Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.03 | 11.07 | 10.99 | 11.07 | 97,489 | +0.06(+0.54%) |
May 23, 2024 | 11.03 | 11.03 | 10.95 | 11.01 | 160,436 | -0.04(-0.36%) |
May 22, 2024 | 11.09 | 11.11 | 11.01 | 11.05 | 238,569 | -0.09(-0.81%) |
May 21, 2024 | 11.16 | 11.16 | 11.11 | 11.14 | 214,136 | +0.01(+0.09%) |
May 20, 2024 | 11.16 | 11.18 | 11.12 | 11.13 | 135,667 | -0.01(-0.09%) |
May 17, 2024 | 11.17 | 11.17 | 11.10 | 11.14 | 230,464 | -0.01(-0.09%) |
May 16, 2024 | 11.17 | 11.20 | 11.12 | 11.15 | 189,657 | -0.01(-0.09%) |
May 15, 2024 | 11.18 | 11.19 | 11.13 | 11.16 | 254,860 | +0.04(+0.36%) |
May 14, 2024 | 11.15 | 11.15 | 11.08 | 11.12 | 227,241 | -0.00(-0.04%) |
May 13, 2024 | 11.15 | 11.16 | 11.10 | 11.12 | 97,364 | +0.00(+0.00%) |
May 10, 2024 | 11.17 | 11.18 | 11.08 | 11.12 | 167,069 | -0.04(-0.36%) |
May 09, 2024 | 11.19 | 11.19 | 11.13 | 11.16 | 132,695 | +0.01(+0.09%) |
May 08, 2024 | 11.14 | 11.18 | 11.13 | 11.15 | 168,417 | +0.03(+0.27%) |
May 07, 2024 | 11.13 | 11.14 | 11.09 | 11.12 | 207,388 | +0.07(+0.63%) |
May 06, 2024 | 11.02 | 11.07 | 11.02 | 11.05 | 283,160 | +0.06(+0.54%) |
May 03, 2024 | 10.97 | 11.02 | 10.96 | 11.00 | 289,133 | +0.11(+1.00%) |
May 02, 2024 | 10.87 | 10.89 | 10.85 | 10.89 | 183,943 | +0.00(+0.00%) |
May 01, 2024 | 10.88 | 10.91 | 10.86 | 10.89 | 277,696 | +0.01(+0.09%) |
Apr 30, 2024 | 10.88 | 10.91 | 10.86 | 10.88 | 168,739 | -0.06(-0.55%) |
Apr 29, 2024 | 10.87 | 10.95 | 10.87 | 10.94 | 170,539 | +0.07(+0.64%) |
Apr 26, 2024 | 10.88 | 10.91 | 10.87 | 10.87 | 128,726 | +0.00(+0.00%) |
Apr 25, 2024 | 10.84 | 10.87 | 10.83 | 10.87 | 151,885 | -0.07(-0.64%) |
Apr 24, 2024 | 10.95 | 10.96 | 10.92 | 10.94 | 184,603 | -0.01(-0.09%) |
Apr 23, 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 256,306 | +0.06(+0.55%) |
Apr 22, 2024 | 10.96 | 10.96 | 10.86 | 10.89 | 231,740 | -0.04(-0.36%) |
Apr 19, 2024 | 10.99 | 10.99 | 10.90 | 10.93 | 203,174 | -0.02(-0.18%) |
Apr 18, 2024 | 11.01 | 11.01 | 10.93 | 10.95 | 257,127 | -0.06(-0.54%) |
Apr 17, 2024 | 11.03 | 11.03 | 10.94 | 11.01 | 246,985 | +0.06(+0.55%) |
Apr 16, 2024 | 10.96 | 11.06 | 10.91 | 10.95 | 480,832 | -0.03(-0.27%) |
Apr 15, 2024 | 11.02 | 11.04 | 10.97 | 10.98 | 174,883 | -0.10(-0.90%) |
