Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.14 | 14.14 | 14.07 | 14.11 | 14,837 | +0.10(+0.70%) |
May 30, 2024 | 14.03 | 14.06 | 14.00 | 14.01 | 18,483 | +0.13(+0.95%) |
May 29, 2024 | 14.00 | 14.00 | 13.88 | 13.88 | 21,913 | -0.16(-1.14%) |
May 28, 2024 | 14.05 | 14.08 | 14.04 | 14.04 | 12,063 | -0.10(-0.71%) |
May 24, 2024 | 14.02 | 14.17 | 14.02 | 14.14 | 30,521 | +0.13(+0.93%) |
May 23, 2024 | 13.87 | 14.04 | 13.87 | 14.01 | 24,739 | -0.05(-0.36%) |
May 22, 2024 | 14.11 | 14.11 | 14.05 | 14.06 | 28,477 | -0.11(-0.78%) |
May 21, 2024 | 13.87 | 14.37 | 13.87 | 14.17 | 19,672 | -0.09(-0.63%) |
May 20, 2024 | 14.29 | 14.37 | 14.20 | 14.26 | 16,387 | +0.01(+0.07%) |
May 17, 2024 | 14.13 | 14.37 | 14.12 | 14.25 | 12,882 | +0.11(+0.78%) |
May 16, 2024 | 14.13 | 14.14 | 14.09 | 14.14 | 13,108 | -0.02(-0.16%) |
May 15, 2024 | 14.05 | 14.16 | 14.05 | 14.16 | 15,395 | +0.27(+1.96%) |
May 14, 2024 | 13.85 | 13.90 | 13.85 | 13.89 | 12,367 | -0.07(-0.50%) |
May 13, 2024 | 13.97 | 13.99 | 13.94 | 13.96 | 15,614 | -0.13(-0.92%) |
May 10, 2024 | 13.69 | 14.13 | 13.69 | 14.09 | 24,331 | -0.04(-0.28%) |
May 09, 2024 | 14.08 | 14.14 | 13.80 | 14.13 | 74,903 | +0.36(+2.61%) |
May 08, 2024 | 13.92 | 14.09 | 13.69 | 13.77 | 22,871 | -0.14(-1.01%) |
May 07, 2024 | 13.89 | 14.00 | 13.85 | 13.91 | 27,537 | -0.08(-0.57%) |
May 06, 2024 | 13.99 | 14.00 | 13.76 | 13.99 | 20,417 | -0.01(-0.07%) |
May 03, 2024 | 13.98 | 14.00 | 13.92 | 14.00 | 35,293 | +0.09(+0.65%) |
May 02, 2024 | 13.65 | 13.91 | 13.65 | 13.91 | 22,449 | +0.42(+3.11%) |
May 01, 2024 | 13.45 | 13.54 | 13.44 | 13.49 | 12,806 | +0.08(+0.60%) |
Apr 30, 2024 | 13.52 | 13.52 | 13.39 | 13.41 | 35,514 | -0.04(-0.30%) |
Apr 29, 2024 | 13.39 | 13.50 | 13.38 | 13.45 | 49,611 | +0.09(+0.67%) |
Apr 26, 2024 | 13.29 | 13.36 | 13.26 | 13.36 | 41,824 | +0.06(+0.47%) |
Apr 25, 2024 | 13.24 | 13.30 | 13.22 | 13.30 | 25,954 | -0.16(-1.21%) |
Apr 24, 2024 | 13.32 | 13.65 | 13.24 | 13.46 | 29,716 | -0.03(-0.22%) |
Apr 23, 2024 | 13.48 | 13.58 | 13.47 | 13.49 | 26,263 | +0.08(+0.60%) |
Apr 22, 2024 | 13.50 | 13.65 | 13.34 | 13.41 | 99,976 | +0.21(+1.63%) |
Apr 19, 2024 | 13.06 | 13.23 | 12.97 | 13.20 | 21,998 | +0.10(+0.75%) |
