Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.84 | 10.84 | 10.71 | 10.71 | 84,141 | -0.10(-0.93%) |
May 21, 2024 | 10.77 | 10.81 | 10.76 | 10.81 | 190,336 | +0.04(+0.37%) |
May 20, 2024 | 10.76 | 10.78 | 10.73 | 10.77 | 131,783 | +0.04(+0.37%) |
May 17, 2024 | 10.75 | 10.77 | 10.66 | 10.73 | 132,683 | +0.01(+0.09%) |
May 16, 2024 | 10.72 | 10.76 | 10.71 | 10.72 | 151,305 | +0.00(+0.00%) |
May 15, 2024 | 10.71 | 10.76 | 10.70 | 10.72 | 190,280 | +0.06(+0.56%) |
May 14, 2024 | 10.75 | 10.77 | 10.66 | 10.66 | 182,145 | -0.07(-0.63%) |
May 13, 2024 | 10.80 | 10.80 | 10.71 | 10.73 | 120,000 | -0.01(-0.09%) |
May 10, 2024 | 10.84 | 10.84 | 10.73 | 10.74 | 117,762 | -0.09(-0.83%) |
May 09, 2024 | 10.87 | 10.87 | 10.80 | 10.83 | 129,513 | +0.00(+0.00%) |
May 08, 2024 | 10.80 | 10.85 | 10.79 | 10.83 | 110,111 | +0.03(+0.28%) |
May 07, 2024 | 10.79 | 10.83 | 10.77 | 10.80 | 199,489 | +0.09(+0.84%) |
May 06, 2024 | 10.65 | 10.73 | 10.65 | 10.71 | 166,071 | +0.07(+0.66%) |
May 03, 2024 | 10.58 | 10.65 | 10.58 | 10.64 | 146,695 | +0.11(+1.04%) |
May 02, 2024 | 10.48 | 10.54 | 10.46 | 10.53 | 101,036 | +0.04(+0.38%) |
May 01, 2024 | 10.45 | 10.53 | 10.45 | 10.49 | 132,675 | +0.04(+0.38%) |
Apr 30, 2024 | 10.45 | 10.48 | 10.44 | 10.45 | 121,419 | -0.06(-0.57%) |
Apr 29, 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 77,515 | +0.01(+0.10%) |
Apr 26, 2024 | 10.46 | 10.53 | 10.46 | 10.50 | 86,883 | +0.03(+0.28%) |
Apr 25, 2024 | 10.50 | 10.50 | 10.45 | 10.47 | 159,400 | -0.08(-0.75%) |
Apr 24, 2024 | 10.57 | 10.61 | 10.55 | 10.55 | 100,972 | -0.04(-0.38%) |
Apr 23, 2024 | 10.55 | 10.62 | 10.55 | 10.59 | 60,942 | +0.03(+0.28%) |
Apr 22, 2024 | 10.59 | 10.61 | 10.55 | 10.56 | 123,048 | -0.04(-0.38%) |
Apr 19, 2024 | 10.61 | 10.66 | 10.58 | 10.60 | 134,947 | +0.01(+0.09%) |
Apr 18, 2024 | 10.72 | 10.72 | 10.59 | 10.59 | 111,497 | -0.09(-0.84%) |
Apr 17, 2024 | 10.66 | 10.71 | 10.64 | 10.68 | 121,377 | +0.03(+0.28%) |
Apr 16, 2024 | 10.59 | 10.69 | 10.59 | 10.65 | 98,848 | -0.01(-0.09%) |
Apr 15, 2024 | 10.71 | 10.74 | 10.65 | 10.66 | 146,909 | -0.11(-1.02%) |
Apr 12, 2024 | 10.80 | 10.82 | 10.76 | 10.77 | 80,748 | +0.02(+0.21%) |
Apr 11, 2024 | 10.72 | 10.77 | 10.69 | 10.74 | 120,289 | +0.01(+0.09%) |
