Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.05 | 10.05 | 9.820 | 9.910 | 2,582 | -0.12(-1.20%) |
May 30, 2024 | 9.840 | 10.06 | 9.840 | 10.03 | 12,507 | +0.15(+1.52%) |
May 29, 2024 | 9.760 | 9.920 | 9.760 | 9.880 | 4,673 | -0.13(-1.30%) |
May 28, 2024 | 9.880 | 10.07 | 9.880 | 10.01 | 14,008 | +0.24(+2.46%) |
May 24, 2024 | 9.470 | 9.800 | 9.430 | 9.770 | 14,278 | +0.35(+3.72%) |
May 23, 2024 | 9.690 | 9.690 | 9.410 | 9.420 | 5,698 | -0.32(-3.29%) |
May 22, 2024 | 9.210 | 9.800 | 9.041 | 9.740 | 25,424 | +0.65(+7.15%) |
May 21, 2024 | 8.910 | 9.105 | 8.870 | 9.090 | 20,911 | +0.10(+1.11%) |
May 20, 2024 | 8.970 | 9.050 | 8.930 | 8.990 | 34,683 | -0.03(-0.33%) |
May 17, 2024 | 8.950 | 9.020 | 8.950 | 9.020 | 812 | -0.16(-1.74%) |
May 16, 2024 | 9.240 | 9.350 | 9.160 | 9.180 | 27,301 | -0.16(-1.71%) |
May 15, 2024 | 9.490 | 9.490 | 9.210 | 9.340 | 11,895 | -0.01(-0.11%) |
May 14, 2024 | 9.380 | 9.380 | 9.250 | 9.350 | 4,209 | +0.35(+3.89%) |
May 13, 2024 | 8.850 | 9.090 | 8.850 | 9.000 | 5,416 | +0.18(+2.04%) |
May 10, 2024 | 9.100 | 9.130 | 8.820 | 8.820 | 8,313 | -0.21(-2.33%) |
May 09, 2024 | 8.850 | 9.062 | 8.850 | 9.030 | 3,879 | +0.06(+0.67%) |
May 08, 2024 | 8.900 | 9.038 | 8.890 | 8.970 | 9,281 | -0.18(-1.97%) |
May 07, 2024 | 9.190 | 9.250 | 9.150 | 9.150 | 5,068 | -0.02(-0.22%) |
May 06, 2024 | 9.140 | 9.230 | 9.140 | 9.170 | 4,352 | +0.07(+0.77%) |
May 03, 2024 | 9.040 | 9.185 | 9.030 | 9.100 | 8,677 | +0.15(+1.68%) |
May 02, 2024 | 8.820 | 8.950 | 8.710 | 8.950 | 3,700 | +0.31(+3.59%) |
May 01, 2024 | 8.650 | 8.860 | 8.640 | 8.640 | 9,133 | -0.04(-0.52%) |
Apr 30, 2024 | 8.760 | 8.775 | 8.660 | 8.685 | 6,199 | -0.17(-1.98%) |
Apr 29, 2024 | 8.840 | 8.899 | 8.800 | 8.860 | 8,958 | +0.23(+2.66%) |
Apr 26, 2024 | 8.480 | 8.690 | 8.480 | 8.630 | 10,298 | +0.19(+2.25%) |
Apr 25, 2024 | 8.370 | 8.440 | 8.300 | 8.440 | 2,713 | -0.09(-1.06%) |
Apr 24, 2024 | 8.600 | 8.650 | 8.530 | 8.530 | 11,175 | -0.05(-0.58%) |
Apr 23, 2024 | 8.500 | 8.730 | 8.500 | 8.580 | 10,910 | +0.07(+0.82%) |
Apr 22, 2024 | 8.430 | 8.510 | 8.360 | 8.510 | 7,761 | +0.17(+2.04%) |
Apr 19, 2024 | 8.380 | 8.400 | 8.301 | 8.340 | 10,449 | -0.08(-0.95%) |