Apr 18, 2024 | 13.14 | 13.17 | 13.08 | 13.10 | 34,145 | -0.09(-0.70%) |
Apr 17, 2024 | 13.28 | 13.28 | 13.10 | 13.19 | 33,942 | -0.07(-0.53%) |
Apr 16, 2024 | 13.21 | 13.40 | 13.20 | 13.26 | 72,517 | -0.16(-1.19%) |
Apr 15, 2024 | 13.34 | 13.53 | 13.25 | 13.42 | 42,113 | -0.01(-0.07%) |
Apr 12, 2024 | 13.48 | 13.55 | 13.43 | 13.43 | 25,939 | -0.05(-0.37%) |
Apr 11, 2024 | 13.42 | 13.48 | 13.37 | 13.48 | 27,959 | +0.10(+0.71%) |
Apr 10, 2024 | 13.65 | 13.65 | 13.37 | 13.38 | 21,728 | -0.17(-1.22%) |
Apr 09, 2024 | 13.50 | 13.58 | 13.50 | 13.55 | 37,193 | +0.05(+0.37%) |
Apr 08, 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 20,621 | +0.02(+0.15%) |
Apr 05, 2024 | 13.48 | 13.52 | 13.47 | 13.48 | 25,553 | -0.08(-0.59%) |
Apr 04, 2024 | 13.60 | 13.63 | 13.53 | 13.56 | 15,777 | -0.03(-0.22%) |
Apr 03, 2024 | 13.51 | 13.60 | 13.51 | 13.59 | 321,269 | +0.00(+0.00%) |
Apr 02, 2024 | 13.63 | 13.66 | 13.58 | 13.59 | 25,140 | +0.16(+1.19%) |
Apr 01, 2024 | 13.11 | 13.43 | 13.11 | 13.43 | 34,339 | +0.16(+1.21%) |
Mar 28, 2024 | 13.20 | 13.29 | 13.17 | 13.27 | 20,517 | +0.10(+0.76%) |
Mar 27, 2024 | 13.10 | 13.17 | 13.10 | 13.17 | 19,262 | +0.09(+0.69%) |
Mar 26, 2024 | 13.00 | 13.09 | 13.00 | 13.08 | 38,696 | +0.01(+0.10%) |
Mar 25, 2024 | 13.10 | 13.11 | 13.04 | 13.07 | 30,132 | +0.03(+0.21%) |
Mar 22, 2024 | 13.12 | 13.20 | 12.83 | 13.04 | 24,632 | +0.01(+0.08%) |
Mar 21, 2024 | 13.12 | 13.41 | 13.03 | 13.03 | 30,207 | -0.10(-0.76%) |
Mar 20, 2024 | 12.73 | 13.14 | 12.73 | 13.13 | 26,681 | +0.02(+0.15%) |
Mar 19, 2024 | 13.07 | 13.11 | 12.98 | 13.11 | 44,902 | +0.02(+0.15%) |
Mar 18, 2024 | 13.02 | 13.10 | 13.00 | 13.09 | 17,212 | +0.19(+1.43%) |
Mar 15, 2024 | 12.93 | 12.95 | 12.88 | 12.90 | 41,969 | -0.09(-0.65%) |
Mar 14, 2024 | 13.00 | 13.03 | 12.94 | 12.99 | 38,660 | +0.07(+0.54%) |
Mar 13, 2024 | 12.89 | 12.96 | 12.89 | 12.92 | 12,661 | -0.01(-0.08%) |
Mar 12, 2024 | 12.91 | 12.95 | 12.89 | 12.93 | 26,445 | +0.06(+0.47%) |
Mar 11, 2024 | 12.91 | 12.91 | 12.86 | 12.87 | 19,159 | -0.13(-1.00%) |
Mar 08, 2024 | 13.04 | 13.09 | 13.00 | 13.00 | 25,473 | +0.00(+0.00%) |
Mar 07, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 11,412 | +0.05(+0.39%) |
