Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.14 | 12.14 | 12.01 | 12.02 | 113,333 | -0.09(-0.74%) |
May 21, 2024 | 12.12 | 12.16 | 12.08 | 12.11 | 122,169 | +0.01(+0.08%) |
May 20, 2024 | 12.14 | 12.14 | 12.08 | 12.10 | 102,188 | -0.01(-0.08%) |
May 17, 2024 | 12.15 | 12.16 | 12.09 | 12.11 | 105,310 | -0.02(-0.16%) |
May 16, 2024 | 12.21 | 12.21 | 12.11 | 12.13 | 115,319 | -0.04(-0.33%) |
May 15, 2024 | 12.16 | 12.17 | 12.11 | 12.17 | 131,151 | +0.09(+0.75%) |
May 14, 2024 | 12.05 | 12.13 | 12.05 | 12.08 | 102,437 | +0.03(+0.23%) |
May 13, 2024 | 12.08 | 12.10 | 12.05 | 12.05 | 75,821 | -0.02(-0.16%) |
May 10, 2024 | 12.15 | 12.15 | 12.06 | 12.07 | 77,046 | -0.08(-0.66%) |
May 09, 2024 | 12.20 | 12.20 | 12.12 | 12.15 | 116,544 | +0.01(+0.08%) |
May 08, 2024 | 12.11 | 12.14 | 12.09 | 12.14 | 156,688 | +0.06(+0.49%) |
May 07, 2024 | 12.14 | 12.14 | 12.07 | 12.08 | 157,193 | +0.09(+0.75%) |
May 06, 2024 | 11.89 | 12.04 | 11.89 | 11.99 | 139,499 | +0.10(+0.84%) |
May 03, 2024 | 11.82 | 11.89 | 11.81 | 11.89 | 131,079 | +0.13(+1.10%) |
May 02, 2024 | 11.70 | 11.77 | 11.67 | 11.76 | 210,337 | +0.03(+0.25%) |
May 01, 2024 | 11.68 | 11.76 | 11.68 | 11.73 | 169,401 | +0.04(+0.34%) |
Apr 30, 2024 | 11.70 | 11.73 | 11.67 | 11.69 | 175,135 | -0.06(-0.51%) |
Apr 29, 2024 | 11.78 | 11.80 | 11.74 | 11.75 | 141,681 | -0.02(-0.17%) |
Apr 26, 2024 | 11.75 | 11.82 | 11.75 | 11.77 | 79,374 | +0.03(+0.25%) |
Apr 25, 2024 | 11.72 | 11.77 | 11.72 | 11.74 | 80,386 | -0.10(-0.84%) |
Apr 24, 2024 | 11.82 | 11.88 | 11.82 | 11.84 | 129,759 | -0.02(-0.17%) |
Apr 23, 2024 | 11.78 | 11.90 | 11.78 | 11.86 | 107,178 | +0.07(+0.59%) |
Apr 22, 2024 | 11.84 | 11.86 | 11.78 | 11.79 | 154,486 | -0.05(-0.42%) |
Apr 19, 2024 | 11.94 | 11.96 | 11.83 | 11.84 | 116,570 | -0.07(-0.59%) |
Apr 18, 2024 | 12.01 | 12.01 | 11.87 | 11.91 | 119,762 | -0.06(-0.50%) |
Apr 17, 2024 | 11.97 | 11.99 | 11.93 | 11.97 | 66,751 | +0.02(+0.17%) |
Apr 16, 2024 | 11.88 | 11.96 | 11.84 | 11.95 | 157,117 | +0.05(+0.42%) |
Apr 15, 2024 | 11.95 | 11.99 | 11.89 | 11.90 | 124,614 | -0.16(-1.32%) |
Apr 12, 2024 | 12.05 | 12.09 | 12.03 | 12.06 | 143,717 | +0.04(+0.32%) |
Apr 11, 2024 | 11.97 | 12.02 | 11.94 | 12.02 | 122,745 | +0.03(+0.25%) |