Apr 18, 2024 | 8.540 | 8.540 | 8.400 | 8.420 | 17,470 | -0.02(-0.24%) |
Apr 17, 2024 | 8.500 | 8.505 | 8.440 | 8.440 | 11,179 | -0.04(-0.47%) |
Apr 16, 2024 | 8.470 | 8.540 | 8.440 | 8.480 | 8,921 | -0.16(-1.85%) |
Apr 15, 2024 | 8.930 | 8.930 | 8.630 | 8.640 | 13,761 | -0.23(-2.59%) |
Apr 12, 2024 | 9.060 | 9.120 | 8.870 | 8.870 | 10,357 | -0.45(-4.83%) |
Apr 11, 2024 | 9.320 | 9.360 | 9.150 | 9.320 | 19,373 | +0.08(+0.87%) |
Apr 10, 2024 | 9.230 | 9.290 | 9.150 | 9.240 | 29,427 | -0.35(-3.65%) |
Apr 09, 2024 | 9.400 | 9.609 | 9.390 | 9.590 | 6,419 | +0.28(+3.01%) |
Apr 08, 2024 | 9.270 | 9.389 | 9.260 | 9.310 | 4,607 | +0.07(+0.76%) |
Apr 05, 2024 | 9.200 | 9.338 | 9.180 | 9.240 | 14,466 | -0.08(-0.86%) |
Apr 04, 2024 | 9.500 | 9.630 | 9.290 | 9.320 | 8,201 | -0.03(-0.32%) |
Apr 03, 2024 | 9.210 | 9.370 | 9.150 | 9.350 | 14,355 | +0.02(+0.21%) |
Apr 02, 2024 | 9.370 | 9.420 | 9.310 | 9.330 | 20,391 | -0.28(-2.94%) |
Apr 01, 2024 | 9.640 | 9.670 | 9.550 | 9.613 | 10,350 | -0.01(-0.11%) |
Mar 28, 2024 | 9.590 | 9.660 | 9.550 | 9.623 | 10,801 | +0.04(+0.45%) |
Mar 27, 2024 | 9.290 | 9.594 | 9.200 | 9.580 | 17,668 | +0.36(+3.90%) |
Mar 26, 2024 | 9.340 | 9.352 | 9.220 | 9.220 | 14,281 | -0.15(-1.60%) |
Mar 25, 2024 | 9.350 | 9.424 | 9.300 | 9.370 | 17,323 | -0.02(-0.21%) |
Mar 22, 2024 | 9.450 | 9.450 | 9.350 | 9.390 | 31,679 | -0.04(-0.42%) |
Mar 21, 2024 | 9.410 | 9.510 | 9.385 | 9.430 | 9,379 | +0.02(+0.21%) |
Mar 20, 2024 | 9.160 | 9.459 | 9.121 | 9.410 | 40,903 | +0.19(+2.06%) |
Mar 19, 2024 | 9.090 | 9.220 | 9.000 | 9.220 | 8,777 | -0.01(-0.11%) |
Mar 18, 2024 | 9.200 | 9.230 | 8.960 | 9.230 | 21,238 | +0.12(+1.32%) |
Mar 15, 2024 | 9.130 | 9.158 | 8.970 | 9.110 | 20,697 | -0.05(-0.55%) |
Mar 14, 2024 | 9.480 | 9.480 | 9.130 | 9.160 | 5,769 | -0.42(-4.38%) |
Mar 13, 2024 | 9.660 | 9.710 | 9.550 | 9.580 | 12,014 | -0.03(-0.31%) |
Mar 12, 2024 | 9.770 | 9.800 | 9.490 | 9.610 | 18,435 | -0.18(-1.84%) |
Mar 11, 2024 | 9.770 | 9.830 | 9.650 | 9.790 | 28,863 | +0.07(+0.72%) |
Mar 08, 2024 | 9.770 | 9.860 | 9.710 | 9.720 | 11,263 | +0.14(+1.46%) |
Mar 07, 2024 | 9.500 | 9.639 | 9.440 | 9.580 | 12,947 | +0.31(+3.34%) |
