Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.42 | 10.67 | 10.35 | 10.55 | 77,241 | +0.19(+1.83%) |
May 30, 2024 | 10.22 | 10.39 | 10.22 | 10.36 | 107,355 | +0.13(+1.27%) |
May 29, 2024 | 10.52 | 10.55 | 10.21 | 10.23 | 144,940 | -0.34(-3.22%) |
May 28, 2024 | 10.41 | 10.66 | 10.41 | 10.57 | 82,205 | +0.19(+1.83%) |
May 24, 2024 | 10.34 | 10.47 | 10.33 | 10.38 | 63,705 | +0.10(+0.97%) |
May 23, 2024 | 10.52 | 10.52 | 10.23 | 10.28 | 110,157 | -0.22(-2.10%) |
May 22, 2024 | 10.53 | 10.55 | 10.29 | 10.50 | 84,970 | -0.03(-0.28%) |
May 21, 2024 | 10.49 | 10.63 | 10.42 | 10.53 | 71,768 | -0.01(-0.09%) |
May 20, 2024 | 10.43 | 10.62 | 10.33 | 10.54 | 95,734 | +0.11(+1.05%) |
May 17, 2024 | 10.39 | 10.51 | 10.37 | 10.43 | 90,317 | +0.08(+0.77%) |
May 16, 2024 | 10.42 | 10.52 | 10.32 | 10.35 | 100,485 | -0.03(-0.29%) |
May 15, 2024 | 10.35 | 10.43 | 10.15 | 10.38 | 91,828 | -0.05(-0.48%) |
May 14, 2024 | 10.20 | 10.44 | 10.19 | 10.43 | 113,500 | +0.24(+2.34%) |
May 13, 2024 | 9.952 | 10.21 | 9.874 | 10.19 | 167,372 | +0.19(+1.89%) |
May 10, 2024 | 10.38 | 10.49 | 9.982 | 10.00 | 159,854 | -0.41(-3.92%) |
May 09, 2024 | 10.13 | 10.46 | 10.13 | 10.41 | 95,001 | +0.29(+2.85%) |
May 08, 2024 | 9.912 | 10.21 | 9.808 | 10.12 | 112,682 | +0.19(+1.90%) |
May 07, 2024 | 9.226 | 10.04 | 9.226 | 9.932 | 158,865 | -0.03(-0.30%) |
May 06, 2024 | 10.04 | 10.19 | 9.912 | 9.962 | 166,635 | -0.04(-0.40%) |
May 03, 2024 | 10.00 | 10.16 | 9.872 | 10.00 | 152,715 | +0.11(+1.11%) |
May 02, 2024 | 9.843 | 9.952 | 9.733 | 9.892 | 283,068 | +0.14(+1.43%) |
May 01, 2024 | 9.843 | 9.922 | 9.703 | 9.753 | 252,721 | -0.04(-0.41%) |
Apr 30, 2024 | 10.10 | 10.10 | 9.670 | 9.793 | 151,045 | -0.37(-3.62%) |
Apr 29, 2024 | 10.15 | 10.24 | 10.10 | 10.16 | 186,408 | -0.04(-0.39%) |
Apr 26, 2024 | 10.20 | 10.22 | 10.10 | 10.20 | 172,357 | +0.00(+0.00%) |
Apr 25, 2024 | 10.28 | 10.28 | 10.06 | 10.20 | 296,611 | -0.12(-1.16%) |
Apr 24, 2024 | 10.52 | 10.57 | 10.19 | 10.32 | 127,388 | -0.27(-2.54%) |
Apr 23, 2024 | 10.77 | 10.85 | 10.53 | 10.59 | 95,358 | -0.09(-0.84%) |
Apr 22, 2024 | 10.72 | 10.86 | 10.57 | 10.68 | 101,727 | -0.12(-1.11%) |
Apr 19, 2024 | 10.61 | 10.86 | 10.61 | 10.80 | 161,383 | +0.14(+1.31%) |
Apr 18, 2024 | 10.86 | 10.92 | 10.58 | 10.66 | 102,070 | -0.14(-1.29%) |