Apr 12, 2024 | 11.10 | 11.14 | 11.05 | 11.07 | 146,291 | -0.01(-0.13%) |
Apr 11, 2024 | 11.01 | 11.11 | 11.00 | 11.09 | 177,190 | +0.05(+0.45%) |
Apr 10, 2024 | 11.06 | 11.08 | 11.00 | 11.04 | 334,066 | -0.10(-0.89%) |
Apr 09, 2024 | 11.18 | 11.19 | 11.10 | 11.14 | 113,525 | +0.01(+0.09%) |
Apr 08, 2024 | 11.07 | 11.16 | 11.07 | 11.13 | 160,595 | +0.08(+0.72%) |
Apr 05, 2024 | 11.06 | 11.07 | 11.02 | 11.05 | 138,595 | -0.04(-0.36%) |
Apr 04, 2024 | 11.14 | 11.15 | 11.06 | 11.09 | 147,143 | -0.03(-0.27%) |
Apr 03, 2024 | 11.13 | 11.13 | 11.04 | 11.12 | 244,154 | -0.07(-0.62%) |
Apr 02, 2024 | 11.16 | 11.20 | 11.12 | 11.19 | 243,809 | -0.03(-0.26%) |
Apr 01, 2024 | 11.35 | 11.39 | 11.19 | 11.22 | 247,807 | -0.13(-1.13%) |
Mar 28, 2024 | 11.38 | 11.42 | 11.27 | 11.35 | 403,366 | -0.03(-0.26%) |
Mar 27, 2024 | 11.27 | 11.39 | 11.25 | 11.38 | 260,077 | +0.09(+0.79%) |
Mar 26, 2024 | 11.27 | 11.29 | 11.24 | 11.29 | 198,245 | +0.04(+0.35%) |
Mar 25, 2024 | 11.27 | 11.29 | 11.24 | 11.25 | 136,437 | -0.03(-0.26%) |
Mar 22, 2024 | 11.29 | 11.30 | 11.26 | 11.28 | 169,094 | +0.04(+0.35%) |
Mar 21, 2024 | 11.32 | 11.33 | 11.21 | 11.24 | 297,847 | -0.04(-0.35%) |
Mar 20, 2024 | 11.29 | 11.32 | 11.26 | 11.28 | 217,933 | -0.02(-0.18%) |
Mar 19, 2024 | 11.34 | 11.34 | 11.28 | 11.30 | 126,319 | -0.04(-0.35%) |
Mar 18, 2024 | 11.31 | 11.35 | 11.29 | 11.34 | 113,935 | +0.06(+0.53%) |
Mar 15, 2024 | 11.22 | 11.29 | 11.19 | 11.28 | 120,333 | +0.03(+0.26%) |
Mar 14, 2024 | 11.34 | 11.34 | 11.21 | 11.25 | 234,119 | -0.09(-0.83%) |
Mar 13, 2024 | 11.32 | 11.35 | 11.31 | 11.34 | 154,787 | +0.03(+0.26%) |
Mar 12, 2024 | 11.33 | 11.35 | 11.28 | 11.31 | 250,989 | -0.04(-0.35%) |
Mar 11, 2024 | 11.40 | 11.41 | 11.34 | 11.35 | 124,439 | -0.05(-0.43%) |
Mar 08, 2024 | 11.49 | 11.52 | 11.34 | 11.40 | 396,391 | -0.06(-0.52%) |
Mar 07, 2024 | 11.45 | 11.47 | 11.44 | 11.46 | 115,209 | +0.04(+0.35%) |
Mar 06, 2024 | 11.41 | 11.43 | 11.39 | 11.42 | 143,182 | +0.02(+0.17%) |
Mar 05, 2024 | 11.37 | 11.42 | 11.36 | 11.40 | 579,789 | +0.04(+0.35%) |
Mar 04, 2024 | 11.29 | 11.38 | 11.28 | 11.36 | 307,143 | +0.02(+0.17%) |
Mar 01, 2024 | 11.28 | 11.34 | 11.25 | 11.34 | 273,824 | +0.08(+0.70%) |
Feb 29, 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 107,371 | +0.05(+0.44%) |
