Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 12.85 | 12.89 | 12.55 | 12.84 | 6,316 | +0.19(+1.46%) |
May 22, 2024 | 12.60 | 12.69 | 12.54 | 12.65 | 7,974 | +0.49(+4.06%) |
May 21, 2024 | 11.93 | 12.16 | 11.93 | 12.16 | 887 | +0.13(+1.08%) |
May 20, 2024 | 12.08 | 12.10 | 11.83 | 12.03 | 4,652 | +0.11(+0.91%) |
May 17, 2024 | 11.92 | 11.99 | 11.91 | 11.92 | 1,999 | -0.07(-0.62%) |
May 16, 2024 | 11.97 | 12.07 | 11.90 | 11.99 | 2,506 | -0.01(-0.09%) |
May 15, 2024 | 12.19 | 12.39 | 11.90 | 12.00 | 4,423 | +0.21(+1.78%) |
May 14, 2024 | 11.85 | 11.85 | 11.74 | 11.79 | 2,423 | -0.10(-0.84%) |
May 13, 2024 | 11.98 | 12.00 | 11.68 | 11.89 | 3,265 | -0.12(-1.01%) |
May 10, 2024 | 11.79 | 12.02 | 11.77 | 12.02 | 7,789 | +0.17(+1.44%) |
May 09, 2024 | 11.97 | 12.10 | 11.81 | 11.84 | 22,010 | +0.41(+3.58%) |
May 08, 2024 | 11.71 | 11.71 | 11.41 | 11.44 | 16,380 | +0.06(+0.57%) |
May 07, 2024 | 11.36 | 11.38 | 11.20 | 11.37 | 28,571 | -0.13(-1.15%) |
May 06, 2024 | 11.51 | 11.54 | 11.37 | 11.50 | 20,953 | -0.00(-0.02%) |
May 03, 2024 | 11.50 | 11.62 | 11.44 | 11.50 | 8,427 | -0.38(-3.20%) |
May 02, 2024 | 12.03 | 12.05 | 11.80 | 11.88 | 34,451 | -0.49(-3.92%) |
May 01, 2024 | 12.59 | 12.62 | 12.15 | 12.37 | 10,157 | -0.09(-0.75%) |
Apr 30, 2024 | 12.34 | 12.51 | 12.30 | 12.46 | 16,205 | +0.51(+4.30%) |
Apr 29, 2024 | 11.98 | 12.05 | 11.90 | 11.95 | 18,817 | -0.12(-1.00%) |
Apr 26, 2024 | 12.33 | 12.33 | 12.00 | 12.07 | 38,546 | -0.56(-4.43%) |
Apr 25, 2024 | 12.81 | 12.92 | 12.63 | 12.63 | 5,612 | +0.11(+0.85%) |
Apr 24, 2024 | 12.55 | 12.63 | 12.52 | 12.52 | 16,428 | +0.16(+1.26%) |
Apr 23, 2024 | 12.74 | 12.79 | 12.20 | 12.37 | 18,980 | -0.16(-1.30%) |
Apr 22, 2024 | 12.90 | 12.97 | 12.48 | 12.53 | 13,591 | -0.20(-1.58%) |
Apr 19, 2024 | 13.05 | 13.28 | 12.65 | 12.73 | 20,952 | -0.52(-3.91%) |
Apr 18, 2024 | 13.12 | 13.55 | 13.03 | 13.25 | 18,666 | +0.04(+0.31%) |
Apr 17, 2024 | 13.15 | 13.47 | 13.03 | 13.21 | 8,430 | -0.10(-0.75%) |
Apr 16, 2024 | 13.21 | 13.44 | 13.19 | 13.31 | 23,769 | +0.63(+4.93%) |
Apr 15, 2024 | 12.59 | 12.91 | 12.56 | 12.68 | 11,697 | +0.37(+3.04%) |
Apr 12, 2024 | 12.02 | 12.38 | 12.02 | 12.31 | 18,156 | +0.40(+3.32%) |
Apr 11, 2024 | 11.85 | 11.98 | 11.82 | 11.91 | 14,031 | +0.18(+1.58%) |