Apr 10, 2024 | 10.77 | 10.77 | 10.72 | 10.73 | 165,398 | -0.12(-1.09%) |
Apr 09, 2024 | 10.84 | 10.85 | 10.77 | 10.85 | 128,638 | +0.08(+0.74%) |
Apr 08, 2024 | 10.74 | 10.81 | 10.74 | 10.77 | 47,481 | +0.02(+0.18%) |
Apr 05, 2024 | 10.76 | 10.76 | 10.73 | 10.75 | 61,897 | -0.04(-0.37%) |
Apr 04, 2024 | 10.78 | 10.81 | 10.77 | 10.79 | 69,569 | +0.02(+0.18%) |
Apr 03, 2024 | 10.74 | 10.77 | 10.73 | 10.77 | 142,472 | -0.02(-0.18%) |
Apr 02, 2024 | 10.81 | 10.82 | 10.73 | 10.79 | 250,288 | -0.06(-0.55%) |
Apr 01, 2024 | 10.95 | 10.97 | 10.84 | 10.85 | 130,899 | -0.10(-0.90%) |
Mar 28, 2024 | 10.88 | 10.95 | 10.85 | 10.95 | 160,658 | +0.05(+0.45%) |
Mar 27, 2024 | 10.87 | 10.90 | 10.84 | 10.90 | 109,896 | +0.03(+0.27%) |
Mar 26, 2024 | 10.89 | 10.90 | 10.85 | 10.87 | 116,941 | -0.02(-0.18%) |
Mar 25, 2024 | 10.94 | 10.94 | 10.89 | 10.89 | 98,270 | -0.04(-0.36%) |
Mar 22, 2024 | 10.97 | 10.98 | 10.90 | 10.93 | 78,090 | +0.03(+0.27%) |
Mar 21, 2024 | 10.93 | 10.96 | 10.89 | 10.90 | 154,843 | -0.01(-0.09%) |
Mar 20, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 107,603 | -0.02(-0.18%) |
Mar 19, 2024 | 10.95 | 10.97 | 10.91 | 10.93 | 124,998 | -0.01(-0.09%) |
Mar 18, 2024 | 10.89 | 10.96 | 10.89 | 10.94 | 101,004 | +0.06(+0.55%) |
Mar 15, 2024 | 10.86 | 10.88 | 10.83 | 10.88 | 106,783 | +0.02(+0.18%) |
Mar 14, 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 245,130 | -0.06(-0.52%) |
Mar 13, 2024 | 11.02 | 11.05 | 10.92 | 10.92 | 365,509 | -0.13(-1.16%) |
Mar 12, 2024 | 11.11 | 11.11 | 11.01 | 11.05 | 234,012 | -0.06(-0.53%) |
Mar 11, 2024 | 11.14 | 11.14 | 11.06 | 11.11 | 99,881 | +0.02(+0.18%) |
Mar 08, 2024 | 11.01 | 11.09 | 11.01 | 11.09 | 206,393 | +0.05(+0.45%) |
Mar 07, 2024 | 11.00 | 11.04 | 10.97 | 11.04 | 203,764 | +0.04(+0.36%) |
Mar 06, 2024 | 11.10 | 11.10 | 10.98 | 11.00 | 271,176 | -0.04(-0.36%) |
Mar 05, 2024 | 11.05 | 11.08 | 11.01 | 11.04 | 270,264 | -0.02(-0.18%) |
Mar 04, 2024 | 11.11 | 11.13 | 11.02 | 11.06 | 288,136 | -0.02(-0.18%) |
Mar 01, 2024 | 11.04 | 11.11 | 11.01 | 11.08 | 217,816 | +0.08(+0.72%) |
Feb 29, 2024 | 11.02 | 11.02 | 10.95 | 11.00 | 212,290 | +0.06(+0.54%) |
Feb 28, 2024 | 10.88 | 10.96 | 10.87 | 10.94 | 251,246 | +0.07(+0.63%) |