Mar 06, 2024 | 12.91 | 12.98 | 12.79 | 12.95 | 21,411 | +0.09(+0.70%) |
Mar 05, 2024 | 12.88 | 12.89 | 12.81 | 12.86 | 20,174 | +0.14(+1.10%) |
Mar 04, 2024 | 12.80 | 12.80 | 12.69 | 12.72 | 19,349 | -0.17(-1.32%) |
Mar 01, 2024 | 12.85 | 12.90 | 12.83 | 12.89 | 26,084 | -0.06(-0.46%) |
Feb 29, 2024 | 13.05 | 13.09 | 12.86 | 12.95 | 28,972 | +0.05(+0.39%) |
Feb 28, 2024 | 12.89 | 13.06 | 12.84 | 12.90 | 19,411 | -0.12(-0.92%) |
Feb 27, 2024 | 13.00 | 13.03 | 12.98 | 13.02 | 28,527 | -0.03(-0.23%) |
Feb 26, 2024 | 12.76 | 13.07 | 12.76 | 13.05 | 22,248 | -0.06(-0.46%) |
Feb 23, 2024 | 13.11 | 13.15 | 12.80 | 13.11 | 24,475 | -0.02(-0.15%) |
Feb 22, 2024 | 13.01 | 13.13 | 12.85 | 13.13 | 8,057 | +0.19(+1.47%) |
Feb 21, 2024 | 13.03 | 13.04 | 12.77 | 12.94 | 28,932 | -0.05(-0.38%) |
Feb 20, 2024 | 12.99 | 13.05 | 12.92 | 12.99 | 40,072 | +0.16(+1.25%) |
Feb 16, 2024 | 12.93 | 13.25 | 12.83 | 12.83 | 10,995 | -0.13(-1.00%) |
Feb 15, 2024 | 12.76 | 12.96 | 12.76 | 12.96 | 85,554 | -0.04(-0.31%) |
Feb 14, 2024 | 12.96 | 13.00 | 12.93 | 13.00 | 23,442 | -0.20(-1.52%) |
Feb 13, 2024 | 13.20 | 13.23 | 13.00 | 13.20 | 33,961 | +0.03(+0.23%) |
Feb 12, 2024 | 13.13 | 13.20 | 13.13 | 13.17 | 15,755 | +0.01(+0.11%) |
Feb 09, 2024 | 13.13 | 13.16 | 13.10 | 13.16 | 52,281 | +0.09(+0.66%) |
Feb 08, 2024 | 13.07 | 13.07 | 13.00 | 13.07 | 23,324 | -0.19(-1.43%) |
Feb 07, 2024 | 13.18 | 13.30 | 13.12 | 13.26 | 23,398 | +0.06(+0.45%) |
Feb 06, 2024 | 13.21 | 13.23 | 13.19 | 13.20 | 29,180 | +0.04(+0.30%) |
Feb 05, 2024 | 13.12 | 13.16 | 13.09 | 13.16 | 12,359 | -0.06(-0.45%) |
Feb 02, 2024 | 13.11 | 13.22 | 13.04 | 13.22 | 37,604 | -0.11(-0.83%) |
Feb 01, 2024 | 13.17 | 13.33 | 13.11 | 13.33 | 7,109 | +0.22(+1.68%) |
Jan 31, 2024 | 12.93 | 13.19 | 12.93 | 13.11 | 14,612 | +0.18(+1.39%) |
Jan 30, 2024 | 12.92 | 12.94 | 12.90 | 12.93 | 23,169 | +0.04(+0.31%) |
Jan 29, 2024 | 12.86 | 12.91 | 12.81 | 12.89 | 33,825 | +0.13(+1.02%) |
Jan 26, 2024 | 12.81 | 12.87 | 12.72 | 12.76 | 11,037 | -0.10(-0.78%) |
Jan 25, 2024 | 12.87 | 12.87 | 12.80 | 12.86 | 19,385 | +0.02(+0.16%) |
Jan 24, 2024 | 12.94 | 12.94 | 12.84 | 12.84 | 42,000 | +0.02(+0.16%) |