Apr 10, 2024 | 11.50 | 11.79 | 11.47 | 11.73 | 25,400 | +0.61(+5.49%) |
Apr 09, 2024 | 11.27 | 11.32 | 11.12 | 11.12 | 18,829 | -0.32(-2.79%) |
Apr 08, 2024 | 11.65 | 11.65 | 11.44 | 11.44 | 14,905 | -0.51(-4.24%) |
Apr 05, 2024 | 11.85 | 12.02 | 11.84 | 11.95 | 17,445 | +0.18(+1.49%) |
Apr 04, 2024 | 11.40 | 11.79 | 11.19 | 11.77 | 28,420 | +0.02(+0.13%) |
Apr 03, 2024 | 11.94 | 12.12 | 11.74 | 11.75 | 50,899 | -0.08(-0.64%) |
Apr 02, 2024 | 11.71 | 11.96 | 11.71 | 11.83 | 12,425 | -0.12(-1.00%) |
Apr 01, 2024 | 11.51 | 12.02 | 11.51 | 11.95 | 22,114 | +0.47(+4.06%) |
Mar 28, 2024 | 11.45 | 11.54 | 11.41 | 11.48 | 7,889 | +0.02(+0.20%) |
Mar 27, 2024 | 11.73 | 11.73 | 11.46 | 11.46 | 2,651 | -0.16(-1.40%) |
Mar 26, 2024 | 11.62 | 11.64 | 11.60 | 11.62 | 4,696 | -0.02(-0.16%) |
Mar 25, 2024 | 11.70 | 11.70 | 11.60 | 11.64 | 5,968 | -0.06(-0.54%) |
Mar 22, 2024 | 11.59 | 11.70 | 11.54 | 11.70 | 4,285 | +0.29(+2.59%) |
Mar 21, 2024 | 11.19 | 11.42 | 11.19 | 11.41 | 8,644 | +0.17(+1.51%) |
Mar 20, 2024 | 11.71 | 11.71 | 11.21 | 11.24 | 23,182 | -0.60(-5.10%) |
Mar 19, 2024 | 11.94 | 11.94 | 11.75 | 11.84 | 2,490 | -0.06(-0.48%) |
Mar 18, 2024 | 11.61 | 12.02 | 11.61 | 11.90 | 14,186 | +0.09(+0.74%) |
Mar 15, 2024 | 11.75 | 11.84 | 11.75 | 11.81 | 7,991 | +0.21(+1.84%) |
Mar 14, 2024 | 11.44 | 11.64 | 11.44 | 11.60 | 3,105 | +0.20(+1.77%) |
Mar 13, 2024 | 11.52 | 11.52 | 11.34 | 11.40 | 15,776 | -0.07(-0.61%) |
Mar 12, 2024 | 11.66 | 11.75 | 11.41 | 11.47 | 7,010 | -0.34(-2.87%) |
Mar 11, 2024 | 11.89 | 11.89 | 11.65 | 11.81 | 34,879 | +0.12(+1.03%) |
Mar 08, 2024 | 11.75 | 11.80 | 11.58 | 11.69 | 24,128 | +0.57(+5.11%) |
Mar 07, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 2,028 | +0.03(+0.27%) |
Mar 06, 2024 | 11.11 | 11.11 | 10.98 | 11.09 | 6,128 | -0.21(-1.85%) |
Mar 05, 2024 | 11.23 | 11.30 | 11.19 | 11.30 | 13,332 | +0.10(+0.89%) |
Mar 04, 2024 | 11.19 | 11.21 | 11.18 | 11.20 | 1,548 | +0.13(+1.13%) |
Mar 01, 2024 | 11.06 | 11.07 | 10.93 | 11.07 | 6,213 | -0.09(-0.80%) |
Feb 29, 2024 | 11.10 | 11.25 | 11.10 | 11.16 | 19,514 | +0.21(+1.93%) |
Feb 28, 2024 | 10.73 | 10.95 | 10.73 | 10.95 | 12,967 | +0.46(+4.37%) |
