Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.12 | 12.16 | 12.04 | 12.16 | 72,375 | +0.09(+0.75%) |
May 23, 2024 | 12.11 | 12.14 | 12.02 | 12.07 | 225,807 | -0.06(-0.49%) |
May 22, 2024 | 12.18 | 12.18 | 12.10 | 12.13 | 281,489 | -0.06(-0.49%) |
May 21, 2024 | 12.24 | 12.24 | 12.17 | 12.19 | 250,143 | -0.03(-0.25%) |
May 20, 2024 | 12.23 | 12.23 | 12.20 | 12.22 | 70,096 | +0.01(+0.08%) |
May 17, 2024 | 12.20 | 12.23 | 12.19 | 12.21 | 103,896 | +0.01(+0.04%) |
May 16, 2024 | 12.23 | 12.23 | 12.20 | 12.21 | 201,463 | -0.03(-0.20%) |
May 15, 2024 | 12.25 | 12.25 | 12.19 | 12.23 | 150,302 | +0.05(+0.41%) |
May 14, 2024 | 12.19 | 12.20 | 12.18 | 12.18 | 234,028 | +0.00(+0.04%) |
May 13, 2024 | 12.20 | 12.23 | 12.16 | 12.18 | 51,285 | +0.00(+0.00%) |
May 10, 2024 | 12.16 | 12.20 | 12.13 | 12.18 | 67,858 | +0.03(+0.25%) |
May 09, 2024 | 12.22 | 12.22 | 12.14 | 12.15 | 84,395 | -0.03(-0.25%) |
May 08, 2024 | 12.21 | 12.21 | 12.16 | 12.18 | 250,944 | +0.01(+0.08%) |
May 07, 2024 | 12.16 | 12.19 | 12.10 | 12.16 | 294,210 | +0.10(+0.82%) |
May 06, 2024 | 12.12 | 12.16 | 11.93 | 12.07 | 774,359 | +0.48(+4.12%) |
May 03, 2024 | 11.58 | 11.61 | 11.58 | 11.59 | 102,938 | +0.11(+0.95%) |
May 02, 2024 | 11.52 | 11.53 | 11.44 | 11.48 | 114,672 | -0.02(-0.17%) |
May 01, 2024 | 11.49 | 11.54 | 11.44 | 11.50 | 142,958 | +0.05(+0.43%) |
Apr 30, 2024 | 11.45 | 11.50 | 11.45 | 11.45 | 98,490 | -0.08(-0.69%) |
Apr 29, 2024 | 11.47 | 11.53 | 11.47 | 11.53 | 79,947 | +0.10(+0.87%) |
Apr 26, 2024 | 11.45 | 11.49 | 11.43 | 11.43 | 85,898 | -0.02(-0.17%) |
Apr 25, 2024 | 11.47 | 11.48 | 11.41 | 11.45 | 77,890 | -0.08(-0.69%) |
Apr 24, 2024 | 11.59 | 11.62 | 11.52 | 11.53 | 126,711 | -0.07(-0.60%) |
Apr 23, 2024 | 11.58 | 11.66 | 11.57 | 11.60 | 118,632 | +0.03(+0.26%) |
Apr 22, 2024 | 11.62 | 11.62 | 11.57 | 11.57 | 140,671 | +0.00(+0.00%) |
Apr 19, 2024 | 11.56 | 11.60 | 11.45 | 11.57 | 99,033 | +0.00(+0.00%) |
Apr 18, 2024 | 11.57 | 11.57 | 11.54 | 11.57 | 108,542 | +0.01(+0.09%) |
Apr 17, 2024 | 11.59 | 11.59 | 11.50 | 11.56 | 137,406 | +0.03(+0.26%) |
Apr 16, 2024 | 11.50 | 11.57 | 11.45 | 11.53 | 182,899 | +0.02(+0.17%) |
Apr 15, 2024 | 11.56 | 11.57 | 11.45 | 11.51 | 175,617 | -0.09(-0.77%) |
Apr 12, 2024 | 11.59 | 11.67 | 11.59 | 11.60 | 112,384 | -0.01(-0.13%) |