Feb 28, 2024 | 11.16 | 11.22 | 11.16 | 11.21 | 175,934 | +0.05(+0.44%) |
Feb 27, 2024 | 11.17 | 11.21 | 11.15 | 11.16 | 231,948 | -0.03(-0.26%) |
Feb 26, 2024 | 11.24 | 11.25 | 11.17 | 11.19 | 159,439 | -0.03(-0.26%) |
Feb 23, 2024 | 11.28 | 11.28 | 11.22 | 11.22 | 151,192 | -0.03(-0.26%) |
Feb 22, 2024 | 11.28 | 11.28 | 11.22 | 11.25 | 119,429 | +0.01(+0.09%) |
Feb 21, 2024 | 11.26 | 11.28 | 11.21 | 11.24 | 148,794 | -0.02(-0.17%) |
Feb 20, 2024 | 11.25 | 11.27 | 11.24 | 11.26 | 133,530 | +0.02(+0.18%) |
Feb 16, 2024 | 11.22 | 11.25 | 11.18 | 11.24 | 129,626 | -0.01(-0.09%) |
Feb 15, 2024 | 11.23 | 11.26 | 11.20 | 11.25 | 285,203 | +0.09(+0.79%) |
Feb 14, 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 154,177 | +0.13(+1.21%) |
Feb 13, 2024 | 11.04 | 11.07 | 11.00 | 11.03 | 239,687 | -0.09(-0.79%) |
Feb 12, 2024 | 11.10 | 11.16 | 11.08 | 11.12 | 307,191 | +0.07(+0.62%) |
Feb 09, 2024 | 11.08 | 11.10 | 11.03 | 11.05 | 349,566 | -0.01(-0.09%) |
Feb 08, 2024 | 11.11 | 11.11 | 11.05 | 11.06 | 209,746 | -0.02(-0.18%) |
Feb 07, 2024 | 11.12 | 11.13 | 11.06 | 11.08 | 172,341 | +0.00(+0.00%) |
Feb 06, 2024 | 11.06 | 11.10 | 11.04 | 11.08 | 250,320 | +0.04(+0.36%) |
Feb 05, 2024 | 11.06 | 11.08 | 11.01 | 11.04 | 216,734 | -0.07(-0.62%) |
Feb 02, 2024 | 11.12 | 11.17 | 11.09 | 11.11 | 211,902 | -0.09(-0.79%) |
Feb 01, 2024 | 11.15 | 11.22 | 11.15 | 11.20 | 341,381 | +0.14(+1.24%) |
Jan 31, 2024 | 11.05 | 11.10 | 11.05 | 11.06 | 388,846 | +0.03(+0.27%) |
Jan 30, 2024 | 11.04 | 11.05 | 10.98 | 11.03 | 177,893 | +0.03(+0.27%) |
Jan 29, 2024 | 10.97 | 11.04 | 10.97 | 11.00 | 346,239 | +0.07(+0.63%) |
Jan 26, 2024 | 11.06 | 11.08 | 10.92 | 10.93 | 280,460 | -0.13(-1.15%) |
Jan 25, 2024 | 11.06 | 11.12 | 11.06 | 11.06 | 136,138 | +0.03(+0.27%) |
Jan 24, 2024 | 10.98 | 11.05 | 10.98 | 11.03 | 180,765 | +0.08(+0.72%) |
Jan 23, 2024 | 10.97 | 11.00 | 10.93 | 10.95 | 151,069 | -0.05(-0.45%) |
Jan 22, 2024 | 10.88 | 11.01 | 10.88 | 11.00 | 205,089 | +0.17(+1.54%) |
Jan 19, 2024 | 10.90 | 10.94 | 10.76 | 10.83 | 812,555 | -0.06(-0.54%) |
Jan 18, 2024 | 10.94 | 10.95 | 10.84 | 10.89 | 250,650 | -0.03(-0.27%) |
Jan 17, 2024 | 10.91 | 10.92 | 10.84 | 10.92 | 310,556 | +0.00(+0.00%) |
Jan 16, 2024 | 11.06 | 11.10 | 10.88 | 10.92 | 526,118 | -0.15(-1.33%) |