Feb 27, 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 25,581 | -0.52(-4.75%) |
Feb 26, 2024 | 10.99 | 11.07 | 10.94 | 11.01 | 4,393 | -0.09(-0.83%) |
Feb 23, 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 16,601 | +0.22(+2.05%) |
Feb 22, 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 13,327 | +0.12(+1.07%) |
Feb 21, 2024 | 10.75 | 10.84 | 10.74 | 10.77 | 19,545 | +0.00(+0.03%) |
Feb 20, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 18,366 | -0.35(-3.13%) |
Feb 16, 2024 | 11.25 | 11.31 | 11.09 | 11.11 | 13,051 | -0.22(-1.92%) |
Feb 15, 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 1,865 | -0.18(-1.54%) |
Feb 14, 2024 | 11.55 | 11.55 | 11.39 | 11.51 | 2,925 | -0.22(-1.87%) |
Feb 13, 2024 | 11.74 | 11.87 | 11.47 | 11.73 | 16,004 | +0.70(+6.31%) |
Feb 12, 2024 | 11.26 | 11.26 | 10.94 | 11.03 | 15,063 | -0.22(-1.96%) |
Feb 09, 2024 | 11.37 | 11.40 | 11.20 | 11.25 | 3,605 | -0.16(-1.43%) |
Feb 08, 2024 | 11.15 | 11.42 | 11.15 | 11.41 | 11,898 | +0.42(+3.86%) |
Feb 07, 2024 | 10.97 | 11.02 | 10.93 | 10.99 | 8,086 | +0.14(+1.29%) |
Feb 06, 2024 | 11.15 | 11.17 | 10.85 | 10.85 | 19,057 | -0.61(-5.31%) |
Feb 05, 2024 | 11.55 | 11.79 | 11.44 | 11.46 | 11,141 | -0.00(-0.03%) |
Feb 02, 2024 | 11.45 | 11.61 | 11.45 | 11.46 | 22,436 | +0.42(+3.80%) |
Feb 01, 2024 | 11.24 | 11.25 | 11.04 | 11.04 | 5,146 | -0.27(-2.40%) |
Jan 31, 2024 | 11.04 | 11.35 | 10.90 | 11.31 | 40,346 | -0.04(-0.33%) |
Jan 30, 2024 | 11.33 | 11.51 | 11.33 | 11.35 | 14,396 | +0.17(+1.53%) |
Jan 29, 2024 | 11.12 | 11.27 | 11.12 | 11.18 | 3,910 | +0.21(+1.92%) |
Jan 26, 2024 | 11.02 | 11.06 | 10.92 | 10.97 | 9,017 | -0.15(-1.39%) |
Jan 25, 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 1,508 | -0.18(-1.56%) |
Jan 24, 2024 | 10.93 | 11.31 | 10.93 | 11.30 | 12,164 | +0.03(+0.26%) |
Jan 23, 2024 | 11.64 | 11.84 | 11.27 | 11.27 | 37,321 | -0.45(-3.84%) |
Jan 22, 2024 | 11.47 | 11.82 | 11.36 | 11.72 | 21,184 | +0.45(+4.00%) |
Jan 19, 2024 | 11.40 | 11.47 | 11.26 | 11.27 | 7,680 | -0.01(-0.09%) |
Jan 18, 2024 | 11.30 | 11.40 | 11.24 | 11.28 | 35,427 | +0.20(+1.81%) |
Jan 17, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 18,764 | +0.14(+1.26%) |
Jan 16, 2024 | 10.66 | 10.98 | 10.66 | 10.94 | 31,961 | +0.56(+5.42%) |
