Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.10 | 12.10 | 11.67 | 11.72 | 136,203 | +0.23(+1.96%) |
Apr 29, 2024 | 11.46 | 11.57 | 11.39 | 11.49 | 88,409 | +0.11(+1.01%) |
Apr 26, 2024 | 11.43 | 11.48 | 11.33 | 11.38 | 81,139 | +0.30(+2.71%) |
Apr 25, 2024 | 10.97 | 11.11 | 10.96 | 11.08 | 95,335 | +0.19(+1.74%) |
Apr 24, 2024 | 10.92 | 10.92 | 10.82 | 10.89 | 58,787 | +0.07(+0.65%) |
Apr 23, 2024 | 10.60 | 10.82 | 10.40 | 10.82 | 184,026 | -0.18(-1.64%) |
Apr 22, 2024 | 10.57 | 11.03 | 10.57 | 11.00 | 207,307 | +0.28(+2.61%) |
Apr 19, 2024 | 10.77 | 10.81 | 10.69 | 10.72 | 107,068 | -0.19(-1.74%) |
Apr 18, 2024 | 10.95 | 10.99 | 10.89 | 10.91 | 80,000 | -0.01(-0.09%) |
Apr 17, 2024 | 10.98 | 11.02 | 10.86 | 10.92 | 193,484 | -0.17(-1.53%) |
Apr 16, 2024 | 10.95 | 11.17 | 10.91 | 11.09 | 241,105 | +0.82(+8.04%) |
Apr 15, 2024 | 10.36 | 10.56 | 10.23 | 10.27 | 544,335 | -0.14(-1.39%) |
Apr 12, 2024 | 9.990 | 10.49 | 9.990 | 10.41 | 60,069 | +0.15(+1.46%) |
Apr 11, 2024 | 10.16 | 10.28 | 10.09 | 10.26 | 149,646 | +0.18(+1.79%) |
Apr 10, 2024 | 10.08 | 10.44 | 10.05 | 10.08 | 101,468 | +0.00(+0.00%) |
Apr 09, 2024 | 10.08 | 10.09 | 10.01 | 10.08 | 97,711 | +0.03(+0.30%) |
Apr 08, 2024 | 10.07 | 10.13 | 10.03 | 10.05 | 83,937 | +0.05(+0.50%) |
Apr 05, 2024 | 9.920 | 10.04 | 9.920 | 10.00 | 101,113 | -0.01(-0.10%) |
Apr 04, 2024 | 10.15 | 10.19 | 10.01 | 10.01 | 157,889 | -0.14(-1.38%) |
Apr 03, 2024 | 10.07 | 10.17 | 10.07 | 10.15 | 391,382 | -0.10(-0.99%) |
Apr 02, 2024 | 10.26 | 10.32 | 10.22 | 10.25 | 63,597 | +0.04(+0.41%) |
Apr 01, 2024 | 10.19 | 10.22 | 10.15 | 10.21 | 101,645 | -0.07(-0.68%) |
Mar 28, 2024 | 10.45 | 10.50 | 10.27 | 10.28 | 96,522 | +0.05(+0.49%) |
Mar 27, 2024 | 10.12 | 10.24 | 10.09 | 10.23 | 77,788 | -0.19(-1.82%) |
Mar 26, 2024 | 10.46 | 10.46 | 10.40 | 10.42 | 229,141 | +0.01(+0.10%) |
Mar 25, 2024 | 10.39 | 10.50 | 10.39 | 10.41 | 109,157 | -0.06(-0.57%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.39 | 10.47 | 71,492 | -0.13(-1.27%) |
Mar 21, 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 49,224 | +0.44(+4.28%) |
Mar 20, 2024 | 9.965 | 10.17 | 9.965 | 10.17 | 69,032 | +0.12(+1.19%) |
Mar 19, 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 102,019 | +0.30(+3.08%) |
Mar 18, 2024 | 9.812 | 9.820 | 9.730 | 9.750 | 148,972 | +0.49(+5.29%) |
Mar 15, 2024 | 9.214 | 9.415 | 9.214 | 9.260 | 133,585 | +0.02(+0.22%) |
