Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.00 | 11.28 | 10.89 | 10.93 | 3,423,713 | -0.05(-0.46%) |
May 21, 2024 | 11.24 | 11.24 | 10.93 | 10.98 | 1,969,849 | -0.20(-1.79%) |
May 20, 2024 | 11.25 | 11.30 | 10.97 | 11.18 | 2,376,460 | -0.11(-0.97%) |
May 17, 2024 | 11.32 | 11.39 | 11.18 | 11.29 | 1,640,313 | +0.01(+0.09%) |
May 16, 2024 | 11.26 | 11.29 | 11.11 | 11.28 | 2,026,615 | -0.03(-0.27%) |
May 15, 2024 | 11.38 | 11.45 | 11.16 | 11.31 | 1,407,360 | +0.09(+0.80%) |
May 14, 2024 | 11.34 | 11.45 | 11.12 | 11.22 | 2,104,489 | +0.00(+0.00%) |
May 13, 2024 | 11.36 | 11.74 | 11.18 | 11.22 | 2,887,708 | -0.02(-0.18%) |
May 10, 2024 | 11.48 | 11.48 | 11.20 | 11.24 | 2,313,539 | -0.23(-2.01%) |
May 09, 2024 | 11.50 | 11.52 | 11.33 | 11.47 | 1,901,111 | -0.13(-1.12%) |
May 08, 2024 | 11.61 | 11.61 | 10.94 | 11.60 | 6,749,880 | -0.39(-3.25%) |
May 07, 2024 | 12.08 | 12.11 | 11.86 | 11.99 | 2,207,732 | -0.15(-1.24%) |
May 06, 2024 | 12.19 | 12.42 | 12.10 | 12.14 | 1,484,009 | +0.02(+0.17%) |
May 03, 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 1,735,621 | +0.06(+0.50%) |
May 02, 2024 | 12.02 | 12.08 | 11.79 | 12.06 | 2,111,218 | +0.17(+1.43%) |
May 01, 2024 | 11.66 | 12.24 | 11.66 | 11.89 | 1,685,371 | +0.23(+1.97%) |
Apr 30, 2024 | 11.84 | 11.92 | 11.65 | 11.66 | 1,897,268 | -0.30(-2.51%) |
Apr 29, 2024 | 12.02 | 12.21 | 11.90 | 11.96 | 1,267,257 | +0.00(+0.00%) |
Apr 26, 2024 | 11.93 | 12.02 | 11.82 | 11.96 | 633,186 | +0.13(+1.10%) |
Apr 25, 2024 | 11.65 | 11.84 | 11.63 | 11.83 | 1,282,481 | -0.04(-0.34%) |
Apr 24, 2024 | 12.09 | 12.20 | 11.84 | 11.87 | 922,480 | -0.16(-1.33%) |
Apr 23, 2024 | 11.81 | 12.06 | 11.77 | 12.03 | 1,720,503 | +0.26(+2.21%) |
Apr 22, 2024 | 11.62 | 11.80 | 11.60 | 11.77 | 1,442,063 | +0.32(+2.79%) |
Apr 19, 2024 | 11.46 | 11.61 | 11.36 | 11.45 | 895,392 | -0.07(-0.61%) |
Apr 18, 2024 | 11.37 | 11.72 | 11.31 | 11.52 | 1,117,829 | +0.16(+1.41%) |
Apr 17, 2024 | 11.40 | 11.51 | 11.29 | 11.36 | 891,501 | +0.03(+0.26%) |
Apr 16, 2024 | 11.13 | 11.54 | 11.10 | 11.33 | 1,672,150 | +0.19(+1.71%) |
Apr 15, 2024 | 11.14 | 11.49 | 11.05 | 11.14 | 2,243,533 | -0.50(-4.30%) |
Apr 12, 2024 | 11.91 | 11.91 | 11.52 | 11.64 | 1,030,192 | -0.48(-3.96%) |