Apr 10, 2024 | 12.06 | 12.06 | 11.95 | 11.99 | 144,299 | -0.12(-0.98%) |
Apr 09, 2024 | 12.16 | 12.17 | 12.10 | 12.11 | 116,206 | -0.04(-0.33%) |
Apr 08, 2024 | 12.11 | 12.15 | 12.06 | 12.15 | 107,817 | +0.05(+0.41%) |
Apr 05, 2024 | 12.02 | 12.12 | 11.99 | 12.10 | 189,228 | +0.05(+0.41%) |
Apr 04, 2024 | 12.10 | 12.10 | 12.03 | 12.05 | 192,168 | -0.01(-0.08%) |
Apr 03, 2024 | 12.04 | 12.09 | 12.01 | 12.06 | 145,118 | -0.05(-0.41%) |
Apr 02, 2024 | 12.04 | 12.11 | 12.00 | 12.11 | 169,945 | +0.01(+0.08%) |
Apr 01, 2024 | 12.16 | 12.19 | 12.06 | 12.10 | 149,395 | -0.03(-0.24%) |
Mar 28, 2024 | 12.20 | 12.22 | 12.13 | 12.13 | 228,026 | -0.05(-0.41%) |
Mar 27, 2024 | 12.14 | 12.20 | 12.13 | 12.18 | 151,237 | +0.03(+0.24%) |
Mar 26, 2024 | 12.16 | 12.17 | 12.13 | 12.15 | 148,774 | -0.01(-0.08%) |
Mar 25, 2024 | 12.23 | 12.23 | 12.13 | 12.16 | 101,857 | -0.04(-0.32%) |
Mar 22, 2024 | 12.22 | 12.26 | 12.19 | 12.20 | 156,172 | +0.04(+0.33%) |
Mar 21, 2024 | 12.24 | 12.24 | 12.15 | 12.16 | 136,274 | -0.03(-0.24%) |
Mar 20, 2024 | 12.22 | 12.24 | 12.18 | 12.19 | 138,428 | -0.05(-0.40%) |
Mar 19, 2024 | 12.27 | 12.29 | 12.22 | 12.24 | 109,528 | -0.04(-0.32%) |
Mar 18, 2024 | 12.28 | 12.29 | 12.25 | 12.28 | 109,045 | +0.05(+0.41%) |
Mar 15, 2024 | 12.22 | 12.25 | 12.19 | 12.23 | 121,746 | +0.00(+0.00%) |
Mar 14, 2024 | 12.27 | 12.31 | 12.22 | 12.23 | 176,234 | -0.07(-0.58%) |
Mar 13, 2024 | 12.26 | 12.30 | 12.23 | 12.30 | 135,370 | +0.05(+0.40%) |
Mar 12, 2024 | 12.27 | 12.27 | 12.22 | 12.25 | 123,786 | +0.00(+0.00%) |
Mar 11, 2024 | 12.28 | 12.30 | 12.24 | 12.25 | 130,158 | -0.05(-0.40%) |
Mar 08, 2024 | 12.32 | 12.34 | 12.24 | 12.30 | 193,525 | +0.03(+0.24%) |
Mar 07, 2024 | 12.27 | 12.30 | 12.24 | 12.27 | 153,299 | +0.02(+0.16%) |
Mar 06, 2024 | 12.25 | 12.29 | 12.24 | 12.25 | 147,777 | +0.03(+0.24%) |
Mar 05, 2024 | 12.20 | 12.26 | 12.20 | 12.22 | 128,362 | +0.04(+0.32%) |
Mar 04, 2024 | 12.17 | 12.26 | 12.17 | 12.19 | 189,258 | +0.00(+0.00%) |
Mar 01, 2024 | 12.13 | 12.20 | 12.09 | 12.19 | 122,691 | +0.07(+0.57%) |
Feb 29, 2024 | 12.08 | 12.16 | 12.08 | 12.12 | 130,489 | +0.05(+0.41%) |
Feb 28, 2024 | 11.97 | 12.08 | 11.97 | 12.07 | 88,967 | +0.08(+0.66%) |
Feb 27, 2024 | 12.01 | 12.03 | 11.97 | 11.99 | 111,831 | -0.03(-0.25%) |