Jan 12, 2024 | 11.06 | 11.15 | 11.05 | 11.07 | 324,450 | +0.02(+0.18%) |
Jan 11, 2024 | 11.12 | 11.13 | 11.03 | 11.05 | 486,911 | -0.07(-0.66%) |
Jan 10, 2024 | 11.23 | 11.23 | 11.11 | 11.12 | 361,426 | -0.07(-0.61%) |
Jan 09, 2024 | 11.26 | 11.32 | 11.17 | 11.19 | 341,450 | -0.09(-0.78%) |
Jan 08, 2024 | 11.27 | 11.31 | 11.22 | 11.28 | 179,879 | +0.08(+0.70%) |
Jan 05, 2024 | 11.23 | 11.24 | 11.19 | 11.20 | 176,488 | -0.01(-0.09%) |
Jan 04, 2024 | 11.22 | 11.27 | 11.19 | 11.21 | 250,109 | -0.09(-0.78%) |
Jan 03, 2024 | 11.33 | 11.33 | 11.27 | 11.30 | 293,581 | -0.01(-0.09%) |
Jan 02, 2024 | 11.31 | 11.42 | 11.30 | 11.31 | 308,234 | -0.05(-0.43%) |
Dec 29, 2023 | 11.16 | 11.37 | 11.16 | 11.36 | 652,252 | +0.18(+1.57%) |
Dec 28, 2023 | 11.19 | 11.26 | 11.13 | 11.18 | 500,608 | -0.07(-0.61%) |
Dec 27, 2023 | 11.30 | 11.37 | 11.25 | 11.25 | 323,360 | -0.04(-0.35%) |
Dec 26, 2023 | 11.29 | 11.34 | 11.27 | 11.29 | 268,289 | +0.00(+0.00%) |
Dec 22, 2023 | 11.32 | 11.32 | 11.25 | 11.29 | 242,170 | +0.03(+0.26%) |
Dec 21, 2023 | 11.18 | 11.26 | 11.16 | 11.26 | 519,406 | +0.08(+0.70%) |
Dec 20, 2023 | 11.21 | 11.24 | 11.16 | 11.18 | 456,109 | +0.00(+0.00%) |
Dec 19, 2023 | 11.09 | 11.22 | 11.07 | 11.18 | 619,565 | +0.11(+0.97%) |
Dec 18, 2023 | 11.07 | 11.09 | 11.04 | 11.07 | 327,738 | +0.01(+0.09%) |
Dec 15, 2023 | 11.01 | 11.08 | 11.00 | 11.06 | 314,186 | +0.02(+0.18%) |
Dec 14, 2023 | 10.88 | 11.08 | 10.88 | 11.04 | 402,297 | +0.19(+1.76%) |
Dec 13, 2023 | 10.82 | 10.88 | 10.79 | 10.85 | 308,058 | +0.03(+0.27%) |
Dec 12, 2023 | 10.82 | 10.82 | 10.80 | 10.82 | 227,652 | +0.03(+0.27%) |
Dec 11, 2023 | 10.82 | 10.82 | 10.77 | 10.80 | 219,923 | -0.01(-0.09%) |
Dec 08, 2023 | 10.73 | 10.81 | 10.70 | 10.81 | 375,083 | +0.06(+0.54%) |
Dec 07, 2023 | 10.68 | 10.75 | 10.66 | 10.75 | 358,778 | +0.07(+0.64%) |
Dec 06, 2023 | 10.72 | 10.74 | 10.63 | 10.68 | 338,289 | -0.02(-0.18%) |
Dec 05, 2023 | 10.70 | 10.73 | 10.65 | 10.70 | 301,328 | +0.02(+0.18%) |
Dec 04, 2023 | 10.68 | 10.75 | 10.66 | 10.68 | 272,613 | -0.06(-0.54%) |
Dec 01, 2023 | 10.62 | 10.74 | 10.62 | 10.74 | 274,695 | +0.15(+1.37%) |
Nov 30, 2023 | 10.59 | 10.59 | 10.49 | 10.59 | 314,205 | +0.00(+0.00%) |
Nov 29, 2023 | 10.49 | 10.60 | 10.48 | 10.59 | 529,883 | +0.12(+1.11%) |
