Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.31 | 11.39 | 11.30 | 11.33 | 19,940 | +0.02(+0.21%) |
May 16, 2024 | 11.39 | 11.39 | 11.25 | 11.31 | 28,902 | -0.03(-0.30%) |
May 15, 2024 | 11.29 | 11.40 | 11.27 | 11.34 | 11,684 | +0.09(+0.80%) |
May 14, 2024 | 11.24 | 11.28 | 11.18 | 11.25 | 14,577 | +0.05(+0.45%) |
May 13, 2024 | 11.24 | 11.27 | 11.16 | 11.20 | 11,902 | -0.05(-0.44%) |
May 10, 2024 | 11.15 | 11.31 | 11.15 | 11.25 | 6,638 | +0.08(+0.72%) |
May 09, 2024 | 11.16 | 11.20 | 11.11 | 11.17 | 18,495 | +0.03(+0.27%) |
May 08, 2024 | 11.14 | 11.18 | 11.12 | 11.14 | 4,226 | +0.00(+0.00%) |
May 07, 2024 | 11.10 | 11.25 | 11.07 | 11.14 | 30,299 | +0.05(+0.45%) |
May 06, 2024 | 11.02 | 11.10 | 11.02 | 11.09 | 12,199 | +0.08(+0.73%) |
May 03, 2024 | 10.98 | 11.08 | 10.97 | 11.01 | 14,186 | +0.06(+0.59%) |
May 02, 2024 | 10.94 | 11.03 | 10.94 | 10.95 | 8,451 | +0.04(+0.32%) |
May 01, 2024 | 10.93 | 11.12 | 10.89 | 10.91 | 23,492 | -0.03(-0.27%) |
Apr 30, 2024 | 11.04 | 11.04 | 10.91 | 10.94 | 49,871 | +0.00(+0.00%) |
Apr 29, 2024 | 10.92 | 11.00 | 10.92 | 10.94 | 18,828 | +0.03(+0.27%) |
Apr 26, 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 13,394 | +0.04(+0.37%) |
Apr 25, 2024 | 10.84 | 10.91 | 10.83 | 10.87 | 17,758 | -0.07(-0.64%) |
Apr 24, 2024 | 10.94 | 10.99 | 10.89 | 10.94 | 13,660 | +0.01(+0.09%) |
Apr 23, 2024 | 10.83 | 10.98 | 10.83 | 10.93 | 20,117 | +0.11(+1.02%) |
Apr 22, 2024 | 10.65 | 10.83 | 10.65 | 10.82 | 24,957 | +0.18(+1.65%) |
Apr 19, 2024 | 10.51 | 10.66 | 10.51 | 10.64 | 498,721 | +0.12(+1.18%) |
Apr 18, 2024 | 10.55 | 10.60 | 10.52 | 10.52 | 92,045 | -0.02(-0.19%) |
Apr 17, 2024 | 10.57 | 10.66 | 10.53 | 10.54 | 78,418 | -0.05(-0.47%) |
Apr 16, 2024 | 10.62 | 10.64 | 10.58 | 10.59 | 31,755 | +0.00(+0.00%) |
Apr 15, 2024 | 10.74 | 10.74 | 10.58 | 10.59 | 81,598 | -0.12(-1.11%) |
Apr 12, 2024 | 10.90 | 11.00 | 10.70 | 10.71 | 24,889 | -0.17(-1.56%) |
Apr 11, 2024 | 11.00 | 11.09 | 10.88 | 10.88 | 19,592 | -0.12(-1.13%) |
Apr 10, 2024 | 11.00 | 11.04 | 11.00 | 11.00 | 26,648 | -0.03(-0.32%) |
Apr 09, 2024 | 11.00 | 11.06 | 11.00 | 11.04 | 11,450 | +0.04(+0.36%) |
Apr 08, 2024 | 11.00 | 11.07 | 10.99 | 11.00 | 74,354 | +0.00(+0.00%) |