Apr 17, 2024 | 11.10 | 11.23 | 10.79 | 10.80 | 122,939 | -0.28(-2.52%) |
Apr 16, 2024 | 11.13 | 11.16 | 10.95 | 11.08 | 75,891 | -0.10(-0.89%) |
Apr 15, 2024 | 11.51 | 11.67 | 11.10 | 11.18 | 118,184 | -0.36(-3.11%) |
Apr 12, 2024 | 11.84 | 11.86 | 11.46 | 11.53 | 98,572 | -0.23(-1.95%) |
Apr 11, 2024 | 11.71 | 11.77 | 11.60 | 11.76 | 80,893 | +0.06(+0.51%) |
Apr 10, 2024 | 11.66 | 11.76 | 11.56 | 11.70 | 103,492 | -0.01(-0.09%) |
Apr 09, 2024 | 11.72 | 11.81 | 11.64 | 11.71 | 107,856 | -0.05(-0.42%) |
Apr 08, 2024 | 11.80 | 11.91 | 11.69 | 11.76 | 158,397 | -0.03(-0.25%) |
Apr 05, 2024 | 11.49 | 11.83 | 11.48 | 11.79 | 83,679 | +0.30(+2.60%) |
Apr 04, 2024 | 11.64 | 11.74 | 11.48 | 11.49 | 87,920 | -0.10(-0.86%) |
Apr 03, 2024 | 11.31 | 11.59 | 11.31 | 11.59 | 107,195 | +0.28(+2.46%) |
Apr 02, 2024 | 11.49 | 11.50 | 11.19 | 11.32 | 92,701 | -0.12(-1.04%) |
Apr 01, 2024 | 11.24 | 11.43 | 11.08 | 11.43 | 228,380 | +0.20(+1.77%) |
Mar 28, 2024 | 11.19 | 11.39 | 11.15 | 11.24 | 187,059 | +0.13(+1.17%) |
Mar 27, 2024 | 10.94 | 11.12 | 10.85 | 11.11 | 282,328 | +0.05(+0.45%) |
Mar 26, 2024 | 11.39 | 11.39 | 11.03 | 11.06 | 214,428 | -0.28(-2.46%) |
Mar 25, 2024 | 11.06 | 11.35 | 11.03 | 11.34 | 408,100 | +0.26(+2.34%) |
Mar 22, 2024 | 11.75 | 11.75 | 11.07 | 11.08 | 214,891 | -0.69(-5.84%) |
Mar 21, 2024 | 11.57 | 11.99 | 11.57 | 11.76 | 175,442 | +0.08(+0.68%) |
Mar 20, 2024 | 11.68 | 11.73 | 11.43 | 11.68 | 139,147 | -0.08(-0.68%) |
Mar 19, 2024 | 11.36 | 11.76 | 11.36 | 11.76 | 122,296 | +0.44(+3.87%) |
Mar 18, 2024 | 11.54 | 11.56 | 11.31 | 11.33 | 182,767 | -0.20(-1.73%) |
Mar 15, 2024 | 11.13 | 11.56 | 11.13 | 11.52 | 243,024 | +0.39(+3.48%) |
Mar 14, 2024 | 11.13 | 11.26 | 11.07 | 11.14 | 115,536 | +0.08(+0.72%) |
Mar 13, 2024 | 11.11 | 11.20 | 10.96 | 11.06 | 143,841 | +0.10(+0.90%) |
Mar 12, 2024 | 11.06 | 11.07 | 10.89 | 10.96 | 82,535 | -0.13(-1.16%) |
Mar 11, 2024 | 11.06 | 11.15 | 10.89 | 11.09 | 130,751 | +0.02(+0.18%) |
Mar 08, 2024 | 10.90 | 11.13 | 10.89 | 11.07 | 165,578 | +0.23(+2.10%) |
Mar 07, 2024 | 10.54 | 10.92 | 10.54 | 10.84 | 185,774 | +0.21(+1.96%) |
Mar 06, 2024 | 11.16 | 11.29 | 10.58 | 10.63 | 254,097 | -0.49(-4.37%) |
Mar 05, 2024 | 10.06 | 11.21 | 9.907 | 11.12 | 512,577 | +0.77(+7.47%) |
