Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.80 | 10.89 | 10.80 | 10.87 | 224,650 | +0.08(+0.78%) |
May 30, 2024 | 10.83 | 10.87 | 10.78 | 10.79 | 167,834 | -0.01(-0.05%) |
May 29, 2024 | 10.81 | 10.90 | 10.76 | 10.79 | 371,150 | -0.10(-0.91%) |
May 28, 2024 | 11.00 | 11.06 | 10.88 | 10.89 | 462,142 | -0.16(-1.44%) |
May 24, 2024 | 10.92 | 11.07 | 10.89 | 11.05 | 349,504 | +0.13(+1.18%) |
May 23, 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 466,783 | -0.03(-0.27%) |
May 22, 2024 | 10.97 | 10.99 | 10.93 | 10.95 | 211,437 | -0.03(-0.27%) |
May 21, 2024 | 11.01 | 11.02 | 10.97 | 10.98 | 319,021 | +0.00(+0.00%) |
May 20, 2024 | 11.00 | 11.01 | 10.96 | 10.98 | 169,092 | +0.01(+0.09%) |
May 17, 2024 | 10.94 | 11.01 | 10.94 | 10.97 | 262,373 | +0.01(+0.09%) |
May 16, 2024 | 10.97 | 11.07 | 10.96 | 10.96 | 417,744 | -0.05(-0.45%) |
May 15, 2024 | 11.03 | 11.03 | 10.98 | 11.01 | 756,816 | +0.07(+0.64%) |
May 14, 2024 | 10.94 | 10.96 | 10.91 | 10.94 | 310,053 | +0.04(+0.36%) |
May 13, 2024 | 10.91 | 10.96 | 10.89 | 10.90 | 407,517 | -0.01(-0.09%) |
May 10, 2024 | 11.01 | 11.03 | 10.87 | 10.91 | 375,013 | -0.07(-0.63%) |
May 09, 2024 | 10.97 | 11.03 | 10.95 | 10.98 | 152,408 | +0.01(+0.09%) |
May 08, 2024 | 10.95 | 10.99 | 10.94 | 10.97 | 212,042 | +0.02(+0.18%) |
May 07, 2024 | 10.88 | 10.97 | 10.86 | 10.95 | 499,531 | +0.12(+1.10%) |
May 06, 2024 | 10.84 | 10.84 | 10.79 | 10.83 | 243,215 | +0.04(+0.37%) |
May 03, 2024 | 10.76 | 10.79 | 10.75 | 10.79 | 413,061 | +0.09(+0.83%) |
May 02, 2024 | 10.67 | 10.71 | 10.67 | 10.70 | 905,878 | +0.02(+0.19%) |
May 01, 2024 | 10.71 | 10.72 | 10.66 | 10.68 | 482,470 | +0.03(+0.28%) |
Apr 30, 2024 | 10.64 | 10.67 | 10.62 | 10.65 | 324,995 | -0.01(-0.09%) |
Apr 29, 2024 | 10.63 | 10.67 | 10.62 | 10.66 | 309,120 | +0.05(+0.47%) |
Apr 26, 2024 | 10.59 | 10.61 | 10.58 | 10.61 | 343,277 | +0.07(+0.66%) |
Apr 25, 2024 | 10.54 | 10.57 | 10.53 | 10.55 | 344,814 | -0.08(-0.75%) |
Apr 24, 2024 | 10.62 | 10.64 | 10.60 | 10.62 | 366,740 | +0.02(+0.19%) |
Apr 23, 2024 | 10.56 | 10.61 | 10.55 | 10.60 | 528,316 | +0.05(+0.47%) |
Apr 22, 2024 | 10.58 | 10.61 | 10.55 | 10.56 | 387,997 | -0.07(-0.65%) |
Apr 19, 2024 | 10.64 | 10.65 | 10.61 | 10.62 | 182,154 | -0.02(-0.19%) |
Apr 18, 2024 | 10.66 | 10.66 | 10.61 | 10.64 | 306,485 | -0.02(-0.18%) |
