Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.73 | 14.80 | 14.55 | 14.76 | 300,977 | +0.37(+2.57%) |
May 23, 2024 | 14.81 | 14.88 | 14.37 | 14.39 | 450,037 | -0.44(-2.97%) |
May 22, 2024 | 15.30 | 15.32 | 14.78 | 14.83 | 508,645 | -0.63(-4.08%) |
May 21, 2024 | 15.40 | 15.73 | 15.21 | 15.46 | 520,886 | +0.11(+0.72%) |
May 20, 2024 | 15.30 | 15.40 | 15.05 | 15.35 | 688,007 | +0.22(+1.45%) |
May 17, 2024 | 14.68 | 15.13 | 14.64 | 15.13 | 2,066,254 | +0.75(+5.22%) |
May 16, 2024 | 14.91 | 14.91 | 14.26 | 14.38 | 803,843 | -0.57(-3.81%) |
May 15, 2024 | 15.30 | 15.30 | 14.81 | 14.95 | 474,487 | -0.16(-1.06%) |
May 14, 2024 | 15.23 | 15.44 | 14.76 | 15.11 | 504,504 | -0.14(-0.92%) |
May 13, 2024 | 15.26 | 15.48 | 15.07 | 15.25 | 467,349 | +0.00(+0.00%) |
May 10, 2024 | 15.50 | 15.50 | 15.21 | 15.25 | 484,485 | -0.08(-0.52%) |
May 09, 2024 | 15.16 | 15.41 | 15.06 | 15.33 | 562,180 | +0.36(+2.40%) |
May 08, 2024 | 14.95 | 15.14 | 14.80 | 14.97 | 323,858 | -0.13(-0.86%) |
May 07, 2024 | 15.06 | 15.22 | 14.89 | 15.10 | 368,509 | -0.07(-0.46%) |
May 06, 2024 | 15.20 | 15.42 | 15.09 | 15.17 | 366,604 | +0.30(+2.02%) |
May 03, 2024 | 15.20 | 15.22 | 14.72 | 14.87 | 426,314 | -0.16(-1.06%) |
May 02, 2024 | 15.04 | 15.17 | 14.85 | 15.03 | 411,511 | -0.13(-0.86%) |
May 01, 2024 | 15.10 | 15.49 | 14.93 | 15.16 | 532,500 | +0.16(+1.07%) |
Apr 30, 2024 | 15.52 | 15.70 | 14.99 | 15.00 | 554,859 | -1.00(-6.25%) |
Apr 29, 2024 | 15.99 | 16.37 | 15.75 | 16.00 | 638,901 | +0.11(+0.69%) |
Apr 26, 2024 | 15.79 | 15.90 | 15.43 | 15.89 | 520,934 | +0.32(+2.06%) |
Apr 25, 2024 | 15.15 | 15.66 | 15.02 | 15.57 | 615,296 | +0.41(+2.70%) |
Apr 24, 2024 | 14.68 | 15.39 | 14.64 | 15.16 | 722,801 | +0.53(+3.62%) |
Apr 23, 2024 | 14.21 | 14.93 | 14.10 | 14.63 | 631,442 | +0.24(+1.67%) |
Apr 22, 2024 | 14.77 | 14.87 | 14.34 | 14.39 | 691,608 | -0.93(-6.07%) |
Apr 19, 2024 | 15.02 | 15.45 | 15.00 | 15.32 | 397,979 | +0.22(+1.46%) |
Apr 18, 2024 | 15.65 | 15.79 | 15.05 | 15.10 | 487,491 | -0.37(-2.39%) |
Apr 17, 2024 | 15.45 | 15.77 | 15.34 | 15.47 | 553,980 | +0.12(+0.78%) |
Apr 16, 2024 | 15.06 | 15.50 | 14.69 | 15.35 | 756,248 | +0.07(+0.46%) |
Apr 15, 2024 | 15.70 | 15.73 | 15.18 | 15.28 | 682,811 | -0.19(-1.23%) |