Apr 11, 2024 | 11.87 | 12.16 | 11.74 | 12.12 | 1,126,736 | +0.31(+2.62%) |
Apr 10, 2024 | 11.95 | 12.04 | 11.73 | 11.81 | 919,733 | -0.50(-4.06%) |
Apr 09, 2024 | 12.42 | 12.50 | 12.25 | 12.31 | 1,006,576 | -0.19(-1.52%) |
Apr 08, 2024 | 12.41 | 12.54 | 12.38 | 12.50 | 420,731 | +0.17(+1.38%) |
Apr 05, 2024 | 12.19 | 12.56 | 12.19 | 12.33 | 1,071,319 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.60 | 12.16 | 12.21 | 1,148,717 | -0.07(-0.57%) |
Apr 03, 2024 | 12.18 | 12.37 | 12.18 | 12.28 | 745,803 | -0.04(-0.32%) |
Apr 02, 2024 | 12.24 | 12.39 | 11.91 | 12.32 | 1,161,217 | -0.16(-1.28%) |
Apr 01, 2024 | 13.27 | 13.27 | 12.47 | 12.48 | 1,812,808 | -0.67(-5.10%) |
Mar 28, 2024 | 13.25 | 13.49 | 13.13 | 13.15 | 1,904,541 | +0.02(+0.15%) |
Mar 27, 2024 | 12.99 | 13.14 | 12.79 | 13.13 | 1,507,692 | +0.31(+2.42%) |
Mar 26, 2024 | 13.08 | 13.11 | 12.80 | 12.82 | 2,687,347 | -0.03(-0.23%) |
Mar 25, 2024 | 12.86 | 13.04 | 12.81 | 12.85 | 648,695 | -0.03(-0.23%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.79 | 12.88 | 1,103,469 | -0.21(-1.60%) |
Mar 21, 2024 | 13.16 | 13.24 | 13.06 | 13.09 | 1,455,332 | +0.06(+0.46%) |
Mar 20, 2024 | 12.81 | 13.12 | 12.71 | 13.03 | 1,214,429 | +0.12(+0.93%) |
Mar 19, 2024 | 12.66 | 13.00 | 12.56 | 12.91 | 1,629,291 | +0.16(+1.25%) |
Mar 18, 2024 | 12.38 | 12.80 | 12.28 | 12.75 | 2,272,281 | +0.33(+2.66%) |
Mar 15, 2024 | 12.28 | 12.46 | 11.95 | 12.42 | 2,417,254 | -0.11(-0.88%) |
Mar 14, 2024 | 13.01 | 13.01 | 12.47 | 12.53 | 1,386,439 | -0.50(-3.84%) |
Mar 13, 2024 | 12.89 | 13.19 | 12.84 | 13.03 | 1,166,826 | +0.12(+0.93%) |
Mar 12, 2024 | 12.93 | 13.09 | 12.65 | 12.91 | 1,318,722 | -0.02(-0.15%) |
Mar 11, 2024 | 12.97 | 13.16 | 12.90 | 12.93 | 1,557,542 | -0.08(-0.61%) |
Mar 08, 2024 | 12.66 | 13.04 | 12.61 | 13.01 | 2,004,082 | +0.38(+3.01%) |
Mar 07, 2024 | 12.46 | 12.68 | 12.34 | 12.63 | 1,629,813 | +0.29(+2.35%) |
Mar 06, 2024 | 12.72 | 12.72 | 12.33 | 12.34 | 1,968,218 | -0.14(-1.12%) |
Mar 05, 2024 | 12.86 | 12.94 | 12.32 | 12.48 | 3,320,101 | -0.53(-4.07%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.76 | 13.01 | 4,377,231 | -0.11(-0.84%) |
Mar 01, 2024 | 13.21 | 13.43 | 13.02 | 13.12 | 4,211,510 | -0.17(-1.28%) |