Jan 12, 2024 | 10.26 | 10.39 | 10.03 | 10.38 | 9,040 | -0.14(-1.36%) |
Jan 11, 2024 | 10.46 | 10.70 | 10.46 | 10.52 | 16,310 | -0.09(-0.87%) |
Jan 10, 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 7,929 | +0.03(+0.33%) |
Jan 09, 2024 | 10.44 | 10.60 | 10.44 | 10.58 | 24,242 | +0.29(+2.83%) |
Jan 08, 2024 | 10.43 | 10.47 | 10.26 | 10.29 | 8,946 | -0.04(-0.34%) |
Jan 05, 2024 | 10.40 | 10.41 | 10.21 | 10.33 | 11,034 | -0.22(-2.06%) |
Jan 04, 2024 | 10.60 | 10.60 | 10.45 | 10.54 | 6,859 | +0.21(+2.07%) |
Jan 03, 2024 | 10.45 | 10.45 | 10.18 | 10.33 | 24,201 | -0.05(-0.51%) |
Jan 02, 2024 | 10.15 | 10.47 | 10.14 | 10.38 | 39,982 | +0.35(+3.51%) |
Dec 29, 2023 | 10.01 | 10.08 | 9.956 | 10.03 | 17,687 | +0.09(+0.87%) |
Dec 28, 2023 | 9.930 | 10.00 | 9.835 | 9.944 | 21,269 | +0.09(+0.95%) |
Dec 27, 2023 | 9.970 | 9.970 | 9.820 | 9.850 | 114,969 | -0.05(-0.51%) |
Dec 26, 2023 | 10.06 | 10.06 | 9.871 | 9.901 | 37,245 | -0.31(-3.03%) |
Dec 22, 2023 | 10.24 | 10.28 | 10.11 | 10.21 | 23,796 | -0.19(-1.82%) |
Dec 21, 2023 | 10.39 | 10.52 | 10.38 | 10.40 | 24,669 | -0.32(-2.98%) |
Dec 20, 2023 | 10.44 | 10.74 | 10.39 | 10.72 | 26,303 | +0.37(+3.61%) |
Dec 19, 2023 | 10.37 | 10.43 | 10.28 | 10.35 | 29,410 | -0.27(-2.57%) |
Dec 18, 2023 | 10.85 | 10.87 | 10.62 | 10.62 | 41,867 | -0.36(-3.26%) |
Dec 15, 2023 | 10.88 | 10.98 | 10.86 | 10.98 | 30,815 | +0.27(+2.51%) |
Dec 14, 2023 | 10.72 | 10.78 | 10.52 | 10.71 | 37,796 | -0.28(-2.54%) |
Dec 13, 2023 | 11.73 | 11.84 | 10.97 | 10.99 | 29,280 | -0.85(-7.17%) |
Dec 12, 2023 | 11.81 | 11.94 | 11.76 | 11.84 | 10,842 | +0.25(+2.19%) |
Dec 11, 2023 | 11.72 | 11.72 | 11.56 | 11.58 | 20,982 | +0.06(+0.52%) |
Dec 08, 2023 | 11.74 | 11.74 | 11.42 | 11.52 | 10,386 | -0.18(-1.52%) |
Dec 07, 2023 | 11.54 | 11.81 | 11.51 | 11.70 | 7,152 | +0.04(+0.38%) |
Dec 06, 2023 | 11.39 | 11.68 | 11.26 | 11.66 | 10,475 | +0.07(+0.64%) |
Dec 05, 2023 | 11.73 | 11.77 | 11.50 | 11.58 | 22,569 | -0.04(-0.32%) |
Dec 04, 2023 | 11.36 | 11.69 | 11.36 | 11.62 | 37,937 | +0.45(+4.07%) |
Dec 01, 2023 | 11.51 | 11.57 | 11.09 | 11.17 | 50,170 | -0.27(-2.34%) |
Nov 30, 2023 | 11.52 | 11.68 | 11.43 | 11.43 | 18,633 | -0.11(-0.98%) |
Nov 29, 2023 | 11.43 | 11.55 | 11.35 | 11.55 | 34,237 | +0.20(+1.78%) |