Apr 12, 2024 | 16.58 | 16.71 | 15.37 | 15.47 | 1,077,167 | -0.85(-5.21%) |
Apr 11, 2024 | 16.11 | 16.32 | 15.89 | 16.32 | 523,868 | +0.30(+1.87%) |
Apr 10, 2024 | 15.59 | 16.31 | 15.48 | 16.02 | 593,883 | -0.07(-0.44%) |
Apr 09, 2024 | 16.13 | 16.29 | 15.84 | 16.09 | 634,386 | +0.21(+1.32%) |
Apr 08, 2024 | 16.48 | 16.48 | 15.72 | 15.88 | 596,677 | -0.29(-1.79%) |
Apr 05, 2024 | 16.07 | 16.50 | 15.88 | 16.17 | 581,560 | +0.16(+1.00%) |
Apr 04, 2024 | 16.63 | 16.70 | 15.91 | 16.01 | 767,463 | -0.64(-3.84%) |
Apr 03, 2024 | 16.24 | 16.70 | 16.06 | 16.65 | 771,568 | +0.45(+2.78%) |
Apr 02, 2024 | 16.00 | 16.22 | 15.83 | 16.20 | 723,706 | +0.37(+2.34%) |
Apr 01, 2024 | 15.49 | 15.87 | 15.15 | 15.83 | 1,126,027 | +0.71(+4.70%) |
Mar 28, 2024 | 14.05 | 15.26 | 13.86 | 15.12 | 1,326,574 | +1.30(+9.41%) |
Mar 27, 2024 | 13.37 | 13.85 | 13.29 | 13.82 | 424,515 | +0.69(+5.26%) |
Mar 26, 2024 | 13.41 | 13.46 | 13.12 | 13.13 | 259,319 | -0.02(-0.15%) |
Mar 25, 2024 | 13.33 | 13.54 | 13.11 | 13.15 | 260,706 | -0.04(-0.30%) |
Mar 22, 2024 | 13.30 | 13.44 | 13.16 | 13.19 | 216,431 | -0.14(-1.05%) |
Mar 21, 2024 | 13.72 | 13.85 | 13.27 | 13.33 | 439,259 | -0.08(-0.60%) |
Mar 20, 2024 | 12.65 | 13.58 | 12.58 | 13.41 | 501,467 | +0.69(+5.42%) |
Mar 19, 2024 | 12.94 | 13.11 | 12.65 | 12.72 | 454,053 | -0.32(-2.45%) |
Mar 18, 2024 | 13.42 | 13.48 | 13.02 | 13.04 | 420,235 | -0.38(-2.83%) |
Mar 15, 2024 | 13.37 | 13.56 | 13.25 | 13.42 | 723,125 | +0.09(+0.68%) |
Mar 14, 2024 | 13.42 | 13.54 | 13.20 | 13.33 | 394,698 | -0.30(-2.20%) |
Mar 13, 2024 | 13.51 | 13.76 | 13.43 | 13.63 | 447,991 | +0.15(+1.11%) |
Mar 12, 2024 | 13.60 | 13.62 | 13.25 | 13.48 | 363,843 | -0.26(-1.89%) |
Mar 11, 2024 | 13.56 | 13.89 | 13.50 | 13.74 | 437,589 | +0.16(+1.18%) |
Mar 08, 2024 | 13.86 | 14.15 | 13.56 | 13.58 | 702,011 | -0.14(-1.02%) |
Mar 07, 2024 | 13.30 | 13.74 | 13.10 | 13.72 | 890,788 | +0.72(+5.54%) |
Mar 06, 2024 | 12.61 | 13.14 | 12.60 | 13.00 | 574,796 | +0.51(+4.08%) |
Mar 05, 2024 | 12.64 | 12.73 | 12.38 | 12.49 | 574,126 | +0.04(+0.32%) |
Mar 04, 2024 | 11.97 | 12.45 | 11.80 | 12.45 | 681,828 | +0.73(+6.23%) |
Mar 01, 2024 | 11.50 | 11.82 | 11.26 | 11.72 | 406,089 | +0.39(+3.44%) |
Feb 29, 2024 | 11.38 | 11.51 | 11.25 | 11.33 | 321,385 | +0.18(+1.61%) |