Mar 04, 2024 | 10.62 | 10.65 | 10.29 | 10.34 | 288,706 | -0.26(-2.43%) |
Mar 01, 2024 | 10.45 | 10.72 | 10.42 | 10.60 | 238,197 | +0.21(+2.00%) |
Feb 29, 2024 | 10.31 | 10.46 | 10.26 | 10.39 | 132,994 | +0.19(+1.84%) |
Feb 28, 2024 | 10.37 | 10.43 | 10.18 | 10.20 | 142,522 | -0.17(-1.62%) |
Feb 27, 2024 | 10.21 | 10.41 | 10.18 | 10.37 | 93,981 | +0.20(+1.95%) |
Feb 26, 2024 | 10.09 | 10.32 | 10.05 | 10.18 | 166,680 | +0.02(+0.19%) |
Feb 23, 2024 | 10.04 | 10.25 | 9.904 | 10.16 | 119,074 | +0.00(+0.00%) |
Feb 22, 2024 | 10.07 | 10.23 | 10.05 | 10.16 | 116,031 | +0.01(+0.10%) |
Feb 21, 2024 | 9.997 | 10.35 | 9.997 | 10.15 | 146,337 | +0.21(+2.09%) |
Feb 20, 2024 | 10.06 | 10.16 | 9.888 | 9.937 | 241,515 | -0.07(-0.69%) |
Feb 16, 2024 | 10.03 | 10.04 | 9.878 | 10.01 | 230,525 | -0.02(-0.20%) |
Feb 15, 2024 | 9.729 | 10.12 | 9.729 | 10.03 | 270,462 | +0.29(+2.95%) |
Feb 14, 2024 | 9.739 | 9.898 | 9.690 | 9.739 | 150,737 | +0.05(+0.51%) |
Feb 13, 2024 | 9.947 | 9.947 | 9.635 | 9.690 | 205,750 | -0.36(-3.55%) |
Feb 12, 2024 | 9.769 | 10.09 | 9.769 | 10.05 | 314,049 | +0.24(+2.42%) |
Feb 09, 2024 | 9.779 | 9.848 | 9.719 | 9.808 | 113,269 | +0.05(+0.51%) |
Feb 08, 2024 | 9.808 | 9.967 | 9.699 | 9.759 | 200,515 | -0.07(-0.71%) |
Feb 07, 2024 | 9.868 | 9.878 | 9.709 | 9.828 | 165,149 | -0.02(-0.20%) |
Feb 06, 2024 | 9.719 | 9.937 | 9.714 | 9.848 | 134,006 | +0.16(+1.64%) |
Feb 05, 2024 | 9.838 | 9.858 | 9.670 | 9.690 | 228,952 | -0.22(-2.20%) |
Feb 02, 2024 | 10.02 | 10.20 | 9.898 | 9.907 | 140,114 | -0.15(-1.48%) |
Feb 01, 2024 | 10.09 | 10.21 | 9.907 | 10.06 | 167,816 | -0.01(-0.10%) |
Jan 31, 2024 | 10.38 | 10.45 | 9.957 | 10.07 | 183,299 | -0.29(-2.77%) |
Jan 30, 2024 | 10.17 | 10.39 | 9.987 | 10.35 | 152,534 | +0.07(+0.67%) |
Jan 29, 2024 | 10.31 | 10.31 | 10.09 | 10.28 | 154,295 | -0.10(-0.95%) |
Jan 26, 2024 | 10.35 | 10.58 | 10.28 | 10.38 | 119,588 | +0.03(+0.29%) |
Jan 25, 2024 | 10.25 | 10.35 | 10.15 | 10.35 | 159,661 | +0.26(+2.55%) |
Jan 24, 2024 | 9.898 | 10.16 | 9.858 | 10.10 | 168,095 | +0.27(+2.72%) |
Jan 23, 2024 | 9.729 | 9.907 | 9.719 | 9.828 | 159,790 | +0.10(+1.02%) |
Jan 22, 2024 | 9.412 | 9.769 | 9.412 | 9.729 | 153,830 | +0.29(+3.04%) |
Jan 19, 2024 | 9.511 | 9.640 | 9.372 | 9.442 | 173,264 | -0.05(-0.52%) |
Jan 18, 2024 | 9.313 | 9.521 | 9.263 | 9.491 | 150,376 | +0.10(+1.05%) |