Apr 17, 2024 | 10.60 | 10.66 | 10.56 | 10.66 | 341,519 | +0.11(+1.03%) |
Apr 16, 2024 | 10.49 | 10.59 | 10.49 | 10.56 | 553,320 | +0.03(+0.28%) |
Apr 15, 2024 | 10.56 | 10.56 | 10.51 | 10.53 | 379,420 | -0.07(-0.65%) |
Apr 12, 2024 | 10.57 | 10.62 | 10.57 | 10.59 | 306,951 | +0.02(+0.18%) |
Apr 11, 2024 | 10.59 | 10.59 | 10.52 | 10.58 | 342,055 | +0.00(+0.00%) |
Apr 10, 2024 | 10.64 | 10.66 | 10.55 | 10.58 | 480,398 | -0.15(-1.38%) |
Apr 09, 2024 | 10.71 | 10.72 | 10.66 | 10.72 | 323,482 | +0.05(+0.46%) |
Apr 08, 2024 | 10.65 | 10.69 | 10.65 | 10.67 | 334,199 | -0.02(-0.18%) |
Apr 05, 2024 | 10.73 | 10.73 | 10.66 | 10.69 | 356,697 | -0.06(-0.55%) |
Apr 04, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 351,922 | +0.00(+0.00%) |
Apr 03, 2024 | 10.75 | 10.77 | 10.71 | 10.75 | 369,727 | -0.05(-0.46%) |
Apr 02, 2024 | 10.76 | 10.83 | 10.75 | 10.80 | 407,068 | -0.03(-0.27%) |
Apr 01, 2024 | 10.83 | 10.86 | 10.77 | 10.83 | 563,246 | -0.02(-0.18%) |
Mar 28, 2024 | 10.86 | 10.88 | 10.83 | 10.85 | 354,362 | -0.01(-0.09%) |
Mar 27, 2024 | 10.88 | 10.90 | 10.83 | 10.86 | 401,879 | +0.02(+0.18%) |
Mar 26, 2024 | 10.88 | 10.90 | 10.80 | 10.84 | 352,275 | +0.04(+0.36%) |
Mar 25, 2024 | 10.82 | 10.85 | 10.78 | 10.80 | 271,716 | -0.01(-0.09%) |
Mar 22, 2024 | 10.87 | 10.90 | 10.81 | 10.81 | 388,574 | -0.03(-0.27%) |
Mar 21, 2024 | 10.90 | 10.91 | 10.83 | 10.84 | 325,931 | -0.02(-0.18%) |
Mar 20, 2024 | 10.91 | 10.92 | 10.84 | 10.86 | 273,901 | -0.02(-0.18%) |
Mar 19, 2024 | 10.94 | 10.95 | 10.86 | 10.88 | 304,597 | -0.03(-0.27%) |
Mar 18, 2024 | 10.89 | 10.95 | 10.88 | 10.91 | 203,115 | +0.02(+0.18%) |
Mar 15, 2024 | 10.87 | 10.90 | 10.85 | 10.89 | 253,949 | +0.01(+0.09%) |
Mar 14, 2024 | 10.91 | 10.91 | 10.85 | 10.88 | 293,711 | -0.07(-0.64%) |
Mar 13, 2024 | 10.93 | 10.95 | 10.87 | 10.95 | 384,102 | +0.03(+0.27%) |
Mar 12, 2024 | 10.96 | 10.97 | 10.89 | 10.92 | 603,460 | -0.02(-0.18%) |
Mar 11, 2024 | 10.95 | 10.97 | 10.91 | 10.94 | 309,204 | +0.02(+0.18%) |
Mar 08, 2024 | 10.93 | 10.96 | 10.88 | 10.92 | 251,916 | +0.03(+0.27%) |
Mar 07, 2024 | 10.94 | 10.98 | 10.88 | 10.89 | 296,567 | -0.03(-0.27%) |
Mar 06, 2024 | 10.90 | 10.94 | 10.89 | 10.92 | 336,904 | +0.04(+0.36%) |
Mar 05, 2024 | 10.87 | 10.88 | 10.82 | 10.88 | 169,936 | +0.06(+0.54%) |