Nov 28, 2023 | 10.37 | 10.48 | 10.37 | 10.48 | 270,653 | +0.11(+1.03%) |
Nov 27, 2023 | 10.51 | 10.52 | 10.37 | 10.37 | 281,504 | -0.13(-1.20%) |
Nov 24, 2023 | 10.51 | 10.52 | 10.46 | 10.49 | 109,403 | +0.00(+0.00%) |
Nov 22, 2023 | 10.44 | 10.49 | 10.39 | 10.49 | 369,969 | +0.13(+1.22%) |
Nov 21, 2023 | 10.30 | 10.38 | 10.30 | 10.37 | 261,667 | +0.07(+0.66%) |
Nov 20, 2023 | 10.19 | 10.30 | 10.19 | 10.30 | 248,232 | +0.10(+0.95%) |
Nov 17, 2023 | 10.22 | 10.23 | 10.17 | 10.20 | 265,840 | +0.02(+0.19%) |
Nov 16, 2023 | 10.12 | 10.21 | 10.06 | 10.18 | 324,424 | +0.22(+2.24%) |
Nov 15, 2023 | 9.932 | 10.04 | 9.912 | 9.961 | 402,405 | +0.02(+0.20%) |
Nov 14, 2023 | 9.893 | 9.980 | 9.893 | 9.942 | 177,867 | +0.16(+1.59%) |
Nov 13, 2023 | 9.805 | 9.815 | 9.757 | 9.786 | 138,452 | -0.05(-0.49%) |
Nov 10, 2023 | 9.844 | 9.849 | 9.805 | 9.834 | 124,019 | +0.07(+0.69%) |
Nov 09, 2023 | 9.873 | 9.873 | 9.762 | 9.766 | 134,965 | -0.11(-1.08%) |
Nov 08, 2023 | 9.911 | 9.911 | 9.805 | 9.873 | 238,429 | +0.09(+0.89%) |
Nov 07, 2023 | 9.757 | 9.834 | 9.737 | 9.786 | 306,533 | +0.08(+0.80%) |
Nov 06, 2023 | 9.766 | 9.766 | 9.655 | 9.708 | 134,153 | -0.09(-0.89%) |
Nov 03, 2023 | 9.650 | 9.824 | 9.650 | 9.795 | 235,038 | +0.22(+2.32%) |
Nov 02, 2023 | 9.573 | 9.708 | 9.539 | 9.573 | 581,830 | +0.07(+0.71%) |
Nov 01, 2023 | 9.283 | 9.534 | 9.283 | 9.505 | 454,683 | +0.23(+2.50%) |
Oct 31, 2023 | 9.225 | 9.283 | 9.225 | 9.273 | 541,606 | +0.07(+0.74%) |
Oct 30, 2023 | 9.070 | 9.235 | 9.070 | 9.206 | 565,299 | +0.12(+1.28%) |
Oct 27, 2023 | 9.022 | 9.119 | 9.012 | 9.089 | 309,334 | +0.05(+0.53%) |
Oct 26, 2023 | 9.031 | 9.080 | 9.031 | 9.041 | 234,245 | +0.01(+0.11%) |
Oct 25, 2023 | 9.128 | 9.128 | 9.022 | 9.031 | 321,810 | -0.13(-1.37%) |
Oct 24, 2023 | 9.089 | 9.178 | 9.089 | 9.157 | 306,098 | +0.13(+1.39%) |
Oct 23, 2023 | 9.051 | 9.109 | 9.022 | 9.031 | 314,450 | -0.06(-0.64%) |
Oct 20, 2023 | 9.119 | 9.167 | 9.089 | 9.089 | 522,117 | -0.05(-0.53%) |
Oct 19, 2023 | 9.109 | 9.167 | 9.080 | 9.138 | 586,397 | +0.04(+0.43%) |
Oct 18, 2023 | 9.186 | 9.186 | 9.060 | 9.099 | 454,940 | -0.08(-0.84%) |
Oct 17, 2023 | 9.196 | 9.206 | 9.157 | 9.177 | 209,349 | -0.07(-0.73%) |
Oct 16, 2023 | 9.302 | 9.312 | 9.215 | 9.244 | 269,639 | -0.05(-0.52%) |