Feb 27, 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 127,742 | -0.03(-0.27%) |
Feb 26, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 214,208 | -0.02(-0.18%) |
Feb 23, 2024 | 10.97 | 10.97 | 10.92 | 10.92 | 153,962 | -0.05(-0.45%) |
Feb 22, 2024 | 11.01 | 11.01 | 10.92 | 10.97 | 219,327 | +0.03(+0.27%) |
Feb 21, 2024 | 10.92 | 10.97 | 10.91 | 10.94 | 226,239 | -0.01(-0.09%) |
Feb 20, 2024 | 10.89 | 10.97 | 10.84 | 10.95 | 438,382 | +0.12(+1.09%) |
Feb 16, 2024 | 10.86 | 10.86 | 10.74 | 10.83 | 450,329 | -0.05(-0.45%) |
Feb 15, 2024 | 10.87 | 10.91 | 10.86 | 10.88 | 423,988 | +0.06(+0.55%) |
Feb 14, 2024 | 10.73 | 10.87 | 10.73 | 10.82 | 608,938 | +0.10(+0.94%) |
Feb 13, 2024 | 10.68 | 10.76 | 10.64 | 10.72 | 859,340 | -0.03(-0.27%) |
Feb 12, 2024 | 10.66 | 10.76 | 10.62 | 10.75 | 1,747,777 | +0.22(+2.05%) |
Feb 09, 2024 | 10.53 | 10.58 | 10.51 | 10.53 | 305,768 | +0.00(+0.00%) |
Feb 08, 2024 | 10.54 | 10.57 | 10.51 | 10.53 | 108,387 | -0.03(-0.28%) |
Feb 07, 2024 | 10.55 | 10.58 | 10.54 | 10.56 | 55,830 | +0.02(+0.19%) |
Feb 06, 2024 | 10.48 | 10.56 | 10.48 | 10.54 | 103,098 | +0.07(+0.65%) |
Feb 05, 2024 | 10.51 | 10.52 | 10.45 | 10.48 | 152,026 | -0.07(-0.65%) |
Feb 02, 2024 | 10.56 | 10.59 | 10.52 | 10.54 | 214,169 | -0.08(-0.74%) |
Feb 01, 2024 | 10.54 | 10.62 | 10.54 | 10.62 | 134,580 | +0.13(+1.21%) |
Jan 31, 2024 | 10.42 | 10.52 | 10.41 | 10.50 | 159,308 | +0.08(+0.75%) |
Jan 30, 2024 | 10.42 | 10.47 | 10.39 | 10.42 | 199,915 | +0.00(+0.00%) |
Jan 29, 2024 | 10.33 | 10.45 | 10.32 | 10.42 | 91,398 | +0.09(+0.85%) |
Jan 26, 2024 | 10.37 | 10.40 | 10.31 | 10.33 | 154,393 | -0.06(-0.57%) |
Jan 25, 2024 | 10.35 | 10.44 | 10.35 | 10.39 | 105,175 | +0.04(+0.38%) |
Jan 24, 2024 | 10.31 | 10.41 | 10.26 | 10.35 | 308,752 | +0.08(+0.76%) |
Jan 23, 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 246,925 | -0.14(-1.32%) |
Jan 22, 2024 | 10.35 | 10.48 | 10.33 | 10.41 | 233,904 | +0.12(+1.14%) |
Jan 19, 2024 | 10.24 | 10.34 | 10.15 | 10.29 | 437,479 | +0.05(+0.48%) |
Jan 18, 2024 | 10.30 | 10.30 | 10.23 | 10.24 | 243,109 | -0.03(-0.29%) |
Jan 17, 2024 | 10.32 | 10.35 | 10.26 | 10.27 | 154,725 | -0.07(-0.66%) |
Jan 16, 2024 | 10.40 | 10.43 | 10.30 | 10.34 | 150,256 | -0.09(-0.85%) |
Jan 12, 2024 | 10.42 | 10.45 | 10.38 | 10.43 | 192,424 | +0.04(+0.38%) |