Apr 11, 2024 | 11.63 | 11.63 | 11.56 | 11.61 | 109,053 | +0.04(+0.34%) |
Apr 10, 2024 | 11.70 | 11.70 | 11.56 | 11.57 | 110,390 | -0.18(-1.52%) |
Apr 09, 2024 | 11.72 | 11.75 | 11.70 | 11.75 | 119,050 | +0.07(+0.59%) |
Apr 08, 2024 | 11.65 | 11.69 | 11.60 | 11.68 | 82,134 | +0.06(+0.51%) |
Apr 05, 2024 | 11.63 | 11.64 | 11.59 | 11.62 | 99,309 | -0.04(-0.34%) |
Apr 04, 2024 | 11.66 | 11.71 | 11.65 | 11.66 | 95,098 | +0.01(+0.08%) |
Apr 03, 2024 | 11.63 | 11.66 | 11.60 | 11.65 | 105,800 | -0.04(-0.38%) |
Apr 02, 2024 | 11.69 | 11.71 | 11.63 | 11.70 | 183,091 | -0.06(-0.55%) |
Apr 01, 2024 | 11.92 | 11.92 | 11.71 | 11.76 | 126,425 | -0.19(-1.57%) |
Mar 28, 2024 | 11.88 | 11.95 | 11.74 | 11.95 | 235,186 | +0.07(+0.58%) |
Mar 27, 2024 | 11.78 | 11.89 | 11.78 | 11.88 | 146,443 | +0.11(+0.93%) |
Mar 26, 2024 | 11.79 | 11.81 | 11.77 | 11.77 | 95,510 | +0.01(+0.08%) |
Mar 25, 2024 | 11.84 | 11.84 | 11.76 | 11.76 | 84,362 | -0.08(-0.67%) |
Mar 22, 2024 | 11.85 | 11.88 | 11.82 | 11.84 | 154,848 | +0.06(+0.50%) |
Mar 21, 2024 | 11.88 | 11.89 | 11.77 | 11.78 | 197,994 | -0.07(-0.58%) |
Mar 20, 2024 | 11.84 | 11.87 | 11.81 | 11.85 | 175,695 | -0.01(-0.08%) |
Mar 19, 2024 | 11.96 | 11.96 | 11.85 | 11.86 | 204,114 | -0.10(-0.83%) |
Mar 18, 2024 | 11.91 | 11.96 | 11.90 | 11.96 | 168,471 | +0.08(+0.67%) |
Mar 15, 2024 | 11.87 | 11.89 | 11.82 | 11.88 | 140,439 | +0.01(+0.08%) |
Mar 14, 2024 | 11.88 | 11.91 | 11.83 | 11.87 | 196,596 | -0.02(-0.21%) |
Mar 13, 2024 | 11.90 | 11.92 | 11.89 | 11.89 | 210,067 | +0.02(+0.17%) |
Mar 12, 2024 | 11.89 | 11.89 | 11.85 | 11.88 | 293,006 | +0.02(+0.17%) |
Mar 11, 2024 | 11.84 | 11.89 | 11.84 | 11.86 | 131,283 | -0.03(-0.25%) |
Mar 08, 2024 | 11.86 | 11.91 | 11.83 | 11.89 | 235,481 | +0.06(+0.50%) |
Mar 07, 2024 | 11.79 | 11.84 | 11.79 | 11.83 | 100,036 | +0.05(+0.42%) |
Mar 06, 2024 | 11.74 | 11.82 | 11.74 | 11.78 | 154,450 | +0.02(+0.17%) |
Mar 05, 2024 | 11.69 | 11.77 | 11.69 | 11.76 | 157,070 | +0.07(+0.59%) |
Mar 04, 2024 | 11.65 | 11.72 | 11.65 | 11.69 | 113,887 | +0.03(+0.25%) |
Mar 01, 2024 | 11.64 | 11.69 | 11.63 | 11.66 | 150,366 | +0.01(+0.08%) |
Feb 29, 2024 | 11.62 | 11.67 | 11.62 | 11.65 | 98,210 | +0.06(+0.51%) |
Feb 28, 2024 | 11.51 | 11.62 | 11.51 | 11.59 | 92,046 | +0.07(+0.60%) |