Oct 13, 2023 | 9.389 | 9.389 | 9.273 | 9.293 | 224,200 | +0.00(+0.01%) |
Oct 12, 2023 | 9.359 | 9.359 | 9.244 | 9.292 | 183,510 | -0.07(-0.72%) |
Oct 11, 2023 | 9.292 | 9.359 | 9.282 | 9.359 | 305,475 | +0.13(+1.46%) |
Oct 10, 2023 | 9.186 | 9.258 | 9.128 | 9.225 | 278,895 | +0.05(+0.52%) |
Oct 09, 2023 | 9.109 | 9.186 | 9.079 | 9.177 | 345,381 | +0.11(+1.17%) |
Oct 06, 2023 | 9.090 | 9.148 | 9.032 | 9.071 | 328,162 | -0.08(-0.84%) |
Oct 05, 2023 | 9.215 | 9.258 | 9.109 | 9.148 | 254,841 | -0.06(-0.63%) |
Oct 04, 2023 | 9.177 | 9.234 | 9.152 | 9.205 | 346,880 | +0.05(+0.53%) |
Oct 03, 2023 | 9.148 | 9.186 | 9.090 | 9.157 | 217,264 | +0.00(+0.00%) |
Oct 02, 2023 | 9.186 | 9.292 | 9.128 | 9.157 | 392,635 | -0.04(-0.42%) |
Sep 29, 2023 | 9.234 | 9.268 | 9.196 | 9.196 | 245,556 | +0.04(+0.42%) |
Sep 28, 2023 | 9.225 | 9.258 | 9.157 | 9.157 | 372,970 | -0.07(-0.73%) |
Sep 27, 2023 | 9.369 | 9.379 | 9.186 | 9.225 | 333,135 | -0.12(-1.24%) |
Sep 26, 2023 | 9.494 | 9.504 | 9.340 | 9.340 | 426,284 | -0.15(-1.62%) |
Sep 25, 2023 | 9.629 | 9.538 | 9.494 | 9.494 | 210,886 | -0.19(-1.99%) |
Sep 22, 2023 | 9.658 | 9.706 | 9.611 | 9.687 | 201,334 | +0.07(+0.70%) |
Sep 21, 2023 | 9.725 | 9.725 | 9.619 | 9.619 | 197,714 | -0.14(-1.48%) |
Sep 20, 2023 | 9.725 | 9.802 | 9.725 | 9.764 | 266,003 | +0.04(+0.40%) |
Sep 19, 2023 | 9.725 | 9.745 | 9.710 | 9.725 | 222,837 | +0.00(+0.00%) |
Sep 18, 2023 | 9.725 | 9.754 | 9.725 | 9.725 | 235,733 | -0.03(-0.30%) |
Sep 15, 2023 | 9.831 | 9.831 | 9.735 | 9.754 | 394,130 | -0.06(-0.59%) |
Sep 14, 2023 | 9.870 | 9.870 | 9.802 | 9.812 | 222,594 | -0.05(-0.48%) |
Sep 13, 2023 | 9.850 | 9.874 | 9.832 | 9.860 | 174,787 | +0.01(+0.10%) |
Sep 12, 2023 | 9.850 | 9.869 | 9.836 | 9.850 | 78,028 | +0.01(+0.10%) |
Sep 11, 2023 | 9.898 | 9.908 | 9.841 | 9.841 | 183,643 | -0.05(-0.48%) |
Sep 08, 2023 | 9.888 | 9.922 | 9.879 | 9.888 | 186,985 | -0.02(-0.19%) |
Sep 07, 2023 | 9.965 | 9.975 | 9.888 | 9.908 | 149,963 | -0.05(-0.48%) |
Sep 06, 2023 | 10.00 | 10.00 | 9.946 | 9.956 | 190,302 | -0.04(-0.38%) |
Sep 05, 2023 | 10.00 | 10.03 | 9.965 | 9.994 | 195,475 | -0.01(-0.10%) |
Sep 01, 2023 | 10.04 | 10.08 | 10.00 | 10.00 | 117,813 | -0.04(-0.38%) |
Aug 31, 2023 | 10.02 | 10.08 | 10.02 | 10.04 | 193,117 | +0.01(+0.09%) |