Feb 28, 2024 | 11.58 | 11.58 | 11.11 | 11.15 | 389,389 | -0.52(-4.46%) |
Feb 27, 2024 | 11.71 | 11.82 | 11.65 | 11.67 | 308,905 | -0.04(-0.34%) |
Feb 26, 2024 | 11.59 | 11.72 | 11.46 | 11.71 | 290,048 | -0.03(-0.26%) |
Feb 23, 2024 | 11.64 | 11.79 | 11.52 | 11.74 | 438,275 | +0.17(+1.47%) |
Feb 22, 2024 | 11.81 | 11.83 | 11.51 | 11.57 | 529,051 | -0.22(-1.87%) |
Feb 21, 2024 | 11.70 | 11.83 | 11.52 | 11.79 | 645,117 | +0.20(+1.73%) |
Feb 20, 2024 | 11.42 | 11.61 | 11.28 | 11.59 | 809,807 | +0.41(+3.67%) |
Feb 16, 2024 | 11.32 | 11.39 | 11.06 | 11.18 | 861,159 | -0.09(-0.80%) |
Feb 15, 2024 | 10.02 | 11.34 | 10.01 | 11.27 | 2,330,697 | +1.82(+19.26%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.310 | 9.450 | 469,974 | +0.02(+0.21%) |
Feb 13, 2024 | 9.890 | 9.890 | 9.370 | 9.430 | 681,899 | -0.64(-6.36%) |
Feb 12, 2024 | 9.900 | 10.15 | 9.870 | 10.07 | 301,769 | +0.14(+1.41%) |
Feb 09, 2024 | 10.02 | 10.07 | 9.880 | 9.930 | 648,084 | -0.08(-0.80%) |
Feb 08, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 408,748 | -0.21(-2.05%) |
Feb 07, 2024 | 10.34 | 10.44 | 10.21 | 10.22 | 328,200 | -0.18(-1.73%) |
Feb 06, 2024 | 10.41 | 10.51 | 10.30 | 10.40 | 643,800 | -0.02(-0.19%) |
Feb 05, 2024 | 10.39 | 10.45 | 10.17 | 10.42 | 347,734 | -0.16(-1.51%) |
Feb 02, 2024 | 10.67 | 10.67 | 10.40 | 10.58 | 448,666 | -0.39(-3.56%) |
Feb 01, 2024 | 10.61 | 11.01 | 10.61 | 10.97 | 342,755 | +0.46(+4.38%) |
Jan 31, 2024 | 10.71 | 11.04 | 10.51 | 10.51 | 558,237 | -0.20(-1.87%) |
Jan 30, 2024 | 10.86 | 10.89 | 10.61 | 10.71 | 474,838 | -0.15(-1.38%) |
Jan 29, 2024 | 10.45 | 10.93 | 10.25 | 10.86 | 463,322 | +0.46(+4.42%) |
Jan 26, 2024 | 10.46 | 10.53 | 10.40 | 10.40 | 264,670 | -0.06(-0.57%) |
Jan 25, 2024 | 10.54 | 10.54 | 10.28 | 10.46 | 222,511 | +0.15(+1.45%) |
Jan 24, 2024 | 10.66 | 10.68 | 10.18 | 10.31 | 405,671 | -0.16(-1.53%) |
Jan 23, 2024 | 10.47 | 10.57 | 10.28 | 10.47 | 312,605 | +0.08(+0.77%) |
Jan 22, 2024 | 10.38 | 10.52 | 10.29 | 10.39 | 335,561 | -0.17(-1.61%) |
Jan 19, 2024 | 10.65 | 10.74 | 10.38 | 10.56 | 223,109 | -0.07(-0.66%) |
Jan 18, 2024 | 10.73 | 10.73 | 10.51 | 10.63 | 264,955 | -0.05(-0.47%) |
Jan 17, 2024 | 10.64 | 10.71 | 10.34 | 10.68 | 558,149 | -0.13(-1.20%) |
Jan 16, 2024 | 11.11 | 11.17 | 10.78 | 10.81 | 366,641 | -0.44(-3.91%) |