Mar 06, 2024 | 9.160 | 9.370 | 9.160 | 9.270 | 18,600 | +0.08(+0.87%) |
Mar 05, 2024 | 9.170 | 9.250 | 9.050 | 9.190 | 32,455 | -0.01(-0.11%) |
Mar 04, 2024 | 9.370 | 9.410 | 9.120 | 9.200 | 13,110 | -0.17(-1.81%) |
Mar 01, 2024 | 9.200 | 9.380 | 9.115 | 9.370 | 155,720 | +0.31(+3.42%) |
Feb 29, 2024 | 9.130 | 9.270 | 9.037 | 9.060 | 5,209 | +0.21(+2.37%) |
Feb 28, 2024 | 8.950 | 8.969 | 8.850 | 8.850 | 14,674 | -0.05(-0.56%) |
Feb 27, 2024 | 8.800 | 8.995 | 8.800 | 8.900 | 20,518 | +0.10(+1.14%) |
Feb 26, 2024 | 8.740 | 8.838 | 8.621 | 8.800 | 27,131 | +0.08(+0.92%) |
Feb 23, 2024 | 8.860 | 8.860 | 8.690 | 8.720 | 166,116 | -0.19(-2.13%) |
Feb 22, 2024 | 9.130 | 9.130 | 8.850 | 8.910 | 21,597 | -0.16(-1.76%) |
Feb 21, 2024 | 9.030 | 9.130 | 9.000 | 9.070 | 5,552 | -0.14(-1.52%) |
Feb 20, 2024 | 9.350 | 9.350 | 9.126 | 9.210 | 18,025 | -0.28(-2.95%) |
Feb 16, 2024 | 9.530 | 9.680 | 9.440 | 9.490 | 60,246 | -0.16(-1.66%) |
Feb 15, 2024 | 9.660 | 9.794 | 9.560 | 9.650 | 28,914 | -0.01(-0.10%) |
Feb 14, 2024 | 9.510 | 9.660 | 9.430 | 9.660 | 27,209 | +0.35(+3.76%) |
Feb 13, 2024 | 9.430 | 9.440 | 9.250 | 9.310 | 10,328 | -0.52(-5.29%) |
Feb 12, 2024 | 9.540 | 9.870 | 9.540 | 9.830 | 12,938 | +0.36(+3.80%) |
Feb 09, 2024 | 9.310 | 9.506 | 9.310 | 9.470 | 16,014 | +0.13(+1.39%) |
Feb 08, 2024 | 9.230 | 9.360 | 9.230 | 9.340 | 5,511 | +0.10(+1.08%) |
Feb 07, 2024 | 9.250 | 9.339 | 9.180 | 9.240 | 52,304 | +0.29(+3.24%) |
Feb 06, 2024 | 8.700 | 9.000 | 8.700 | 8.950 | 66,436 | +0.15(+1.70%) |
Feb 05, 2024 | 8.910 | 8.910 | 8.670 | 8.800 | 36,665 | -0.29(-3.19%) |
Feb 02, 2024 | 9.100 | 9.100 | 8.961 | 9.090 | 21,181 | -0.11(-1.20%) |
Feb 01, 2024 | 9.220 | 9.230 | 9.125 | 9.200 | 7,425 | +0.15(+1.66%) |
Jan 31, 2024 | 9.090 | 9.360 | 9.000 | 9.050 | 214,246 | -0.02(-0.22%) |
Jan 30, 2024 | 9.140 | 9.150 | 9.020 | 9.070 | 8,120 | -0.19(-2.05%) |
Jan 29, 2024 | 9.070 | 9.260 | 9.020 | 9.260 | 10,186 | +0.12(+1.27%) |
Jan 26, 2024 | 9.200 | 9.260 | 9.110 | 9.144 | 81,037 | -0.01(-0.07%) |
Jan 25, 2024 | 9.200 | 9.210 | 9.090 | 9.150 | 7,696 | -0.09(-0.97%) |
Jan 24, 2024 | 9.560 | 9.570 | 9.240 | 9.240 | 18,612 | -0.10(-1.07%) |