Feb 27, 2024 | 11.54 | 11.55 | 11.51 | 11.52 | 188,384 | -0.02(-0.17%) |
Feb 26, 2024 | 11.57 | 11.59 | 11.53 | 11.54 | 281,261 | -0.05(-0.43%) |
Feb 23, 2024 | 11.60 | 11.60 | 11.56 | 11.59 | 166,941 | +0.03(+0.26%) |
Feb 22, 2024 | 11.60 | 11.60 | 11.52 | 11.56 | 392,568 | +0.01(+0.09%) |
Feb 21, 2024 | 11.56 | 11.58 | 11.54 | 11.55 | 189,960 | -0.01(-0.09%) |
Feb 20, 2024 | 11.60 | 11.60 | 11.56 | 11.56 | 163,342 | -0.02(-0.17%) |
Feb 16, 2024 | 11.61 | 11.61 | 11.55 | 11.58 | 157,381 | -0.03(-0.25%) |
Feb 15, 2024 | 11.55 | 11.68 | 11.55 | 11.61 | 267,456 | +0.04(+0.34%) |
Feb 14, 2024 | 11.51 | 11.58 | 11.51 | 11.57 | 134,223 | +0.06(+0.56%) |
Feb 13, 2024 | 11.49 | 11.51 | 11.44 | 11.51 | 167,660 | -0.05(-0.42%) |
Feb 12, 2024 | 11.51 | 11.55 | 11.48 | 11.55 | 91,555 | +0.10(+0.86%) |
Feb 09, 2024 | 11.49 | 11.52 | 11.46 | 11.46 | 247,427 | +0.00(+0.00%) |
Feb 08, 2024 | 11.48 | 11.49 | 11.45 | 11.46 | 354,515 | -0.03(-0.26%) |
Feb 07, 2024 | 11.53 | 11.53 | 11.46 | 11.49 | 278,639 | -0.02(-0.17%) |
Feb 06, 2024 | 11.45 | 11.53 | 11.43 | 11.51 | 190,694 | +0.06(+0.51%) |
Feb 05, 2024 | 11.43 | 11.48 | 11.41 | 11.45 | 129,036 | -0.06(-0.51%) |
Feb 02, 2024 | 11.48 | 11.53 | 11.47 | 11.51 | 264,805 | -0.07(-0.59%) |
Feb 01, 2024 | 11.49 | 11.60 | 11.49 | 11.57 | 266,585 | +0.14(+1.20%) |
Jan 31, 2024 | 11.33 | 11.47 | 11.33 | 11.44 | 194,178 | +0.11(+0.95%) |
Jan 30, 2024 | 11.33 | 11.38 | 11.31 | 11.33 | 212,602 | +0.00(+0.00%) |
Jan 29, 2024 | 11.24 | 11.36 | 11.24 | 11.33 | 227,900 | +0.09(+0.79%) |
Jan 26, 2024 | 11.29 | 11.32 | 11.23 | 11.24 | 479,541 | -0.08(-0.69%) |
Jan 25, 2024 | 11.30 | 11.35 | 11.30 | 11.32 | 287,305 | +0.03(+0.26%) |
Jan 24, 2024 | 11.26 | 11.33 | 11.26 | 11.29 | 297,813 | +0.03(+0.26%) |
Jan 23, 2024 | 11.29 | 11.29 | 11.23 | 11.26 | 270,080 | -0.06(-0.52%) |
Jan 22, 2024 | 11.29 | 11.38 | 11.29 | 11.32 | 155,411 | +0.09(+0.79%) |
Jan 19, 2024 | 11.24 | 11.32 | 11.14 | 11.23 | 766,343 | -0.04(-0.35%) |
Jan 18, 2024 | 11.35 | 11.41 | 11.26 | 11.27 | 261,913 | -0.10(-0.86%) |
Jan 17, 2024 | 11.35 | 11.39 | 11.33 | 11.37 | 249,267 | -0.04(-0.34%) |
Jan 16, 2024 | 11.44 | 11.45 | 11.36 | 11.41 | 236,808 | -0.06(-0.51%) |