Aug 30, 2023 | 10.04 | 10.10 | 10.00 | 10.03 | 182,413 | -0.01(-0.09%) |
Aug 29, 2023 | 9.975 | 10.06 | 9.965 | 10.04 | 239,750 | +0.05(+0.48%) |
Aug 28, 2023 | 9.984 | 10.00 | 9.965 | 9.994 | 70,400 | +0.02(+0.19%) |
Aug 25, 2023 | 9.975 | 10.00 | 9.951 | 9.975 | 156,624 | +0.00(+0.00%) |
Aug 24, 2023 | 10.01 | 10.01 | 9.956 | 9.975 | 176,649 | -0.05(-0.48%) |
Aug 23, 2023 | 10.01 | 10.04 | 10.00 | 10.02 | 142,280 | +0.03(+0.29%) |
Aug 22, 2023 | 10.05 | 10.06 | 9.984 | 9.994 | 128,979 | -0.03(-0.29%) |
Aug 21, 2023 | 10.04 | 10.04 | 9.984 | 10.02 | 136,501 | -0.05(-0.48%) |
Aug 18, 2023 | 10.06 | 10.15 | 10.04 | 10.07 | 306,202 | -0.02(-0.19%) |
Aug 17, 2023 | 10.09 | 10.10 | 10.03 | 10.09 | 162,035 | +0.02(+0.19%) |
Aug 16, 2023 | 10.17 | 10.17 | 10.07 | 10.07 | 153,097 | -0.10(-0.94%) |
Aug 15, 2023 | 10.23 | 10.23 | 10.17 | 10.17 | 121,864 | -0.05(-0.47%) |
Aug 14, 2023 | 10.24 | 10.24 | 10.17 | 10.21 | 90,971 | -0.03(-0.28%) |
Aug 11, 2023 | 10.23 | 10.28 | 10.19 | 10.24 | 130,956 | +0.06(+0.56%) |
Aug 10, 2023 | 10.27 | 10.29 | 10.16 | 10.19 | 164,454 | -0.06(-0.56%) |
Aug 09, 2023 | 10.21 | 10.31 | 10.20 | 10.24 | 153,360 | +0.02(+0.19%) |
Aug 08, 2023 | 10.26 | 10.27 | 10.20 | 10.22 | 169,282 | -0.02(-0.19%) |
Aug 07, 2023 | 10.34 | 10.36 | 10.23 | 10.24 | 149,734 | -0.10(-0.92%) |
Aug 04, 2023 | 10.28 | 10.34 | 10.26 | 10.34 | 157,736 | +0.08(+0.74%) |
Aug 03, 2023 | 10.40 | 10.40 | 10.25 | 10.26 | 175,052 | -0.21(-2.01%) |
Aug 02, 2023 | 10.54 | 10.60 | 10.46 | 10.47 | 201,798 | -0.13(-1.26%) |
Aug 01, 2023 | 10.63 | 10.66 | 10.58 | 10.61 | 157,729 | -0.03(-0.27%) |
Jul 31, 2023 | 10.59 | 10.66 | 10.53 | 10.63 | 127,881 | +0.06(+0.54%) |
Jul 28, 2023 | 10.53 | 10.59 | 10.52 | 10.58 | 131,693 | +0.11(+1.00%) |
Jul 27, 2023 | 10.56 | 10.59 | 10.47 | 10.47 | 152,895 | -0.07(-0.63%) |
Jul 26, 2023 | 10.54 | 10.62 | 10.54 | 10.54 | 135,644 | +0.01(+0.09%) |
Jul 25, 2023 | 10.55 | 10.63 | 10.53 | 10.53 | 206,738 | -0.07(-0.63%) |
Jul 24, 2023 | 10.47 | 10.61 | 10.47 | 10.60 | 278,913 | +0.14(+1.37%) |
Jul 21, 2023 | 10.49 | 10.50 | 10.45 | 10.45 | 129,681 | +0.01(+0.09%) |
Jul 20, 2023 | 10.46 | 10.54 | 10.43 | 10.44 | 153,671 | -0.07(-0.64%) |
Jul 19, 2023 | 10.52 | 10.55 | 10.47 | 10.51 | 132,948 | +0.06(+0.55%) |