Apr 05, 2024 | 10.95 | 11.07 | 10.95 | 11.00 | 21,148 | +0.00(+0.00%) |
Apr 04, 2024 | 10.99 | 11.05 | 10.98 | 11.00 | 40,032 | +0.00(+0.00%) |
Apr 03, 2024 | 11.00 | 11.04 | 10.96 | 11.00 | 17,634 | +0.02(+0.18%) |
Apr 02, 2024 | 10.91 | 11.01 | 10.91 | 10.98 | 25,078 | -0.03(-0.27%) |
Apr 01, 2024 | 10.90 | 11.07 | 10.90 | 11.01 | 47,033 | -0.03(-0.27%) |
Mar 28, 2024 | 10.94 | 11.05 | 10.94 | 11.04 | 24,465 | +0.14(+1.28%) |
Mar 27, 2024 | 10.91 | 10.95 | 10.84 | 10.90 | 27,455 | +0.02(+0.18%) |
Mar 26, 2024 | 10.91 | 10.97 | 10.87 | 10.88 | 17,113 | -0.04(-0.36%) |
Mar 25, 2024 | 10.94 | 10.98 | 10.85 | 10.92 | 28,435 | +0.02(+0.18%) |
Mar 22, 2024 | 10.94 | 10.95 | 10.84 | 10.90 | 38,401 | +0.00(+0.00%) |
Mar 21, 2024 | 10.92 | 10.95 | 10.90 | 10.90 | 6,360 | +0.01(+0.09%) |
Mar 20, 2024 | 10.84 | 10.93 | 10.82 | 10.89 | 16,470 | +0.03(+0.28%) |
Mar 19, 2024 | 10.74 | 10.89 | 10.73 | 10.86 | 33,078 | +0.11(+1.01%) |
Mar 18, 2024 | 10.67 | 10.75 | 10.56 | 10.75 | 5,005 | +0.05(+0.46%) |
Mar 15, 2024 | 10.71 | 10.79 | 10.70 | 10.70 | 26,453 | -0.03(-0.28%) |
Mar 14, 2024 | 10.72 | 10.75 | 10.72 | 10.73 | 29,491 | -0.04(-0.37%) |
Mar 13, 2024 | 10.78 | 10.80 | 10.77 | 10.77 | 12,204 | +0.00(+0.00%) |
Mar 12, 2024 | 10.62 | 10.77 | 10.28 | 10.77 | 28,074 | +0.04(+0.37%) |
Mar 11, 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 7,660 | +0.02(+0.18%) |
Mar 08, 2024 | 10.74 | 10.74 | 10.67 | 10.71 | 14,809 | -0.02(-0.23%) |
Mar 07, 2024 | 10.67 | 10.76 | 10.65 | 10.73 | 27,565 | +0.06(+0.60%) |
Mar 06, 2024 | 10.60 | 10.72 | 10.60 | 10.67 | 22,998 | +0.07(+0.65%) |
Mar 05, 2024 | 10.57 | 10.63 | 10.56 | 10.60 | 12,174 | +0.04(+0.38%) |
Mar 04, 2024 | 10.51 | 10.59 | 10.49 | 10.56 | 34,573 | +0.00(+0.00%) |
Mar 01, 2024 | 10.53 | 10.59 | 10.49 | 10.56 | 43,356 | +0.05(+0.47%) |
Feb 29, 2024 | 10.53 | 10.61 | 10.50 | 10.51 | 33,847 | +0.00(+0.00%) |
Feb 28, 2024 | 10.50 | 10.54 | 10.50 | 10.51 | 17,852 | -0.01(-0.09%) |
Feb 27, 2024 | 10.46 | 10.56 | 10.46 | 10.52 | 16,794 | +0.01(+0.09%) |
Feb 26, 2024 | 10.51 | 10.55 | 10.48 | 10.51 | 129,644 | -0.05(-0.46%) |
Feb 23, 2024 | 10.53 | 10.60 | 10.51 | 10.56 | 19,689 | -0.00(-0.00%) |