Jan 23, 2024 | 9.340 | 9.450 | 9.210 | 9.340 | 26,238 | +0.35(+3.89%) |
Jan 22, 2024 | 8.870 | 9.220 | 8.870 | 8.990 | 11,237 | +0.10(+1.12%) |
Jan 19, 2024 | 8.890 | 8.905 | 8.730 | 8.890 | 21,490 | -0.09(-1.00%) |
Jan 18, 2024 | 8.970 | 9.020 | 8.890 | 8.980 | 12,268 | +0.09(+1.01%) |
Jan 17, 2024 | 8.920 | 8.940 | 8.800 | 8.890 | 26,946 | -0.32(-3.47%) |
Jan 16, 2024 | 9.410 | 9.410 | 9.200 | 9.210 | 21,929 | -0.45(-4.66%) |
Jan 12, 2024 | 9.820 | 9.930 | 9.650 | 9.660 | 15,022 | -0.16(-1.63%) |
Jan 11, 2024 | 9.950 | 9.950 | 9.710 | 9.820 | 13,765 | -0.14(-1.41%) |
Jan 10, 2024 | 9.960 | 10.00 | 9.812 | 9.960 | 30,423 | -0.05(-0.50%) |
Jan 09, 2024 | 10.00 | 10.08 | 9.900 | 10.01 | 15,519 | -0.11(-1.09%) |
Jan 08, 2024 | 10.10 | 10.16 | 9.950 | 10.12 | 9,512 | +0.01(+0.10%) |
Jan 05, 2024 | 10.06 | 10.28 | 10.05 | 10.11 | 11,417 | -0.10(-0.98%) |
Jan 04, 2024 | 10.13 | 10.30 | 10.13 | 10.21 | 18,798 | +0.03(+0.29%) |
Jan 03, 2024 | 10.25 | 10.27 | 10.04 | 10.18 | 10,746 | -0.36(-3.42%) |
Jan 02, 2024 | 10.54 | 10.77 | 10.51 | 10.54 | 51,825 | -0.28(-2.54%) |
Dec 29, 2023 | 10.87 | 10.94 | 10.77 | 10.81 | 15,790 | -0.08(-0.69%) |
Dec 28, 2023 | 10.92 | 10.96 | 10.86 | 10.89 | 7,476 | +0.09(+0.79%) |
Dec 27, 2023 | 10.80 | 10.84 | 10.75 | 10.80 | 19,002 | +0.15(+1.40%) |
Dec 26, 2023 | 10.53 | 10.75 | 10.49 | 10.66 | 30,567 | +0.16(+1.52%) |
Dec 22, 2023 | 10.56 | 10.59 | 10.42 | 10.50 | 45,072 | -0.01(-0.10%) |
Dec 21, 2023 | 10.41 | 10.58 | 10.35 | 10.51 | 24,072 | +0.34(+3.33%) |
Dec 20, 2023 | 10.46 | 10.55 | 10.17 | 10.17 | 35,854 | -0.38(-3.59%) |
Dec 19, 2023 | 10.27 | 10.59 | 10.27 | 10.55 | 40,367 | +0.23(+2.22%) |
Dec 18, 2023 | 10.31 | 10.48 | 10.24 | 10.32 | 34,943 | -0.19(-1.80%) |
Dec 15, 2023 | 10.52 | 10.60 | 10.45 | 10.51 | 22,401 | +0.05(+0.48%) |
Dec 14, 2023 | 10.14 | 10.64 | 10.14 | 10.46 | 32,772 | +0.66(+6.70%) |
Dec 13, 2023 | 9.233 | 9.840 | 9.233 | 9.800 | 49,104 | +0.34(+3.58%) |
Dec 12, 2023 | 9.571 | 9.591 | 9.362 | 9.462 | 21,726 | -0.22(-2.26%) |
Dec 11, 2023 | 9.561 | 9.730 | 9.561 | 9.681 | 22,263 | +0.01(+0.10%) |
Dec 08, 2023 | 9.671 | 9.830 | 9.601 | 9.671 | 35,677 | -0.05(-0.51%) |