Jan 12, 2024 | 11.24 | 11.51 | 11.15 | 11.25 | 228,988 | +0.31(+2.83%) |
Jan 11, 2024 | 11.13 | 11.16 | 10.87 | 10.94 | 264,480 | -0.16(-1.44%) |
Jan 10, 2024 | 11.23 | 11.26 | 11.06 | 11.10 | 228,372 | -0.11(-0.98%) |
Jan 09, 2024 | 11.28 | 11.37 | 11.17 | 11.21 | 243,385 | -0.13(-1.15%) |
Jan 08, 2024 | 11.24 | 11.45 | 11.22 | 11.34 | 321,555 | -0.03(-0.26%) |
Jan 05, 2024 | 11.23 | 11.67 | 11.11 | 11.37 | 548,194 | +0.20(+1.79%) |
Jan 04, 2024 | 11.79 | 11.81 | 11.01 | 11.17 | 1,396,106 | -0.69(-5.82%) |
Jan 03, 2024 | 11.52 | 12.12 | 11.39 | 11.86 | 957,856 | -0.01(-0.08%) |
Jan 02, 2024 | 12.13 | 12.13 | 11.81 | 11.87 | 581,852 | -0.26(-2.14%) |
Dec 29, 2023 | 12.14 | 12.22 | 11.81 | 12.13 | 506,332 | -0.19(-1.54%) |
Dec 28, 2023 | 12.85 | 12.85 | 12.31 | 12.32 | 446,789 | -0.64(-4.94%) |
Dec 27, 2023 | 12.65 | 13.00 | 12.64 | 12.96 | 365,976 | +0.25(+1.97%) |
Dec 26, 2023 | 12.70 | 12.80 | 12.55 | 12.71 | 241,168 | +0.14(+1.11%) |
Dec 22, 2023 | 12.75 | 13.14 | 12.54 | 12.57 | 452,301 | +0.12(+0.96%) |
Dec 21, 2023 | 12.44 | 12.56 | 12.35 | 12.45 | 327,565 | +0.18(+1.47%) |
Dec 20, 2023 | 12.40 | 12.53 | 12.24 | 12.27 | 454,118 | -0.11(-0.89%) |
Dec 19, 2023 | 12.32 | 12.64 | 12.30 | 12.38 | 532,015 | +0.08(+0.65%) |
Dec 18, 2023 | 12.32 | 12.42 | 12.07 | 12.30 | 412,187 | +0.13(+1.07%) |
Dec 15, 2023 | 12.04 | 12.30 | 11.99 | 12.17 | 789,817 | +0.01(+0.08%) |
Dec 14, 2023 | 12.25 | 12.56 | 11.97 | 12.16 | 696,899 | +0.32(+2.70%) |
Dec 13, 2023 | 10.90 | 11.85 | 10.86 | 11.84 | 534,816 | +0.98(+9.02%) |
Dec 12, 2023 | 11.13 | 11.13 | 10.71 | 10.86 | 687,828 | -0.32(-2.86%) |
Dec 11, 2023 | 11.32 | 11.35 | 10.95 | 11.18 | 527,788 | -0.35(-3.04%) |
Dec 08, 2023 | 11.00 | 11.54 | 10.89 | 11.53 | 1,043,244 | +0.39(+3.50%) |
Dec 07, 2023 | 11.39 | 11.43 | 11.10 | 11.14 | 403,415 | -0.25(-2.19%) |
Dec 06, 2023 | 11.74 | 11.74 | 11.38 | 11.39 | 424,282 | -0.21(-1.81%) |
Dec 05, 2023 | 12.22 | 12.27 | 11.59 | 11.60 | 448,078 | -0.71(-5.77%) |
Dec 04, 2023 | 12.40 | 12.66 | 12.18 | 12.31 | 701,002 | -0.34(-2.69%) |
Dec 01, 2023 | 12.29 | 12.65 | 12.20 | 12.65 | 510,317 | +0.26(+2.10%) |
Nov 30, 2023 | 12.40 | 12.45 | 12.24 | 12.39 | 513,392 | +0.01(+0.08%) |
Nov 29, 2023 | 12.41 | 12.47 | 12.11 | 12.38 | 488,521 | -0.01(-0.08%) |