Feb 22, 2024 | 10.55 | 10.58 | 10.50 | 10.56 | 25,041 | +0.06(+0.57%) |
Feb 21, 2024 | 10.44 | 10.52 | 10.44 | 10.50 | 7,695 | +0.08(+0.77%) |
Feb 20, 2024 | 10.42 | 10.47 | 10.42 | 10.42 | 13,112 | +0.03(+0.28%) |
Feb 16, 2024 | 10.35 | 10.42 | 10.35 | 10.39 | 15,065 | +0.02(+0.19%) |
Feb 15, 2024 | 10.18 | 10.39 | 10.18 | 10.37 | 49,374 | +0.18(+1.74%) |
Feb 14, 2024 | 10.21 | 10.24 | 10.17 | 10.19 | 69,303 | -0.01(-0.10%) |
Feb 13, 2024 | 10.21 | 10.21 | 10.17 | 10.20 | 24,013 | -0.13(-1.26%) |
Feb 12, 2024 | 10.32 | 10.34 | 10.21 | 10.33 | 24,952 | +0.08(+0.79%) |
Feb 09, 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 15,411 | -0.03(-0.29%) |
Feb 08, 2024 | 10.25 | 10.34 | 10.25 | 10.28 | 30,076 | -0.02(-0.18%) |
Feb 07, 2024 | 10.26 | 10.32 | 10.26 | 10.30 | 19,990 | +0.03(+0.28%) |
Feb 06, 2024 | 10.23 | 10.28 | 10.20 | 10.27 | 2,183 | +0.01(+0.10%) |
Feb 05, 2024 | 10.30 | 10.35 | 10.26 | 10.26 | 50,632 | -0.14(-1.33%) |
Feb 02, 2024 | 10.42 | 10.46 | 10.28 | 10.40 | 34,113 | -0.03(-0.28%) |
Feb 01, 2024 | 10.39 | 10.43 | 10.31 | 10.43 | 52,724 | +0.03(+0.28%) |
Jan 31, 2024 | 10.43 | 10.45 | 10.34 | 10.40 | 24,926 | -0.06(-0.57%) |
Jan 30, 2024 | 10.44 | 10.49 | 10.36 | 10.46 | 16,513 | +0.01(+0.09%) |
Jan 29, 2024 | 10.36 | 10.48 | 10.36 | 10.45 | 41,189 | +0.02(+0.19%) |
Jan 26, 2024 | 10.23 | 10.52 | 10.23 | 10.43 | 82,149 | +0.10(+0.95%) |
Jan 25, 2024 | 10.38 | 10.38 | 10.30 | 10.33 | 50,560 | -0.04(-0.38%) |
Jan 24, 2024 | 10.38 | 10.44 | 10.32 | 10.37 | 68,830 | +0.02(+0.19%) |
Jan 23, 2024 | 10.32 | 10.39 | 10.10 | 10.35 | 15,682 | +0.01(+0.10%) |
Jan 22, 2024 | 10.34 | 10.38 | 10.30 | 10.34 | 11,705 | +0.01(+0.08%) |
Jan 19, 2024 | 10.35 | 10.40 | 10.29 | 10.33 | 15,302 | -0.04(-0.36%) |
Jan 18, 2024 | 10.30 | 10.41 | 10.27 | 10.37 | 49,326 | +0.01(+0.09%) |
Jan 17, 2024 | 10.35 | 10.58 | 10.20 | 10.36 | 68,192 | -0.04(-0.38%) |
Jan 16, 2024 | 10.35 | 10.54 | 10.36 | 10.40 | 78,595 | -0.03(-0.28%) |
Jan 12, 2024 | 10.50 | 10.52 | 10.39 | 10.43 | 51,885 | +0.02(+0.19%) |
Jan 11, 2024 | 10.60 | 10.60 | 10.36 | 10.41 | 36,877 | -0.22(-2.03%) |
Jan 10, 2024 | 10.40 | 10.62 | 10.36 | 10.62 | 154,170 | +0.25(+2.36%) |