Jan 11, 2024 | 10.43 | 10.47 | 10.36 | 10.39 | 218,154 | -0.04(-0.35%) |
Jan 10, 2024 | 10.52 | 10.52 | 10.40 | 10.42 | 274,785 | -0.03(-0.28%) |
Jan 09, 2024 | 10.51 | 10.54 | 10.45 | 10.45 | 275,355 | -0.12(-1.11%) |
Jan 08, 2024 | 10.52 | 10.59 | 10.49 | 10.57 | 239,481 | +0.11(+1.03%) |
Jan 05, 2024 | 10.46 | 10.53 | 10.45 | 10.46 | 183,663 | -0.04(-0.37%) |
Jan 04, 2024 | 10.58 | 10.60 | 10.48 | 10.50 | 295,089 | -0.09(-0.83%) |
Jan 03, 2024 | 10.54 | 10.59 | 10.50 | 10.59 | 86,560 | +0.06(+0.56%) |
Jan 02, 2024 | 10.55 | 10.56 | 10.49 | 10.53 | 287,775 | +0.01(+0.09%) |
Dec 29, 2023 | 10.43 | 10.58 | 10.43 | 10.52 | 204,724 | +0.06(+0.56%) |
Dec 28, 2023 | 10.42 | 10.48 | 10.42 | 10.46 | 210,266 | -0.02(-0.19%) |
Dec 27, 2023 | 10.49 | 10.51 | 10.46 | 10.48 | 286,624 | +0.01(+0.09%) |
Dec 26, 2023 | 10.48 | 10.49 | 10.44 | 10.47 | 214,693 | -0.02(-0.19%) |
Dec 22, 2023 | 10.48 | 10.50 | 10.45 | 10.49 | 184,916 | +0.06(+0.56%) |
Dec 21, 2023 | 10.45 | 10.47 | 10.40 | 10.43 | 227,065 | +0.02(+0.19%) |
Dec 20, 2023 | 10.44 | 10.48 | 10.40 | 10.41 | 368,822 | -0.02(-0.19%) |
Dec 19, 2023 | 10.52 | 10.55 | 10.43 | 10.43 | 284,482 | -0.02(-0.19%) |
Dec 18, 2023 | 10.53 | 10.54 | 10.43 | 10.45 | 164,784 | -0.03(-0.28%) |
Dec 15, 2023 | 10.42 | 10.48 | 10.41 | 10.48 | 193,769 | +0.09(+0.85%) |
Dec 14, 2023 | 10.31 | 10.40 | 10.27 | 10.40 | 153,219 | +0.15(+1.45%) |
Dec 13, 2023 | 10.17 | 10.27 | 10.16 | 10.25 | 193,534 | +0.07(+0.67%) |
Dec 12, 2023 | 10.20 | 10.26 | 10.18 | 10.18 | 137,852 | -0.03(-0.29%) |
Dec 11, 2023 | 10.25 | 10.30 | 10.20 | 10.21 | 187,636 | -0.08(-0.76%) |
Dec 08, 2023 | 10.28 | 10.30 | 10.24 | 10.29 | 116,011 | +0.00(+0.00%) |
Dec 07, 2023 | 10.27 | 10.29 | 10.20 | 10.29 | 57,298 | +0.09(+0.86%) |
Dec 06, 2023 | 10.28 | 10.28 | 10.18 | 10.20 | 126,869 | -0.02(-0.19%) |
Dec 05, 2023 | 10.21 | 10.22 | 10.16 | 10.22 | 91,995 | +0.06(+0.57%) |
Dec 04, 2023 | 10.23 | 10.27 | 10.12 | 10.16 | 214,280 | -0.06(-0.57%) |
Dec 01, 2023 | 10.19 | 10.25 | 10.04 | 10.22 | 234,687 | +0.15(+1.45%) |
Nov 30, 2023 | 10.14 | 10.14 | 10.00 | 10.07 | 132,310 | -0.03(-0.29%) |
Nov 29, 2023 | 10.00 | 10.15 | 10.00 | 10.10 | 236,094 | +0.16(+1.56%) |