Mar 04, 2024 | 10.78 | 10.88 | 10.78 | 10.82 | 343,970 | -0.01(-0.09%) |
Mar 01, 2024 | 10.78 | 10.86 | 10.76 | 10.83 | 344,692 | +0.08(+0.73%) |
Feb 29, 2024 | 10.74 | 10.78 | 10.74 | 10.76 | 164,885 | +0.06(+0.55%) |
Feb 28, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 206,633 | +0.03(+0.28%) |
Feb 27, 2024 | 10.71 | 10.74 | 10.67 | 10.67 | 210,847 | -0.04(-0.37%) |
Feb 26, 2024 | 10.79 | 10.82 | 10.71 | 10.71 | 344,333 | -0.09(-0.82%) |
Feb 23, 2024 | 10.80 | 10.81 | 10.78 | 10.79 | 127,632 | +0.01(+0.09%) |
Feb 22, 2024 | 10.82 | 10.82 | 10.77 | 10.78 | 134,179 | +0.01(+0.09%) |
Feb 21, 2024 | 10.80 | 10.84 | 10.74 | 10.77 | 358,468 | -0.02(-0.18%) |
Feb 20, 2024 | 10.77 | 10.84 | 10.77 | 10.79 | 237,998 | +0.00(+0.00%) |
Feb 16, 2024 | 10.83 | 10.83 | 10.77 | 10.79 | 304,647 | -0.07(-0.63%) |
Feb 15, 2024 | 10.86 | 10.88 | 10.81 | 10.86 | 444,706 | +0.08(+0.73%) |
Feb 14, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 196,749 | +0.09(+0.86%) |
Feb 13, 2024 | 10.69 | 10.72 | 10.68 | 10.69 | 180,852 | -0.10(-0.91%) |
Feb 12, 2024 | 10.78 | 10.80 | 10.76 | 10.79 | 274,744 | +0.06(+0.55%) |
Feb 09, 2024 | 10.75 | 10.79 | 10.72 | 10.73 | 351,802 | -0.01(-0.09%) |
Feb 08, 2024 | 10.70 | 10.74 | 10.67 | 10.74 | 455,703 | +0.05(+0.46%) |
Feb 07, 2024 | 10.75 | 10.77 | 10.68 | 10.69 | 423,697 | -0.02(-0.18%) |
Feb 06, 2024 | 10.68 | 10.73 | 10.65 | 10.71 | 251,887 | +0.02(+0.18%) |
Feb 05, 2024 | 10.71 | 10.73 | 10.67 | 10.69 | 246,493 | -0.08(-0.73%) |
Feb 02, 2024 | 10.75 | 10.80 | 10.71 | 10.77 | 229,557 | -0.08(-0.72%) |
Feb 01, 2024 | 10.84 | 10.90 | 10.83 | 10.85 | 407,962 | +0.07(+0.63%) |
Jan 31, 2024 | 10.70 | 10.83 | 10.70 | 10.78 | 285,723 | +0.09(+0.82%) |
Jan 30, 2024 | 10.70 | 10.73 | 10.67 | 10.69 | 184,752 | +0.01(+0.09%) |
Jan 29, 2024 | 10.61 | 10.69 | 10.60 | 10.68 | 218,602 | +0.08(+0.74%) |
Jan 26, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 190,733 | -0.01(-0.09%) |
Jan 25, 2024 | 10.63 | 10.65 | 10.60 | 10.61 | 175,754 | +0.03(+0.28%) |
Jan 24, 2024 | 10.58 | 10.61 | 10.57 | 10.59 | 455,553 | +0.05(+0.46%) |
Jan 23, 2024 | 10.56 | 10.58 | 10.54 | 10.54 | 260,406 | -0.05(-0.46%) |
Jan 22, 2024 | 10.60 | 10.67 | 10.58 | 10.59 | 215,304 | +0.05(+0.46%) |
Jan 19, 2024 | 10.52 | 10.54 | 10.44 | 10.54 | 413,696 | +0.02(+0.19%) |