Jan 09, 2024 | 10.36 | 10.44 | 10.36 | 10.38 | 3,855 | -0.08(-0.75%) |
Jan 08, 2024 | 10.39 | 10.52 | 10.37 | 10.46 | 78,528 | +0.05(+0.52%) |
Jan 05, 2024 | 10.36 | 10.48 | 10.36 | 10.40 | 10,780 | +0.00(+0.05%) |
Jan 04, 2024 | 10.34 | 10.44 | 10.34 | 10.40 | 59,860 | +0.08(+0.76%) |
Jan 03, 2024 | 10.34 | 10.42 | 10.26 | 10.32 | 41,280 | -0.15(-1.41%) |
Jan 02, 2024 | 10.41 | 10.51 | 10.28 | 10.47 | 19,862 | +0.06(+0.57%) |
Dec 29, 2023 | 10.53 | 10.67 | 10.36 | 10.41 | 41,465 | -0.10(-0.93%) |
Dec 28, 2023 | 10.41 | 10.75 | 10.33 | 10.51 | 48,000 | +0.09(+0.85%) |
Dec 27, 2023 | 10.30 | 10.64 | 10.30 | 10.42 | 62,443 | +0.11(+1.05%) |
Dec 26, 2023 | 10.25 | 10.32 | 10.23 | 10.31 | 16,915 | +0.05(+0.48%) |
Dec 22, 2023 | 10.22 | 10.30 | 10.22 | 10.26 | 9,245 | +0.07(+0.67%) |
Dec 21, 2023 | 10.15 | 10.28 | 10.13 | 10.19 | 24,118 | +0.05(+0.49%) |
Dec 20, 2023 | 10.30 | 10.35 | 10.14 | 10.14 | 26,393 | -0.13(-1.24%) |
Dec 19, 2023 | 10.23 | 10.31 | 10.21 | 10.27 | 18,330 | +0.04(+0.38%) |
Dec 18, 2023 | 10.21 | 10.32 | 10.21 | 10.23 | 11,750 | +0.02(+0.19%) |
Dec 15, 2023 | 10.49 | 10.49 | 10.14 | 10.21 | 32,723 | -0.11(-1.04%) |
Dec 14, 2023 | 10.25 | 10.40 | 10.24 | 10.32 | 6,922 | +0.11(+1.05%) |
Dec 13, 2023 | 9.948 | 10.22 | 9.946 | 10.21 | 18,035 | +0.26(+2.65%) |
Dec 12, 2023 | 10.05 | 10.06 | 9.928 | 9.948 | 16,700 | -0.05(-0.49%) |
Dec 11, 2023 | 10.06 | 10.06 | 9.997 | 9.997 | 6,620 | -0.19(-1.82%) |
Dec 08, 2023 | 10.11 | 10.19 | 10.06 | 10.18 | 15,745 | +0.17(+1.75%) |
Dec 07, 2023 | 10.04 | 10.04 | 9.987 | 10.01 | 16,784 | -0.02(-0.18%) |
Dec 06, 2023 | 9.997 | 10.07 | 9.997 | 10.03 | 24,989 | +0.02(+0.19%) |
Dec 05, 2023 | 10.08 | 10.12 | 9.977 | 10.01 | 19,627 | -0.06(-0.58%) |
Dec 04, 2023 | 10.04 | 10.15 | 10.04 | 10.06 | 15,777 | -0.03(-0.29%) |
Dec 01, 2023 | 9.997 | 10.18 | 9.995 | 10.09 | 15,489 | +0.14(+1.37%) |
Nov 30, 2023 | 9.967 | 10.09 | 9.930 | 9.958 | 12,987 | +0.04(+0.39%) |
Nov 29, 2023 | 9.889 | 9.999 | 9.840 | 9.919 | 19,008 | +0.05(+0.49%) |
Nov 28, 2023 | 9.831 | 9.880 | 9.801 | 9.870 | 14,078 | +0.06(+0.60%) |
Nov 27, 2023 | 9.850 | 9.860 | 9.782 | 9.811 | 16,519 | -0.06(-0.59%) |