Dec 07, 2023 | 9.691 | 9.769 | 9.681 | 9.720 | 8,759 | -0.04(-0.41%) |
Dec 06, 2023 | 9.939 | 9.949 | 9.720 | 9.760 | 32,686 | -0.15(-1.51%) |
Dec 05, 2023 | 9.939 | 10.05 | 9.899 | 9.909 | 29,012 | -0.14(-1.39%) |
Dec 04, 2023 | 10.03 | 10.17 | 10.01 | 10.05 | 24,979 | +0.01(+0.10%) |
Dec 01, 2023 | 9.621 | 10.09 | 9.621 | 10.04 | 13,876 | +0.23(+2.33%) |
Nov 30, 2023 | 9.820 | 9.890 | 9.651 | 9.810 | 15,636 | +0.06(+0.61%) |
Nov 29, 2023 | 9.621 | 9.860 | 9.621 | 9.750 | 19,325 | +0.26(+2.73%) |
Nov 28, 2023 | 9.382 | 9.521 | 9.293 | 9.492 | 37,533 | +0.02(+0.26%) |
Nov 27, 2023 | 9.521 | 9.551 | 9.392 | 9.467 | 24,203 | -0.11(-1.19%) |
Nov 24, 2023 | 9.541 | 9.591 | 9.472 | 9.581 | 8,625 | -0.10(-1.03%) |
Nov 22, 2023 | 9.611 | 9.681 | 9.591 | 9.681 | 35,796 | +0.05(+0.52%) |
Nov 21, 2023 | 9.760 | 9.760 | 9.586 | 9.631 | 19,421 | -0.25(-2.52%) |
Nov 20, 2023 | 9.750 | 9.899 | 9.651 | 9.880 | 41,858 | +0.25(+2.58%) |
Nov 17, 2023 | 9.651 | 9.671 | 9.521 | 9.631 | 11,190 | +0.05(+0.52%) |
Nov 16, 2023 | 9.611 | 9.641 | 9.571 | 9.581 | 26,285 | -0.24(-2.43%) |
Nov 15, 2023 | 9.750 | 10.05 | 9.750 | 9.820 | 19,254 | +0.16(+1.65%) |
Nov 14, 2023 | 9.263 | 9.691 | 9.263 | 9.661 | 27,855 | +0.75(+8.37%) |
Nov 13, 2023 | 8.825 | 8.984 | 8.805 | 8.915 | 15,589 | +0.03(+0.34%) |
Nov 10, 2023 | 8.865 | 8.901 | 8.703 | 8.885 | 17,057 | -0.19(-2.08%) |
Nov 09, 2023 | 9.243 | 9.312 | 9.054 | 9.074 | 16,077 | -0.13(-1.41%) |
Nov 08, 2023 | 9.322 | 9.342 | 9.198 | 9.203 | 12,771 | -0.16(-1.70%) |
Nov 07, 2023 | 9.362 | 9.442 | 9.253 | 9.362 | 11,580 | -0.12(-1.26%) |
Nov 06, 2023 | 9.710 | 9.710 | 9.402 | 9.482 | 33,505 | -0.09(-0.94%) |
Nov 03, 2023 | 9.482 | 9.738 | 9.482 | 9.571 | 6,496 | +0.34(+3.66%) |
Nov 02, 2023 | 9.014 | 9.312 | 9.014 | 9.233 | 23,314 | +0.37(+4.15%) |
Nov 01, 2023 | 8.944 | 8.944 | 8.785 | 8.865 | 18,308 | -0.09(-1.00%) |
Oct 31, 2023 | 8.895 | 8.954 | 8.859 | 8.954 | 14,286 | +0.05(+0.56%) |
Oct 30, 2023 | 9.014 | 9.054 | 8.865 | 8.905 | 8,536 | +0.03(+0.34%) |
Oct 27, 2023 | 8.964 | 8.989 | 8.855 | 8.875 | 3,877 | -0.28(-3.04%) |
Oct 26, 2023 | 9.163 | 9.293 | 9.114 | 9.153 | 10,805 | +0.01(+0.11%) |