Jan 23, 2024 | 12.86 | 12.86 | 12.77 | 12.82 | 15,348 | +0.02(+0.16%) |
Jan 22, 2024 | 12.73 | 12.84 | 12.73 | 12.80 | 13,644 | -0.02(-0.16%) |
Jan 19, 2024 | 12.90 | 12.90 | 12.74 | 12.82 | 10,330 | -0.17(-1.34%) |
Jan 18, 2024 | 12.98 | 13.00 | 12.97 | 12.99 | 16,372 | +0.14(+1.12%) |
Jan 17, 2024 | 12.89 | 12.90 | 12.78 | 12.85 | 30,534 | -0.14(-1.08%) |
Jan 16, 2024 | 13.05 | 13.09 | 12.99 | 12.99 | 13,809 | -0.01(-0.11%) |
Jan 12, 2024 | 13.04 | 13.09 | 12.99 | 13.00 | 12,626 | -0.05(-0.35%) |
Jan 11, 2024 | 13.11 | 13.11 | 12.94 | 13.05 | 13,174 | -0.06(-0.46%) |
Jan 10, 2024 | 13.17 | 13.17 | 13.08 | 13.11 | 75,594 | +0.13(+1.00%) |
Jan 09, 2024 | 13.10 | 13.10 | 12.95 | 12.98 | 11,983 | -0.10(-0.76%) |
Jan 08, 2024 | 12.95 | 13.08 | 12.95 | 13.08 | 20,860 | +0.12(+0.93%) |
Jan 05, 2024 | 12.93 | 13.05 | 12.93 | 12.96 | 15,097 | +0.19(+1.49%) |
Jan 04, 2024 | 12.81 | 12.85 | 12.77 | 12.77 | 19,097 | +0.05(+0.39%) |
Jan 03, 2024 | 12.71 | 12.74 | 12.66 | 12.72 | 24,741 | -0.10(-0.78%) |
Jan 02, 2024 | 12.80 | 12.84 | 12.74 | 12.82 | 13,749 | -0.05(-0.39%) |
Dec 29, 2023 | 12.85 | 12.88 | 12.85 | 12.87 | 10,883 | +0.13(+1.02%) |
Dec 28, 2023 | 12.68 | 12.82 | 12.68 | 12.74 | 17,538 | -0.38(-2.90%) |
Dec 27, 2023 | 12.70 | 13.20 | 12.70 | 13.12 | 22,780 | -0.09(-0.68%) |
Dec 26, 2023 | 13.58 | 13.59 | 13.06 | 13.21 | 22,537 | +0.00(+0.00%) |
Dec 22, 2023 | 13.10 | 13.21 | 13.08 | 13.21 | 76,726 | +0.12(+0.92%) |
Dec 21, 2023 | 13.05 | 13.09 | 13.04 | 13.09 | 17,528 | +0.24(+1.87%) |
Dec 20, 2023 | 12.95 | 13.00 | 12.82 | 12.85 | 25,417 | -0.09(-0.70%) |
Dec 19, 2023 | 12.90 | 13.00 | 12.89 | 12.94 | 20,425 | +0.12(+0.94%) |
Dec 18, 2023 | 12.82 | 12.82 | 12.76 | 12.82 | 30,895 | -0.14(-1.08%) |
Dec 15, 2023 | 13.00 | 13.11 | 12.92 | 12.96 | 29,350 | -0.06(-0.43%) |
Dec 14, 2023 | 12.94 | 13.03 | 12.85 | 13.02 | 14,420 | +0.02(+0.12%) |
Dec 13, 2023 | 12.82 | 13.03 | 12.81 | 13.00 | 55,834 | +0.02(+0.15%) |
Dec 12, 2023 | 13.29 | 13.30 | 12.94 | 12.98 | 32,209 | -0.03(-0.23%) |
Dec 11, 2023 | 13.35 | 13.35 | 13.00 | 13.01 | 22,303 | +0.07(+0.54%) |
Dec 08, 2023 | 12.91 | 12.94 | 12.89 | 12.94 | 16,208 | -0.23(-1.75%) |