Jan 18, 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 318,432 | -0.09(-0.83%) |
Jan 17, 2024 | 10.68 | 10.69 | 10.60 | 10.60 | 451,501 | -0.08(-0.73%) |
Jan 16, 2024 | 10.78 | 10.80 | 10.68 | 10.68 | 248,561 | -0.13(-1.17%) |
Jan 12, 2024 | 10.82 | 10.89 | 10.79 | 10.81 | 180,075 | +0.02(+0.18%) |
Jan 11, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 235,118 | +0.04(+0.40%) |
Jan 10, 2024 | 10.75 | 10.78 | 10.75 | 10.75 | 284,007 | +0.00(+0.00%) |
Jan 09, 2024 | 10.79 | 10.82 | 10.74 | 10.75 | 226,122 | -0.04(-0.36%) |
Jan 08, 2024 | 10.75 | 10.82 | 10.75 | 10.79 | 409,707 | +0.04(+0.36%) |
Jan 05, 2024 | 10.81 | 10.83 | 10.71 | 10.75 | 381,172 | -0.05(-0.45%) |
Jan 04, 2024 | 10.83 | 10.83 | 10.77 | 10.80 | 156,749 | -0.05(-0.45%) |
Jan 03, 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 298,536 | +0.06(+0.54%) |
Jan 02, 2024 | 10.76 | 10.80 | 10.75 | 10.79 | 345,342 | +0.00(+0.00%) |
Dec 29, 2023 | 10.68 | 10.79 | 10.68 | 10.79 | 727,037 | +0.07(+0.64%) |
Dec 28, 2023 | 10.84 | 10.84 | 10.70 | 10.72 | 731,573 | -0.13(-1.17%) |
Dec 27, 2023 | 10.86 | 10.89 | 10.82 | 10.85 | 815,055 | +0.07(+0.63%) |
Dec 26, 2023 | 10.85 | 10.85 | 10.78 | 10.78 | 326,854 | -0.04(-0.36%) |
Dec 22, 2023 | 10.84 | 10.85 | 10.79 | 10.82 | 473,542 | +0.01(+0.09%) |
Dec 21, 2023 | 10.82 | 10.84 | 10.76 | 10.81 | 739,464 | +0.07(+0.63%) |
Dec 20, 2023 | 10.76 | 10.79 | 10.73 | 10.74 | 887,655 | +0.01(+0.09%) |
Dec 19, 2023 | 10.65 | 10.74 | 10.62 | 10.73 | 732,735 | +0.08(+0.73%) |
Dec 18, 2023 | 10.67 | 10.69 | 10.61 | 10.65 | 680,987 | -0.01(-0.09%) |
Dec 15, 2023 | 10.64 | 10.67 | 10.63 | 10.66 | 490,524 | +0.03(+0.27%) |
Dec 14, 2023 | 10.52 | 10.66 | 10.52 | 10.63 | 403,540 | +0.19(+1.80%) |
Dec 13, 2023 | 10.41 | 10.47 | 10.38 | 10.44 | 651,141 | +0.03(+0.28%) |
Dec 12, 2023 | 10.39 | 10.43 | 10.38 | 10.41 | 607,862 | +0.02(+0.19%) |
Dec 11, 2023 | 10.40 | 10.45 | 10.38 | 10.39 | 345,601 | -0.01(-0.09%) |
Dec 08, 2023 | 10.38 | 10.44 | 10.35 | 10.40 | 395,799 | +0.00(+0.00%) |
Dec 07, 2023 | 10.37 | 10.44 | 10.35 | 10.40 | 411,955 | +0.07(+0.66%) |
Dec 06, 2023 | 10.37 | 10.38 | 10.33 | 10.34 | 248,435 | -0.02(-0.19%) |
Dec 05, 2023 | 10.41 | 10.43 | 10.33 | 10.36 | 482,455 | -0.01(-0.09%) |
Dec 04, 2023 | 10.32 | 10.40 | 10.32 | 10.37 | 516,464 | -0.01(-0.09%) |
Dec 01, 2023 | 10.27 | 10.39 | 10.24 | 10.38 | 463,895 | +0.11(+1.04%) |