Jan 12, 2024 | 11.43 | 11.47 | 11.42 | 11.47 | 104,740 | +0.04(+0.34%) |
Jan 11, 2024 | 11.44 | 11.47 | 11.40 | 11.43 | 191,149 | -0.01(-0.13%) |
Jan 10, 2024 | 11.47 | 11.49 | 11.43 | 11.44 | 228,088 | -0.02(-0.17%) |
Jan 09, 2024 | 11.50 | 11.54 | 11.45 | 11.46 | 292,057 | -0.08(-0.68%) |
Jan 08, 2024 | 11.48 | 11.59 | 11.43 | 11.54 | 318,413 | +0.12(+1.03%) |
Jan 05, 2024 | 11.44 | 11.46 | 11.42 | 11.42 | 105,485 | -0.04(-0.34%) |
Jan 04, 2024 | 11.45 | 11.48 | 11.44 | 11.46 | 295,195 | -0.07(-0.59%) |
Jan 03, 2024 | 11.50 | 11.53 | 11.46 | 11.53 | 115,511 | +0.01(+0.09%) |
Jan 02, 2024 | 11.34 | 11.52 | 11.33 | 11.52 | 221,686 | +0.15(+1.29%) |
Dec 29, 2023 | 11.38 | 11.45 | 11.37 | 11.37 | 298,451 | -0.08(-0.68%) |
Dec 28, 2023 | 11.37 | 11.45 | 11.37 | 11.45 | 408,913 | +0.01(+0.09%) |
Dec 27, 2023 | 11.41 | 11.47 | 11.41 | 11.44 | 265,338 | +0.05(+0.43%) |
Dec 26, 2023 | 11.36 | 11.44 | 11.36 | 11.39 | 256,382 | +0.00(+0.00%) |
Dec 22, 2023 | 11.40 | 11.48 | 11.37 | 11.39 | 241,238 | -0.02(-0.17%) |
Dec 21, 2023 | 11.41 | 11.49 | 11.36 | 11.41 | 349,195 | +0.00(+0.00%) |
Dec 20, 2023 | 11.52 | 11.54 | 11.41 | 11.41 | 440,841 | -0.09(-0.76%) |
Dec 19, 2023 | 11.45 | 11.52 | 11.44 | 11.50 | 432,654 | +0.05(+0.43%) |
Dec 18, 2023 | 11.42 | 11.49 | 11.42 | 11.45 | 364,671 | +0.01(+0.09%) |
Dec 15, 2023 | 11.33 | 11.47 | 11.33 | 11.44 | 318,335 | +0.09(+0.77%) |
Dec 14, 2023 | 11.24 | 11.36 | 11.24 | 11.35 | 287,393 | +0.19(+1.71%) |
Dec 13, 2023 | 11.11 | 11.20 | 11.09 | 11.16 | 319,550 | +0.03(+0.26%) |
Dec 12, 2023 | 11.19 | 11.20 | 11.13 | 11.13 | 191,732 | -0.02(-0.17%) |
Dec 11, 2023 | 11.15 | 11.20 | 11.15 | 11.15 | 156,861 | -0.03(-0.26%) |
Dec 08, 2023 | 11.11 | 11.21 | 11.11 | 11.18 | 150,088 | -0.01(-0.09%) |
Dec 07, 2023 | 11.07 | 11.21 | 11.07 | 11.19 | 238,108 | +0.14(+1.23%) |
Dec 06, 2023 | 11.09 | 11.18 | 11.04 | 11.06 | 178,245 | -0.05(-0.44%) |
Dec 05, 2023 | 11.10 | 11.15 | 11.09 | 11.10 | 181,013 | +0.03(+0.26%) |
Dec 04, 2023 | 11.08 | 11.16 | 11.06 | 11.08 | 225,705 | -0.02(-0.18%) |
Dec 01, 2023 | 11.03 | 11.17 | 11.03 | 11.09 | 188,966 | +0.09(+0.79%) |
Nov 30, 2023 | 10.99 | 11.07 | 10.95 | 11.01 | 359,697 | -0.01(-0.09%) |
Nov 29, 2023 | 10.83 | 11.05 | 10.83 | 11.02 | 323,600 | +0.21(+1.98%) |