Dec 07, 2023 | 13.12 | 13.27 | 12.98 | 13.17 | 45,463 | +0.40(+3.13%) |
Dec 06, 2023 | 13.00 | 13.01 | 12.77 | 12.77 | 149,632 | -0.13(-1.01%) |
Dec 05, 2023 | 13.06 | 13.07 | 12.87 | 12.90 | 43,332 | -0.12(-0.92%) |
Dec 04, 2023 | 13.04 | 13.21 | 12.96 | 13.02 | 26,530 | -0.03(-0.23%) |
Dec 01, 2023 | 12.91 | 13.05 | 12.91 | 13.05 | 18,530 | +0.19(+1.48%) |
Nov 30, 2023 | 12.83 | 12.86 | 12.79 | 12.86 | 12,609 | +0.07(+0.55%) |
Nov 29, 2023 | 12.77 | 12.82 | 12.76 | 12.79 | 15,994 | -0.05(-0.39%) |
Nov 28, 2023 | 13.13 | 13.13 | 12.73 | 12.84 | 37,565 | +0.06(+0.47%) |
Nov 27, 2023 | 12.76 | 12.79 | 12.74 | 12.78 | 15,937 | -0.02(-0.16%) |
Nov 24, 2023 | 12.62 | 13.00 | 12.62 | 12.80 | 5,960 | +0.22(+1.75%) |
Nov 22, 2023 | 12.63 | 12.64 | 12.56 | 12.58 | 27,856 | +0.07(+0.56%) |
Nov 21, 2023 | 12.53 | 12.55 | 12.48 | 12.51 | 36,616 | -0.12(-0.95%) |
Nov 20, 2023 | 12.56 | 12.63 | 12.56 | 12.63 | 49,820 | +0.05(+0.40%) |
Nov 17, 2023 | 12.66 | 12.66 | 12.54 | 12.58 | 16,774 | +0.24(+1.94%) |
Nov 16, 2023 | 12.17 | 12.38 | 12.12 | 12.34 | 21,829 | -0.06(-0.50%) |
Nov 15, 2023 | 12.71 | 12.73 | 12.35 | 12.40 | 21,836 | -0.24(-1.88%) |
Nov 14, 2023 | 12.55 | 12.65 | 12.40 | 12.64 | 30,280 | +0.27(+2.18%) |
Nov 13, 2023 | 12.30 | 12.37 | 12.28 | 12.37 | 39,809 | +0.13(+1.06%) |
Nov 10, 2023 | 12.22 | 12.29 | 12.22 | 12.24 | 15,953 | +0.15(+1.22%) |
Nov 09, 2023 | 12.20 | 12.26 | 12.09 | 12.09 | 50,385 | +0.01(+0.10%) |
Nov 08, 2023 | 12.05 | 12.13 | 12.05 | 12.08 | 43,710 | -0.15(-1.23%) |
Nov 07, 2023 | 12.22 | 12.23 | 12.20 | 12.23 | 23,650 | -0.06(-0.49%) |
Nov 06, 2023 | 12.52 | 12.52 | 12.25 | 12.29 | 36,319 | -0.13(-1.05%) |
Nov 03, 2023 | 12.28 | 12.42 | 12.28 | 12.42 | 52,169 | +0.16(+1.31%) |
Nov 02, 2023 | 12.01 | 12.26 | 11.90 | 12.26 | 36,669 | +0.16(+1.32%) |
Nov 01, 2023 | 11.82 | 12.10 | 11.82 | 12.10 | 44,053 | +0.65(+5.68%) |
Oct 31, 2023 | 11.68 | 11.68 | 11.45 | 11.45 | 169,163 | -0.14(-1.21%) |
Oct 30, 2023 | 11.70 | 11.80 | 11.50 | 11.59 | 94,893 | +0.06(+0.56%) |
Oct 27, 2023 | 11.56 | 11.57 | 11.51 | 11.53 | 64,668 | +0.07(+0.57%) |
Oct 26, 2023 | 11.47 | 11.50 | 11.44 | 11.46 | 32,762 | -0.07(-0.61%) |