Nov 30, 2023 | 10.32 | 10.32 | 10.25 | 10.27 | 583,235 | -0.05(-0.47%) |
Nov 29, 2023 | 10.20 | 10.32 | 10.20 | 10.32 | 460,307 | +0.17(+1.72%) |
Nov 28, 2023 | 10.10 | 10.17 | 10.09 | 10.14 | 563,134 | +0.02(+0.19%) |
Nov 27, 2023 | 10.09 | 10.16 | 10.07 | 10.12 | 347,971 | -0.01(-0.10%) |
Nov 24, 2023 | 10.07 | 10.13 | 10.06 | 10.13 | 314,797 | +0.06(+0.58%) |
Nov 22, 2023 | 10.04 | 10.10 | 10.04 | 10.07 | 252,490 | +0.05(+0.48%) |
Nov 21, 2023 | 10.04 | 10.08 | 10.02 | 10.03 | 437,855 | -0.01(-0.10%) |
Nov 20, 2023 | 10.01 | 10.08 | 10.00 | 10.04 | 558,832 | +0.00(+0.00%) |
Nov 17, 2023 | 10.09 | 10.09 | 10.01 | 10.04 | 308,720 | +0.03(+0.29%) |
Nov 16, 2023 | 9.920 | 10.04 | 9.920 | 10.01 | 431,277 | +0.16(+1.57%) |
Nov 15, 2023 | 9.862 | 9.900 | 9.813 | 9.852 | 327,941 | -0.02(-0.20%) |
Nov 14, 2023 | 9.842 | 9.918 | 9.823 | 9.871 | 337,151 | +0.17(+1.73%) |
Nov 13, 2023 | 9.655 | 9.718 | 9.621 | 9.703 | 497,871 | +0.04(+0.40%) |
Nov 10, 2023 | 9.645 | 9.703 | 9.636 | 9.665 | 419,312 | +0.04(+0.40%) |
Nov 09, 2023 | 9.703 | 9.709 | 9.607 | 9.626 | 883,714 | -0.10(-0.99%) |
Nov 08, 2023 | 9.655 | 9.742 | 9.626 | 9.723 | 351,422 | +0.10(+1.00%) |
Nov 07, 2023 | 9.501 | 9.626 | 9.501 | 9.626 | 403,648 | +0.14(+1.42%) |
Nov 06, 2023 | 9.491 | 9.520 | 9.434 | 9.491 | 473,631 | -0.02(-0.20%) |
Nov 03, 2023 | 9.424 | 9.530 | 9.424 | 9.510 | 676,936 | +0.17(+1.86%) |
Nov 02, 2023 | 9.250 | 9.337 | 9.250 | 9.337 | 509,402 | +0.17(+1.89%) |
Nov 01, 2023 | 9.086 | 9.163 | 9.081 | 9.163 | 577,772 | +0.12(+1.28%) |
Oct 31, 2023 | 9.105 | 9.105 | 9.028 | 9.047 | 545,699 | -0.04(-0.42%) |
Oct 30, 2023 | 9.086 | 9.125 | 9.038 | 9.086 | 456,637 | +0.01(+0.11%) |
Oct 27, 2023 | 9.019 | 9.096 | 8.999 | 9.076 | 349,243 | +0.03(+0.32%) |
Oct 26, 2023 | 8.990 | 9.067 | 8.990 | 9.047 | 579,150 | +0.05(+0.54%) |
Oct 25, 2023 | 9.115 | 9.115 | 8.990 | 8.999 | 508,807 | -0.15(-1.69%) |
Oct 24, 2023 | 9.173 | 9.202 | 9.081 | 9.154 | 520,561 | +0.07(+0.74%) |
Oct 23, 2023 | 9.019 | 9.115 | 9.019 | 9.086 | 784,814 | +0.02(+0.21%) |
Oct 20, 2023 | 9.047 | 9.110 | 9.047 | 9.067 | 593,630 | -0.01(-0.11%) |
Oct 19, 2023 | 9.154 | 9.173 | 9.057 | 9.076 | 514,052 | -0.07(-0.74%) |
Oct 18, 2023 | 9.221 | 9.221 | 9.120 | 9.144 | 365,218 | -0.10(-1.04%) |