Nov 28, 2023 | 9.867 | 9.955 | 9.829 | 9.945 | 194,270 | +0.08(+0.79%) |
Nov 27, 2023 | 9.906 | 9.906 | 9.858 | 9.867 | 129,768 | +0.01(+0.10%) |
Nov 24, 2023 | 9.848 | 9.897 | 9.838 | 9.858 | 68,834 | +0.01(+0.10%) |
Nov 22, 2023 | 9.829 | 9.897 | 9.819 | 9.848 | 125,713 | +0.01(+0.10%) |
Nov 21, 2023 | 9.819 | 9.887 | 9.819 | 9.838 | 132,722 | +0.02(+0.20%) |
Nov 20, 2023 | 9.731 | 9.838 | 9.731 | 9.819 | 235,374 | +0.05(+0.50%) |
Nov 17, 2023 | 9.712 | 9.790 | 9.712 | 9.770 | 191,689 | +0.09(+0.90%) |
Nov 16, 2023 | 9.644 | 9.712 | 9.518 | 9.683 | 213,753 | +0.21(+2.26%) |
Nov 15, 2023 | 9.440 | 9.547 | 9.421 | 9.469 | 158,662 | +0.04(+0.41%) |
Nov 14, 2023 | 9.353 | 9.435 | 9.353 | 9.430 | 168,647 | +0.19(+2.07%) |
Nov 13, 2023 | 9.210 | 9.249 | 9.210 | 9.240 | 110,351 | -0.02(-0.21%) |
Nov 10, 2023 | 9.220 | 9.288 | 9.220 | 9.259 | 99,228 | +0.04(+0.42%) |
Nov 09, 2023 | 9.307 | 9.307 | 9.186 | 9.220 | 126,065 | -0.08(-0.83%) |
Nov 08, 2023 | 9.240 | 9.307 | 9.210 | 9.298 | 138,098 | +0.10(+1.05%) |
Nov 07, 2023 | 9.094 | 9.240 | 9.094 | 9.201 | 89,986 | +0.15(+1.71%) |
Nov 06, 2023 | 9.036 | 9.075 | 8.969 | 9.046 | 227,638 | -0.03(-0.32%) |
Nov 03, 2023 | 9.007 | 9.114 | 9.007 | 9.075 | 199,333 | +0.15(+1.74%) |
Nov 02, 2023 | 8.901 | 8.969 | 8.901 | 8.920 | 212,132 | +0.10(+1.10%) |
Nov 01, 2023 | 8.678 | 8.843 | 8.671 | 8.823 | 153,835 | +0.15(+1.79%) |
Oct 31, 2023 | 8.630 | 8.698 | 8.630 | 8.669 | 213,496 | +0.05(+0.56%) |
Oct 30, 2023 | 8.611 | 8.683 | 8.611 | 8.620 | 123,101 | +0.00(+0.00%) |
Oct 27, 2023 | 8.524 | 8.640 | 8.524 | 8.620 | 166,282 | +0.05(+0.56%) |
Oct 26, 2023 | 8.475 | 8.596 | 8.475 | 8.572 | 144,506 | +0.04(+0.45%) |
Oct 25, 2023 | 8.562 | 8.620 | 8.495 | 8.533 | 190,832 | -0.11(-1.23%) |
Oct 24, 2023 | 8.630 | 8.698 | 8.615 | 8.640 | 133,110 | +0.06(+0.68%) |
Oct 23, 2023 | 8.601 | 8.684 | 8.582 | 8.582 | 126,468 | -0.07(-0.78%) |
Oct 20, 2023 | 8.669 | 8.736 | 8.649 | 8.649 | 209,327 | -0.06(-0.67%) |
Oct 19, 2023 | 8.727 | 8.775 | 8.707 | 8.707 | 125,337 | -0.06(-0.66%) |
Oct 18, 2023 | 8.736 | 8.785 | 8.736 | 8.765 | 139,688 | -0.05(-0.55%) |
Oct 17, 2023 | 8.833 | 8.853 | 8.785 | 8.814 | 143,067 | -0.08(-0.87%) |
Oct 16, 2023 | 8.969 | 8.969 | 8.833 | 8.891 | 161,297 | -0.06(-0.65%) |