Oct 25, 2023 | 11.51 | 11.63 | 11.51 | 11.53 | 59,701 | +0.07(+0.61%) |
Oct 24, 2023 | 11.40 | 11.46 | 11.40 | 11.46 | 69,858 | +0.02(+0.17%) |
Oct 23, 2023 | 11.35 | 11.45 | 11.35 | 11.44 | 58,833 | +0.08(+0.70%) |
Oct 20, 2023 | 11.39 | 11.40 | 11.01 | 11.36 | 38,189 | -0.05(-0.44%) |
Oct 19, 2023 | 11.34 | 11.45 | 11.34 | 11.41 | 36,724 | +0.01(+0.09%) |
Oct 18, 2023 | 11.62 | 11.62 | 11.40 | 11.40 | 47,189 | +0.08(+0.71%) |
Oct 17, 2023 | 11.42 | 11.42 | 11.20 | 11.32 | 59,724 | -0.04(-0.35%) |
Oct 16, 2023 | 11.28 | 11.36 | 11.28 | 11.36 | 50,114 | +0.07(+0.62%) |
Oct 13, 2023 | 11.32 | 11.32 | 11.28 | 11.29 | 36,158 | -0.03(-0.27%) |
Oct 12, 2023 | 11.38 | 11.40 | 11.20 | 11.32 | 173,498 | -0.02(-0.18%) |
Oct 11, 2023 | 10.95 | 11.40 | 10.95 | 11.34 | 41,960 | +0.03(+0.27%) |
Oct 10, 2023 | 11.21 | 11.31 | 11.17 | 11.31 | 63,566 | +0.16(+1.43%) |
Oct 09, 2023 | 10.78 | 11.15 | 10.78 | 11.15 | 53,426 | +0.06(+0.54%) |
Oct 06, 2023 | 11.09 | 11.20 | 10.93 | 11.09 | 107,531 | +0.19(+1.74%) |
Oct 05, 2023 | 10.48 | 10.90 | 10.48 | 10.90 | 88,501 | -0.08(-0.73%) |
Oct 04, 2023 | 10.96 | 11.00 | 10.91 | 10.98 | 99,920 | -0.45(-3.94%) |
Oct 03, 2023 | 11.36 | 11.44 | 11.36 | 11.43 | 64,933 | +0.00(+0.00%) |
Oct 02, 2023 | 11.46 | 11.48 | 11.43 | 11.43 | 38,137 | -0.06(-0.52%) |
Sep 29, 2023 | 11.44 | 11.56 | 11.44 | 11.49 | 34,937 | -0.11(-0.95%) |
Sep 28, 2023 | 11.83 | 11.85 | 11.57 | 11.60 | 41,371 | +0.11(+0.96%) |
Sep 27, 2023 | 11.49 | 11.49 | 11.40 | 11.49 | 38,237 | +0.02(+0.17%) |
Sep 26, 2023 | 11.47 | 11.49 | 11.45 | 11.47 | 85,199 | -0.16(-1.38%) |
Sep 25, 2023 | 11.95 | 11.63 | 11.61 | 11.63 | 59,812 | +0.17(+1.48%) |
Sep 22, 2023 | 11.20 | 11.73 | 11.20 | 11.46 | 108,053 | -0.05(-0.43%) |
Sep 21, 2023 | 11.55 | 11.66 | 11.28 | 11.51 | 34,751 | -0.02(-0.17%) |
Sep 20, 2023 | 11.94 | 11.94 | 11.41 | 11.53 | 31,125 | +0.12(+1.05%) |
Sep 19, 2023 | 11.38 | 11.43 | 11.38 | 11.41 | 70,594 | +0.19(+1.69%) |
Sep 18, 2023 | 11.16 | 11.27 | 11.16 | 11.22 | 33,678 | +0.02(+0.18%) |
Sep 15, 2023 | 11.25 | 11.26 | 10.92 | 11.20 | 43,575 | -0.04(-0.36%) |
Sep 14, 2023 | 11.28 | 11.28 | 11.21 | 11.24 | 20,468 | +0.26(+2.37%) |
Sep 13, 2023 | 11.28 | 11.28 | 10.98 | 10.98 | 20,411 | -0.01(-0.09%) |