Jan 17, 2024 | 9.283 | 9.472 | 9.184 | 9.392 | 179,074 | +0.06(+0.64%) |
Jan 16, 2024 | 9.600 | 9.635 | 9.323 | 9.333 | 229,342 | -0.25(-2.59%) |
Jan 12, 2024 | 9.561 | 9.660 | 9.511 | 9.581 | 155,190 | +0.25(+2.65%) |
Jan 11, 2024 | 9.462 | 9.531 | 9.283 | 9.333 | 260,090 | -0.05(-0.53%) |
Jan 10, 2024 | 9.382 | 9.467 | 9.234 | 9.382 | 314,345 | -0.02(-0.21%) |
Jan 09, 2024 | 9.818 | 9.818 | 9.283 | 9.402 | 416,092 | -0.47(-4.72%) |
Jan 08, 2024 | 9.947 | 10.02 | 9.590 | 9.868 | 289,249 | -0.28(-2.73%) |
Jan 05, 2024 | 10.14 | 10.21 | 10.02 | 10.15 | 282,508 | +0.10(+0.99%) |
Jan 04, 2024 | 10.55 | 10.55 | 9.987 | 10.05 | 230,915 | -0.48(-4.52%) |
Jan 03, 2024 | 10.28 | 10.69 | 10.18 | 10.52 | 169,218 | +0.29(+2.81%) |
Jan 02, 2024 | 10.41 | 10.60 | 10.21 | 10.23 | 257,299 | +0.10(+0.98%) |
Dec 29, 2023 | 10.14 | 10.19 | 10.04 | 10.14 | 476,497 | +0.02(+0.20%) |
Dec 28, 2023 | 10.31 | 10.37 | 10.11 | 10.12 | 159,200 | -0.31(-2.95%) |
Dec 27, 2023 | 10.49 | 10.60 | 10.39 | 10.42 | 163,236 | -0.05(-0.47%) |
Dec 26, 2023 | 10.29 | 10.54 | 10.22 | 10.47 | 179,674 | +0.24(+2.32%) |
Dec 22, 2023 | 10.28 | 10.39 | 10.19 | 10.23 | 158,969 | -0.04(-0.39%) |
Dec 21, 2023 | 9.997 | 10.30 | 9.917 | 10.27 | 299,772 | +0.18(+1.77%) |
Dec 20, 2023 | 10.31 | 10.45 | 10.08 | 10.10 | 167,809 | -0.22(-2.11%) |
Dec 19, 2023 | 10.01 | 10.31 | 10.01 | 10.31 | 200,527 | +0.31(+3.07%) |
Dec 18, 2023 | 10.27 | 10.33 | 9.987 | 10.01 | 258,677 | -0.17(-1.66%) |
Dec 15, 2023 | 10.32 | 10.33 | 9.997 | 10.18 | 336,961 | -0.12(-1.16%) |
Dec 14, 2023 | 10.37 | 10.70 | 10.20 | 10.29 | 224,685 | +0.12(+1.17%) |
Dec 13, 2023 | 9.858 | 10.22 | 9.784 | 10.18 | 595,022 | +0.31(+3.11%) |
Dec 12, 2023 | 9.898 | 10.03 | 9.769 | 9.868 | 246,810 | -0.10(-0.99%) |
Dec 11, 2023 | 10.08 | 10.21 | 9.893 | 9.967 | 221,692 | -0.06(-0.59%) |
Dec 08, 2023 | 10.24 | 10.34 | 10.02 | 10.03 | 198,419 | -0.21(-2.03%) |
Dec 07, 2023 | 10.06 | 10.23 | 9.957 | 10.23 | 183,467 | +0.25(+2.48%) |
Dec 06, 2023 | 10.33 | 10.39 | 9.957 | 9.987 | 294,918 | -0.33(-3.17%) |
Dec 05, 2023 | 10.11 | 10.43 | 10.04 | 10.31 | 318,667 | +0.09(+0.87%) |
Dec 04, 2023 | 9.729 | 10.36 | 9.729 | 10.22 | 508,911 | +0.25(+2.48%) |
Dec 01, 2023 | 10.02 | 10.47 | 9.937 | 9.977 | 476,752 | +0.32(+3.28%) |