Oct 25, 2023 | 9.263 | 9.272 | 9.123 | 9.143 | 9,323 | -0.35(-3.67%) |
Oct 24, 2023 | 9.372 | 9.571 | 9.372 | 9.492 | 7,300 | +0.18(+1.92%) |
Oct 23, 2023 | 9.193 | 9.441 | 8.865 | 9.312 | 132,496 | -0.02(-0.21%) |
Oct 20, 2023 | 9.362 | 9.477 | 9.322 | 9.332 | 6,223 | -0.45(-4.58%) |
Oct 19, 2023 | 9.949 | 10.02 | 9.780 | 9.780 | 14,013 | -0.23(-2.29%) |
Oct 18, 2023 | 10.34 | 10.34 | 10.01 | 10.01 | 4,156 | -0.42(-4.01%) |
Oct 17, 2023 | 10.11 | 10.49 | 10.11 | 10.43 | 9,345 | +0.15(+1.45%) |
Oct 16, 2023 | 10.17 | 10.31 | 10.22 | 10.28 | 7,876 | +0.11(+1.08%) |
Oct 13, 2023 | 10.22 | 10.35 | 10.16 | 10.17 | 10,548 | -0.22(-2.11%) |
Oct 12, 2023 | 10.59 | 10.59 | 10.31 | 10.39 | 4,442 | -0.26(-2.43%) |
Oct 11, 2023 | 10.65 | 10.74 | 10.54 | 10.65 | 7,036 | +0.17(+1.62%) |
Oct 10, 2023 | 9.979 | 10.48 | 9.959 | 10.48 | 17,742 | +0.53(+5.30%) |
Oct 09, 2023 | 10.00 | 10.00 | 9.899 | 9.949 | 5,477 | -0.14(-1.38%) |
Oct 06, 2023 | 9.800 | 10.11 | 9.800 | 10.09 | 25,017 | +0.12(+1.20%) |
Oct 05, 2023 | 10.14 | 10.14 | 9.899 | 9.969 | 42,969 | -0.14(-1.38%) |
Oct 04, 2023 | 10.05 | 10.11 | 9.870 | 10.11 | 23,710 | +0.05(+0.49%) |
Oct 03, 2023 | 10.26 | 10.26 | 10.01 | 10.06 | 18,058 | -0.36(-3.44%) |
Oct 02, 2023 | 10.69 | 10.69 | 10.39 | 10.42 | 12,274 | -0.47(-4.30%) |
Sep 29, 2023 | 10.96 | 11.08 | 10.78 | 10.88 | 42,792 | +0.01(+0.09%) |
Sep 28, 2023 | 10.80 | 10.87 | 10.62 | 10.87 | 14,031 | +0.11(+1.02%) |
Sep 27, 2023 | 10.84 | 10.91 | 10.75 | 10.77 | 36,836 | +0.09(+0.84%) |
Sep 26, 2023 | 10.71 | 10.80 | 10.67 | 10.68 | 25,982 | -0.25(-2.28%) |
Sep 25, 2023 | 10.87 | 10.97 | 10.92 | 10.92 | 11,074 | -0.18(-1.61%) |
Sep 22, 2023 | 11.24 | 11.34 | 11.02 | 11.10 | 33,883 | -0.04(-0.36%) |
Sep 21, 2023 | 11.27 | 11.31 | 11.14 | 11.14 | 10,592 | -0.39(-3.37%) |
Sep 20, 2023 | 11.69 | 11.78 | 11.50 | 11.53 | 74,724 | +0.03(+0.26%) |
Sep 19, 2023 | 11.45 | 11.58 | 11.44 | 11.50 | 16,813 | +0.06(+0.52%) |
Sep 18, 2023 | 11.74 | 11.74 | 11.44 | 11.44 | 149,925 | -0.26(-2.21%) |
Sep 15, 2023 | 11.86 | 11.94 | 11.68 | 11.70 | 7,280 | -0.24(-2.00%) |
Sep 14, 2023 | 11.82 | 12.03 | 11.75 | 11.94 | 16,430 | +0.26(+2.21%) |
Sep 13, 2023 | 11.72 | 11.84 | 11.60 | 11.68 | 22,922 | -0.07(-0.59%) |