Sep 12, 2023 | 10.60 | 11.22 | 10.60 | 10.99 | 58,383 | -0.05(-0.45%) |
Sep 11, 2023 | 11.09 | 11.19 | 10.98 | 11.04 | 88,095 | +0.09(+0.82%) |
Sep 08, 2023 | 10.60 | 10.96 | 10.60 | 10.95 | 46,549 | -0.05(-0.45%) |
Sep 07, 2023 | 11.00 | 11.01 | 10.64 | 11.00 | 29,162 | +0.18(+1.66%) |
Sep 06, 2023 | 11.16 | 11.16 | 10.80 | 10.82 | 137,069 | +0.00(+0.00%) |
Sep 05, 2023 | 11.10 | 11.10 | 10.82 | 10.82 | 39,777 | -0.11(-1.01%) |
Sep 01, 2023 | 10.99 | 10.99 | 10.89 | 10.93 | 19,885 | +0.02(+0.18%) |
Aug 31, 2023 | 10.88 | 10.91 | 10.73 | 10.91 | 24,196 | +0.03(+0.23%) |
Aug 30, 2023 | 10.93 | 10.93 | 10.63 | 10.88 | 27,407 | +0.04(+0.32%) |
Aug 29, 2023 | 10.78 | 10.85 | 10.57 | 10.85 | 61,785 | +0.07(+0.65%) |
Aug 28, 2023 | 10.90 | 10.91 | 10.61 | 10.78 | 55,502 | +0.05(+0.47%) |
Aug 25, 2023 | 10.56 | 10.92 | 10.56 | 10.73 | 37,899 | +0.02(+0.19%) |
Aug 24, 2023 | 10.52 | 10.92 | 10.51 | 10.71 | 32,024 | -0.03(-0.28%) |
Aug 23, 2023 | 10.71 | 10.74 | 10.50 | 10.74 | 47,077 | +0.15(+1.42%) |
Aug 22, 2023 | 10.69 | 10.69 | 10.59 | 10.59 | 148,834 | +0.02(+0.19%) |
Aug 21, 2023 | 10.67 | 10.68 | 10.50 | 10.57 | 129,174 | +0.00(+0.00%) |
Aug 18, 2023 | 10.50 | 10.68 | 10.50 | 10.57 | 76,043 | +0.06(+0.57%) |
Aug 17, 2023 | 10.51 | 10.87 | 10.50 | 10.51 | 77,848 | -0.04(-0.38%) |
Aug 16, 2023 | 10.71 | 10.71 | 10.55 | 10.55 | 91,056 | -0.09(-0.85%) |
Aug 15, 2023 | 10.58 | 10.88 | 10.57 | 10.64 | 82,952 | -0.10(-0.93%) |
Aug 14, 2023 | 10.72 | 10.74 | 10.69 | 10.74 | 67,090 | +0.01(+0.09%) |
Aug 11, 2023 | 11.05 | 11.05 | 10.68 | 10.73 | 62,433 | +0.00(+0.00%) |
Aug 10, 2023 | 10.84 | 10.84 | 10.73 | 10.73 | 114,113 | -0.02(-0.19%) |
Aug 09, 2023 | 10.87 | 10.87 | 10.69 | 10.75 | 53,012 | -0.10(-0.92%) |
Aug 08, 2023 | 10.84 | 10.85 | 10.71 | 10.85 | 91,515 | +0.00(+0.00%) |
Aug 07, 2023 | 10.86 | 10.86 | 10.81 | 10.85 | 51,413 | -0.05(-0.46%) |
Aug 04, 2023 | 10.89 | 10.93 | 10.69 | 10.90 | 42,718 | +0.13(+1.21%) |
Aug 03, 2023 | 10.70 | 10.77 | 10.70 | 10.77 | 59,531 | +0.06(+0.56%) |
Aug 02, 2023 | 10.73 | 10.78 | 10.69 | 10.71 | 40,326 | -0.09(-0.83%) |
Aug 01, 2023 | 10.94 | 10.95 | 10.65 | 10.80 | 33,004 | -0.30(-2.70%) |