Nov 28, 2023 | 10.72 | 10.81 | 10.71 | 10.80 | 260,922 | +0.09(+0.82%) |
Nov 27, 2023 | 10.74 | 10.80 | 10.66 | 10.72 | 338,736 | -0.02(-0.18%) |
Nov 24, 2023 | 10.75 | 10.77 | 10.74 | 10.74 | 87,623 | -0.02(-0.18%) |
Nov 22, 2023 | 10.76 | 10.82 | 10.74 | 10.75 | 240,362 | +0.01(+0.09%) |
Nov 21, 2023 | 10.74 | 10.79 | 10.73 | 10.74 | 223,101 | -0.01(-0.09%) |
Nov 20, 2023 | 10.71 | 10.81 | 10.66 | 10.75 | 412,958 | +0.07(+0.64%) |
Nov 17, 2023 | 10.64 | 10.71 | 10.63 | 10.69 | 300,501 | +0.05(+0.46%) |
Nov 16, 2023 | 10.48 | 10.71 | 10.48 | 10.64 | 344,986 | +0.20(+1.96%) |
Nov 15, 2023 | 10.36 | 10.45 | 10.35 | 10.43 | 361,621 | +0.09(+0.85%) |
Nov 14, 2023 | 10.23 | 10.38 | 10.23 | 10.35 | 229,283 | +0.20(+1.95%) |
Nov 13, 2023 | 10.14 | 10.15 | 10.10 | 10.15 | 268,027 | -0.01(-0.10%) |
Nov 10, 2023 | 10.09 | 10.16 | 10.09 | 10.16 | 128,207 | +0.08(+0.77%) |
Nov 09, 2023 | 10.15 | 10.18 | 10.06 | 10.08 | 238,849 | -0.09(-0.86%) |
Nov 08, 2023 | 10.09 | 10.18 | 10.06 | 10.17 | 237,352 | +0.08(+0.77%) |
Nov 07, 2023 | 9.973 | 10.11 | 9.973 | 10.09 | 278,433 | +0.14(+1.36%) |
Nov 06, 2023 | 9.973 | 9.973 | 9.905 | 9.954 | 239,032 | -0.02(-0.19%) |
Nov 03, 2023 | 9.876 | 10.05 | 9.876 | 9.973 | 186,163 | +0.17(+1.78%) |
Nov 02, 2023 | 9.770 | 9.847 | 9.770 | 9.799 | 174,783 | +0.10(+1.00%) |
Nov 01, 2023 | 9.547 | 9.702 | 9.547 | 9.702 | 237,888 | +0.16(+1.62%) |
Oct 31, 2023 | 9.527 | 9.586 | 9.518 | 9.547 | 190,898 | +0.03(+0.31%) |
Oct 30, 2023 | 9.450 | 9.527 | 9.450 | 9.518 | 302,632 | +0.03(+0.31%) |
Oct 27, 2023 | 9.440 | 9.508 | 9.431 | 9.489 | 189,641 | +0.01(+0.10%) |
Oct 26, 2023 | 9.450 | 9.508 | 9.450 | 9.479 | 155,696 | +0.03(+0.31%) |
Oct 25, 2023 | 9.595 | 9.595 | 9.450 | 9.450 | 225,355 | -0.16(-1.71%) |
Oct 24, 2023 | 9.586 | 9.644 | 9.576 | 9.615 | 175,647 | +0.04(+0.40%) |
Oct 23, 2023 | 9.624 | 9.644 | 9.566 | 9.576 | 322,680 | -0.05(-0.50%) |
Oct 20, 2023 | 9.712 | 9.731 | 9.624 | 9.624 | 306,551 | -0.10(-1.00%) |
Oct 19, 2023 | 9.712 | 9.750 | 9.712 | 9.721 | 303,906 | -0.02(-0.20%) |
Oct 18, 2023 | 9.750 | 9.770 | 9.712 | 9.741 | 703,143 | -0.04(-0.40%) |
Oct 17, 2023 | 9.750 | 9.799 | 9.746 | 9.779 | 172,846 | -0.04(-0.39%) |
Oct 16, 2023 | 9.818 | 9.896 | 9.809 | 9.818 | 472,997 | -0.04(-0.39%) |