Feb 29, 2024 | 13.13 | 13.56 | 12.81 | 13.29 | 4,553,339 | +0.60(+4.73%) |
Feb 28, 2024 | 12.40 | 13.52 | 12.40 | 12.69 | 5,758,872 | +0.55(+4.53%) |
Feb 27, 2024 | 12.26 | 12.39 | 12.09 | 12.14 | 3,494,988 | -0.05(-0.41%) |
Feb 26, 2024 | 12.00 | 12.24 | 11.96 | 12.19 | 1,681,870 | +0.11(+0.91%) |
Feb 23, 2024 | 12.20 | 12.35 | 12.02 | 12.08 | 1,664,532 | -0.07(-0.58%) |
Feb 22, 2024 | 11.93 | 12.19 | 11.93 | 12.15 | 1,156,150 | +0.27(+2.27%) |
Feb 21, 2024 | 11.95 | 12.03 | 11.75 | 11.88 | 1,691,790 | -0.25(-2.06%) |
Feb 20, 2024 | 12.12 | 12.27 | 11.93 | 12.13 | 970,408 | -0.14(-1.14%) |
Feb 16, 2024 | 12.35 | 12.46 | 12.19 | 12.27 | 1,384,323 | -0.14(-1.13%) |
Feb 15, 2024 | 12.40 | 12.54 | 12.34 | 12.41 | 1,538,413 | +0.12(+0.98%) |
Feb 14, 2024 | 12.06 | 12.35 | 11.98 | 12.29 | 974,882 | +0.41(+3.45%) |
Feb 13, 2024 | 11.77 | 12.10 | 11.53 | 11.88 | 1,557,582 | -0.36(-2.94%) |
Feb 12, 2024 | 12.23 | 12.41 | 12.15 | 12.24 | 1,678,636 | -0.03(-0.24%) |
Feb 09, 2024 | 11.99 | 12.27 | 11.91 | 12.27 | 1,516,616 | +0.36(+3.02%) |
Feb 08, 2024 | 11.56 | 11.97 | 11.49 | 11.91 | 1,859,137 | +0.31(+2.67%) |
Feb 07, 2024 | 11.60 | 11.66 | 11.37 | 11.60 | 1,495,719 | +0.02(+0.17%) |
Feb 06, 2024 | 11.29 | 11.62 | 11.22 | 11.58 | 1,432,278 | +0.30(+2.66%) |
Feb 05, 2024 | 11.23 | 11.39 | 11.07 | 11.28 | 1,801,378 | -0.04(-0.35%) |
Feb 02, 2024 | 11.10 | 11.39 | 10.99 | 11.32 | 1,038,916 | +0.13(+1.16%) |
Feb 01, 2024 | 11.06 | 11.22 | 10.94 | 11.19 | 1,408,622 | +0.23(+2.10%) |
Jan 31, 2024 | 11.22 | 11.41 | 10.95 | 10.96 | 1,592,091 | -0.30(-2.66%) |
Jan 30, 2024 | 11.37 | 11.45 | 11.20 | 11.26 | 912,706 | -0.18(-1.57%) |
Jan 29, 2024 | 10.99 | 11.44 | 10.94 | 11.44 | 1,767,956 | +0.43(+3.91%) |
Jan 26, 2024 | 10.95 | 11.13 | 10.95 | 11.01 | 1,509,671 | +0.10(+0.92%) |
Jan 25, 2024 | 11.03 | 11.11 | 10.81 | 10.91 | 1,795,725 | +0.00(+0.00%) |
Jan 24, 2024 | 11.27 | 11.31 | 10.89 | 10.91 | 1,490,682 | -0.18(-1.62%) |
Jan 23, 2024 | 11.12 | 11.53 | 11.02 | 11.09 | 2,279,982 | +0.07(+0.64%) |
Jan 22, 2024 | 10.80 | 11.07 | 10.75 | 11.02 | 1,350,556 | +0.38(+3.57%) |
Jan 19, 2024 | 10.69 | 10.69 | 10.43 | 10.64 | 1,410,435 | +0.03(+0.28%) |