Jul 31, 2023 | 11.08 | 11.11 | 11.04 | 11.10 | 69,369 | +0.12(+1.09%) |
Jul 28, 2023 | 11.07 | 11.07 | 10.80 | 10.98 | 59,075 | -0.09(-0.81%) |
Jul 27, 2023 | 10.96 | 11.07 | 10.96 | 11.07 | 38,451 | +0.06(+0.54%) |
Jul 26, 2023 | 10.99 | 11.02 | 10.78 | 11.01 | 23,323 | +0.02(+0.18%) |
Jul 25, 2023 | 10.97 | 10.99 | 10.93 | 10.99 | 22,379 | +0.04(+0.37%) |
Jul 24, 2023 | 10.97 | 11.03 | 10.95 | 10.95 | 27,070 | +0.01(+0.09%) |
Jul 21, 2023 | 11.05 | 11.05 | 10.93 | 10.94 | 22,255 | -0.05(-0.45%) |
Jul 20, 2023 | 10.67 | 11.04 | 10.66 | 10.99 | 18,727 | -0.01(-0.09%) |
Jul 19, 2023 | 11.05 | 11.05 | 10.98 | 11.00 | 46,039 | -0.03(-0.27%) |
Jul 18, 2023 | 11.00 | 11.04 | 10.81 | 11.03 | 45,831 | +0.19(+1.75%) |
Jul 17, 2023 | 10.81 | 11.10 | 10.78 | 10.84 | 55,109 | +0.01(+0.09%) |
Jul 14, 2023 | 10.81 | 10.99 | 10.80 | 10.83 | 38,840 | -0.12(-1.10%) |
Jul 13, 2023 | 10.95 | 10.95 | 10.71 | 10.95 | 24,639 | +0.09(+0.83%) |
Jul 12, 2023 | 10.83 | 10.89 | 10.80 | 10.86 | 39,700 | +0.10(+0.89%) |
Jul 11, 2023 | 10.78 | 10.80 | 10.73 | 10.76 | 29,526 | +0.00(+0.04%) |
Jul 10, 2023 | 10.77 | 10.77 | 10.72 | 10.76 | 46,708 | -0.09(-0.83%) |
Jul 07, 2023 | 10.79 | 10.90 | 10.78 | 10.85 | 41,737 | +0.07(+0.65%) |
Jul 06, 2023 | 10.69 | 10.80 | 10.69 | 10.78 | 39,081 | -0.01(-0.09%) |
Jul 05, 2023 | 10.89 | 10.90 | 10.76 | 10.79 | 47,187 | -0.10(-0.92%) |
Jul 03, 2023 | 10.96 | 10.96 | 10.80 | 10.89 | 16,130 | -0.06(-0.55%) |
Jun 30, 2023 | 10.79 | 10.95 | 10.79 | 10.95 | 32,760 | +0.25(+2.34%) |
Jun 29, 2023 | 10.70 | 10.85 | 10.68 | 10.70 | 135,842 | -0.48(-4.29%) |
Jun 28, 2023 | 10.90 | 11.18 | 10.90 | 11.18 | 183,526 | -0.02(-0.18%) |
Jun 27, 2023 | 11.15 | 11.20 | 11.14 | 11.20 | 47,818 | -0.02(-0.18%) |
Jun 26, 2023 | 11.17 | 11.25 | 11.17 | 11.22 | 48,465 | +0.10(+0.90%) |
Jun 23, 2023 | 11.26 | 11.26 | 11.05 | 11.12 | 45,134 | -0.08(-0.71%) |
Jun 22, 2023 | 11.23 | 11.26 | 11.20 | 11.20 | 63,162 | -0.09(-0.80%) |
Jun 21, 2023 | 11.27 | 11.30 | 11.17 | 11.29 | 46,686 | +0.07(+0.62%) |
Jun 20, 2023 | 11.24 | 11.24 | 11.17 | 11.22 | 61,193 | -0.07(-0.62%) |
Jun 16, 2023 | 11.17 | 11.35 | 11.17 | 11.29 | 18,683 | -0.12(-1.05%) |