Feb 26, 2024 | 12.09 | 12.18 | 11.99 | 12.02 | 153,597 | -0.06(-0.49%) |
Feb 23, 2024 | 12.11 | 12.14 | 12.07 | 12.08 | 138,797 | -0.01(-0.08%) |
Feb 22, 2024 | 12.10 | 12.11 | 12.06 | 12.09 | 55,791 | +0.01(+0.08%) |
Feb 21, 2024 | 12.10 | 12.11 | 12.05 | 12.08 | 78,085 | -0.02(-0.16%) |
Feb 20, 2024 | 12.08 | 12.12 | 12.07 | 12.10 | 85,407 | +0.02(+0.16%) |
Feb 16, 2024 | 12.11 | 12.11 | 12.03 | 12.08 | 162,727 | -0.05(-0.41%) |
Feb 15, 2024 | 12.11 | 12.16 | 12.09 | 12.13 | 215,317 | +0.05(+0.41%) |
Feb 14, 2024 | 11.92 | 12.08 | 11.92 | 12.08 | 240,459 | +0.16(+1.31%) |
Feb 13, 2024 | 11.88 | 11.93 | 11.84 | 11.92 | 456,913 | -0.04(-0.33%) |
Feb 12, 2024 | 12.04 | 12.04 | 11.88 | 11.96 | 414,789 | +0.08(+0.66%) |
Feb 09, 2024 | 11.93 | 11.97 | 11.86 | 11.88 | 240,990 | -0.05(-0.41%) |
Feb 08, 2024 | 11.95 | 11.96 | 11.90 | 11.93 | 159,919 | -0.03(-0.25%) |
Feb 07, 2024 | 11.96 | 12.00 | 11.91 | 11.96 | 169,969 | +0.03(+0.25%) |
Feb 06, 2024 | 11.93 | 11.95 | 11.90 | 11.93 | 180,149 | +0.01(+0.08%) |
Feb 05, 2024 | 11.93 | 11.97 | 11.87 | 11.92 | 190,905 | -0.08(-0.65%) |
Feb 02, 2024 | 11.99 | 12.04 | 11.97 | 12.00 | 265,534 | -0.09(-0.73%) |
Feb 01, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 116,418 | +0.16(+1.32%) |
Jan 31, 2024 | 11.92 | 12.03 | 11.89 | 11.93 | 215,633 | +0.06(+0.50%) |
Jan 30, 2024 | 11.90 | 11.90 | 11.83 | 11.87 | 152,678 | +0.02(+0.17%) |
Jan 29, 2024 | 11.76 | 11.85 | 11.73 | 11.85 | 164,796 | +0.10(+0.84%) |
Jan 26, 2024 | 11.85 | 11.85 | 11.72 | 11.75 | 156,872 | -0.05(-0.42%) |
Jan 25, 2024 | 11.86 | 11.86 | 11.78 | 11.80 | 167,834 | +0.00(+0.00%) |
Jan 24, 2024 | 11.93 | 11.93 | 11.78 | 11.80 | 244,970 | -0.02(-0.17%) |
Jan 23, 2024 | 11.82 | 12.03 | 11.80 | 11.82 | 238,838 | -0.02(-0.17%) |
Jan 22, 2024 | 11.76 | 11.86 | 11.76 | 11.84 | 166,580 | +0.13(+1.09%) |
Jan 19, 2024 | 11.71 | 11.74 | 11.59 | 11.71 | 208,707 | +0.02(+0.17%) |
Jan 18, 2024 | 11.75 | 11.78 | 11.66 | 11.70 | 177,669 | -0.06(-0.50%) |
Jan 17, 2024 | 11.81 | 11.81 | 11.73 | 11.75 | 234,627 | -0.11(-0.91%) |
Jan 16, 2024 | 11.99 | 12.08 | 11.82 | 11.86 | 148,959 | -0.13(-1.06%) |
Jan 12, 2024 | 12.03 | 12.07 | 11.96 | 11.99 | 197,809 | -0.04(-0.33%) |
Jan 11, 2024 | 12.06 | 12.08 | 11.99 | 12.03 | 251,550 | -0.02(-0.18%) |