Oct 13, 2023 | 9.925 | 9.944 | 9.838 | 9.857 | 288,679 | +0.01(+0.14%) |
Oct 12, 2023 | 9.901 | 9.940 | 9.834 | 9.843 | 218,400 | -0.05(-0.49%) |
Oct 11, 2023 | 9.872 | 9.940 | 9.872 | 9.892 | 343,897 | +0.08(+0.79%) |
Oct 10, 2023 | 9.757 | 9.824 | 9.757 | 9.814 | 100,597 | +0.05(+0.49%) |
Oct 09, 2023 | 9.757 | 9.824 | 9.718 | 9.766 | 199,028 | +0.03(+0.30%) |
Oct 06, 2023 | 9.718 | 9.766 | 9.689 | 9.737 | 258,163 | -0.07(-0.69%) |
Oct 05, 2023 | 9.814 | 9.839 | 9.757 | 9.805 | 184,854 | -0.02(-0.20%) |
Oct 04, 2023 | 9.814 | 9.872 | 9.814 | 9.824 | 138,289 | +0.03(+0.30%) |
Oct 03, 2023 | 9.814 | 9.819 | 9.766 | 9.795 | 218,736 | -0.01(-0.10%) |
Oct 02, 2023 | 9.805 | 9.916 | 9.766 | 9.805 | 258,027 | +0.00(+0.00%) |
Sep 29, 2023 | 9.795 | 9.839 | 9.795 | 9.805 | 216,580 | +0.04(+0.40%) |
Sep 28, 2023 | 9.834 | 9.848 | 9.766 | 9.766 | 207,324 | -0.08(-0.79%) |
Sep 27, 2023 | 9.959 | 9.959 | 9.843 | 9.843 | 176,158 | -0.11(-1.07%) |
Sep 26, 2023 | 10.08 | 10.08 | 9.930 | 9.950 | 527,885 | -0.15(-1.53%) |
Sep 25, 2023 | 10.17 | 10.17 | 10.10 | 10.10 | 206,661 | -0.17(-1.69%) |
Sep 22, 2023 | 10.28 | 10.32 | 10.25 | 10.28 | 208,452 | +0.02(+0.19%) |
Sep 21, 2023 | 10.22 | 10.28 | 10.22 | 10.26 | 142,535 | -0.09(-0.84%) |
Sep 20, 2023 | 10.30 | 10.36 | 10.29 | 10.35 | 166,710 | +0.05(+0.47%) |
Sep 19, 2023 | 10.27 | 10.31 | 10.27 | 10.30 | 236,173 | -0.01(-0.09%) |
Sep 18, 2023 | 10.29 | 10.33 | 10.26 | 10.31 | 422,983 | +0.01(+0.09%) |
Sep 15, 2023 | 10.30 | 10.34 | 10.29 | 10.30 | 526,441 | -0.03(-0.28%) |
Sep 14, 2023 | 10.37 | 10.38 | 10.32 | 10.33 | 311,927 | -0.05(-0.52%) |
Sep 13, 2023 | 10.36 | 10.39 | 10.35 | 10.38 | 123,697 | +0.04(+0.37%) |
Sep 12, 2023 | 10.36 | 10.40 | 10.34 | 10.34 | 120,679 | -0.03(-0.28%) |
Sep 11, 2023 | 10.42 | 10.43 | 10.36 | 10.37 | 165,750 | -0.03(-0.28%) |
Sep 08, 2023 | 10.40 | 10.45 | 10.39 | 10.40 | 91,444 | -0.01(-0.09%) |
Sep 07, 2023 | 10.44 | 10.50 | 10.41 | 10.41 | 149,481 | -0.07(-0.64%) |
Sep 06, 2023 | 10.50 | 10.51 | 10.46 | 10.48 | 244,354 | -0.01(-0.09%) |
Sep 05, 2023 | 10.50 | 10.53 | 10.47 | 10.49 | 182,939 | -0.01(-0.09%) |
Sep 01, 2023 | 10.53 | 10.58 | 10.50 | 10.50 | 152,966 | -0.04(-0.37%) |
Aug 31, 2023 | 10.57 | 10.59 | 10.53 | 10.53 | 55,898 | -0.01(-0.09%) |