Sep 12, 2023 | 11.57 | 11.85 | 11.57 | 11.75 | 6,514 | +0.07(+0.60%) |
Sep 11, 2023 | 11.67 | 11.80 | 11.62 | 11.68 | 16,920 | +0.06(+0.51%) |
Sep 08, 2023 | 11.72 | 11.82 | 11.56 | 11.62 | 111,740 | -0.07(-0.60%) |
Sep 07, 2023 | 11.76 | 11.77 | 11.55 | 11.69 | 25,421 | -0.28(-2.33%) |
Sep 06, 2023 | 12.15 | 12.22 | 11.94 | 11.97 | 24,801 | -0.31(-2.51%) |
Sep 05, 2023 | 12.31 | 12.32 | 12.20 | 12.28 | 17,826 | -0.16(-1.28%) |
Sep 01, 2023 | 12.44 | 12.46 | 12.34 | 12.44 | 15,081 | +0.17(+1.38%) |
Aug 31, 2023 | 12.28 | 12.38 | 12.24 | 12.27 | 24,050 | -0.07(-0.56%) |
Aug 30, 2023 | 12.35 | 12.44 | 12.30 | 12.34 | 33,572 | -0.10(-0.80%) |
Aug 29, 2023 | 12.04 | 12.55 | 12.00 | 12.44 | 12,329 | +0.40(+3.31%) |
Aug 28, 2023 | 12.05 | 12.09 | 12.02 | 12.04 | 9,013 | +0.01(+0.08%) |
Aug 25, 2023 | 11.93 | 12.05 | 11.84 | 12.03 | 14,755 | +0.22(+1.85%) |
Aug 24, 2023 | 12.13 | 12.13 | 11.81 | 11.81 | 12,490 | -0.23(-1.90%) |
Aug 23, 2023 | 11.98 | 12.15 | 11.94 | 12.04 | 24,862 | +0.01(+0.08%) |
Aug 22, 2023 | 12.26 | 12.26 | 11.90 | 12.03 | 321,110 | -0.08(-0.66%) |
Aug 21, 2023 | 12.11 | 12.23 | 12.04 | 12.11 | 6,636 | -0.03(-0.25%) |
Aug 18, 2023 | 12.01 | 12.14 | 12.01 | 12.14 | 11,016 | -0.10(-0.81%) |
Aug 17, 2023 | 12.40 | 12.40 | 12.15 | 12.24 | 16,360 | -0.08(-0.65%) |
Aug 16, 2023 | 12.53 | 12.53 | 12.32 | 12.32 | 10,294 | -0.32(-2.52%) |
Aug 15, 2023 | 12.86 | 12.86 | 12.63 | 12.64 | 9,886 | -0.47(-3.57%) |
Aug 14, 2023 | 12.94 | 13.10 | 12.75 | 13.10 | 17,125 | +0.09(+0.69%) |
Aug 11, 2023 | 13.11 | 13.13 | 12.97 | 13.01 | 55,776 | -0.24(-1.80%) |
Aug 10, 2023 | 13.42 | 13.47 | 13.17 | 13.25 | 12,000 | -0.35(-2.56%) |
Aug 09, 2023 | 13.53 | 13.64 | 13.46 | 13.60 | 9,355 | +0.25(+1.86%) |
Aug 08, 2023 | 13.23 | 13.38 | 13.13 | 13.35 | 8,519 | -0.10(-0.74%) |
Aug 07, 2023 | 13.56 | 13.56 | 13.34 | 13.45 | 13,548 | -0.15(-1.08%) |
Aug 04, 2023 | 13.73 | 13.81 | 13.54 | 13.60 | 24,885 | -0.12(-0.89%) |
Aug 03, 2023 | 13.76 | 13.83 | 13.71 | 13.72 | 23,672 | -0.08(-0.58%) |
Aug 02, 2023 | 14.05 | 14.05 | 13.75 | 13.80 | 59,255 | -0.71(-4.87%) |
Aug 01, 2023 | 14.53 | 14.61 | 14.46 | 14.51 | 26,803 | -0.29(-1.95%) |