Jan 18, 2024 | 10.57 | 10.65 | 10.35 | 10.61 | 2,112,669 | +0.09(+0.86%) |
Jan 17, 2024 | 10.78 | 10.78 | 10.40 | 10.52 | 2,898,834 | -0.41(-3.75%) |
Jan 16, 2024 | 11.18 | 11.28 | 10.89 | 10.93 | 2,844,149 | -0.38(-3.36%) |
Jan 12, 2024 | 11.50 | 11.62 | 11.31 | 11.31 | 1,527,938 | -0.16(-1.39%) |
Jan 11, 2024 | 11.41 | 11.59 | 11.16 | 11.47 | 2,145,730 | +0.12(+1.06%) |
Jan 10, 2024 | 11.28 | 11.40 | 11.05 | 11.35 | 3,980,141 | +0.03(+0.27%) |
Jan 09, 2024 | 11.45 | 11.56 | 11.32 | 11.32 | 1,528,942 | -0.24(-2.08%) |
Jan 08, 2024 | 11.35 | 11.62 | 11.32 | 11.56 | 1,680,948 | +0.25(+2.21%) |
Jan 05, 2024 | 11.40 | 11.57 | 11.17 | 11.31 | 2,001,930 | -0.16(-1.39%) |
Jan 04, 2024 | 11.61 | 11.69 | 11.43 | 11.47 | 3,848,861 | -0.11(-0.95%) |
Jan 03, 2024 | 11.95 | 11.96 | 11.56 | 11.58 | 2,588,044 | -0.51(-4.22%) |
Jan 02, 2024 | 11.98 | 12.22 | 11.67 | 12.09 | 2,439,762 | -0.30(-2.42%) |
Dec 29, 2023 | 12.55 | 12.57 | 12.33 | 12.39 | 1,266,144 | -0.17(-1.35%) |
Dec 28, 2023 | 12.39 | 12.56 | 12.37 | 12.56 | 900,788 | +0.15(+1.21%) |
Dec 27, 2023 | 12.43 | 12.50 | 12.35 | 12.41 | 604,537 | +0.00(+0.00%) |
Dec 26, 2023 | 12.33 | 12.43 | 12.28 | 12.41 | 593,307 | +0.09(+0.73%) |
Dec 22, 2023 | 12.23 | 12.40 | 12.19 | 12.32 | 731,070 | +0.14(+1.15%) |
Dec 21, 2023 | 12.09 | 12.21 | 11.95 | 12.18 | 1,507,284 | +0.19(+1.58%) |
Dec 20, 2023 | 12.35 | 12.62 | 11.97 | 11.99 | 2,845,949 | -0.31(-2.52%) |
Dec 19, 2023 | 12.00 | 12.39 | 12.00 | 12.30 | 3,407,135 | +0.37(+3.10%) |
Dec 18, 2023 | 11.79 | 11.99 | 11.67 | 11.93 | 2,078,054 | +0.17(+1.45%) |
Dec 15, 2023 | 11.88 | 11.88 | 11.64 | 11.76 | 2,630,897 | -0.01(-0.08%) |
Dec 14, 2023 | 11.75 | 11.90 | 11.53 | 11.77 | 2,497,611 | +0.27(+2.35%) |
Dec 13, 2023 | 11.14 | 11.61 | 11.02 | 11.50 | 2,419,488 | +0.41(+3.70%) |
Dec 12, 2023 | 11.22 | 11.22 | 10.98 | 11.09 | 1,466,906 | -0.08(-0.72%) |
Dec 11, 2023 | 11.22 | 11.35 | 11.07 | 11.17 | 2,224,561 | -0.03(-0.27%) |
Dec 08, 2023 | 10.91 | 11.24 | 10.88 | 11.20 | 1,913,152 | +0.20(+1.82%) |
Dec 07, 2023 | 11.02 | 11.09 | 10.85 | 11.00 | 1,157,795 | +0.04(+0.36%) |
Dec 06, 2023 | 11.10 | 11.29 | 10.94 | 10.96 | 3,718,863 | +0.23(+2.14%) |
Dec 05, 2023 | 11.00 | 11.00 | 10.68 | 10.73 | 2,422,602 | -0.31(-2.81%) |
