.16(+1.55%) |
Oct 27, 2023 | 10.74 | 10.74 | 10.25 | 10.25 | 1,577,385 | -0.46(-4.26%) |
Oct 26, 2023 | 10.77 | 10.86 | 10.15 | 10.70 | 2,682,482 | +0.02(+0.19%) |
Oct 25, 2023 | 10.81 | 10.98 | 10.64 | 10.68 | 1,821,483 | -0.19(-1.73%) |
Oct 24, 2023 | 10.93 | 11.03 | 10.63 | 10.87 | 1,404,827 | -0.01(-0.09%) |
Oct 23, 2023 | 10.89 | 11.10 | 10.63 | 10.88 | 2,743,506 | -0.21(-1.88%) |
Oct 20, 2023 | 11.43 | 11.93 | 11.04 | 11.09 | 4,088,357 | +0.29(+2.66%) |
Oct 19, 2023 | 10.86 | 10.94 | 10.61 | 10.80 | 1,001,898 | -0.06(-0.55%) |
Oct 18, 2023 | 10.86 | 11.00 | 10.75 | 10.86 | 1,395,355 | +0.01(+0.09%) |
Oct 17, 2023 | 10.95 | 11.13 | 10.77 | 10.85 | 1,474,853 | -0.33(-2.93%) |
Oct 16, 2023 | 10.51 | 11.41 | 10.47 | 11.18 | 1,943,169 | +0.75(+7.22%) |
Oct 13, 2023 | 9.981 | 10.45 | 9.971 | 10.43 | 1,391,421 | +0.53(+5.31%) |
Oct 12, 2023 | 11.01 | 11.01 | 9.713 | 9.902 | 3,676,647 | -1.09(-9.92%) |
Oct 11, 2023 | 11.40 | 11.53 | 10.72 | 10.99 | 1,637,376 | -0.40(-3.48%) |
Oct 10, 2023 | 11.40 | 11.55 | 11.13 | 11.39 | 1,622,761 | +0.21(+1.86%) |
Oct 09, 2023 | 11.28 | 11.43 | 11.11 | 11.18 | 1,198,367 | -0.10(-0.88%) |
Oct 06, 2023 | 10.75 | 11.32 | 10.73 | 11.28 | 2,517,093 | +0.36(+3.27%) |
Oct 05, 2023 | 10.15 | 10.97 | 10.14 | 10.92 | 3,559,291 | +0.73(+7.20%) |
Oct 04, 2023 | 9.694 | 10.19 | 9.647 | 10.19 | 2,477,708 | +0.53(+5.44%) |
Oct 03, 2023 | 9.733 | 9.753 | 9.485 | 9.664 | 2,407,373 | -0.13(-1.32%) |
Oct 02, 2023 | 9.644 | 9.842 | 9.485 | 9.793 | 2,522,688 | +0.26(+2.70%) |
Sep 29, 2023 | 9.545 | 9.674 | 9.471 | 9.535 | 2,150,493 | +0.10(+1.05%) |
Sep 28, 2023 | 9.158 | 9.560 | 9.158 | 9.436 | 1,966,029 | +0.28(+3.03%) |
Sep 27, 2023 | 9.069 | 9.262 | 9.030 | 9.158 | 2,270,347 | +0.14(+1.54%) |
Sep 26, 2023 | 9.525 | 9.565 | 9.010 | 9.020 | 3,298,923 | -0.56(-5.80%) |
Sep 25, 2023 | 9.624 | 9.723 | 9.490 | 9.575 | 2,492,163 | -0.15(-1.53%) |
Sep 22, 2023 | 10.46 | 10.62 | 9.723 | 9.723 | 3,416,492 | -0.70(-6.75%) |
Sep 21, 2023 | 10.48 | 10.69 | 10.40 | 10.43 | 2,225,233 | -0.15(-1.41%) |
Sep 20, 2023 | 10.27 | 10.80 | 10.17 | 10.58 | 1,844,588 | +0.40(+3.90%) |
Sep 19, 2023 | 10.49 | 10.60 | 10.12 | 10.18 | 1,902,341 | -0.37(-3.48%) |
Sep 18, 2023 | 10.54 | 10.93 | 10.52 | 10.55 | 1,835,550 | -0.07(-0.65%) |
Sep 15, 2023 | 10.46 | 10.85 | 10.46 | 10.62 | 3,248,836 | +0.25(+2.39%) |
Sep 14, 2023 | 10.38 | 10.44 | 10.08 | 10.37 | 2,169,952 | +0.08(+0.77%) |
Sep 13, 2023 | 10.29 | 10.74 | 10.20 | 10.29 | 2,899,475 | -0.09(-0.86%) |
Sep 12, 2023 | 10.33 | 10.44 | 9.623 | 10.38 | 5,042,558 | -0.16(-1.51%) |