Oct 17, 2023 | 9.221 | 9.327 | 9.212 | 9.240 | 392,732 | -0.09(-0.93%) |
Oct 16, 2023 | 9.375 | 9.385 | 9.318 | 9.327 | 316,262 | -0.09(-0.92%) |
Oct 13, 2023 | 9.443 | 9.467 | 9.400 | 9.414 | 255,078 | +0.01(+0.10%) |
Oct 12, 2023 | 9.404 | 9.419 | 9.366 | 9.404 | 740,787 | +0.02(+0.16%) |
Oct 11, 2023 | 9.360 | 9.408 | 9.350 | 9.389 | 531,502 | +0.09(+0.93%) |
Oct 10, 2023 | 9.206 | 9.322 | 9.197 | 9.302 | 562,035 | +0.07(+0.73%) |
Oct 09, 2023 | 9.197 | 9.264 | 9.168 | 9.235 | 1,087,045 | +0.06(+0.63%) |
Oct 06, 2023 | 9.120 | 9.197 | 9.096 | 9.178 | 413,098 | +0.00(+0.00%) |
Oct 05, 2023 | 9.206 | 9.216 | 9.149 | 9.178 | 638,590 | -0.04(-0.42%) |
Oct 04, 2023 | 9.187 | 9.245 | 9.178 | 9.216 | 740,608 | +0.08(+0.84%) |
Oct 03, 2023 | 9.197 | 9.235 | 9.110 | 9.139 | 799,460 | -0.08(-0.83%) |
Oct 02, 2023 | 9.274 | 9.293 | 9.197 | 9.216 | 500,825 | -0.06(-0.62%) |
Sep 29, 2023 | 9.331 | 9.350 | 9.254 | 9.274 | 461,154 | -0.01(-0.10%) |
Sep 28, 2023 | 9.341 | 9.408 | 9.254 | 9.283 | 438,298 | -0.09(-0.92%) |
Sep 27, 2023 | 9.427 | 9.427 | 9.331 | 9.370 | 648,825 | -0.02(-0.20%) |
Sep 26, 2023 | 9.495 | 9.533 | 9.389 | 9.389 | 447,742 | -0.17(-1.81%) |
Sep 25, 2023 | 9.648 | 9.591 | 9.552 | 9.562 | 482,109 | -0.11(-1.09%) |
Sep 22, 2023 | 9.658 | 9.716 | 9.658 | 9.668 | 284,774 | +0.01(+0.10%) |
Sep 21, 2023 | 9.706 | 9.716 | 9.658 | 9.658 | 361,087 | -0.12(-1.18%) |
Sep 20, 2023 | 9.764 | 9.802 | 9.744 | 9.773 | 210,712 | +0.01(+0.10%) |
Sep 19, 2023 | 9.773 | 9.773 | 9.735 | 9.764 | 199,238 | +0.01(+0.10%) |
Sep 18, 2023 | 9.764 | 9.802 | 9.754 | 9.754 | 818,246 | -0.03(-0.29%) |
Sep 15, 2023 | 9.812 | 9.821 | 9.773 | 9.783 | 417,118 | -0.02(-0.20%) |
Sep 14, 2023 | 9.831 | 9.860 | 9.793 | 9.802 | 148,222 | -0.05(-0.53%) |
Sep 13, 2023 | 9.816 | 9.854 | 9.816 | 9.854 | 351,468 | +0.04(+0.39%) |
Sep 12, 2023 | 9.835 | 9.844 | 9.806 | 9.816 | 330,836 | -0.02(-0.19%) |
Sep 11, 2023 | 9.825 | 9.835 | 9.806 | 9.835 | 232,752 | +0.02(+0.20%) |
Sep 08, 2023 | 9.854 | 9.864 | 9.787 | 9.816 | 301,830 | -0.02(-0.19%) |
Sep 07, 2023 | 9.912 | 9.940 | 9.825 | 9.835 | 444,572 | -0.10(-0.96%) |
Sep 06, 2023 | 9.921 | 9.940 | 9.912 | 9.931 | 224,156 | +0.00(+0.00%) |
Sep 05, 2023 | 9.902 | 9.950 | 9.902 | 9.931 | 371,797 | -0.02(-0.19%) |
Sep 01, 2023 | 9.959 | 9.983 | 9.912 | 9.950 | 343,140 | -0.01(-0.10%) |