Aug 30, 2023 | 10.52 | 10.58 | 10.51 | 10.54 | 125,638 | +0.04(+0.37%) |
Aug 29, 2023 | 10.45 | 10.54 | 10.44 | 10.51 | 160,437 | +0.03(+0.28%) |
Aug 28, 2023 | 10.49 | 10.50 | 10.47 | 10.48 | 129,981 | -0.01(-0.09%) |
Aug 25, 2023 | 10.48 | 10.51 | 10.47 | 10.49 | 131,277 | +0.01(+0.09%) |
Aug 24, 2023 | 10.53 | 10.54 | 10.47 | 10.48 | 287,552 | -0.09(-0.82%) |
Aug 23, 2023 | 10.58 | 10.66 | 10.55 | 10.56 | 164,072 | +0.00(+0.00%) |
Aug 22, 2023 | 10.56 | 10.64 | 10.55 | 10.56 | 140,576 | -0.02(-0.18%) |
Aug 21, 2023 | 10.63 | 10.65 | 10.55 | 10.58 | 164,420 | -0.06(-0.54%) |
Aug 18, 2023 | 10.59 | 10.72 | 10.59 | 10.64 | 269,733 | +0.01(+0.09%) |
Aug 17, 2023 | 10.71 | 10.71 | 10.62 | 10.63 | 143,365 | -0.07(-0.63%) |
Aug 16, 2023 | 10.69 | 10.73 | 10.68 | 10.70 | 128,588 | -0.03(-0.27%) |
Aug 15, 2023 | 10.72 | 10.77 | 10.69 | 10.73 | 161,540 | +0.01(+0.09%) |
Aug 14, 2023 | 10.64 | 10.75 | 10.64 | 10.72 | 141,411 | +0.02(+0.22%) |
Aug 11, 2023 | 10.65 | 10.75 | 10.63 | 10.69 | 173,622 | +0.00(+0.00%) |
Aug 10, 2023 | 10.70 | 10.73 | 10.66 | 10.69 | 240,229 | +0.01(+0.09%) |
Aug 09, 2023 | 10.68 | 10.72 | 10.68 | 10.68 | 94,138 | +0.00(+0.00%) |
Aug 08, 2023 | 10.67 | 10.69 | 10.64 | 10.68 | 179,843 | +0.05(+0.45%) |
Aug 07, 2023 | 10.70 | 10.70 | 10.63 | 10.64 | 137,016 | -0.06(-0.54%) |
Aug 04, 2023 | 10.71 | 10.75 | 10.68 | 10.69 | 123,648 | +0.00(+0.00%) |
Aug 03, 2023 | 10.80 | 10.80 | 10.69 | 10.69 | 253,895 | -0.17(-1.59%) |
Aug 02, 2023 | 10.92 | 10.98 | 10.86 | 10.87 | 138,012 | -0.08(-0.70%) |
Aug 01, 2023 | 10.95 | 11.02 | 10.94 | 10.94 | 91,775 | -0.07(-0.61%) |
Jul 31, 2023 | 10.99 | 11.02 | 10.95 | 11.01 | 112,720 | +0.00(+0.00%) |
Jul 28, 2023 | 10.93 | 11.03 | 10.93 | 11.01 | 134,929 | +0.09(+0.79%) |
Jul 27, 2023 | 10.96 | 11.01 | 10.92 | 10.92 | 109,956 | -0.08(-0.70%) |
Jul 26, 2023 | 11.00 | 11.04 | 11.00 | 11.00 | 102,535 | +0.00(+0.00%) |
Jul 25, 2023 | 11.04 | 11.05 | 10.99 | 11.00 | 91,215 | -0.05(-0.43%) |
Jul 24, 2023 | 11.03 | 11.08 | 11.03 | 11.05 | 132,569 | +0.05(+0.44%) |
Jul 21, 2023 | 10.97 | 11.03 | 10.97 | 11.00 | 138,899 | +0.03(+0.26%) |
Jul 20, 2023 | 10.99 | 11.03 | 10.96 | 10.97 | 160,645 | -0.05(-0.44%) |
Jul 19, 2023 | 11.04 | 11.08 | 11.00 | 11.02 | 136,317 | +0.01(+0.09%) |