Dec 04, 2023 | 10.97 | 11.06 | 10.87 | 11.04 | 1,309,664 | +0.03(+0.27%) |
Dec 01, 2023 | 10.71 | 11.04 | 10.56 | 11.01 | 1,954,927 | +0.34(+3.19%) |
Nov 30, 2023 | 10.57 | 10.69 | 10.40 | 10.67 | 4,812,645 | +0.10(+0.95%) |
Nov 29, 2023 | 10.42 | 10.69 | 10.41 | 10.57 | 2,337,021 | +0.31(+3.02%) |
Nov 28, 2023 | 10.21 | 10.35 | 10.03 | 10.26 | 1,767,023 | +0.05(+0.49%) |
Nov 27, 2023 | 10.06 | 10.27 | 9.920 | 10.21 | 2,338,004 | +0.15(+1.49%) |
Nov 24, 2023 | 9.840 | 10.11 | 9.840 | 10.06 | 1,786,479 | +0.19(+1.93%) |
Nov 22, 2023 | 9.870 | 9.950 | 9.800 | 9.870 | 2,044,758 | +0.07(+0.71%) |
Nov 21, 2023 | 9.800 | 9.930 | 9.735 | 9.800 | 3,705,693 | -0.08(-0.81%) |
Nov 20, 2023 | 9.650 | 9.929 | 9.630 | 9.880 | 2,044,298 | +0.20(+2.07%) |
Nov 17, 2023 | 9.830 | 9.830 | 9.630 | 9.680 | 1,636,149 | -0.11(-1.12%) |
Nov 16, 2023 | 9.760 | 9.855 | 9.645 | 9.790 | 1,662,389 | +0.02(+0.20%) |
Nov 15, 2023 | 9.800 | 9.985 | 9.640 | 9.770 | 2,555,456 | +0.02(+0.21%) |
Nov 14, 2023 | 9.600 | 9.860 | 9.460 | 9.750 | 2,527,596 | +0.44(+4.73%) |
Nov 13, 2023 | 9.240 | 9.425 | 9.145 | 9.310 | 1,176,312 | -0.02(-0.21%) |
Nov 10, 2023 | 9.520 | 9.640 | 9.200 | 9.330 | 2,445,002 | -0.14(-1.48%) |
Nov 09, 2023 | 9.140 | 9.940 | 9.100 | 9.470 | 3,350,233 | +0.22(+2.38%) |
Nov 08, 2023 | 9.460 | 9.700 | 8.990 | 9.250 | 3,298,522 | +1.22(+15.19%) |
Nov 07, 2023 | 7.790 | 8.080 | 7.710 | 8.030 | 3,325,801 | +0.23(+3.01%) |
Nov 06, 2023 | 7.620 | 8.010 | 7.620 | 7.795 | 2,906,628 | +0.20(+2.57%) |
Nov 03, 2023 | 8.280 | 8.410 | 6.880 | 7.600 | 7,788,581 | -1.15(-13.14%) |
Nov 02, 2023 | 8.780 | 8.830 | 8.480 | 8.750 | 1,691,428 | +0.17(+1.98%) |
Nov 01, 2023 | 8.640 | 8.770 | 8.420 | 8.580 | 1,346,631 | -0.06(-0.69%) |
Oct 31, 2023 | 8.500 | 8.700 | 8.300 | 8.640 | 1,676,654 | +0.11(+1.29%) |
Oct 30, 2023 | 8.700 | 8.700 | 8.370 | 8.530 | 1,506,779 | -0.07(-0.81%) |
Oct 27, 2023 | 8.550 | 8.945 | 8.500 | 8.600 | 1,417,445 | +0.12(+1.42%) |
Oct 26, 2023 | 8.540 | 9.100 | 8.375 | 8.480 | 1,606,355 | -0.05(-0.59%) |
Oct 25, 2023 | 9.040 | 9.040 | 8.325 | 8.530 | 2,637,509 | -0.62(-6.78%) |
Oct 24, 2023 | 9.080 | 9.325 | 9.020 | 9.150 | 911,386 | +0.18(+2.01%) |