Nov 30, 2023 | 9.977 | 10.07 | 9.561 | 9.660 | 400,719 | -0.30(-2.99%) |
Nov 29, 2023 | 9.898 | 10.08 | 9.709 | 9.957 | 378,269 | +0.13(+1.31%) |
Nov 28, 2023 | 9.907 | 10.05 | 9.798 | 9.828 | 271,652 | -0.06(-0.60%) |
Nov 27, 2023 | 10.05 | 10.09 | 9.818 | 9.888 | 182,129 | -0.33(-3.20%) |
Nov 24, 2023 | 10.12 | 10.35 | 10.12 | 10.21 | 47,084 | +0.12(+1.18%) |
Nov 22, 2023 | 9.927 | 10.19 | 9.883 | 10.10 | 141,083 | +0.07(+0.69%) |
Nov 21, 2023 | 10.05 | 10.25 | 9.967 | 10.03 | 184,626 | -0.20(-1.94%) |
Nov 20, 2023 | 10.21 | 10.56 | 10.18 | 10.22 | 84,475 | +0.01(+0.10%) |
Nov 17, 2023 | 10.01 | 10.43 | 9.719 | 10.21 | 367,875 | +0.07(+0.68%) |
Nov 16, 2023 | 10.37 | 10.58 | 10.03 | 10.15 | 180,072 | -0.31(-2.94%) |
Nov 15, 2023 | 10.51 | 10.74 | 10.32 | 10.45 | 187,027 | -0.13(-1.22%) |
Nov 14, 2023 | 10.48 | 10.69 | 10.42 | 10.58 | 240,518 | +0.27(+2.59%) |
Nov 13, 2023 | 10.18 | 10.48 | 10.05 | 10.31 | 111,595 | +0.08(+0.77%) |
Nov 10, 2023 | 10.23 | 10.48 | 9.907 | 10.23 | 230,221 | -0.01(-0.10%) |
Nov 09, 2023 | 10.75 | 10.93 | 10.09 | 10.24 | 185,840 | -0.36(-3.44%) |
Nov 08, 2023 | 10.73 | 10.88 | 10.45 | 10.61 | 147,274 | -0.24(-2.18%) |
Nov 07, 2023 | 11.29 | 11.34 | 10.85 | 10.85 | 207,477 | -0.45(-4.01%) |
Nov 06, 2023 | 11.35 | 11.43 | 10.74 | 11.30 | 206,900 | -0.11(-0.95%) |
Nov 03, 2023 | 11.74 | 11.75 | 11.33 | 11.41 | 110,293 | -0.34(-2.85%) |
Nov 02, 2023 | 11.45 | 11.97 | 11.43 | 11.74 | 158,447 | +0.18(+1.53%) |
Nov 01, 2023 | 11.34 | 12.17 | 11.32 | 11.57 | 184,550 | +0.12(+1.03%) |
Oct 31, 2023 | 12.43 | 12.43 | 11.25 | 11.45 | 307,096 | -1.61(-12.31%) |
Oct 30, 2023 | 13.30 | 13.53 | 12.77 | 13.05 | 100,598 | -0.16(-1.19%) |
Oct 27, 2023 | 13.21 | 13.29 | 13.00 | 13.21 | 67,539 | +0.02(+0.15%) |
Oct 26, 2023 | 13.50 | 13.50 | 13.02 | 13.19 | 73,864 | -0.34(-2.48%) |
Oct 25, 2023 | 13.68 | 13.68 | 13.16 | 13.53 | 87,725 | -0.22(-1.58%) |
Oct 24, 2023 | 13.85 | 13.90 | 13.71 | 13.74 | 84,151 | -0.08(-0.57%) |
Oct 23, 2023 | 13.73 | 13.89 | 13.46 | 13.82 | 126,406 | -0.03(-0.21%) |
Oct 20, 2023 | 14.03 | 14.42 | 13.72 | 13.85 | 289,264 | +0.14(+1.01%) |
Oct 19, 2023 | 13.64 | 13.91 | 13.55 | 13.71 | 62,417 | -0.11(-0.78%) |
Oct 18, 2023 | 13.80 | 13.96 | 13.72 | 13.82 | 67,658 | +0.03(+0.21%) |
Oct 17, 2023 | 13.41 | 13.88 | 13.40 | 13.79 | 117,633 | +0.38(+2.87%) |