Jan 10, 2024 | 12.14 | 12.14 | 12.02 | 12.05 | 270,269 | -0.05(-0.40%) |
Jan 09, 2024 | 12.18 | 12.19 | 12.04 | 12.10 | 159,164 | -0.08(-0.64%) |
Jan 08, 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 242,058 | +0.23(+1.96%) |
Jan 05, 2024 | 11.98 | 12.02 | 11.89 | 11.94 | 156,417 | -0.04(-0.33%) |
Jan 04, 2024 | 11.95 | 11.98 | 11.90 | 11.98 | 196,312 | -0.06(-0.49%) |
Jan 03, 2024 | 11.99 | 12.06 | 11.98 | 12.04 | 161,575 | +0.06(+0.49%) |
Jan 02, 2024 | 11.91 | 12.05 | 11.86 | 11.98 | 226,013 | +0.08(+0.66%) |
Dec 29, 2023 | 11.90 | 11.99 | 11.85 | 11.90 | 411,413 | +0.02(+0.16%) |
Dec 28, 2023 | 11.98 | 12.06 | 11.85 | 11.88 | 361,784 | -0.16(-1.30%) |
Dec 27, 2023 | 12.08 | 12.12 | 12.00 | 12.04 | 296,899 | +0.04(+0.33%) |
Dec 26, 2023 | 12.10 | 12.14 | 11.99 | 12.00 | 357,788 | -0.04(-0.32%) |
Dec 22, 2023 | 12.04 | 12.13 | 12.02 | 12.04 | 207,017 | -0.01(-0.08%) |
Dec 21, 2023 | 12.17 | 12.17 | 11.96 | 12.05 | 381,186 | +0.00(+0.00%) |
Dec 20, 2023 | 12.04 | 12.05 | 11.95 | 12.05 | 502,767 | +0.01(+0.08%) |
Dec 19, 2023 | 11.82 | 12.04 | 11.82 | 12.04 | 503,388 | +0.22(+1.90%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.75 | 11.82 | 311,004 | +0.04(+0.33%) |
Dec 15, 2023 | 11.81 | 11.85 | 11.76 | 11.78 | 249,406 | -0.03(-0.25%) |
Dec 14, 2023 | 11.63 | 11.81 | 11.60 | 11.81 | 319,059 | +0.24(+2.10%) |
Dec 13, 2023 | 11.47 | 11.56 | 11.41 | 11.56 | 429,021 | +0.10(+0.85%) |
Dec 12, 2023 | 11.41 | 11.48 | 11.36 | 11.47 | 361,384 | +0.08(+0.68%) |
Dec 11, 2023 | 11.40 | 11.43 | 11.35 | 11.39 | 283,507 | -0.06(-0.51%) |
Dec 08, 2023 | 11.44 | 11.46 | 11.40 | 11.45 | 177,948 | +0.00(+0.00%) |
Dec 07, 2023 | 11.37 | 11.45 | 11.35 | 11.45 | 310,757 | +0.11(+0.94%) |
Dec 06, 2023 | 11.38 | 11.38 | 11.27 | 11.34 | 318,169 | +0.01(+0.09%) |
Dec 05, 2023 | 11.32 | 11.36 | 11.27 | 11.33 | 238,305 | +0.08(+0.69%) |
Dec 04, 2023 | 11.29 | 11.34 | 11.23 | 11.25 | 422,886 | -0.04(-0.34%) |
Dec 01, 2023 | 11.14 | 11.29 | 11.11 | 11.29 | 283,941 | +0.20(+1.84%) |
Nov 30, 2023 | 11.24 | 11.24 | 11.00 | 11.09 | 425,184 | -0.09(-0.78%) |
Nov 29, 2023 | 11.08 | 11.19 | 11.01 | 11.18 | 407,046 | +0.17(+1.50%) |
Nov 28, 2023 | 10.85 | 11.01 | 10.84 | 11.01 | 234,563 | +0.16(+1.43%) |