Oct 23, 2023 | 8.850 | 9.145 | 8.810 | 8.970 | 1,318,287 | +0.04(+0.45%) |
Oct 20, 2023 | 9.030 | 9.145 | 8.745 | 8.930 | 1,237,405 | -0.11(-1.22%) |
Oct 19, 2023 | 8.980 | 9.240 | 8.930 | 9.040 | 1,436,947 | +0.09(+1.01%) |
Oct 18, 2023 | 9.240 | 9.290 | 8.920 | 8.950 | 2,303,197 | -0.41(-4.38%) |
Oct 17, 2023 | 9.210 | 9.440 | 9.020 | 9.360 | 2,074,692 | +0.05(+0.54%) |
Oct 16, 2023 | 9.090 | 9.420 | 9.020 | 9.310 | 1,900,967 | +0.31(+3.44%) |
Oct 13, 2023 | 9.100 | 9.105 | 8.870 | 9.000 | 1,841,087 | -0.09(-0.99%) |
Oct 12, 2023 | 9.180 | 9.280 | 8.935 | 9.090 | 1,028,829 | -0.12(-1.30%) |
Oct 11, 2023 | 9.330 | 9.385 | 9.120 | 9.210 | 933,301 | -0.09(-0.97%) |
Oct 10, 2023 | 9.110 | 9.520 | 9.110 | 9.300 | 1,210,666 | +0.20(+2.20%) |
Oct 09, 2023 | 9.050 | 9.165 | 8.950 | 9.100 | 665,039 | -0.04(-0.44%) |
Oct 06, 2023 | 8.810 | 9.240 | 8.780 | 9.140 | 1,171,264 | +0.24(+2.70%) |
Oct 05, 2023 | 8.870 | 8.910 | 8.735 | 8.900 | 843,422 | -0.01(-0.11%) |
Oct 04, 2023 | 8.900 | 9.000 | 8.815 | 8.910 | 1,773,167 | +0.09(+1.02%) |
Oct 03, 2023 | 9.260 | 9.310 | 8.730 | 8.820 | 2,186,927 | -0.51(-5.47%) |
Oct 02, 2023 | 9.430 | 9.580 | 9.260 | 9.330 | 2,494,896 | -0.15(-1.58%) |
Sep 29, 2023 | 9.520 | 9.750 | 9.425 | 9.480 | 2,205,740 | +0.05(+0.53%) |
Sep 28, 2023 | 9.220 | 9.560 | 9.100 | 9.430 | 1,878,604 | +0.21(+2.28%) |
Sep 27, 2023 | 9.020 | 9.280 | 9.000 | 9.220 | 2,038,655 | +0.26(+2.90%) |
Sep 26, 2023 | 9.120 | 9.335 | 8.935 | 8.960 | 1,084,390 | -0.19(-2.08%) |
Sep 25, 2023 | 9.060 | 9.195 | 9.140 | 9.150 | 771,673 | +0.03(+0.33%) |
Sep 22, 2023 | 9.190 | 9.580 | 9.050 | 9.120 | 1,662,091 | -0.04(-0.44%) |
Sep 21, 2023 | 9.140 | 9.220 | 8.915 | 9.160 | 1,996,256 | -0.12(-1.29%) |
Sep 20, 2023 | 9.450 | 9.635 | 9.250 | 9.280 | 1,688,988 | -0.12(-1.28%) |
Sep 19, 2023 | 9.620 | 9.690 | 9.390 | 9.400 | 1,676,390 | -0.26(-2.69%) |
Sep 18, 2023 | 9.710 | 9.810 | 9.580 | 9.660 | 1,251,084 | -0.11(-1.13%) |
Sep 15, 2023 | 9.660 | 9.850 | 9.535 | 9.770 | 3,768,510 | +0.09(+0.93%) |
Sep 14, 2023 | 9.740 | 9.890 | 9.595 | 9.680 | 1,458,530 | -0.06(-0.62%) |
Sep 13, 2023 | 9.940 | 10.11 | 9.675 | 9.740 | 1,590,640 | -0.23(-2.31%) |
Sep 12, 2023 | 9.910 | 10.12 | 9.880 | 9.970 | 1,089,548 | -0.04(-0.40%) |