Nov 28, 2023 | 11.31 | 11.34 | 11.20 | 11.34 | 34,662 | -0.26(-2.21%) |
Nov 27, 2023 | 11.59 | 11.82 | 11.56 | 11.60 | 18,425 | +0.07(+0.60%) |
Nov 24, 2023 | 11.57 | 11.57 | 11.50 | 11.53 | 19,942 | -0.03(-0.27%) |
Nov 22, 2023 | 11.38 | 11.56 | 11.38 | 11.56 | 12,269 | +0.02(+0.18%) |
Nov 21, 2023 | 11.43 | 11.69 | 11.43 | 11.54 | 44,090 | +0.24(+2.09%) |
Nov 20, 2023 | 11.56 | 11.57 | 11.26 | 11.30 | 53,699 | -0.45(-3.86%) |
Nov 17, 2023 | 11.74 | 11.78 | 11.58 | 11.76 | 22,921 | +0.12(+1.02%) |
Nov 16, 2023 | 11.76 | 11.92 | 11.62 | 11.64 | 43,204 | -0.04(-0.37%) |
Nov 15, 2023 | 11.61 | 11.82 | 11.51 | 11.68 | 94,892 | -0.12(-1.06%) |
Nov 14, 2023 | 11.95 | 11.95 | 11.76 | 11.81 | 77,094 | -0.82(-6.48%) |
Nov 13, 2023 | 12.87 | 12.87 | 12.60 | 12.63 | 25,726 | +0.03(+0.22%) |
Nov 10, 2023 | 12.78 | 12.83 | 12.52 | 12.60 | 26,105 | -0.46(-3.56%) |
Nov 09, 2023 | 12.69 | 13.17 | 12.61 | 13.06 | 48,208 | +0.14(+1.11%) |
Nov 08, 2023 | 12.67 | 13.04 | 12.67 | 12.92 | 16,763 | +0.21(+1.68%) |
Nov 07, 2023 | 12.62 | 12.77 | 12.59 | 12.71 | 43,219 | -0.19(-1.47%) |
Nov 06, 2023 | 12.91 | 13.01 | 12.86 | 12.89 | 16,382 | -0.06(-0.46%) |
Nov 03, 2023 | 13.18 | 13.19 | 12.90 | 12.95 | 14,494 | -0.34(-2.53%) |
Nov 02, 2023 | 13.72 | 13.72 | 13.23 | 13.29 | 20,416 | -0.78(-5.55%) |
Nov 01, 2023 | 14.76 | 14.76 | 14.03 | 14.07 | 23,726 | -0.87(-5.82%) |
Oct 31, 2023 | 15.35 | 15.35 | 14.94 | 14.94 | 4,424 | -0.25(-1.63%) |
Oct 30, 2023 | 14.39 | 15.29 | 14.37 | 15.19 | 33,991 | +0.39(+2.60%) |
Oct 27, 2023 | 13.85 | 14.85 | 13.83 | 14.80 | 19,386 | +0.55(+3.83%) |
Oct 26, 2023 | 14.75 | 14.80 | 14.21 | 14.26 | 18,160 | -0.56(-3.78%) |
Oct 25, 2023 | 14.72 | 14.88 | 14.60 | 14.82 | 9,796 | +0.30(+2.07%) |
Oct 24, 2023 | 14.72 | 14.86 | 14.47 | 14.52 | 18,353 | -0.41(-2.77%) |
Oct 23, 2023 | 15.07 | 15.17 | 14.59 | 14.93 | 22,046 | +0.12(+0.80%) |
Oct 20, 2023 | 14.74 | 15.03 | 14.71 | 14.81 | 12,931 | +0.17(+1.18%) |
Oct 19, 2023 | 14.73 | 14.73 | 14.22 | 14.64 | 23,597 | -0.01(-0.10%) |
Oct 18, 2023 | 14.36 | 14.68 | 14.35 | 14.65 | 11,867 | +0.50(+3.56%) |
Oct 17, 2023 | 14.34 | 14.34 | 13.85 | 14.15 | 12,418 | +0.11(+0.81%) |
Oct 16, 2023 | 14.31 | 14.31 | 14.04 | 14.04 | 3,319 | -0.48(-3.31%) |