Oct 16, 2023 | 13.67 | 13.67 | 13.23 | 13.41 | 106,435 | -0.07(-0.51%) |
Oct 13, 2023 | 13.47 | 13.64 | 13.40 | 13.48 | 40,480 | +0.16(+1.18%) |
Oct 12, 2023 | 13.66 | 13.68 | 13.18 | 13.32 | 76,325 | -0.27(-1.96%) |
Oct 11, 2023 | 13.64 | 13.73 | 13.38 | 13.59 | 66,837 | -0.12(-0.86%) |
Oct 10, 2023 | 13.61 | 13.85 | 13.55 | 13.71 | 85,621 | +0.07(+0.51%) |
Oct 09, 2023 | 13.09 | 13.80 | 13.01 | 13.64 | 109,818 | +0.77(+5.98%) |
Oct 06, 2023 | 13.10 | 13.10 | 12.66 | 12.87 | 140,934 | -0.12(-0.91%) |
Oct 05, 2023 | 13.01 | 13.25 | 12.90 | 12.99 | 214,618 | -0.13(-0.98%) |
Oct 04, 2023 | 13.58 | 13.58 | 12.97 | 13.11 | 204,247 | -0.74(-5.34%) |
Oct 03, 2023 | 13.43 | 13.90 | 13.42 | 13.85 | 136,259 | +0.44(+3.31%) |
Oct 02, 2023 | 14.10 | 14.30 | 13.19 | 13.41 | 173,605 | -0.57(-4.09%) |
Sep 29, 2023 | 14.33 | 14.42 | 13.81 | 13.98 | 509,873 | -0.23(-1.60%) |
Sep 28, 2023 | 14.30 | 14.43 | 13.94 | 14.21 | 173,995 | +0.03(+0.21%) |
Sep 27, 2023 | 13.61 | 14.24 | 13.61 | 14.18 | 180,899 | +0.62(+4.58%) |
Sep 26, 2023 | 13.51 | 13.98 | 13.42 | 13.56 | 165,521 | +0.01(+0.07%) |
Sep 25, 2023 | 12.32 | 13.61 | 13.18 | 13.55 | 273,789 | +1.23(+10.01%) |
Sep 22, 2023 | 12.40 | 12.44 | 12.24 | 12.31 | 64,122 | +0.00(+0.00%) |
Sep 21, 2023 | 12.58 | 12.63 | 12.30 | 12.31 | 52,858 | -0.22(-1.73%) |
Sep 20, 2023 | 12.62 | 12.81 | 12.49 | 12.53 | 57,129 | -0.18(-1.40%) |
Sep 19, 2023 | 12.79 | 12.97 | 12.62 | 12.71 | 89,975 | +0.06(+0.47%) |
Sep 18, 2023 | 12.71 | 12.90 | 12.56 | 12.65 | 128,038 | -0.10(-0.77%) |
Sep 15, 2023 | 12.52 | 12.75 | 12.18 | 12.75 | 291,743 | +0.15(+1.17%) |
Sep 14, 2023 | 12.44 | 12.60 | 12.43 | 12.60 | 75,537 | +0.25(+2.00%) |
Sep 13, 2023 | 12.41 | 12.42 | 12.24 | 12.35 | 67,230 | +0.03(+0.24%) |
Sep 12, 2023 | 12.26 | 12.39 | 12.23 | 12.32 | 38,654 | +0.12(+0.97%) |
Sep 11, 2023 | 12.20 | 12.42 | 12.02 | 12.21 | 73,734 | +0.02(+0.16%) |
Sep 08, 2023 | 12.06 | 12.47 | 12.00 | 12.19 | 67,983 | +0.16(+1.31%) |
Sep 07, 2023 | 12.05 | 12.16 | 11.88 | 12.03 | 115,807 | -0.05(-0.41%) |
Sep 06, 2023 | 12.40 | 12.40 | 11.93 | 12.08 | 103,548 | -0.34(-2.70%) |
Sep 05, 2023 | 12.19 | 12.47 | 12.15 | 12.41 | 78,948 | +0.35(+2.86%) |
Sep 01, 2023 | 11.70 | 12.22 | 11.70 | 12.07 | 86,273 | +0.33(+2.77%) |