Sep 11, 2023 | 10.11 | 10.19 | 9.970 | 10.01 | 1,139,329 | -0.06(-0.60%) |
Sep 08, 2023 | 10.21 | 10.30 | 10.00 | 10.07 | 914,543 | -0.16(-1.56%) |
Sep 07, 2023 | 10.19 | 10.23 | 9.980 | 10.23 | 1,463,086 | -0.06(-0.58%) |
Sep 06, 2023 | 10.60 | 10.67 | 10.23 | 10.29 | 1,254,134 | -0.32(-3.02%) |
Sep 05, 2023 | 10.29 | 10.84 | 10.27 | 10.61 | 1,332,294 | +0.28(+2.71%) |
Sep 01, 2023 | 10.37 | 10.48 | 10.27 | 10.33 | 1,214,051 | +0.05(+0.49%) |
Aug 31, 2023 | 10.23 | 10.30 | 10.13 | 10.28 | 1,482,461 | +0.04(+0.39%) |
Aug 30, 2023 | 10.14 | 10.28 | 10.04 | 10.24 | 1,072,297 | +0.10(+0.99%) |
Aug 29, 2023 | 9.910 | 10.25 | 9.860 | 10.14 | 1,058,558 | +0.23(+2.32%) |
Aug 28, 2023 | 10.25 | 10.34 | 9.885 | 9.910 | 1,364,971 | -0.28(-2.75%) |
Aug 25, 2023 | 10.08 | 10.64 | 10.07 | 10.19 | 3,295,895 | +0.11(+1.09%) |
Aug 24, 2023 | 10.04 | 10.15 | 9.825 | 10.08 | 2,360,772 | +0.07(+0.70%) |
Aug 23, 2023 | 9.800 | 10.03 | 9.740 | 10.01 | 938,761 | +0.19(+1.93%) |
Aug 22, 2023 | 9.910 | 10.03 | 9.695 | 9.820 | 913,737 | +0.03(+0.31%) |
Aug 21, 2023 | 9.860 | 10.06 | 9.720 | 9.790 | 1,814,520 | -0.06(-0.61%) |
Aug 18, 2023 | 9.840 | 10.09 | 9.590 | 9.850 | 2,634,998 | -0.16(-1.60%) |
Aug 17, 2023 | 10.15 | 10.21 | 9.940 | 10.01 | 1,979,269 | -0.14(-1.38%) |
Aug 16, 2023 | 10.03 | 10.21 | 9.950 | 10.15 | 1,160,601 | +0.12(+1.20%) |
Aug 15, 2023 | 10.22 | 10.27 | 10.02 | 10.03 | 1,445,881 | -0.20(-1.96%) |
Aug 14, 2023 | 10.23 | 10.29 | 10.09 | 10.23 | 1,034,396 | -0.06(-0.58%) |
Aug 11, 2023 | 10.21 | 10.41 | 10.17 | 10.29 | 1,287,284 | +0.00(+0.00%) |
Aug 10, 2023 | 10.57 | 10.61 | 10.25 | 10.29 | 1,392,575 | -0.17(-1.63%) |
Aug 09, 2023 | 10.75 | 10.85 | 10.45 | 10.46 | 2,761,822 | -0.33(-3.06%) |
Aug 08, 2023 | 10.31 | 10.99 | 10.25 | 10.79 | 3,333,035 | +0.35(+3.35%) |
Aug 07, 2023 | 10.42 | 10.57 | 10.24 | 10.44 | 2,861,627 | -0.06(-0.57%) |
Aug 04, 2023 | 10.76 | 10.82 | 10.45 | 10.50 | 2,757,112 | -0.24(-2.23%) |
Aug 03, 2023 | 11.40 | 11.43 | 10.64 | 10.74 | 4,150,884 | -0.36(-3.24%) |
Aug 02, 2023 | 12.55 | 12.75 | 11.05 | 11.10 | 6,827,243 | -1.35(-10.84%) |
Aug 01, 2023 | 12.42 | 12.52 | 12.33 | 12.45 | 3,743,093 | +0.04(+0.32%) |