Nov 24, 2023 | 9.821 | 9.879 | 9.821 | 9.870 | 3,267 | +0.07(+0.70%) |
Nov 22, 2023 | 9.743 | 9.811 | 9.743 | 9.801 | 31,753 | +0.03(+0.30%) |
Nov 21, 2023 | 9.850 | 9.938 | 9.772 | 9.772 | 20,370 | -0.06(-0.59%) |
Nov 20, 2023 | 9.771 | 9.946 | 9.771 | 9.830 | 19,434 | +0.08(+0.80%) |
Nov 17, 2023 | 9.810 | 9.849 | 9.737 | 9.752 | 17,158 | -0.06(-0.59%) |
Nov 16, 2023 | 9.762 | 9.859 | 9.694 | 9.810 | 6,670 | +0.00(+0.00%) |
Nov 15, 2023 | 9.830 | 9.883 | 9.723 | 9.810 | 11,363 | +0.00(+0.00%) |
Nov 14, 2023 | 9.645 | 9.820 | 9.645 | 9.810 | 13,855 | +0.22(+2.33%) |
Nov 13, 2023 | 9.587 | 9.647 | 9.558 | 9.587 | 12,965 | -0.02(-0.20%) |
Nov 10, 2023 | 9.567 | 9.781 | 9.567 | 9.606 | 21,797 | +0.11(+1.12%) |
Nov 09, 2023 | 9.694 | 9.849 | 9.499 | 9.499 | 6,648 | -0.17(-1.81%) |
Nov 08, 2023 | 9.665 | 9.684 | 9.665 | 9.674 | 33,128 | -0.03(-0.30%) |
Nov 07, 2023 | 9.752 | 9.752 | 9.694 | 9.703 | 10,360 | -0.10(-0.99%) |
Nov 06, 2023 | 9.713 | 10.05 | 9.713 | 9.801 | 49,564 | +0.01(+0.10%) |
Nov 03, 2023 | 9.733 | 9.927 | 9.733 | 9.791 | 37,367 | +0.10(+1.00%) |
Nov 02, 2023 | 9.451 | 9.713 | 9.451 | 9.694 | 12,555 | +0.30(+3.21%) |
Nov 01, 2023 | 9.286 | 9.412 | 9.286 | 9.393 | 19,226 | +0.08(+0.83%) |
Oct 31, 2023 | 9.315 | 9.373 | 9.295 | 9.315 | 131,750 | +0.06(+0.63%) |
Oct 30, 2023 | 9.237 | 9.295 | 9.227 | 9.257 | 26,032 | -0.03(-0.31%) |
Oct 27, 2023 | 9.237 | 9.325 | 9.237 | 9.286 | 34,254 | +0.06(+0.63%) |
Oct 26, 2023 | 9.295 | 9.305 | 9.223 | 9.227 | 33,079 | -0.04(-0.42%) |
Oct 25, 2023 | 9.276 | 9.383 | 9.266 | 9.266 | 11,978 | -0.10(-1.04%) |
Oct 24, 2023 | 9.315 | 9.470 | 9.315 | 9.363 | 11,119 | +0.08(+0.84%) |
Oct 23, 2023 | 9.276 | 9.334 | 9.276 | 9.286 | 13,432 | -0.04(-0.41%) |
Oct 20, 2023 | 9.469 | 9.527 | 9.324 | 9.324 | 53,000 | -0.16(-1.73%) |
Oct 19, 2023 | 9.430 | 9.556 | 9.430 | 9.488 | 20,350 | -0.05(-0.51%) |
Oct 18, 2023 | 9.604 | 9.633 | 9.527 | 9.536 | 26,236 | -0.10(-1.00%) |
Oct 17, 2023 | 9.565 | 9.662 | 9.546 | 9.633 | 11,569 | +0.03(+0.30%) |
Oct 16, 2023 | 9.546 | 9.604 | 9.498 | 9.604 | 15,898 | +0.10(+1.02%) |
Oct 13, 2023 | 9.469 | 9.517 | 9.469 | 9.507 | 10,513 | +0.01(+0.10%) |
Oct 12, 2023 | 9.488 | 9.527 | 9.478 | 9.498 | 7,012 | +0.00(+0.00%) |