Nov 27, 2023 | 11.02 | 11.02 | 10.84 | 10.85 | 298,835 | -0.13(-1.15%) |
Nov 24, 2023 | 11.04 | 11.06 | 10.94 | 10.98 | 50,119 | -0.01(-0.09%) |
Nov 22, 2023 | 10.97 | 11.03 | 10.90 | 10.99 | 192,716 | +0.02(+0.18%) |
Nov 21, 2023 | 11.00 | 11.04 | 10.90 | 10.97 | 161,310 | -0.03(-0.27%) |
Nov 20, 2023 | 10.87 | 11.00 | 10.86 | 11.00 | 244,061 | +0.15(+1.34%) |
Nov 17, 2023 | 10.76 | 10.90 | 10.76 | 10.85 | 346,201 | +0.10(+0.90%) |
Nov 16, 2023 | 10.59 | 10.84 | 10.56 | 10.76 | 594,739 | +0.29(+2.79%) |
Nov 15, 2023 | 10.42 | 10.50 | 10.37 | 10.47 | 393,922 | +0.08(+0.75%) |
Nov 14, 2023 | 10.28 | 10.42 | 10.28 | 10.39 | 272,226 | +0.18(+1.75%) |
Nov 13, 2023 | 10.22 | 10.24 | 10.19 | 10.21 | 226,811 | -0.04(-0.38%) |
Nov 10, 2023 | 10.23 | 10.27 | 10.21 | 10.25 | 190,273 | +0.09(+0.86%) |
Nov 09, 2023 | 10.30 | 10.30 | 10.16 | 10.16 | 262,713 | -0.12(-1.13%) |
Nov 08, 2023 | 10.35 | 10.35 | 10.23 | 10.28 | 499,452 | -0.02(-0.19%) |
Nov 07, 2023 | 10.19 | 10.30 | 10.18 | 10.30 | 255,607 | +0.15(+1.53%) |
Nov 06, 2023 | 10.17 | 10.17 | 10.05 | 10.14 | 202,366 | -0.05(-0.47%) |
Nov 03, 2023 | 10.14 | 10.34 | 10.14 | 10.19 | 215,318 | +0.14(+1.35%) |
Nov 02, 2023 | 9.939 | 10.07 | 9.939 | 10.05 | 318,321 | +0.19(+1.96%) |
Nov 01, 2023 | 9.668 | 9.861 | 9.639 | 9.861 | 410,820 | +0.24(+2.52%) |
Oct 31, 2023 | 9.629 | 9.687 | 9.615 | 9.619 | 250,867 | +0.01(+0.10%) |
Oct 30, 2023 | 9.561 | 9.639 | 9.561 | 9.610 | 285,017 | +0.01(+0.10%) |
Oct 27, 2023 | 9.629 | 9.629 | 9.542 | 9.600 | 263,805 | +0.01(+0.10%) |
Oct 26, 2023 | 9.503 | 9.600 | 9.503 | 9.590 | 260,555 | +0.05(+0.51%) |
Oct 25, 2023 | 9.668 | 9.668 | 9.502 | 9.542 | 386,438 | -0.14(-1.40%) |
Oct 24, 2023 | 9.639 | 9.707 | 9.619 | 9.677 | 250,014 | +0.09(+0.91%) |
Oct 23, 2023 | 9.610 | 9.673 | 9.571 | 9.590 | 293,888 | -0.09(-0.90%) |
Oct 20, 2023 | 9.706 | 9.755 | 9.629 | 9.677 | 257,818 | -0.05(-0.50%) |
Oct 19, 2023 | 9.794 | 9.794 | 9.687 | 9.726 | 260,948 | -0.05(-0.50%) |
Oct 18, 2023 | 9.823 | 9.852 | 9.697 | 9.774 | 295,444 | -0.09(-0.88%) |
Oct 17, 2023 | 9.948 | 9.948 | 9.813 | 9.861 | 274,586 | -0.15(-1.55%) |
Oct 16, 2023 | 10.07 | 10.09 | 9.968 | 10.02 | 257,765 | -0.07(-0.67%) |
Oct 13, 2023 | 10.15 | 10.15 | 10.03 | 10.08 | 408,239 | +0.14(+1.40%) |