Oct 13, 2023 | 9.027 | 9.027 | 8.949 | 8.949 | 133,107 | -0.01(-0.15%) |
Oct 12, 2023 | 9.001 | 9.001 | 8.953 | 8.962 | 112,410 | -0.02(-0.21%) |
Oct 11, 2023 | 8.962 | 9.030 | 8.962 | 8.982 | 175,811 | +0.09(+0.98%) |
Oct 10, 2023 | 8.818 | 8.905 | 8.818 | 8.895 | 128,838 | +0.05(+0.54%) |
Oct 09, 2023 | 8.837 | 8.876 | 8.799 | 8.847 | 801,876 | +0.01(+0.11%) |
Oct 06, 2023 | 8.818 | 8.867 | 8.779 | 8.837 | 101,184 | -0.02(-0.22%) |
Oct 05, 2023 | 8.953 | 8.953 | 8.856 | 8.856 | 203,086 | -0.08(-0.86%) |
Oct 04, 2023 | 8.866 | 8.943 | 8.866 | 8.933 | 223,129 | +0.09(+0.98%) |
Oct 03, 2023 | 8.818 | 8.885 | 8.818 | 8.847 | 782,556 | -0.01(-0.11%) |
Oct 02, 2023 | 8.876 | 8.943 | 8.837 | 8.856 | 1,086,011 | +0.01(+0.11%) |
Sep 29, 2023 | 8.905 | 8.933 | 8.837 | 8.847 | 151,357 | +0.00(+0.00%) |
Sep 28, 2023 | 8.924 | 8.962 | 8.818 | 8.847 | 251,988 | -0.08(-0.86%) |
Sep 27, 2023 | 9.039 | 9.079 | 8.924 | 8.924 | 177,655 | -0.13(-1.38%) |
Sep 26, 2023 | 9.194 | 9.194 | 9.030 | 9.049 | 220,405 | -0.13(-1.47%) |
Sep 25, 2023 | 9.357 | 9.261 | 9.184 | 9.184 | 105,332 | -0.21(-2.26%) |
Sep 22, 2023 | 9.386 | 9.415 | 9.362 | 9.396 | 91,251 | +0.04(+0.41%) |
Sep 21, 2023 | 9.444 | 9.444 | 9.343 | 9.357 | 126,384 | -0.10(-1.02%) |
Sep 20, 2023 | 9.406 | 9.492 | 9.401 | 9.454 | 205,058 | +0.04(+0.41%) |
Sep 19, 2023 | 9.444 | 9.444 | 9.396 | 9.415 | 61,451 | -0.01(-0.10%) |
Sep 18, 2023 | 9.386 | 9.454 | 9.377 | 9.425 | 90,859 | +0.00(+0.00%) |
Sep 15, 2023 | 9.444 | 9.463 | 9.377 | 9.425 | 191,756 | -0.02(-0.20%) |
Sep 14, 2023 | 9.473 | 9.478 | 9.396 | 9.444 | 93,082 | -0.03(-0.34%) |
Sep 13, 2023 | 9.448 | 9.494 | 9.448 | 9.476 | 119,490 | +0.00(+0.00%) |
Sep 12, 2023 | 9.476 | 9.496 | 9.457 | 9.476 | 104,497 | -0.02(-0.20%) |
Sep 11, 2023 | 9.515 | 9.524 | 9.476 | 9.496 | 134,014 | -0.02(-0.20%) |
Sep 08, 2023 | 9.515 | 9.572 | 9.457 | 9.515 | 293,222 | -0.02(-0.20%) |
Sep 07, 2023 | 9.572 | 9.572 | 9.505 | 9.534 | 123,020 | -0.03(-0.30%) |
Sep 06, 2023 | 9.553 | 9.601 | 9.553 | 9.563 | 63,745 | +0.01(+0.10%) |
Sep 05, 2023 | 9.630 | 9.630 | 9.534 | 9.553 | 274,181 | -0.07(-0.70%) |
Sep 01, 2023 | 9.659 | 9.680 | 9.601 | 9.620 | 102,044 | -0.02(-0.20%) |
Aug 31, 2023 | 9.601 | 9.659 | 9.601 | 9.640 | 201,320 | +0.05(+0.50%) |