Nov 28, 2023 | 12.31 | 12.40 | 12.07 | 12.39 | 710,833 | +0.20(+1.64%) |
Nov 27, 2023 | 11.80 | 12.22 | 11.80 | 12.19 | 624,034 | +0.53(+4.55%) |
Nov 24, 2023 | 11.36 | 11.72 | 11.36 | 11.66 | 144,625 | +0.29(+2.55%) |
Nov 22, 2023 | 11.72 | 11.82 | 11.30 | 11.37 | 341,899 | -0.33(-2.82%) |
Nov 21, 2023 | 11.73 | 11.96 | 11.66 | 11.70 | 382,469 | +0.17(+1.47%) |
Nov 20, 2023 | 11.56 | 11.76 | 11.45 | 11.53 | 272,928 | -0.09(-0.77%) |
Nov 17, 2023 | 11.80 | 11.90 | 11.57 | 11.62 | 242,944 | -0.11(-0.94%) |
Nov 16, 2023 | 11.77 | 11.90 | 11.62 | 11.73 | 339,681 | +0.06(+0.51%) |
Nov 15, 2023 | 11.88 | 11.88 | 11.56 | 11.67 | 366,818 | -0.12(-1.02%) |
Nov 14, 2023 | 11.10 | 11.86 | 11.05 | 11.79 | 502,223 | +0.89(+8.17%) |
Nov 13, 2023 | 10.74 | 11.09 | 10.62 | 10.90 | 248,112 | +0.03(+0.28%) |
Nov 10, 2023 | 10.96 | 10.97 | 10.67 | 10.87 | 378,246 | -0.16(-1.45%) |
Nov 09, 2023 | 11.06 | 11.41 | 10.96 | 11.03 | 365,928 | +0.03(+0.27%) |
Nov 08, 2023 | 11.06 | 11.19 | 10.98 | 11.00 | 264,469 | -0.17(-1.52%) |
Nov 07, 2023 | 11.66 | 11.70 | 11.03 | 11.17 | 529,272 | -0.69(-5.82%) |
Nov 06, 2023 | 11.74 | 11.99 | 11.69 | 11.86 | 369,524 | +0.15(+1.28%) |
Nov 03, 2023 | 11.50 | 11.82 | 11.48 | 11.71 | 467,994 | +0.42(+3.72%) |
Nov 02, 2023 | 11.23 | 11.30 | 10.98 | 11.29 | 527,761 | +0.23(+2.08%) |
Nov 01, 2023 | 11.01 | 11.12 | 10.80 | 11.06 | 333,367 | +0.10(+0.91%) |
Oct 31, 2023 | 11.30 | 11.47 | 10.94 | 10.96 | 514,841 | -0.28(-2.49%) |
Oct 30, 2023 | 11.10 | 11.36 | 10.91 | 11.24 | 522,061 | +0.25(+2.27%) |
Oct 27, 2023 | 10.76 | 11.02 | 10.51 | 10.99 | 320,624 | +0.27(+2.52%) |
Oct 26, 2023 | 10.92 | 10.94 | 10.36 | 10.72 | 371,429 | -0.21(-1.92%) |
Oct 25, 2023 | 11.25 | 11.39 | 10.93 | 10.93 | 268,339 | -0.35(-3.10%) |
Oct 24, 2023 | 11.12 | 11.30 | 11.08 | 11.28 | 368,272 | +0.01(+0.09%) |
Oct 23, 2023 | 11.48 | 11.51 | 11.00 | 11.27 | 443,777 | -0.30(-2.59%) |
Oct 20, 2023 | 11.61 | 11.97 | 11.51 | 11.57 | 441,162 | +0.06(+0.52%) |
Oct 19, 2023 | 11.51 | 11.51 | 11.26 | 11.51 | 313,094 | -0.02(-0.17%) |
Oct 18, 2023 | 11.76 | 12.00 | 11.50 | 11.53 | 350,186 | -0.06(-0.52%) |
Oct 17, 2023 | 11.43 | 11.67 | 11.42 | 11.59 | 315,345 | +0.17(+1.49%) |
Oct 16, 2023 | 11.45 | 11.74 | 11.38 | 11.42 | 416,535 | -0.02(-0.17%) |