Oct 12, 2023 | 10.04 | 10.08 | 9.902 | 9.945 | 265,775 | -0.09(-0.86%) |
Oct 11, 2023 | 9.984 | 10.05 | 9.955 | 10.03 | 229,093 | +0.11(+1.07%) |
Oct 10, 2023 | 9.926 | 9.945 | 9.878 | 9.926 | 205,016 | +0.03(+0.29%) |
Oct 09, 2023 | 9.839 | 9.916 | 9.829 | 9.897 | 110,037 | +0.04(+0.39%) |
Oct 06, 2023 | 9.897 | 9.906 | 9.762 | 9.858 | 266,475 | -0.06(-0.58%) |
Oct 05, 2023 | 10.00 | 10.02 | 9.868 | 9.916 | 267,391 | -0.08(-0.77%) |
Oct 04, 2023 | 9.984 | 10.04 | 9.964 | 9.993 | 214,409 | +0.02(+0.19%) |
Oct 03, 2023 | 9.916 | 9.974 | 9.849 | 9.974 | 287,318 | +0.09(+0.88%) |
Oct 02, 2023 | 9.858 | 9.984 | 9.849 | 9.887 | 303,241 | +0.03(+0.29%) |
Sep 29, 2023 | 9.906 | 9.964 | 9.858 | 9.858 | 210,257 | -0.01(-0.10%) |
Sep 28, 2023 | 9.878 | 9.955 | 9.825 | 9.868 | 275,023 | -0.03(-0.29%) |
Sep 27, 2023 | 10.06 | 10.06 | 9.882 | 9.897 | 362,936 | -0.13(-1.25%) |
Sep 26, 2023 | 10.10 | 10.12 | 10.02 | 10.02 | 230,764 | -0.12(-1.14%) |
Sep 25, 2023 | 10.34 | 10.20 | 10.13 | 10.14 | 216,751 | -0.21(-2.05%) |
Sep 22, 2023 | 10.36 | 10.41 | 10.31 | 10.35 | 305,923 | +0.01(+0.09%) |
Sep 21, 2023 | 10.41 | 10.41 | 10.33 | 10.34 | 112,479 | -0.09(-0.83%) |
Sep 20, 2023 | 10.43 | 10.47 | 10.42 | 10.43 | 140,378 | +0.06(+0.56%) |
Sep 19, 2023 | 10.39 | 10.41 | 10.37 | 10.37 | 411,014 | -0.03(-0.28%) |
Sep 18, 2023 | 10.38 | 10.42 | 10.38 | 10.40 | 208,741 | +0.01(+0.09%) |
Sep 15, 2023 | 10.46 | 10.46 | 10.39 | 10.39 | 158,689 | -0.05(-0.46%) |
Sep 14, 2023 | 10.49 | 10.52 | 10.41 | 10.44 | 455,331 | -0.05(-0.52%) |
Sep 13, 2023 | 10.47 | 10.53 | 10.46 | 10.49 | 182,977 | +0.01(+0.09%) |
Sep 12, 2023 | 10.53 | 10.53 | 10.44 | 10.48 | 97,720 | -0.02(-0.18%) |
Sep 11, 2023 | 10.57 | 10.57 | 10.47 | 10.50 | 153,738 | -0.01(-0.09%) |
Sep 08, 2023 | 10.53 | 10.58 | 10.50 | 10.51 | 149,150 | -0.03(-0.27%) |
Sep 07, 2023 | 10.64 | 10.64 | 10.52 | 10.54 | 187,067 | -0.06(-0.54%) |
Sep 06, 2023 | 10.62 | 10.65 | 10.59 | 10.60 | 81,811 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.61 | 10.63 | 105,809 | -0.02(-0.18%) |
Sep 01, 2023 | 10.70 | 10.71 | 10.61 | 10.64 | 193,834 | +0.00(+0.00%) |
Aug 31, 2023 | 10.67 | 10.72 | 10.63 | 10.64 | 165,616 | +0.00(+0.00%) |
Aug 30, 2023 | 10.66 | 10.72 | 10.63 | 10.64 | 153,331 | -0.01(-0.09%) |