Aug 31, 2023 | 9.959 | 9.988 | 9.950 | 9.959 | 202,261 | +0.00(+0.00%) |
Aug 30, 2023 | 9.979 | 9.993 | 9.950 | 9.959 | 258,875 | +0.01(+0.10%) |
Aug 29, 2023 | 9.902 | 9.979 | 9.892 | 9.950 | 367,071 | +0.04(+0.39%) |
Aug 28, 2023 | 9.931 | 9.940 | 9.902 | 9.912 | 155,515 | +0.02(+0.19%) |
Aug 25, 2023 | 9.921 | 9.969 | 9.892 | 9.892 | 234,161 | +0.00(+0.00%) |
Aug 24, 2023 | 9.912 | 9.921 | 9.883 | 9.892 | 508,621 | -0.04(-0.39%) |
Aug 23, 2023 | 9.959 | 9.979 | 9.926 | 9.931 | 454,602 | +0.02(+0.19%) |
Aug 22, 2023 | 9.959 | 9.969 | 9.897 | 9.912 | 350,904 | +0.00(+0.00%) |
Aug 21, 2023 | 9.931 | 9.950 | 9.892 | 9.912 | 525,288 | -0.06(-0.58%) |
Aug 18, 2023 | 9.959 | 10.04 | 9.959 | 9.969 | 399,142 | -0.02(-0.19%) |
Aug 17, 2023 | 9.988 | 10.01 | 9.969 | 9.988 | 247,615 | +0.00(+0.00%) |
Aug 16, 2023 | 10.08 | 10.09 | 9.988 | 9.988 | 274,855 | -0.10(-0.95%) |
Aug 15, 2023 | 10.10 | 10.13 | 10.08 | 10.08 | 203,613 | -0.02(-0.19%) |
Aug 14, 2023 | 10.12 | 10.18 | 10.10 | 10.10 | 223,776 | -0.02(-0.23%) |
Aug 11, 2023 | 10.13 | 10.14 | 10.10 | 10.13 | 227,347 | +0.02(+0.19%) |
Aug 10, 2023 | 10.15 | 10.19 | 10.11 | 10.11 | 256,527 | -0.05(-0.47%) |
Aug 09, 2023 | 10.19 | 10.21 | 10.15 | 10.15 | 169,241 | -0.02(-0.19%) |
Aug 08, 2023 | 10.21 | 10.24 | 10.16 | 10.17 | 343,327 | -0.03(-0.28%) |
Aug 07, 2023 | 10.25 | 10.26 | 10.18 | 10.20 | 287,321 | -0.01(-0.09%) |
Aug 04, 2023 | 10.22 | 10.28 | 10.17 | 10.21 | 272,467 | +0.02(+0.19%) |
Aug 03, 2023 | 10.21 | 10.26 | 10.18 | 10.19 | 318,328 | -0.13(-1.29%) |
Aug 02, 2023 | 10.32 | 10.36 | 10.28 | 10.33 | 531,016 | -0.04(-0.37%) |
Aug 01, 2023 | 10.35 | 10.38 | 10.28 | 10.36 | 321,224 | +0.01(+0.09%) |
Jul 31, 2023 | 10.36 | 10.39 | 10.34 | 10.36 | 305,289 | +0.01(+0.09%) |
Jul 28, 2023 | 10.33 | 10.36 | 10.31 | 10.35 | 253,474 | +0.06(+0.56%) |
Jul 27, 2023 | 10.36 | 10.36 | 10.29 | 10.29 | 307,271 | -0.08(-0.74%) |
Jul 26, 2023 | 10.36 | 10.40 | 10.36 | 10.36 | 234,940 | +0.00(+0.00%) |
Jul 25, 2023 | 10.36 | 10.38 | 10.34 | 10.36 | 134,750 | -0.02(-0.18%) |
Jul 24, 2023 | 10.36 | 10.41 | 10.36 | 10.38 | 176,395 | +0.03(+0.28%) |
Jul 21, 2023 | 10.35 | 10.37 | 10.35 | 10.36 | 517,528 | +0.03(+0.28%) |
Jul 20, 2023 | 10.34 | 10.36 | 10.32 | 10.33 | 254,554 | -0.05(-0.46%) |
Jul 19, 2023 | 10.36 | 10.40 | 10.36 | 10.37 | 204,477 | +0.03(+0.28%) |