Oct 13, 2023 | 14.13 | 14.54 | 13.96 | 14.52 | 26,208 | -0.07(-0.51%) |
Oct 12, 2023 | 14.34 | 14.74 | 14.31 | 14.59 | 10,726 | +0.55(+3.91%) |
Oct 11, 2023 | 14.19 | 14.30 | 14.04 | 14.04 | 6,292 | -0.11(-0.79%) |
Oct 10, 2023 | 14.66 | 14.66 | 14.10 | 14.15 | 12,168 | -0.82(-5.45%) |
Oct 09, 2023 | 15.57 | 15.59 | 14.94 | 14.97 | 12,775 | -0.48(-3.11%) |
Oct 06, 2023 | 16.17 | 16.41 | 15.27 | 15.45 | 22,582 | -0.27(-1.70%) |
Oct 05, 2023 | 15.60 | 16.02 | 15.55 | 15.72 | 16,716 | +0.13(+0.81%) |
Oct 04, 2023 | 15.59 | 15.90 | 15.33 | 15.59 | 25,758 | -0.06(-0.35%) |
Oct 03, 2023 | 14.95 | 15.70 | 14.76 | 15.65 | 28,303 | +0.89(+6.07%) |
Oct 02, 2023 | 14.32 | 14.84 | 14.32 | 14.75 | 25,037 | +0.59(+4.19%) |
Sep 29, 2023 | 13.96 | 14.28 | 13.93 | 14.16 | 27,981 | -0.19(-1.31%) |
Sep 28, 2023 | 14.81 | 14.85 | 14.34 | 14.35 | 27,289 | -0.44(-3.01%) |
Sep 27, 2023 | 14.33 | 15.10 | 14.27 | 14.79 | 39,403 | +0.38(+2.62%) |
Sep 26, 2023 | 14.19 | 14.48 | 14.07 | 14.41 | 16,208 | +0.52(+3.78%) |
Sep 25, 2023 | 13.86 | 13.95 | 13.89 | 13.89 | 17,618 | +0.18(+1.32%) |
Sep 22, 2023 | 13.54 | 13.71 | 13.49 | 13.71 | 8,500 | -0.00(-0.00%) |
Sep 21, 2023 | 13.50 | 13.71 | 13.41 | 13.71 | 28,843 | +0.89(+6.95%) |
Sep 20, 2023 | 12.79 | 12.83 | 12.48 | 12.82 | 17,596 | -0.19(-1.48%) |
Sep 19, 2023 | 12.83 | 13.07 | 12.83 | 13.01 | 10,033 | +0.17(+1.32%) |
Sep 18, 2023 | 12.60 | 12.89 | 12.57 | 12.84 | 20,478 | +0.03(+0.20%) |
Sep 15, 2023 | 12.68 | 12.91 | 12.67 | 12.81 | 7,011 | +0.08(+0.62%) |
Sep 14, 2023 | 12.94 | 13.03 | 12.66 | 12.74 | 37,907 | -0.47(-3.56%) |
Sep 13, 2023 | 13.36 | 13.36 | 12.98 | 13.21 | 30,519 | -0.29(-2.18%) |
Sep 12, 2023 | 13.73 | 13.73 | 13.43 | 13.50 | 8,728 | -0.14(-1.01%) |
Sep 11, 2023 | 13.82 | 13.93 | 13.59 | 13.64 | 12,753 | -0.71(-4.94%) |
Sep 08, 2023 | 14.35 | 14.47 | 14.23 | 14.35 | 18,183 | -0.37(-2.51%) |
Sep 07, 2023 | 14.34 | 14.72 | 14.34 | 14.71 | 13,978 | +0.54(+3.81%) |
Sep 06, 2023 | 13.89 | 14.21 | 13.66 | 14.17 | 16,012 | +0.34(+2.46%) |
Sep 05, 2023 | 13.90 | 13.92 | 13.68 | 13.83 | 5,363 | +0.25(+1.86%) |
Sep 01, 2023 | 13.38 | 13.64 | 13.37 | 13.58 | 10,215 | -0.46(-3.28%) |
Aug 31, 2023 | 13.71 | 14.04 | 13.71 | 14.04 | 20,029 | +0.80(+6.01%) |