Aug 29, 2023 | 10.59 | 10.70 | 10.59 | 10.65 | 183,114 | +0.07(+0.63%) |
Aug 28, 2023 | 10.63 | 10.65 | 10.59 | 10.59 | 167,724 | -0.04(-0.36%) |
Aug 25, 2023 | 10.63 | 10.65 | 10.57 | 10.63 | 176,499 | +0.00(+0.00%) |
Aug 24, 2023 | 10.65 | 10.66 | 10.61 | 10.63 | 143,344 | -0.02(-0.18%) |
Aug 23, 2023 | 10.64 | 10.72 | 10.64 | 10.64 | 198,445 | +0.01(+0.09%) |
Aug 22, 2023 | 10.64 | 10.71 | 10.63 | 10.63 | 185,100 | -0.04(-0.36%) |
Aug 21, 2023 | 10.72 | 10.72 | 10.63 | 10.67 | 133,680 | -0.02(-0.18%) |
Aug 18, 2023 | 10.72 | 10.80 | 10.69 | 10.69 | 186,031 | -0.05(-0.45%) |
Aug 17, 2023 | 10.78 | 10.80 | 10.72 | 10.74 | 134,234 | +0.00(+0.00%) |
Aug 16, 2023 | 10.85 | 10.90 | 10.74 | 10.74 | 239,001 | -0.13(-1.24%) |
Aug 15, 2023 | 10.91 | 10.97 | 10.86 | 10.87 | 203,978 | -0.07(-0.61%) |
Aug 14, 2023 | 11.01 | 11.02 | 10.94 | 10.94 | 71,102 | -0.08(-0.75%) |
Aug 11, 2023 | 10.89 | 11.04 | 10.89 | 11.03 | 146,067 | +0.13(+1.23%) |
Aug 10, 2023 | 10.92 | 10.98 | 10.89 | 10.89 | 159,031 | -0.06(-0.52%) |
Aug 09, 2023 | 10.88 | 10.95 | 10.88 | 10.95 | 117,650 | +0.08(+0.70%) |
Aug 08, 2023 | 10.97 | 10.93 | 10.85 | 10.87 | 127,122 | -0.03(-0.26%) |
Aug 07, 2023 | 11.03 | 11.08 | 10.85 | 10.90 | 147,914 | -0.08(-0.70%) |
Aug 04, 2023 | 10.95 | 11.02 | 10.93 | 10.98 | 133,519 | +0.04(+0.35%) |
Aug 03, 2023 | 11.13 | 11.13 | 10.90 | 10.94 | 338,399 | -0.27(-2.39%) |
Aug 02, 2023 | 11.26 | 11.26 | 11.16 | 11.21 | 217,424 | -0.10(-0.85%) |
Aug 01, 2023 | 11.34 | 11.37 | 11.28 | 11.30 | 216,919 | -0.04(-0.34%) |
Jul 31, 2023 | 11.32 | 11.37 | 11.30 | 11.34 | 316,527 | +0.00(+0.00%) |
Jul 28, 2023 | 11.29 | 11.35 | 11.26 | 11.34 | 186,447 | +0.12(+1.11%) |
Jul 27, 2023 | 11.36 | 11.36 | 11.19 | 11.22 | 275,881 | -0.11(-0.93%) |
Jul 26, 2023 | 11.39 | 11.41 | 11.30 | 11.32 | 200,207 | +0.00(+0.00%) |
Jul 25, 2023 | 11.25 | 11.41 | 11.22 | 11.32 | 318,790 | +0.04(+0.34%) |
Jul 24, 2023 | 11.19 | 11.28 | 11.18 | 11.28 | 220,846 | +0.13(+1.20%) |
Jul 21, 2023 | 11.20 | 11.24 | 11.14 | 11.15 | 118,587 | +0.00(+0.00%) |
Jul 20, 2023 | 11.23 | 11.24 | 11.14 | 11.15 | 163,253 | -0.09(-0.77%) |
Jul 19, 2023 | 11.19 | 11.25 | 11.19 | 11.24 | 142,659 | +0.12(+1.12%) |