Jul 31, 2023 | 14.72 | 14.88 | 14.61 | 14.79 | 9,831 | +0.18(+1.23%) |
Jul 28, 2023 | 14.58 | 14.62 | 14.40 | 14.62 | 4,747 | +0.17(+1.17%) |
Jul 27, 2023 | 14.82 | 14.86 | 14.39 | 14.45 | 14,945 | -0.41(-2.78%) |
Jul 26, 2023 | 14.70 | 14.92 | 14.70 | 14.86 | 9,205 | -0.14(-0.96%) |
Jul 25, 2023 | 15.02 | 15.07 | 14.93 | 15.00 | 5,719 | +0.01(+0.07%) |
Jul 24, 2023 | 14.95 | 15.09 | 14.92 | 14.99 | 10,816 | +0.01(+0.07%) |
Jul 21, 2023 | 15.13 | 15.13 | 14.92 | 14.98 | 30,768 | -0.04(-0.26%) |
Jul 20, 2023 | 15.18 | 15.18 | 14.99 | 15.02 | 32,079 | -0.27(-1.76%) |
Jul 19, 2023 | 15.37 | 15.47 | 15.25 | 15.29 | 33,059 | -0.12(-0.77%) |
Jul 18, 2023 | 15.39 | 15.66 | 15.29 | 15.41 | 8,602 | +0.14(+0.91%) |
Jul 17, 2023 | 14.87 | 15.37 | 14.80 | 15.27 | 15,935 | +0.38(+2.54%) |
Jul 14, 2023 | 15.22 | 15.27 | 14.88 | 14.89 | 25,436 | -0.38(-2.48%) |
Jul 13, 2023 | 15.06 | 15.27 | 15.06 | 15.27 | 22,149 | +0.22(+1.45%) |
Jul 12, 2023 | 14.86 | 15.05 | 14.81 | 15.05 | 28,143 | +0.41(+2.79%) |
Jul 11, 2023 | 14.53 | 14.68 | 14.41 | 14.65 | 29,155 | +0.19(+1.31%) |
Jul 10, 2023 | 14.18 | 14.46 | 14.11 | 14.46 | 16,947 | +0.21(+1.47%) |
Jul 07, 2023 | 13.98 | 14.31 | 13.98 | 14.25 | 11,955 | +0.25(+1.78%) |
Jul 06, 2023 | 14.22 | 14.22 | 13.92 | 14.00 | 37,807 | -0.44(-3.03%) |
Jul 05, 2023 | 14.61 | 14.61 | 14.43 | 14.44 | 43,570 | -0.36(-2.42%) |
Jul 03, 2023 | 14.71 | 14.87 | 14.62 | 14.79 | 37,545 | +0.17(+1.16%) |
Jun 30, 2023 | 14.51 | 14.63 | 14.42 | 14.63 | 18,570 | +0.28(+1.94%) |
Jun 29, 2023 | 14.18 | 14.35 | 14.13 | 14.35 | 9,917 | +0.17(+1.19%) |
Jun 28, 2023 | 14.08 | 14.24 | 14.03 | 14.18 | 15,452 | +0.03(+0.21%) |
Jun 27, 2023 | 14.06 | 14.17 | 14.01 | 14.15 | 28,878 | +0.12(+0.85%) |
Jun 26, 2023 | 14.13 | 14.21 | 13.91 | 14.03 | 42,000 | +0.05(+0.36%) |
Jun 23, 2023 | 13.95 | 14.06 | 13.86 | 13.98 | 4,993 | -0.42(-2.90%) |
Jun 22, 2023 | 14.40 | 14.51 | 14.27 | 14.40 | 8,157 | -0.01(-0.07%) |
Jun 21, 2023 | 14.44 | 14.48 | 14.34 | 14.41 | 11,106 | -0.10(-0.69%) |
Jun 20, 2023 | 14.84 | 14.84 | 14.47 | 14.51 | 15,554 | -0.61(-4.02%) |
Jun 16, 2023 | 15.26 | 15.34 | 15.03 | 15.11 | 5,485 | +0.01(+0.07%) |