Aug 30, 2023 | 12.95 | 13.27 | 12.82 | 13.25 | 5,105 | +0.27(+2.06%) |
Aug 29, 2023 | 13.46 | 13.46 | 12.96 | 12.98 | 28,972 | -0.38(-2.81%) |
Aug 28, 2023 | 13.82 | 13.82 | 13.35 | 13.35 | 9,719 | -0.39(-2.85%) |
Aug 25, 2023 | 13.63 | 13.89 | 13.58 | 13.74 | 18,976 | +0.25(+1.89%) |
Aug 24, 2023 | 13.32 | 13.53 | 13.18 | 13.49 | 21,976 | +0.30(+2.30%) |
Aug 23, 2023 | 13.81 | 13.81 | 13.15 | 13.19 | 31,034 | -0.92(-6.55%) |
Aug 22, 2023 | 14.21 | 14.38 | 14.09 | 14.11 | 44,317 | -0.68(-4.62%) |
Aug 21, 2023 | 14.74 | 14.89 | 14.65 | 14.79 | 32,414 | +0.34(+2.37%) |
Aug 18, 2023 | 14.82 | 14.82 | 14.34 | 14.45 | 31,284 | -0.22(-1.47%) |
Aug 17, 2023 | 14.24 | 14.68 | 14.13 | 14.67 | 21,671 | +0.21(+1.42%) |
Aug 16, 2023 | 14.18 | 14.49 | 13.97 | 14.46 | 17,117 | +0.10(+0.69%) |
Aug 15, 2023 | 14.06 | 14.38 | 14.06 | 14.36 | 21,410 | +0.27(+1.93%) |
Aug 14, 2023 | 14.00 | 14.13 | 13.90 | 14.09 | 78,868 | +0.54(+3.98%) |
Aug 11, 2023 | 13.32 | 13.60 | 13.28 | 13.55 | 5,617 | +0.21(+1.54%) |
Aug 10, 2023 | 13.09 | 13.35 | 12.89 | 13.34 | 14,052 | -0.13(-0.95%) |
Aug 09, 2023 | 13.38 | 13.53 | 13.31 | 13.47 | 12,027 | +0.23(+1.70%) |
Aug 08, 2023 | 13.62 | 13.67 | 13.15 | 13.25 | 24,093 | +0.12(+0.90%) |
Aug 07, 2023 | 13.08 | 13.31 | 13.08 | 13.13 | 49,125 | +0.02(+0.15%) |
Aug 04, 2023 | 12.92 | 13.11 | 12.61 | 13.11 | 58,538 | +0.20(+1.52%) |
Aug 03, 2023 | 12.55 | 12.92 | 12.38 | 12.91 | 51,745 | +0.53(+4.27%) |
Aug 02, 2023 | 12.28 | 12.62 | 12.28 | 12.38 | 69,141 | +0.17(+1.36%) |
Aug 01, 2023 | 12.18 | 12.35 | 12.13 | 12.22 | 27,083 | +0.45(+3.85%) |
Jul 31, 2023 | 11.88 | 11.89 | 11.74 | 11.76 | 28,314 | -0.33(-2.69%) |
Jul 28, 2023 | 12.18 | 12.18 | 12.09 | 12.09 | 25,297 | -0.24(-1.99%) |
Jul 27, 2023 | 11.76 | 12.33 | 11.76 | 12.33 | 57,869 | +0.72(+6.25%) |
Jul 26, 2023 | 11.80 | 11.88 | 11.61 | 11.61 | 18,531 | -0.21(-1.74%) |
Jul 25, 2023 | 11.68 | 11.85 | 11.66 | 11.81 | 19,039 | -0.08(-0.66%) |
Jul 24, 2023 | 12.29 | 12.29 | 11.76 | 11.89 | 71,436 | -0.52(-4.18%) |
Jul 21, 2023 | 12.54 | 12.54 | 12.25 | 12.41 | 37,962 | -0.54(-4.15%) |
Jul 20, 2023 | 12.85 | 13.02 | 12.85 | 12.95 | 9,796 | -0.05(-0.39%) |
Jul 19, 2023 | 13.19 | 13.26 | 12.94 | 13.00 | 6,559 | -0.04(-0.34%) |