Jul 31, 2023 | 12.35 | 12.49 | 12.28 | 12.41 | 2,888,149 | +0.15(+1.22%) |
Jul 28, 2023 | 12.16 | 12.31 | 12.06 | 12.26 | 1,769,985 | +0.21(+1.74%) |
Jul 27, 2023 | 12.35 | 12.35 | 11.98 | 12.05 | 2,882,809 | -0.12(-0.99%) |
Jul 26, 2023 | 12.03 | 12.24 | 11.96 | 12.17 | 1,521,876 | +0.07(+0.58%) |
Jul 25, 2023 | 11.83 | 12.20 | 11.83 | 12.10 | 1,768,801 | +0.27(+2.28%) |
Jul 24, 2023 | 11.92 | 12.04 | 11.73 | 11.83 | 2,190,909 | -0.12(-1.00%) |
Jul 21, 2023 | 12.10 | 12.12 | 11.80 | 11.95 | 2,459,762 | -0.08(-0.67%) |
Jul 20, 2023 | 11.97 | 12.22 | 11.93 | 12.03 | 2,403,471 | +0.02(+0.17%) |
Jul 19, 2023 | 12.06 | 12.29 | 11.79 | 12.01 | 3,699,669 | +0.01(+0.08%) |
Jul 18, 2023 | 11.84 | 12.34 | 11.84 | 12.00 | 5,256,046 | +0.36(+3.09%) |
Jul 17, 2023 | 11.09 | 11.70 | 11.02 | 11.64 | 4,440,591 | +0.53(+4.77%) |
Jul 14, 2023 | 11.02 | 11.31 | 10.96 | 11.11 | 4,481,013 | +0.12(+1.09%) |
Jul 13, 2023 | 10.87 | 11.09 | 10.59 | 10.99 | 2,455,711 | +0.18(+1.67%) |
Jul 12, 2023 | 10.85 | 10.85 | 10.60 | 10.81 | 1,314,722 | +0.15(+1.41%) |
Jul 11, 2023 | 10.91 | 10.96 | 10.63 | 10.66 | 1,631,821 | -0.19(-1.75%) |
Jul 10, 2023 | 10.61 | 10.88 | 10.47 | 10.85 | 1,756,695 | +0.19(+1.78%) |
Jul 07, 2023 | 10.49 | 10.67 | 10.32 | 10.66 | 1,480,451 | +0.22(+2.11%) |
Jul 06, 2023 | 10.18 | 10.59 | 10.03 | 10.44 | 1,524,749 | +0.11(+1.06%) |
Jul 05, 2023 | 10.15 | 10.56 | 10.11 | 10.33 | 1,259,277 | +0.12(+1.18%) |
Jul 03, 2023 | 10.40 | 10.45 | 10.20 | 10.21 | 459,451 | -0.17(-1.64%) |
Jun 30, 2023 | 10.57 | 10.58 | 10.34 | 10.38 | 1,093,024 | -0.03(-0.29%) |
Jun 29, 2023 | 10.57 | 10.68 | 10.37 | 10.41 | 735,182 | -0.13(-1.23%) |
Jun 28, 2023 | 10.32 | 10.71 | 10.31 | 10.54 | 1,572,783 | +0.21(+2.03%) |
Jun 27, 2023 | 10.09 | 10.40 | 10.07 | 10.33 | 3,190,984 | +0.26(+2.58%) |
Jun 26, 2023 | 10.05 | 10.27 | 10.03 | 10.07 | 1,346,785 | -0.09(-0.89%) |
Jun 23, 2023 | 10.01 | 10.22 | 9.980 | 10.16 | 2,681,783 | +0.02(+0.20%) |
Jun 22, 2023 | 10.08 | 10.21 | 9.935 | 10.14 | 1,655,823 | -0.06(-0.59%) |
Jun 21, 2023 | 10.73 | 10.74 | 10.17 | 10.20 | 2,211,198 | -0.63(-5.82%) |
Jun 20, 2023 | 10.67 | 10.93 | 10.62 | 10.83 | 2,939,065 | +0.11(+1.03%) |
Jun 16, 2023 | 10.96 | 10.96 | 10.66 | 10.72 | 2,018,979 | -0.14(-1.29%) |