Aug 31, 2023 | 11.85 | 11.99 | 11.73 | 11.74 | 54,974 | -0.08(-0.67%) |
Aug 30, 2023 | 12.08 | 12.08 | 11.80 | 11.82 | 105,729 | -0.26(-2.12%) |
Aug 29, 2023 | 12.25 | 12.25 | 11.92 | 12.08 | 98,573 | -0.17(-1.37%) |
Aug 28, 2023 | 12.13 | 12.44 | 12.13 | 12.25 | 81,430 | +0.20(+1.64%) |
Aug 25, 2023 | 12.09 | 12.09 | 11.78 | 12.05 | 92,741 | -0.03(-0.24%) |
Aug 24, 2023 | 11.87 | 12.25 | 11.87 | 12.08 | 95,638 | +0.17(+1.41%) |
Aug 23, 2023 | 12.17 | 12.17 | 11.89 | 11.91 | 73,636 | -0.37(-3.05%) |
Aug 22, 2023 | 12.32 | 12.39 | 12.19 | 12.29 | 84,861 | -0.04(-0.32%) |
Aug 21, 2023 | 12.72 | 12.85 | 12.25 | 12.32 | 125,683 | -0.37(-2.95%) |
Aug 18, 2023 | 12.29 | 12.71 | 12.29 | 12.70 | 248,308 | +0.37(+3.04%) |
Aug 17, 2023 | 12.33 | 12.42 | 12.27 | 12.32 | 216,089 | +0.10(+0.81%) |
Aug 16, 2023 | 12.32 | 12.37 | 12.15 | 12.23 | 220,701 | -0.12(-0.96%) |
Aug 15, 2023 | 11.95 | 12.37 | 11.95 | 12.34 | 156,010 | +0.36(+3.03%) |
Aug 14, 2023 | 12.19 | 12.28 | 11.88 | 11.98 | 122,766 | -0.30(-2.48%) |
Aug 11, 2023 | 12.17 | 12.37 | 12.08 | 12.29 | 279,186 | +0.12(+0.97%) |
Aug 10, 2023 | 11.78 | 12.28 | 11.78 | 12.17 | 185,924 | +0.42(+3.59%) |
Aug 09, 2023 | 10.98 | 11.97 | 10.96 | 11.74 | 446,367 | +0.79(+7.17%) |
Aug 08, 2023 | 9.683 | 11.00 | 9.339 | 10.96 | 350,374 | +0.77(+7.51%) |
Aug 07, 2023 | 10.31 | 10.45 | 10.18 | 10.19 | 166,702 | -0.09(-0.86%) |
Aug 04, 2023 | 10.32 | 10.40 | 10.22 | 10.28 | 111,140 | +0.03(+0.29%) |
Aug 03, 2023 | 9.958 | 10.36 | 9.918 | 10.25 | 61,017 | +0.23(+2.25%) |
Aug 02, 2023 | 10.24 | 10.28 | 9.967 | 10.03 | 67,782 | -0.27(-2.58%) |
Aug 01, 2023 | 10.17 | 10.33 | 10.02 | 10.29 | 82,617 | -0.02(-0.19%) |
Jul 31, 2023 | 10.12 | 10.34 | 10.06 | 10.31 | 139,286 | +0.20(+1.94%) |
Jul 28, 2023 | 10.10 | 10.26 | 10.07 | 10.11 | 65,425 | +0.08(+0.78%) |
Jul 27, 2023 | 10.28 | 10.30 | 9.820 | 10.04 | 156,327 | -0.25(-2.39%) |
Jul 26, 2023 | 10.19 | 10.47 | 10.19 | 10.28 | 68,066 | +0.00(+0.00%) |
Jul 25, 2023 | 10.16 | 10.45 | 10.14 | 10.28 | 97,596 | +0.06(+0.58%) |
Jul 24, 2023 | 9.977 | 10.40 | 9.958 | 10.22 | 117,980 | +0.21(+2.06%) |
Jul 21, 2023 | 10.26 | 10.28 | 9.997 | 10.02 | 94,122 | -0.19(-1.83%) |
Jul 20, 2023 | 9.918 | 10.22 | 9.771 | 10.20 | 88,242 | +0.34(+3.49%) |
Jul 19, 2023 | 9.869 | 9.967 | 9.810 | 9.859 | 48,173 | -0.01(-0.10%) |