Jul 18, 2023 | 13.09 | 13.21 | 12.88 | 13.05 | 15,326 | +0.08(+0.64%) |
Jul 17, 2023 | 13.30 | 13.51 | 12.96 | 12.96 | 26,749 | -0.05(-0.36%) |
Jul 14, 2023 | 12.77 | 13.05 | 12.76 | 13.01 | 45,799 | +0.32(+2.55%) |
Jul 13, 2023 | 12.85 | 12.85 | 12.60 | 12.69 | 53,348 | -0.51(-3.86%) |
Jul 12, 2023 | 12.93 | 13.20 | 12.77 | 13.20 | 46,280 | -0.24(-1.82%) |
Jul 11, 2023 | 14.01 | 14.20 | 13.44 | 13.44 | 19,448 | -0.05(-0.39%) |
Jul 10, 2023 | 13.27 | 13.52 | 13.26 | 13.49 | 19,745 | +0.30(+2.31%) |
Jul 07, 2023 | 13.41 | 13.42 | 12.96 | 13.19 | 23,382 | -0.69(-4.94%) |
Jul 06, 2023 | 13.44 | 13.93 | 13.33 | 13.87 | 56,831 | +0.90(+6.94%) |
Jul 05, 2023 | 13.05 | 13.14 | 12.89 | 12.97 | 36,715 | +0.36(+2.82%) |
Jul 03, 2023 | 12.67 | 12.68 | 12.54 | 12.62 | 22,265 | -0.31(-2.42%) |
Jun 30, 2023 | 12.96 | 13.00 | 12.79 | 12.93 | 49,791 | -0.18(-1.36%) |
Jun 29, 2023 | 13.43 | 13.43 | 13.11 | 13.11 | 23,271 | -0.41(-3.04%) |
Jun 28, 2023 | 13.36 | 13.55 | 13.29 | 13.52 | 37,637 | +0.47(+3.62%) |
Jun 27, 2023 | 12.74 | 13.26 | 12.74 | 13.05 | 40,292 | +0.30(+2.32%) |
Jun 26, 2023 | 12.79 | 12.98 | 12.63 | 12.75 | 12,786 | +0.00(+0.01%) |
Jun 23, 2023 | 12.80 | 12.94 | 12.64 | 12.75 | 49,397 | +0.13(+1.00%) |
Jun 22, 2023 | 12.67 | 12.84 | 12.63 | 12.63 | 25,263 | +0.28(+2.28%) |
Jun 21, 2023 | 12.76 | 12.76 | 12.30 | 12.34 | 28,744 | -0.35(-2.74%) |
Jun 20, 2023 | 12.75 | 12.93 | 12.65 | 12.69 | 17,769 | -0.33(-2.52%) |
Jun 16, 2023 | 13.08 | 13.15 | 12.79 | 13.02 | 16,466 | +0.26(+2.05%) |
Jun 15, 2023 | 12.84 | 12.91 | 12.69 | 12.76 | 28,421 | -0.11(-0.83%) |
Jun 14, 2023 | 13.50 | 13.50 | 12.85 | 12.87 | 43,881 | -0.77(-5.67%) |
Jun 13, 2023 | 13.49 | 13.76 | 13.37 | 13.64 | 133,280 | +0.09(+0.69%) |
Jun 12, 2023 | 13.64 | 13.86 | 13.51 | 13.54 | 9,880 | -0.09(-0.67%) |
Jun 09, 2023 | 14.00 | 14.07 | 13.55 | 13.64 | 27,437 | -0.51(-3.58%) |
Jun 08, 2023 | 14.27 | 14.36 | 14.08 | 14.14 | 13,478 | -0.20(-1.38%) |
Jun 07, 2023 | 14.21 | 14.57 | 14.14 | 14.34 | 30,439 | -0.18(-1.27%) |
Jun 06, 2023 | 15.13 | 15.13 | 14.45 | 14.53 | 69,178 | -0.60(-3.98%) |
Jun 05, 2023 | 15.24 | 15.42 | 15.05 | 15.13 | 18,107 | -0.16(-1.03%) |
Jun 02, 2023 | 15.22 | 15.47 | 15.22 | 15.29 | 34,524 | -0.96(-5.91%) |