Mar 14, 2024 | 9.230 | 9.350 | 9.190 | 9.240 | 627,721 | +0.14(+1.54%) |
Mar 13, 2024 | 9.190 | 9.190 | 9.100 | 9.100 | 82,987 | -0.22(-2.41%) |
Mar 12, 2024 | 9.260 | 9.370 | 9.260 | 9.325 | 77,127 | -0.02(-0.16%) |
Mar 11, 2024 | 9.372 | 9.419 | 9.330 | 9.340 | 83,912 | +0.00(+0.00%) |
Mar 08, 2024 | 9.490 | 9.490 | 9.170 | 9.340 | 227,249 | -0.07(-0.78%) |
Mar 07, 2024 | 9.750 | 9.750 | 9.320 | 9.414 | 1,529,166 | -0.07(-0.70%) |
Mar 06, 2024 | 9.820 | 9.820 | 9.450 | 9.480 | 133,632 | +0.11(+1.12%) |
Mar 05, 2024 | 9.070 | 9.598 | 9.070 | 9.375 | 93,578 | -0.20(-2.04%) |
Mar 04, 2024 | 9.520 | 9.580 | 9.520 | 9.570 | 53,541 | +0.03(+0.31%) |
Mar 01, 2024 | 9.470 | 9.570 | 9.450 | 9.540 | 94,084 | +0.09(+0.95%) |
Feb 29, 2024 | 9.800 | 9.800 | 9.420 | 9.450 | 189,562 | +0.04(+0.45%) |
Feb 28, 2024 | 9.490 | 9.490 | 9.360 | 9.408 | 65,528 | -0.21(-2.21%) |
Feb 27, 2024 | 9.500 | 9.660 | 9.500 | 9.620 | 106,545 | +0.18(+1.91%) |
Feb 26, 2024 | 9.240 | 9.510 | 9.240 | 9.440 | 86,967 | -0.07(-0.74%) |
Feb 23, 2024 | 9.550 | 9.610 | 9.500 | 9.510 | 107,592 | -0.05(-0.52%) |
Feb 22, 2024 | 9.150 | 9.746 | 9.150 | 9.560 | 109,525 | +0.11(+1.16%) |
Feb 21, 2024 | 9.330 | 9.520 | 9.310 | 9.450 | 130,329 | -0.13(-1.36%) |
Feb 20, 2024 | 9.310 | 9.670 | 9.310 | 9.580 | 78,146 | +0.12(+1.30%) |
Feb 16, 2024 | 9.840 | 9.840 | 9.360 | 9.457 | 100,391 | +0.01(+0.08%) |
Feb 15, 2024 | 9.350 | 9.460 | 9.350 | 9.450 | 114,586 | +0.29(+3.17%) |
Feb 14, 2024 | 9.120 | 9.170 | 9.100 | 9.160 | 217,255 | +0.08(+0.88%) |
Feb 13, 2024 | 9.232 | 9.296 | 9.050 | 9.080 | 161,771 | -0.20(-2.16%) |
Feb 12, 2024 | 9.238 | 9.350 | 9.150 | 9.280 | 86,168 | +0.07(+0.76%) |
Feb 09, 2024 | 9.130 | 9.260 | 9.130 | 9.210 | 93,767 | +0.14(+1.54%) |
Feb 08, 2024 | 9.105 | 9.150 | 9.050 | 9.070 | 129,137 | -0.18(-1.92%) |
Feb 07, 2024 | 9.230 | 9.300 | 9.230 | 9.248 | 85,446 | +0.14(+1.51%) |
Feb 06, 2024 | 9.150 | 9.180 | 9.070 | 9.110 | 134,707 | -0.15(-1.62%) |
Feb 05, 2024 | 9.170 | 9.280 | 9.170 | 9.260 | 157,350 | +0.09(+0.98%) |
Feb 02, 2024 | 9.210 | 9.250 | 9.150 | 9.170 | 94,592 | -0.10(-1.08%) |
Feb 01, 2024 | 9.370 | 9.370 | 9.220 | 9.270 | 140,045 | -0.06(-0.64%) |
Jan 31, 2024 | 9.340 | 9.440 | 9.280 | 9.330 | 95,864 | -0.12(-1.27%) |
Jan 30, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 149,863 | -0.08(-0.84%) |
Jan 29, 2024 | 9.550 | 9.550 | 9.390 | 9.530 | 237,046 | +0.03(+0.32%) |
Jan 26, 2024 | 9.670 | 9.670 | 9.490 | 9.500 | 111,399 | -0.10(-1.04%) |