Oct 13, 2023 | 11.20 | 11.56 | 11.11 | 11.44 | 385,408 | +0.68(+6.32%) |
Oct 12, 2023 | 11.14 | 11.18 | 10.75 | 10.76 | 229,917 | -0.39(-3.50%) |
Oct 11, 2023 | 11.06 | 11.16 | 10.91 | 11.15 | 261,086 | +0.24(+2.20%) |
Oct 10, 2023 | 10.73 | 10.97 | 10.58 | 10.91 | 499,744 | +0.29(+2.73%) |
Oct 09, 2023 | 10.42 | 10.74 | 10.41 | 10.62 | 264,660 | +0.33(+3.21%) |
Oct 06, 2023 | 10.04 | 10.42 | 10.04 | 10.29 | 242,289 | +0.24(+2.39%) |
Oct 05, 2023 | 9.720 | 10.11 | 9.720 | 10.05 | 303,719 | +0.18(+1.82%) |
Oct 04, 2023 | 10.00 | 10.07 | 9.799 | 9.870 | 325,850 | -0.13(-1.30%) |
Oct 03, 2023 | 9.860 | 10.10 | 9.727 | 10.00 | 442,345 | +0.05(+0.50%) |
Oct 02, 2023 | 10.37 | 10.40 | 9.890 | 9.950 | 567,962 | -0.60(-5.69%) |
Sep 29, 2023 | 11.05 | 11.07 | 10.42 | 10.55 | 393,425 | -0.29(-2.68%) |
Sep 28, 2023 | 10.78 | 10.86 | 10.64 | 10.84 | 279,354 | +0.03(+0.28%) |
Sep 27, 2023 | 11.00 | 11.10 | 10.64 | 10.81 | 303,903 | -0.20(-1.82%) |
Sep 26, 2023 | 11.21 | 11.28 | 10.95 | 11.01 | 377,722 | -0.27(-2.39%) |
Sep 25, 2023 | 11.03 | 11.30 | 11.14 | 11.28 | 349,222 | +0.17(+1.53%) |
Sep 22, 2023 | 11.36 | 11.51 | 11.10 | 11.11 | 163,165 | -0.16(-1.42%) |
Sep 21, 2023 | 11.45 | 11.45 | 11.12 | 11.27 | 311,457 | -0.39(-3.34%) |
Sep 20, 2023 | 11.53 | 11.98 | 11.50 | 11.66 | 487,729 | +0.20(+1.75%) |
Sep 19, 2023 | 11.90 | 12.00 | 11.46 | 11.46 | 247,258 | -0.43(-3.62%) |
Sep 18, 2023 | 11.34 | 12.01 | 11.28 | 11.89 | 466,600 | +0.75(+6.73%) |
Sep 15, 2023 | 11.09 | 11.39 | 11.09 | 11.14 | 384,181 | +0.13(+1.18%) |
Sep 14, 2023 | 10.95 | 11.20 | 10.89 | 11.01 | 248,722 | +0.12(+1.10%) |
Sep 13, 2023 | 10.90 | 11.03 | 10.87 | 10.89 | 149,910 | -0.06(-0.55%) |
Sep 12, 2023 | 10.85 | 11.11 | 10.85 | 10.95 | 161,513 | -0.04(-0.36%) |
Sep 11, 2023 | 11.08 | 11.27 | 10.91 | 10.99 | 186,255 | +0.14(+1.29%) |
Sep 08, 2023 | 10.98 | 11.13 | 10.82 | 10.85 | 189,007 | -0.13(-1.18%) |
Sep 07, 2023 | 11.18 | 11.18 | 10.97 | 10.98 | 191,046 | -0.20(-1.79%) |
Sep 06, 2023 | 11.07 | 11.29 | 10.98 | 11.18 | 201,196 | +0.08(+0.72%) |
Sep 05, 2023 | 11.38 | 11.50 | 11.09 | 11.10 | 330,753 | -0.40(-3.48%) |
Sep 01, 2023 | 11.96 | 12.00 | 11.50 | 11.50 | 154,389 | -0.25(-2.13%) |
Aug 31, 2023 | 11.86 | 11.95 | 11.65 | 11.75 | 188,535 | -0.15(-1.26%) |