Jul 18, 2023 | 9.810 | 10.10 | 9.751 | 9.869 | 106,442 | +0.01(+0.10%) |
Jul 17, 2023 | 9.702 | 9.987 | 9.702 | 9.859 | 88,770 | +0.10(+1.01%) |
Jul 14, 2023 | 9.889 | 9.889 | 9.653 | 9.761 | 120,359 | -0.18(-1.78%) |
Jul 13, 2023 | 9.820 | 10.10 | 9.820 | 9.938 | 98,988 | +0.07(+0.70%) |
Jul 12, 2023 | 10.08 | 10.15 | 9.820 | 9.869 | 119,215 | -0.13(-1.28%) |
Jul 11, 2023 | 9.742 | 10.02 | 9.585 | 9.997 | 158,519 | +0.29(+3.04%) |
Jul 10, 2023 | 9.948 | 9.948 | 9.476 | 9.702 | 207,653 | -0.34(-3.42%) |
Jul 07, 2023 | 9.496 | 10.07 | 9.496 | 10.05 | 186,069 | +0.55(+5.79%) |
Jul 06, 2023 | 9.594 | 9.643 | 9.270 | 9.496 | 163,415 | -0.21(-2.13%) |
Jul 05, 2023 | 10.01 | 10.01 | 9.634 | 9.702 | 151,850 | -0.30(-3.04%) |
Jul 03, 2023 | 9.987 | 10.25 | 9.889 | 10.01 | 89,541 | -0.05(-0.49%) |
Jun 30, 2023 | 9.948 | 10.09 | 9.826 | 10.06 | 111,672 | +0.17(+1.69%) |
Jun 29, 2023 | 9.761 | 9.918 | 9.712 | 9.889 | 107,205 | +0.17(+1.72%) |
Jun 28, 2023 | 9.732 | 9.869 | 9.447 | 9.722 | 128,527 | -0.02(-0.20%) |
Jun 27, 2023 | 9.732 | 9.830 | 9.457 | 9.742 | 188,098 | -0.01(-0.10%) |
Jun 26, 2023 | 9.594 | 10.24 | 9.594 | 9.751 | 293,336 | +0.18(+1.85%) |
Jun 23, 2023 | 10.12 | 10.13 | 9.467 | 9.575 | 2,325,282 | -0.62(-6.07%) |
Jun 22, 2023 | 10.36 | 10.36 | 10.14 | 10.19 | 168,205 | -0.12(-1.14%) |
Jun 21, 2023 | 9.987 | 10.34 | 9.958 | 10.31 | 335,171 | +0.23(+2.24%) |
Jun 20, 2023 | 10.41 | 10.49 | 10.06 | 10.09 | 291,109 | -0.32(-3.11%) |
Jun 16, 2023 | 10.49 | 10.67 | 10.40 | 10.41 | 223,443 | -0.08(-0.75%) |
Jun 15, 2023 | 10.65 | 10.84 | 10.44 | 10.49 | 128,289 | -0.07(-0.65%) |
Jun 14, 2023 | 11.11 | 11.13 | 10.22 | 10.56 | 361,441 | -0.59(-5.29%) |
Jun 13, 2023 | 11.51 | 11.61 | 11.15 | 11.15 | 153,258 | -0.25(-2.16%) |
Jun 12, 2023 | 11.52 | 11.65 | 11.20 | 11.39 | 212,959 | +0.00(+0.00%) |
Jun 09, 2023 | 11.78 | 11.88 | 11.38 | 11.39 | 117,575 | -0.39(-3.33%) |
Jun 08, 2023 | 11.78 | 11.91 | 11.62 | 11.78 | 171,249 | +0.17(+1.44%) |
Jun 07, 2023 | 11.53 | 11.72 | 11.39 | 11.62 | 121,815 | +0.13(+1.11%) |
Jun 06, 2023 | 11.55 | 11.73 | 11.47 | 11.49 | 147,707 | +0.00(+0.00%) |
Jun 05, 2023 | 11.40 | 11.64 | 11.15 | 11.49 | 178,952 | +0.17(+1.47%) |
Jun 02, 2023 | 11.07 | 11.51 | 11.07 | 11.32 | 126,577 | +0.32(+2.95%) |