Aug 30, 2023 | 9.592 | 9.629 | 9.572 | 9.592 | 117,036 | +0.02(+0.20%) |
Aug 29, 2023 | 9.534 | 9.592 | 9.514 | 9.572 | 102,714 | +0.05(+0.50%) |
Aug 28, 2023 | 9.544 | 9.548 | 9.515 | 9.524 | 106,199 | -0.01(-0.10%) |
Aug 25, 2023 | 9.505 | 9.553 | 9.505 | 9.534 | 119,571 | +0.00(+0.00%) |
Aug 24, 2023 | 9.582 | 9.592 | 9.505 | 9.534 | 182,191 | -0.09(-0.90%) |
Aug 23, 2023 | 9.505 | 9.640 | 9.505 | 9.620 | 178,213 | +0.08(+0.80%) |
Aug 22, 2023 | 9.688 | 9.707 | 9.534 | 9.544 | 141,785 | -0.08(-0.80%) |
Aug 21, 2023 | 9.688 | 9.697 | 9.611 | 9.620 | 95,119 | -0.04(-0.40%) |
Aug 18, 2023 | 9.755 | 9.775 | 9.659 | 9.659 | 84,988 | -0.10(-0.98%) |
Aug 17, 2023 | 9.755 | 9.755 | 9.678 | 9.755 | 82,182 | +0.03(+0.30%) |
Aug 16, 2023 | 9.813 | 9.813 | 9.716 | 9.726 | 82,666 | -0.06(-0.59%) |
Aug 15, 2023 | 9.832 | 9.832 | 9.764 | 9.784 | 42,408 | -0.02(-0.20%) |
Aug 14, 2023 | 9.832 | 9.832 | 9.726 | 9.803 | 105,767 | -0.00(-0.03%) |
Aug 11, 2023 | 9.854 | 9.892 | 9.768 | 9.806 | 103,858 | +0.02(+0.20%) |
Aug 10, 2023 | 9.845 | 9.902 | 9.778 | 9.787 | 74,959 | -0.02(-0.20%) |
Aug 09, 2023 | 9.797 | 9.825 | 9.787 | 9.806 | 93,420 | +0.00(+0.00%) |
Aug 08, 2023 | 9.806 | 9.806 | 9.768 | 9.806 | 62,566 | +0.01(+0.10%) |
Aug 07, 2023 | 9.873 | 9.873 | 9.758 | 9.797 | 54,674 | -0.05(-0.49%) |
Aug 04, 2023 | 9.873 | 9.912 | 9.806 | 9.845 | 56,947 | -0.01(-0.10%) |
Aug 03, 2023 | 9.978 | 10.01 | 9.845 | 9.854 | 98,696 | -0.19(-1.90%) |
Aug 02, 2023 | 10.06 | 10.08 | 9.988 | 10.05 | 112,810 | -0.02(-0.19%) |
Aug 01, 2023 | 10.05 | 10.11 | 10.02 | 10.06 | 112,432 | +0.02(+0.19%) |
Jul 31, 2023 | 10.06 | 10.12 | 10.05 | 10.05 | 128,471 | -0.01(-0.10%) |
Jul 28, 2023 | 10.06 | 10.07 | 10.04 | 10.05 | 92,754 | +0.06(+0.57%) |
Jul 27, 2023 | 10.13 | 10.13 | 9.998 | 9.998 | 65,200 | -0.08(-0.76%) |
Jul 26, 2023 | 10.06 | 10.11 | 10.06 | 10.07 | 66,055 | +0.03(+0.29%) |
Jul 25, 2023 | 10.12 | 10.12 | 10.04 | 10.05 | 68,715 | -0.07(-0.66%) |
Jul 24, 2023 | 10.09 | 10.13 | 10.08 | 10.11 | 100,526 | +0.04(+0.38%) |
Jul 21, 2023 | 10.09 | 10.12 | 10.06 | 10.07 | 57,662 | +0.04(+0.38%) |
Jul 20, 2023 | 10.11 | 10.11 | 10.04 | 10.04 | 76,569 | -0.11(-1.04%) |
Jul 19, 2023 | 10.09 | 10.17 | 10.09 | 10.14 | 62,801 | +0.08(+0.76%) |