Aug 30, 2023 | 12.09 | 12.24 | 11.80 | 11.90 | 258,044 | -0.19(-1.57%) |
Aug 29, 2023 | 11.95 | 12.17 | 11.89 | 12.09 | 206,683 | +0.13(+1.09%) |
Aug 28, 2023 | 11.46 | 12.04 | 11.37 | 11.96 | 365,410 | +0.52(+4.55%) |
Aug 25, 2023 | 11.64 | 11.70 | 11.28 | 11.44 | 193,238 | -0.24(-2.05%) |
Aug 24, 2023 | 11.78 | 11.96 | 11.59 | 11.68 | 212,769 | -0.11(-0.93%) |
Aug 23, 2023 | 11.64 | 12.05 | 11.64 | 11.79 | 271,026 | +0.25(+2.17%) |
Aug 22, 2023 | 11.28 | 11.55 | 11.23 | 11.54 | 176,289 | +0.25(+2.21%) |
Aug 21, 2023 | 11.38 | 11.41 | 11.14 | 11.29 | 183,792 | -0.03(-0.27%) |
Aug 18, 2023 | 11.20 | 11.39 | 11.13 | 11.32 | 195,008 | +0.08(+0.71%) |
Aug 17, 2023 | 11.25 | 11.35 | 11.18 | 11.24 | 178,970 | -0.01(-0.09%) |
Aug 16, 2023 | 11.35 | 11.45 | 11.22 | 11.25 | 190,727 | -0.10(-0.88%) |
Aug 15, 2023 | 11.65 | 11.74 | 11.35 | 11.35 | 261,088 | -0.33(-2.83%) |
Aug 14, 2023 | 11.76 | 11.79 | 11.55 | 11.68 | 185,605 | -0.18(-1.52%) |
Aug 11, 2023 | 11.65 | 11.87 | 11.64 | 11.86 | 126,712 | +0.09(+0.76%) |
Aug 10, 2023 | 11.80 | 11.89 | 11.53 | 11.77 | 162,671 | +0.00(+0.00%) |
Aug 09, 2023 | 11.85 | 11.90 | 11.61 | 11.77 | 214,859 | -0.12(-1.01%) |
Aug 08, 2023 | 11.85 | 11.96 | 11.75 | 11.89 | 189,069 | -0.13(-1.08%) |
Aug 07, 2023 | 12.03 | 12.08 | 11.85 | 12.02 | 191,686 | -0.03(-0.25%) |
Aug 04, 2023 | 11.93 | 12.22 | 11.93 | 12.05 | 201,533 | +0.20(+1.69%) |
Aug 03, 2023 | 12.08 | 12.22 | 11.85 | 11.85 | 202,104 | -0.23(-1.90%) |
Aug 02, 2023 | 12.49 | 12.49 | 11.93 | 12.08 | 417,170 | -0.32(-2.58%) |
Aug 01, 2023 | 12.52 | 12.55 | 12.28 | 12.40 | 228,980 | -0.36(-2.82%) |
Jul 31, 2023 | 12.40 | 12.90 | 12.37 | 12.76 | 204,649 | +0.48(+3.91%) |
Jul 28, 2023 | 12.16 | 12.42 | 12.08 | 12.28 | 254,098 | +0.26(+2.16%) |
Jul 27, 2023 | 12.67 | 12.72 | 12.02 | 12.02 | 451,020 | -0.87(-6.75%) |
Jul 26, 2023 | 12.91 | 12.94 | 12.71 | 12.89 | 186,559 | +0.01(+0.08%) |
Jul 25, 2023 | 12.78 | 12.98 | 12.74 | 12.88 | 189,283 | +0.10(+0.78%) |
Jul 24, 2023 | 12.94 | 13.01 | 12.72 | 12.78 | 206,246 | -0.14(-1.08%) |
Jul 21, 2023 | 13.01 | 13.06 | 12.86 | 12.92 | 212,455 | -0.14(-1.07%) |
Jul 20, 2023 | 13.50 | 13.52 | 13.04 | 13.06 | 261,990 | -0.47(-3.47%) |
Jul 19, 2023 | 13.50 | 13.68 | 13.46 | 13.53 | 248,966 | +0.05(+0.37%) |