Oct 11, 2023 | 9.478 | 9.498 | 9.478 | 9.498 | 4,406 | +0.00(+0.00%) |
Oct 10, 2023 | 9.478 | 9.546 | 9.413 | 9.498 | 15,155 | +0.09(+0.92%) |
Oct 09, 2023 | 9.401 | 9.478 | 9.314 | 9.411 | 16,686 | +0.05(+0.52%) |
Oct 06, 2023 | 9.275 | 9.416 | 9.262 | 9.362 | 12,010 | +0.04(+0.41%) |
Oct 05, 2023 | 9.246 | 9.427 | 9.246 | 9.324 | 8,296 | +0.03(+0.31%) |
Oct 04, 2023 | 9.179 | 9.324 | 9.179 | 9.295 | 22,666 | +0.07(+0.73%) |
Oct 03, 2023 | 9.420 | 9.478 | 9.188 | 9.227 | 19,846 | -0.27(-2.85%) |
Oct 02, 2023 | 9.536 | 9.574 | 9.478 | 9.498 | 62,073 | -0.09(-0.91%) |
Sep 29, 2023 | 9.536 | 9.604 | 9.517 | 9.585 | 34,684 | +0.05(+0.51%) |
Sep 28, 2023 | 9.527 | 9.562 | 9.498 | 9.536 | 22,287 | -0.01(-0.10%) |
Sep 27, 2023 | 9.585 | 9.585 | 9.522 | 9.546 | 13,670 | -0.03(-0.30%) |
Sep 26, 2023 | 9.517 | 9.609 | 9.430 | 9.575 | 16,870 | -0.04(-0.40%) |
Sep 25, 2023 | 9.633 | 9.633 | 9.594 | 9.614 | 22,471 | -0.02(-0.20%) |
Sep 22, 2023 | 9.623 | 9.652 | 9.614 | 9.633 | 22,492 | +0.00(+0.00%) |
Sep 21, 2023 | 9.720 | 9.720 | 9.633 | 9.633 | 22,462 | -0.11(-1.08%) |
Sep 20, 2023 | 9.719 | 9.807 | 9.719 | 9.738 | 10,647 | +0.01(+0.10%) |
Sep 19, 2023 | 9.661 | 9.854 | 9.643 | 9.729 | 20,211 | +0.05(+0.50%) |
Sep 18, 2023 | 9.623 | 9.729 | 9.623 | 9.680 | 13,305 | +0.02(+0.23%) |
Sep 15, 2023 | 9.690 | 9.718 | 9.536 | 9.658 | 13,138 | -0.07(-0.73%) |
Sep 14, 2023 | 9.671 | 9.757 | 9.671 | 9.728 | 13,474 | +0.10(+1.00%) |
Sep 13, 2023 | 9.632 | 9.709 | 9.632 | 9.632 | 17,532 | +0.00(+0.00%) |
Sep 12, 2023 | 9.757 | 9.796 | 9.613 | 9.632 | 42,808 | -0.12(-1.18%) |
Sep 11, 2023 | 9.757 | 9.878 | 9.748 | 9.748 | 10,325 | -0.06(-0.59%) |
Sep 08, 2023 | 9.767 | 9.844 | 9.767 | 9.805 | 6,626 | +0.08(+0.79%) |
Sep 07, 2023 | 9.690 | 9.729 | 9.661 | 9.729 | 9,843 | +0.05(+0.50%) |
Sep 06, 2023 | 9.652 | 9.690 | 9.652 | 9.680 | 9,882 | -0.01(-0.15%) |
Sep 05, 2023 | 9.709 | 9.728 | 9.685 | 9.695 | 26,866 | -0.04(-0.44%) |
Sep 01, 2023 | 9.748 | 9.772 | 9.697 | 9.738 | 16,707 | +0.02(+0.20%) |
Aug 31, 2023 | 9.729 | 9.805 | 9.685 | 9.719 | 46,139 | +0.05(+0.50%) |
Aug 30, 2023 | 9.661 | 9.700 | 9.652 | 9.671 | 71,525 | +0.01(+0.10%) |