Jul 18, 2023 | 10.05 | 10.11 | 10.02 | 10.06 | 72,171 | +0.05(+0.48%) |
Jul 17, 2023 | 10.07 | 10.07 | 10.02 | 10.02 | 65,992 | -0.01(-0.10%) |
Jul 14, 2023 | 10.05 | 10.07 | 10.03 | 10.03 | 87,004 | -0.03(-0.29%) |
Jul 13, 2023 | 10.04 | 10.09 | 10.03 | 10.05 | 32,125 | +0.05(+0.54%) |
Jul 12, 2023 | 10.00 | 10.04 | 9.944 | 10.00 | 87,791 | +0.06(+0.58%) |
Jul 11, 2023 | 9.963 | 9.991 | 9.925 | 9.944 | 48,877 | -0.02(-0.19%) |
Jul 10, 2023 | 9.963 | 9.982 | 9.927 | 9.963 | 55,674 | +0.04(+0.38%) |
Jul 07, 2023 | 9.925 | 9.982 | 9.906 | 9.925 | 70,947 | -0.03(-0.29%) |
Jul 06, 2023 | 9.991 | 10.00 | 9.867 | 9.953 | 86,105 | -0.09(-0.85%) |
Jul 05, 2023 | 10.06 | 10.06 | 10.01 | 10.04 | 93,676 | +0.01(+0.09%) |
Jul 03, 2023 | 9.991 | 10.07 | 9.963 | 10.03 | 57,300 | +0.08(+0.77%) |
Jun 30, 2023 | 10.06 | 10.06 | 9.953 | 9.953 | 90,557 | -0.01(-0.10%) |
Jun 29, 2023 | 10.04 | 10.04 | 9.953 | 9.963 | 108,803 | -0.09(-0.85%) |
Jun 28, 2023 | 9.982 | 10.06 | 9.982 | 10.05 | 105,392 | +0.07(+0.67%) |
Jun 27, 2023 | 9.991 | 9.996 | 9.963 | 9.982 | 78,797 | +0.04(+0.38%) |
Jun 26, 2023 | 9.915 | 9.953 | 9.895 | 9.944 | 78,477 | +0.06(+0.58%) |
Jun 23, 2023 | 9.887 | 9.934 | 9.877 | 9.887 | 83,795 | +0.05(+0.48%) |
Jun 22, 2023 | 9.877 | 9.887 | 9.829 | 9.839 | 63,698 | -0.01(-0.10%) |
Jun 21, 2023 | 9.887 | 9.896 | 9.839 | 9.848 | 82,529 | -0.01(-0.10%) |
Jun 20, 2023 | 9.839 | 9.896 | 9.836 | 9.858 | 70,062 | +0.05(+0.49%) |
Jun 16, 2023 | 9.848 | 9.877 | 9.810 | 9.810 | 76,359 | -0.04(-0.39%) |
Jun 15, 2023 | 9.858 | 9.887 | 9.839 | 9.848 | 98,787 | -0.01(-0.10%) |
Jun 14, 2023 | 9.839 | 9.858 | 9.820 | 9.858 | 48,726 | +0.06(+0.65%) |
Jun 13, 2023 | 9.899 | 9.899 | 9.776 | 9.795 | 43,833 | -0.07(-0.67%) |
Jun 12, 2023 | 9.899 | 9.899 | 9.847 | 9.861 | 56,551 | +0.02(+0.19%) |
Jun 09, 2023 | 9.880 | 9.880 | 9.842 | 9.842 | 54,470 | +0.00(+0.00%) |
Jun 08, 2023 | 9.804 | 9.871 | 9.766 | 9.842 | 110,866 | +0.09(+0.88%) |
Jun 07, 2023 | 9.823 | 9.833 | 9.757 | 9.757 | 82,763 | -0.02(-0.19%) |
Jun 06, 2023 | 9.757 | 9.814 | 9.742 | 9.776 | 141,674 | +0.05(+0.49%) |
Jun 05, 2023 | 9.690 | 9.757 | 9.690 | 9.728 | 73,705 | +0.07(+0.69%) |
Jun 02, 2023 | 9.785 | 9.785 | 9.662 | 9.662 | 118,693 | -0.05(-0.49%) |