Jul 18, 2023 | 11.00 | 11.15 | 11.00 | 11.11 | 230,842 | +0.11(+1.04%) |
Jul 17, 2023 | 11.05 | 11.06 | 11.00 | 11.00 | 153,730 | -0.06(-0.52%) |
Jul 14, 2023 | 11.19 | 11.20 | 11.03 | 11.05 | 167,211 | -0.06(-0.52%) |
Jul 13, 2023 | 11.22 | 11.22 | 11.10 | 11.11 | 139,504 | -0.01(-0.06%) |
Jul 12, 2023 | 11.15 | 11.15 | 11.05 | 11.12 | 92,983 | +0.05(+0.43%) |
Jul 11, 2023 | 11.11 | 11.11 | 11.02 | 11.07 | 165,202 | +0.04(+0.35%) |
Jul 10, 2023 | 11.02 | 11.06 | 10.97 | 11.03 | 88,299 | +0.07(+0.61%) |
Jul 07, 2023 | 10.96 | 11.04 | 10.94 | 10.96 | 205,621 | -0.03(-0.26%) |
Jul 06, 2023 | 11.01 | 11.01 | 10.86 | 10.99 | 171,047 | -0.06(-0.52%) |
Jul 05, 2023 | 11.16 | 11.17 | 11.02 | 11.05 | 108,370 | -0.09(-0.77%) |
Jul 03, 2023 | 11.12 | 11.16 | 11.08 | 11.14 | 66,181 | +0.11(+1.04%) |
Jun 30, 2023 | 11.09 | 11.14 | 11.00 | 11.02 | 135,823 | +0.02(+0.17%) |
Jun 29, 2023 | 11.07 | 11.09 | 10.96 | 11.00 | 156,795 | -0.09(-0.77%) |
Jun 28, 2023 | 11.07 | 11.12 | 10.96 | 11.09 | 188,421 | +0.10(+0.87%) |
Jun 27, 2023 | 10.99 | 11.08 | 10.96 | 10.99 | 195,056 | +0.01(+0.09%) |
Jun 26, 2023 | 10.96 | 11.02 | 10.92 | 10.98 | 113,386 | +0.08(+0.70%) |
Jun 23, 2023 | 10.92 | 10.96 | 10.88 | 10.91 | 139,701 | +0.06(+0.53%) |
Jun 22, 2023 | 10.80 | 10.88 | 10.70 | 10.85 | 149,081 | +0.01(+0.09%) |
Jun 21, 2023 | 10.89 | 10.89 | 10.80 | 10.84 | 156,163 | +0.00(+0.00%) |
Jun 20, 2023 | 10.78 | 10.88 | 10.78 | 10.84 | 134,826 | +0.02(+0.18%) |
Jun 16, 2023 | 10.92 | 10.92 | 10.81 | 10.82 | 97,412 | -0.04(-0.35%) |
Jun 15, 2023 | 10.89 | 10.93 | 10.82 | 10.86 | 162,654 | +0.02(+0.18%) |
Jun 14, 2023 | 10.94 | 10.94 | 10.81 | 10.84 | 120,394 | -0.01(-0.06%) |
Jun 13, 2023 | 10.91 | 10.92 | 10.82 | 10.85 | 103,658 | -0.02(-0.17%) |
Jun 12, 2023 | 10.98 | 10.98 | 10.81 | 10.87 | 125,295 | -0.04(-0.35%) |
Jun 09, 2023 | 10.93 | 10.96 | 10.90 | 10.90 | 67,113 | -0.05(-0.43%) |
Jun 08, 2023 | 10.89 | 10.96 | 10.89 | 10.95 | 106,431 | +0.10(+0.96%) |
Jun 07, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 122,245 | +0.02(+0.18%) |
Jun 06, 2023 | 10.85 | 10.87 | 10.80 | 10.83 | 98,927 | +0.07(+0.62%) |
Jun 05, 2023 | 10.77 | 10.80 | 10.71 | 10.76 | 96,252 | +0.03(+0.27%) |
Jun 02, 2023 | 10.84 | 10.84 | 10.70 | 10.73 | 177,601 | -0.02(-0.18%) |