Aug 29, 2023 | 9.556 | 9.690 | 9.556 | 9.661 | 129,731 | +0.07(+0.70%) |
Aug 28, 2023 | 9.546 | 9.666 | 9.546 | 9.594 | 140,026 | +0.06(+0.60%) |
Aug 25, 2023 | 9.527 | 9.596 | 9.442 | 9.536 | 27,696 | +0.05(+0.51%) |
Aug 24, 2023 | 9.546 | 9.546 | 9.488 | 9.488 | 47,732 | -0.05(-0.50%) |
Aug 23, 2023 | 9.507 | 9.690 | 9.507 | 9.536 | 64,055 | +0.07(+0.72%) |
Aug 22, 2023 | 9.458 | 9.506 | 9.458 | 9.468 | 105,868 | +0.00(+0.00%) |
Aug 21, 2023 | 9.525 | 9.535 | 9.458 | 9.468 | 67,042 | -0.03(-0.30%) |
Aug 18, 2023 | 9.516 | 9.542 | 9.478 | 9.497 | 83,017 | -0.02(-0.20%) |
Aug 17, 2023 | 9.573 | 9.616 | 9.516 | 9.516 | 24,238 | +0.04(+0.40%) |
Aug 16, 2023 | 9.516 | 9.755 | 9.478 | 9.478 | 15,411 | -0.11(-1.10%) |
Aug 15, 2023 | 9.736 | 9.736 | 9.583 | 9.583 | 28,233 | -0.22(-2.24%) |
Aug 14, 2023 | 9.736 | 9.832 | 9.736 | 9.803 | 12,978 | -0.01(-0.10%) |
Aug 11, 2023 | 9.803 | 9.898 | 9.763 | 9.812 | 21,210 | +0.00(+0.00%) |
Aug 10, 2023 | 9.717 | 9.846 | 9.717 | 9.812 | 23,531 | +0.01(+0.10%) |
Aug 09, 2023 | 9.793 | 9.889 | 9.764 | 9.803 | 17,264 | -0.01(-0.10%) |
Aug 08, 2023 | 9.707 | 9.831 | 9.707 | 9.812 | 49,375 | -0.02(-0.19%) |
Aug 07, 2023 | 9.745 | 9.851 | 9.745 | 9.831 | 11,282 | +0.08(+0.78%) |
Aug 04, 2023 | 9.764 | 9.888 | 9.717 | 9.755 | 8,938 | -0.04(-0.39%) |
Aug 03, 2023 | 9.707 | 9.803 | 9.707 | 9.793 | 10,367 | +0.06(+0.59%) |
Aug 02, 2023 | 9.755 | 9.822 | 9.726 | 9.736 | 21,164 | -0.11(-1.07%) |
Aug 01, 2023 | 9.937 | 9.968 | 9.774 | 9.841 | 25,746 | -0.18(-1.81%) |
Jul 31, 2023 | 9.975 | 10.24 | 9.905 | 10.02 | 28,775 | +0.05(+0.48%) |
Jul 28, 2023 | 9.965 | 10.00 | 9.946 | 9.975 | 38,121 | +0.08(+0.77%) |
Jul 27, 2023 | 9.937 | 10.00 | 9.841 | 9.898 | 62,208 | +0.02(+0.19%) |
Jul 26, 2023 | 9.870 | 9.918 | 9.822 | 9.879 | 30,157 | +0.04(+0.39%) |
Jul 25, 2023 | 9.822 | 9.903 | 9.822 | 9.841 | 18,727 | -0.04(-0.39%) |
Jul 24, 2023 | 9.851 | 9.908 | 9.806 | 9.879 | 36,661 | +0.07(+0.68%) |
Jul 21, 2023 | 9.745 | 9.898 | 9.745 | 9.812 | 26,892 | -0.01(-0.09%) |
Jul 20, 2023 | 9.716 | 9.830 | 9.716 | 9.821 | 19,989 | +0.06(+0.58%) |
Jul 19, 2023 | 9.745 | 9.811 | 9.745 | 9.764 | 26,913 | +0.04(+0.39%) |
Jul 18, 2023 | 9.554 | 9.754 | 9.554 | 9.726 | 20,177 | +0.13(+1.39%) |