Sep 11, 2023 | 10.66 | 11.49 | 10.19 | 10.54 | 5,511,111 | +0.50(+4.94%) |
Sep 08, 2023 | 10.45 | 10.46 | 9.941 | 10.04 | 3,936,752 | -0.36(-3.43%) |
Sep 07, 2023 | 10.60 | 10.60 | 10.24 | 10.40 | 2,519,921 | -0.18(-1.69%) |
Sep 06, 2023 | 10.65 | 10.76 | 10.46 | 10.58 | 1,599,910 | -0.15(-1.39%) |
Sep 05, 2023 | 10.96 | 11.01 | 10.64 | 10.72 | 1,732,644 | -0.24(-2.17%) |
Sep 01, 2023 | 10.93 | 10.98 | 10.90 | 10.96 | 1,005,664 | +0.06(+0.54%) |
Aug 31, 2023 | 11.18 | 11.18 | 10.89 | 10.90 | 970,173 | -0.19(-1.70%) |
Aug 30, 2023 | 10.96 | 11.22 | 10.95 | 11.09 | 691,590 | +0.17(+1.54%) |
Aug 29, 2023 | 10.98 | 11.10 | 10.91 | 10.92 | 692,352 | -0.04(-0.36%) |
Aug 28, 2023 | 10.78 | 11.11 | 10.70 | 10.96 | 1,112,747 | +0.17(+1.56%) |
Aug 25, 2023 | 10.38 | 10.91 | 10.34 | 10.79 | 2,454,468 | +0.44(+4.21%) |
Aug 24, 2023 | 10.32 | 10.46 | 10.25 | 10.36 | 950,254 | -0.11(-1.04%) |
Aug 23, 2023 | 10.42 | 10.48 | 10.13 | 10.47 | 1,096,501 | -0.04(-0.38%) |
Aug 22, 2023 | 10.56 | 10.64 | 10.44 | 10.51 | 1,155,117 | +0.13(+1.24%) |
Aug 21, 2023 | 10.74 | 10.88 | 10.18 | 10.38 | 1,514,564 | -0.28(-2.61%) |
Aug 18, 2023 | 10.52 | 10.67 | 10.20 | 10.66 | 2,401,051 | +0.04(+0.37%) |
Aug 17, 2023 | 10.95 | 10.99 | 10.61 | 10.62 | 716,946 | -0.32(-2.90%) |
Aug 16, 2023 | 11.10 | 11.19 | 10.93 | 10.93 | 1,121,225 | -0.25(-2.22%) |
Aug 15, 2023 | 11.46 | 11.50 | 11.15 | 11.18 | 884,525 | -0.36(-3.09%) |
Aug 14, 2023 | 11.63 | 11.74 | 11.44 | 11.54 | 771,865 | -0.10(-0.85%) |
Aug 11, 2023 | 11.34 | 11.65 | 11.19 | 11.64 | 1,228,201 | +0.27(+2.35%) |
Aug 10, 2023 | 12.00 | 12.11 | 11.28 | 11.37 | 1,133,332 | -0.61(-5.13%) |
Aug 09, 2023 | 12.15 | 12.18 | 11.96 | 11.98 | 1,063,005 | -0.09(-0.74%) |
Aug 08, 2023 | 11.81 | 12.08 | 11.71 | 12.07 | 914,378 | +0.14(+1.16%) |
Aug 07, 2023 | 11.96 | 11.96 | 11.72 | 11.93 | 905,633 | +0.09(+0.75%) |
Aug 04, 2023 | 11.78 | 12.05 | 11.73 | 11.84 | 1,131,759 | +0.17(+1.44%) |
Aug 03, 2023 | 11.61 | 11.89 | 11.52 | 11.68 | 1,061,387 | -0.13(-1.09%) |
Aug 02, 2023 | 11.85 | 11.96 | 11.52 | 11.80 | 1,003,762 | -0.15(-1.24%) |
Aug 01, 2023 | 11.95 | 12.16 | 11.74 | 11.95 | 1,103,385 | -0.07(-0.58%) |
Jul 31, 2023 | 11.73 | 12.27 | 11.65 | 12.02 | 1,631,943 | +0.58(+5.11%) |
Jul 28, 2023 | 11.39 | 11.55 | 11.29 | 11.44 | 954,246 | +0.06(+0.52%) |
Jul 27, 2023 | 11.30 | 11.57 | 11.30 | 11.38 | 1,032,754 | +0.05(+0.44%) |
Jul 26, 2023 | 11.50 | 11.66 | 11.28 | 11.33 | 1,390,598 | -0.16(-1.38%) |
Jul 25, 2023 | 11.28 | 11.59 | 11.23 | 11.49 | 1,162,442 | +0.24(+2.11%) |
Jul 24, 2023 | 11.37 | 11.43 | 11.10 | 11.25 | 1,525,544 | -0.16(-1.39%) |