Jul 18, 2023 | 13.50 | 13.63 | 13.24 | 13.48 | 334,242 | +0.23(+1.74%) |
Jul 17, 2023 | 13.10 | 13.29 | 12.96 | 13.25 | 213,298 | +0.13(+0.99%) |
Jul 14, 2023 | 13.17 | 13.37 | 13.02 | 13.12 | 290,426 | -0.16(-1.20%) |
Jul 13, 2023 | 13.36 | 13.47 | 13.08 | 13.28 | 366,998 | -0.04(-0.30%) |
Jul 12, 2023 | 12.80 | 13.35 | 12.73 | 13.32 | 430,801 | +0.80(+6.39%) |
Jul 11, 2023 | 12.45 | 12.79 | 12.42 | 12.52 | 535,067 | +0.27(+2.20%) |
Jul 10, 2023 | 11.82 | 12.26 | 11.82 | 12.25 | 294,241 | +0.35(+2.94%) |
Jul 07, 2023 | 11.96 | 12.13 | 11.88 | 11.90 | 288,748 | -0.01(-0.08%) |
Jul 06, 2023 | 12.09 | 12.10 | 11.86 | 11.91 | 273,130 | -0.28(-2.30%) |
Jul 05, 2023 | 12.40 | 12.45 | 12.19 | 12.19 | 331,086 | -0.14(-1.14%) |
Jul 03, 2023 | 12.17 | 12.40 | 12.15 | 12.33 | 181,947 | +0.28(+2.32%) |
Jun 30, 2023 | 11.63 | 12.06 | 11.55 | 12.05 | 325,131 | +0.41(+3.52%) |
Jun 29, 2023 | 11.41 | 11.66 | 11.24 | 11.64 | 353,667 | +0.20(+1.75%) |
Jun 28, 2023 | 11.71 | 11.73 | 11.34 | 11.44 | 424,954 | -0.40(-3.38%) |
Jun 27, 2023 | 12.14 | 12.21 | 11.76 | 11.84 | 277,330 | -0.25(-2.07%) |
Jun 26, 2023 | 12.05 | 12.20 | 11.99 | 12.09 | 172,767 | +0.04(+0.33%) |
Jun 23, 2023 | 12.37 | 12.40 | 11.99 | 12.05 | 326,966 | -0.26(-2.11%) |
Jun 22, 2023 | 12.17 | 12.40 | 12.13 | 12.31 | 298,467 | +0.01(+0.08%) |
Jun 21, 2023 | 12.16 | 12.34 | 12.03 | 12.30 | 315,481 | +0.05(+0.41%) |
Jun 20, 2023 | 12.39 | 12.46 | 12.20 | 12.25 | 448,405 | -0.30(-2.39%) |
Jun 16, 2023 | 12.45 | 12.65 | 12.36 | 12.55 | 1,107,287 | +0.11(+0.88%) |
Jun 15, 2023 | 12.32 | 12.47 | 12.11 | 12.44 | 351,024 | -0.01(-0.08%) |
Jun 14, 2023 | 12.71 | 12.77 | 12.32 | 12.45 | 461,728 | -0.18(-1.43%) |
Jun 13, 2023 | 13.02 | 13.14 | 12.62 | 12.63 | 379,112 | -0.31(-2.40%) |
Jun 12, 2023 | 13.21 | 13.21 | 12.70 | 12.94 | 486,488 | -0.32(-2.41%) |
Jun 09, 2023 | 13.60 | 13.62 | 13.26 | 13.26 | 219,039 | -0.39(-2.86%) |
Jun 08, 2023 | 13.52 | 13.72 | 13.52 | 13.65 | 248,818 | +0.26(+1.94%) |
Jun 07, 2023 | 13.87 | 13.98 | 13.34 | 13.39 | 291,220 | -0.40(-2.90%) |
Jun 06, 2023 | 14.05 | 14.10 | 13.71 | 13.79 | 206,300 | -0.30(-2.13%) |
Jun 05, 2023 | 14.00 | 14.16 | 13.86 | 14.09 | 233,867 | +0.08(+0.57%) |
Jun 02, 2023 | 14.23 | 14.37 | 13.82 | 14.01 | 355,124 | -0.14(-0.99%) |