Jul 17, 2023 | 9.602 | 9.661 | 9.588 | 9.593 | 36,436 | -0.02(-0.20%) |
Jul 14, 2023 | 9.745 | 9.745 | 9.612 | 9.612 | 41,800 | -0.09(-0.88%) |
Jul 13, 2023 | 9.707 | 9.726 | 9.621 | 9.697 | 13,125 | +0.05(+0.49%) |
Jul 12, 2023 | 9.688 | 9.733 | 9.621 | 9.650 | 29,746 | +0.06(+0.65%) |
Jul 11, 2023 | 9.507 | 9.588 | 9.440 | 9.588 | 28,496 | +0.11(+1.15%) |
Jul 10, 2023 | 9.554 | 9.616 | 9.412 | 9.478 | 29,616 | -0.10(-1.09%) |
Jul 07, 2023 | 9.507 | 9.650 | 9.507 | 9.583 | 15,285 | +0.04(+0.40%) |
Jul 06, 2023 | 9.602 | 9.659 | 9.440 | 9.545 | 52,115 | -0.16(-1.67%) |
Jul 05, 2023 | 9.707 | 9.726 | 9.575 | 9.707 | 6,112 | -0.05(-0.49%) |
Jul 03, 2023 | 9.707 | 9.764 | 9.583 | 9.754 | 15,234 | +0.11(+1.18%) |
Jun 30, 2023 | 9.650 | 9.735 | 9.583 | 9.640 | 25,281 | +0.14(+1.50%) |
Jun 29, 2023 | 9.459 | 9.526 | 9.375 | 9.497 | 42,691 | +0.05(+0.50%) |
Jun 28, 2023 | 9.374 | 9.535 | 9.372 | 9.450 | 18,603 | +0.02(+0.20%) |
Jun 27, 2023 | 9.364 | 9.459 | 9.337 | 9.431 | 9,630 | +0.10(+1.02%) |
Jun 26, 2023 | 9.298 | 9.412 | 9.250 | 9.336 | 14,299 | -0.01(-0.10%) |
Jun 23, 2023 | 9.240 | 9.421 | 9.145 | 9.345 | 25,643 | +0.02(+0.20%) |
Jun 22, 2023 | 9.393 | 9.393 | 9.288 | 9.326 | 22,472 | -0.08(-0.90%) |
Jun 21, 2023 | 9.411 | 9.486 | 9.386 | 9.411 | 13,755 | -0.04(-0.40%) |
Jun 20, 2023 | 9.572 | 9.572 | 9.420 | 9.449 | 22,067 | -0.18(-1.87%) |
Jun 16, 2023 | 9.647 | 9.647 | 9.600 | 9.629 | 13,634 | +0.03(+0.30%) |
Jun 15, 2023 | 9.468 | 9.600 | 9.468 | 9.600 | 9,599 | +0.09(+1.00%) |
Jun 14, 2023 | 9.534 | 9.581 | 9.482 | 9.505 | 19,150 | +0.00(+0.00%) |
Jun 13, 2023 | 9.439 | 9.524 | 9.439 | 9.505 | 98,308 | +0.07(+0.70%) |
Jun 12, 2023 | 9.401 | 9.467 | 9.392 | 9.439 | 33,894 | +0.00(+0.00%) |
Jun 09, 2023 | 9.468 | 9.515 | 9.439 | 9.439 | 33,202 | -0.08(-0.80%) |
Jun 08, 2023 | 9.458 | 9.516 | 9.449 | 9.515 | 46,332 | +0.08(+0.80%) |
Jun 07, 2023 | 9.430 | 9.581 | 9.382 | 9.439 | 115,597 | +0.00(+0.03%) |
Jun 06, 2023 | 9.335 | 9.458 | 9.335 | 9.436 | 40,437 | +0.10(+1.08%) |
Jun 05, 2023 | 9.326 | 9.392 | 9.326 | 9.335 | 35,993 | -0.04(-0.40%) |
Jun 02, 2023 | 9.269 | 9.382 | 9.269 | 9.373 | 932,384 | +0.19(+2.06%) |