Jul 18, 2023 | 10.35 | 10.37 | 10.27 | 10.35 | 394,661 | +0.02(+0.18%) |
Jul 17, 2023 | 10.26 | 10.34 | 10.26 | 10.33 | 273,728 | +0.04(+0.37%) |
Jul 14, 2023 | 10.32 | 10.34 | 10.29 | 10.29 | 238,720 | -0.05(-0.46%) |
Jul 13, 2023 | 10.34 | 10.36 | 10.31 | 10.34 | 344,088 | +0.02(+0.15%) |
Jul 12, 2023 | 10.34 | 10.34 | 10.30 | 10.32 | 211,068 | +0.06(+0.56%) |
Jul 11, 2023 | 10.26 | 10.27 | 10.24 | 10.26 | 129,327 | +0.04(+0.37%) |
Jul 10, 2023 | 10.24 | 10.26 | 10.21 | 10.23 | 174,481 | -0.01(-0.09%) |
Jul 07, 2023 | 10.18 | 10.25 | 10.17 | 10.24 | 351,926 | +0.01(+0.09%) |
Jul 06, 2023 | 10.18 | 10.25 | 10.18 | 10.23 | 515,447 | -0.04(-0.37%) |
Jul 05, 2023 | 10.39 | 10.41 | 10.26 | 10.26 | 354,933 | -0.15(-1.46%) |
Jul 03, 2023 | 10.42 | 10.43 | 10.38 | 10.42 | 123,342 | +0.03(+0.27%) |
Jun 30, 2023 | 10.36 | 10.40 | 10.36 | 10.39 | 227,847 | +0.06(+0.55%) |
Jun 29, 2023 | 10.29 | 10.37 | 10.29 | 10.33 | 363,733 | -0.04(-0.37%) |
Jun 28, 2023 | 10.30 | 10.37 | 10.27 | 10.37 | 197,415 | +0.10(+0.93%) |
Jun 27, 2023 | 10.32 | 10.36 | 10.27 | 10.27 | 702,107 | -0.01(-0.09%) |
Jun 26, 2023 | 10.29 | 10.33 | 10.27 | 10.28 | 183,081 | +0.00(+0.00%) |
Jun 23, 2023 | 10.27 | 10.31 | 10.27 | 10.28 | 183,514 | +0.04(+0.37%) |
Jun 22, 2023 | 10.15 | 10.24 | 10.15 | 10.24 | 238,801 | +0.07(+0.65%) |
Jun 21, 2023 | 10.13 | 10.21 | 10.13 | 10.18 | 231,151 | +0.02(+0.19%) |
Jun 20, 2023 | 10.17 | 10.19 | 10.14 | 10.16 | 406,190 | +0.03(+0.28%) |
Jun 16, 2023 | 10.21 | 10.22 | 10.13 | 10.13 | 284,239 | -0.10(-1.02%) |
Jun 15, 2023 | 10.24 | 10.27 | 10.22 | 10.24 | 310,333 | +0.02(+0.19%) |
Jun 14, 2023 | 10.18 | 10.22 | 10.16 | 10.22 | 169,411 | +0.09(+0.90%) |
Jun 13, 2023 | 10.22 | 10.22 | 10.12 | 10.12 | 313,599 | -0.07(-0.65%) |
Jun 12, 2023 | 10.16 | 10.22 | 10.14 | 10.19 | 194,529 | +0.01(+0.09%) |
Jun 09, 2023 | 10.16 | 10.22 | 10.14 | 10.18 | 290,756 | +0.04(+0.37%) |
Jun 08, 2023 | 10.12 | 10.15 | 10.12 | 10.14 | 422,826 | +0.07(+0.66%) |
Jun 07, 2023 | 10.11 | 10.12 | 10.07 | 10.08 | 294,452 | -0.04(-0.37%) |
Jun 06, 2023 | 10.11 | 10.13 | 10.10 | 10.12 | 107,408 | +0.03(+0.28%) |
Jun 05, 2023 | 10.03 | 10.10 | 9.983 | 10.09 | 442,420 | +0.04(+0.38%) |
Jun 02, 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 302,966 | -0.04(-0.38%) |