Jul 18, 2023 | 10.43 | 10.47 | 10.43 | 10.45 | 94,905 | +0.06(+0.55%) |
Jul 17, 2023 | 10.36 | 10.42 | 10.36 | 10.40 | 148,281 | +0.02(+0.19%) |
Jul 14, 2023 | 10.50 | 10.50 | 10.38 | 10.38 | 172,461 | -0.09(-0.82%) |
Jul 13, 2023 | 10.46 | 10.51 | 10.42 | 10.46 | 151,089 | +0.05(+0.46%) |
Jul 12, 2023 | 10.39 | 10.43 | 10.36 | 10.41 | 194,174 | +0.05(+0.46%) |
Jul 11, 2023 | 10.40 | 10.40 | 10.33 | 10.37 | 129,656 | +0.01(+0.09%) |
Jul 10, 2023 | 10.35 | 10.39 | 10.30 | 10.36 | 99,257 | +0.03(+0.28%) |
Jul 07, 2023 | 10.34 | 10.36 | 10.30 | 10.33 | 263,932 | +0.02(+0.18%) |
Jul 06, 2023 | 10.33 | 10.36 | 10.22 | 10.31 | 236,732 | -0.08(-0.73%) |
Jul 05, 2023 | 10.47 | 10.51 | 10.38 | 10.39 | 149,758 | -0.05(-0.46%) |
Jul 03, 2023 | 10.45 | 10.48 | 10.40 | 10.43 | 91,470 | +0.02(+0.18%) |
Jun 30, 2023 | 10.47 | 10.52 | 10.39 | 10.41 | 212,873 | +0.03(+0.28%) |
Jun 29, 2023 | 10.45 | 10.45 | 10.36 | 10.39 | 178,463 | -0.10(-1.00%) |
Jun 28, 2023 | 10.42 | 10.49 | 10.41 | 10.49 | 151,083 | +0.12(+1.19%) |
Jun 27, 2023 | 10.40 | 10.42 | 10.36 | 10.37 | 148,515 | +0.03(+0.28%) |
Jun 26, 2023 | 10.30 | 10.35 | 10.26 | 10.34 | 273,896 | +0.07(+0.65%) |
Jun 23, 2023 | 10.26 | 10.35 | 10.26 | 10.27 | 166,484 | +0.05(+0.47%) |
Jun 22, 2023 | 10.21 | 10.27 | 10.21 | 10.22 | 201,391 | -0.04(-0.37%) |
Jun 21, 2023 | 10.28 | 10.28 | 10.22 | 10.26 | 161,913 | +0.01(+0.09%) |
Jun 20, 2023 | 10.23 | 10.31 | 10.23 | 10.25 | 212,655 | +0.01(+0.09%) |
Jun 16, 2023 | 10.28 | 10.29 | 10.24 | 10.24 | 135,046 | -0.04(-0.37%) |
Jun 15, 2023 | 10.29 | 10.33 | 10.23 | 10.28 | 174,037 | +0.02(+0.19%) |
Jun 14, 2023 | 10.29 | 10.31 | 10.21 | 10.26 | 139,438 | +0.01(+0.10%) |
Jun 13, 2023 | 10.38 | 10.39 | 10.24 | 10.25 | 135,154 | -0.09(-0.92%) |
Jun 12, 2023 | 10.37 | 10.38 | 10.32 | 10.35 | 126,350 | +0.03(+0.28%) |
Jun 09, 2023 | 10.38 | 10.38 | 10.31 | 10.32 | 80,965 | -0.06(-0.55%) |
Jun 08, 2023 | 10.30 | 10.38 | 10.30 | 10.38 | 117,703 | +0.11(+1.11%) |
Jun 07, 2023 | 10.27 | 10.31 | 10.24 | 10.26 | 155,630 | -0.02(-0.18%) |
Jun 06, 2023 | 10.31 | 10.33 | 10.25 | 10.28 | 169,023 | +0.02(+0.18%) |
Jun 05, 2023 | 10.25 | 10.26 | 10.18 | 10.26 | 181,093 | +0.02(+0.19%) |
Jun 02, 2023 | 10.31 | 10.31 | 10.20 | 10.24 | 141,041 | -0.02(-0.19%) |