Jul 21, 2023 | 11.36 | 11.49 | 11.13 | 11.41 | 1,509,911 | +0.19(+1.68%) |
Jul 20, 2023 | 10.77 | 11.35 | 10.77 | 11.22 | 2,193,217 | +0.50(+4.62%) |
Jul 19, 2023 | 10.43 | 10.80 | 10.36 | 10.72 | 3,346,991 | +0.44(+4.24%) |
Jul 18, 2023 | 11.16 | 11.18 | 10.25 | 10.29 | 3,933,127 | -0.97(-8.63%) |
Jul 17, 2023 | 11.50 | 11.55 | 11.21 | 11.26 | 1,139,087 | -0.27(-2.32%) |
Jul 14, 2023 | 11.64 | 11.70 | 11.51 | 11.53 | 885,767 | -0.15(-1.27%) |
Jul 13, 2023 | 11.62 | 11.86 | 11.53 | 11.68 | 1,449,449 | +0.15(+1.29%) |
Jul 12, 2023 | 11.65 | 11.70 | 11.51 | 11.53 | 1,268,475 | +0.04(+0.35%) |
Jul 11, 2023 | 11.47 | 11.67 | 11.42 | 11.49 | 2,399,087 | +0.08(+0.69%) |
Jul 10, 2023 | 11.13 | 11.59 | 11.08 | 11.41 | 1,711,678 | +0.21(+1.86%) |
Jul 07, 2023 | 10.98 | 11.31 | 10.96 | 11.20 | 1,311,264 | +0.24(+2.17%) |
Jul 06, 2023 | 11.12 | 11.21 | 10.95 | 10.96 | 1,374,310 | -0.32(-2.81%) |
Jul 05, 2023 | 11.23 | 11.28 | 11.03 | 11.28 | 1,755,876 | +0.05(+0.44%) |
Jul 03, 2023 | 11.47 | 11.56 | 11.18 | 11.23 | 1,320,068 | -0.31(-2.66%) |
Jun 30, 2023 | 11.28 | 11.57 | 11.28 | 11.54 | 2,311,714 | +0.25(+2.19%) |
Jun 29, 2023 | 11.25 | 11.44 | 11.21 | 11.29 | 2,864,262 | +0.09(+0.80%) |
Jun 28, 2023 | 11.32 | 11.40 | 11.17 | 11.20 | 1,442,847 | -0.16(-1.40%) |
Jun 27, 2023 | 11.70 | 11.70 | 11.32 | 11.36 | 1,561,989 | -0.21(-1.80%) |
Jun 26, 2023 | 11.43 | 11.73 | 11.30 | 11.57 | 1,996,655 | +0.05(+0.43%) |
Jun 23, 2023 | 11.44 | 11.64 | 11.44 | 11.52 | 2,751,175 | -0.10(-0.85%) |
Jun 22, 2023 | 11.66 | 11.80 | 11.52 | 11.62 | 1,900,461 | -0.06(-0.51%) |
Jun 21, 2023 | 11.27 | 11.79 | 11.23 | 11.68 | 2,550,349 | +0.40(+3.52%) |
Jun 20, 2023 | 11.85 | 11.97 | 11.07 | 11.28 | 2,361,933 | -0.65(-5.48%) |
Jun 16, 2023 | 12.48 | 12.49 | 11.89 | 11.93 | 1,640,186 | -0.42(-3.37%) |
Jun 15, 2023 | 12.29 | 12.52 | 12.25 | 12.35 | 1,049,468 | -0.06(-0.48%) |
Jun 14, 2023 | 12.46 | 12.52 | 12.29 | 12.41 | 1,185,159 | +0.00(+0.00%) |
Jun 13, 2023 | 12.16 | 12.55 | 12.16 | 12.41 | 1,159,187 | +0.28(+2.29%) |
Jun 12, 2023 | 11.91 | 12.29 | 11.81 | 12.13 | 1,673,795 | +0.27(+2.26%) |
Jun 09, 2023 | 12.11 | 12.35 | 11.85 | 11.86 | 1,635,964 | -0.24(-1.97%) |
Jun 08, 2023 | 12.21 | 12.32 | 11.90 | 12.10 | 1,898,468 | +0.03(+0.25%) |
Jun 07, 2023 | 12.38 | 12.47 | 12.02 | 12.07 | 2,076,632 | -0.28(-2.25%) |
Jun 06, 2023 | 12.32 | 12.64 | 12.23 | 12.35 | 1,581,271 | -0.12(-0.95%) |
Jun 05, 2023 | 12.24 | 13.15 | 11.95 | 12.47 | 3,892,269 | +0.97(+8.45%) |
Jun 02, 2023 | 11.54 | 11.81 | 11.40 | 11.50 | 3,120,085 | +0.27(+2.38%) |