Jul 18, 2023 | 10.95 | 11.03 | 10.94 | 11.01 | 69,181 | +0.07(+0.61%) |
Jul 17, 2023 | 10.98 | 10.98 | 10.93 | 10.94 | 123,119 | +0.00(+0.00%) |
Jul 14, 2023 | 10.97 | 11.04 | 10.93 | 10.94 | 258,223 | -0.03(-0.26%) |
Jul 13, 2023 | 10.97 | 11.04 | 10.97 | 10.97 | 86,961 | +0.03(+0.30%) |
Jul 12, 2023 | 10.92 | 10.99 | 10.92 | 10.94 | 127,884 | +0.04(+0.35%) |
Jul 11, 2023 | 10.89 | 10.92 | 10.88 | 10.90 | 78,348 | +0.00(+0.00%) |
Jul 10, 2023 | 10.84 | 10.92 | 10.84 | 10.90 | 50,898 | +0.04(+0.35%) |
Jul 07, 2023 | 10.84 | 10.90 | 10.83 | 10.86 | 56,772 | -0.02(-0.18%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.80 | 10.88 | 152,570 | -0.11(-0.96%) |
Jul 05, 2023 | 11.01 | 11.02 | 10.96 | 10.99 | 151,055 | +0.01(+0.09%) |
Jul 03, 2023 | 10.94 | 11.01 | 10.90 | 10.98 | 118,649 | +0.03(+0.26%) |
Jun 30, 2023 | 10.93 | 10.99 | 10.93 | 10.95 | 151,892 | +0.06(+0.53%) |
Jun 29, 2023 | 10.95 | 10.96 | 10.86 | 10.89 | 191,744 | -0.10(-0.87%) |
Jun 28, 2023 | 10.96 | 11.03 | 10.96 | 10.99 | 118,647 | +0.06(+0.53%) |
Jun 27, 2023 | 10.98 | 11.06 | 10.93 | 10.93 | 168,818 | -0.04(-0.35%) |
Jun 26, 2023 | 10.92 | 11.02 | 10.92 | 10.97 | 103,864 | +0.06(+0.53%) |
Jun 23, 2023 | 10.88 | 10.96 | 10.86 | 10.91 | 145,309 | +0.03(+0.26%) |
Jun 22, 2023 | 10.88 | 10.90 | 10.82 | 10.88 | 205,440 | +0.00(+0.00%) |
Jun 21, 2023 | 10.85 | 10.91 | 10.85 | 10.88 | 79,783 | +0.00(+0.00%) |
Jun 20, 2023 | 10.91 | 10.91 | 10.84 | 10.88 | 169,291 | -0.01(-0.09%) |
Jun 16, 2023 | 10.93 | 10.94 | 10.88 | 10.89 | 101,203 | -0.02(-0.18%) |
Jun 15, 2023 | 10.87 | 10.96 | 10.85 | 10.91 | 192,715 | +0.04(+0.35%) |
Jun 14, 2023 | 10.85 | 10.89 | 10.83 | 10.87 | 79,945 | +0.02(+0.21%) |
Jun 13, 2023 | 10.93 | 10.93 | 10.83 | 10.85 | 280,329 | -0.09(-0.79%) |
Jun 12, 2023 | 10.95 | 10.95 | 10.90 | 10.94 | 102,675 | +0.00(+0.00%) |
Jun 09, 2023 | 10.85 | 10.98 | 10.85 | 10.94 | 83,451 | +0.04(+0.35%) |
Jun 08, 2023 | 10.82 | 10.96 | 10.82 | 10.90 | 73,557 | +0.07(+0.62%) |
Jun 07, 2023 | 10.81 | 10.87 | 10.80 | 10.83 | 132,081 | +0.00(+0.00%) |
Jun 06, 2023 | 10.77 | 10.84 | 10.77 | 10.83 | 108,613 | +0.08(+0.71%) |
Jun 05, 2023 | 10.71 | 10.79 | 10.70 | 10.75 | 168,959 | +0.04(+0.36%) |
Jun 02, 2023 | 10.80 | 10.81 | 10.71 | 10.72 | 155,466 | -0.03(-0.27%) |