Jan 25, 2024 | 9.650 | 9.710 | 9.540 | 9.600 | 137,699 | +0.05(+0.52%) |
Jan 24, 2024 | 9.660 | 9.800 | 9.410 | 9.550 | 199,137 | -0.44(-4.40%) |
Jan 23, 2024 | 10.01 | 10.02 | 9.930 | 9.990 | 939,661 | +0.17(+1.73%) |
Jan 22, 2024 | 9.710 | 9.890 | 9.710 | 9.820 | 343,842 | +0.03(+0.31%) |
Jan 19, 2024 | 9.800 | 9.800 | 9.710 | 9.790 | 141,974 | +0.01(+0.10%) |
Jan 18, 2024 | 9.530 | 9.790 | 9.530 | 9.780 | 372,675 | -0.02(-0.20%) |
Jan 17, 2024 | 9.860 | 9.870 | 9.750 | 9.800 | 196,056 | -0.47(-4.58%) |
Jan 16, 2024 | 10.21 | 10.36 | 10.21 | 10.27 | 195,980 | -0.01(-0.10%) |
Jan 12, 2024 | 10.31 | 10.32 | 10.15 | 10.28 | 122,462 | +0.18(+1.78%) |
Jan 11, 2024 | 9.950 | 10.11 | 9.950 | 10.10 | 545,538 | -0.02(-0.20%) |
Jan 10, 2024 | 10.17 | 10.17 | 10.08 | 10.12 | 110,766 | +0.10(+1.00%) |
Jan 09, 2024 | 10.15 | 10.15 | 9.910 | 10.02 | 99,045 | -0.05(-0.50%) |
Jan 08, 2024 | 10.07 | 10.07 | 9.750 | 10.07 | 168,907 | +0.12(+1.21%) |
Jan 05, 2024 | 10.07 | 10.07 | 9.810 | 9.950 | 116,815 | +0.02(+0.20%) |
Jan 04, 2024 | 10.08 | 10.08 | 9.920 | 9.930 | 231,753 | +0.09(+0.91%) |
Jan 03, 2024 | 9.900 | 10.04 | 9.840 | 9.840 | 107,254 | -0.14(-1.40%) |
Jan 02, 2024 | 10.26 | 10.26 | 9.940 | 9.980 | 209,129 | -0.11(-1.05%) |
Dec 29, 2023 | 9.840 | 10.36 | 9.840 | 10.09 | 79,279 | -0.05(-0.53%) |
Dec 28, 2023 | 10.01 | 10.29 | 10.01 | 10.14 | 97,800 | +0.27(+2.74%) |
Dec 27, 2023 | 9.710 | 9.870 | 9.510 | 9.870 | 255,476 | +0.14(+1.44%) |
Dec 26, 2023 | 9.340 | 9.790 | 9.340 | 9.730 | 188,800 | -0.08(-0.82%) |
Dec 22, 2023 | 10.09 | 10.09 | 9.480 | 9.810 | 99,337 | -0.04(-0.41%) |
Dec 21, 2023 | 9.470 | 9.880 | 9.470 | 9.850 | 202,210 | +0.22(+2.28%) |
Dec 20, 2023 | 9.460 | 9.810 | 9.460 | 9.630 | 118,929 | -0.12(-1.23%) |
Dec 19, 2023 | 9.590 | 9.800 | 9.590 | 9.750 | 171,613 | +0.11(+1.14%) |
Dec 18, 2023 | 9.490 | 9.690 | 9.490 | 9.640 | 232,013 | -0.09(-0.92%) |
Dec 15, 2023 | 9.800 | 9.840 | 9.660 | 9.730 | 169,790 | +0.08(+0.83%) |
Dec 14, 2023 | 9.300 | 9.700 | 9.300 | 9.650 | 215,230 | -0.02(-0.21%) |
Dec 13, 2023 | 9.740 | 9.740 | 9.180 | 9.670 | 161,230 | +0.17(+1.79%) |
Dec 12, 2023 | 9.430 | 9.510 | 9.310 | 9.500 | 182,202 | +0.05(+0.53%) |
Dec 11, 2023 | 9.770 | 9.770 | 9.070 | 9.450 | 720,697 | +0.11(+1.18%) |
Dec 08, 2023 | 9.030 | 9.382 | 9.030 | 9.340 | 142,450 | -0.01(-0.11%) |
Dec 07, 2023 | 9.030 | 9.610 | 9.030 | 9.350 | 199,978 | +0.08(+0.86%) |
Dec 06, 2023 | 9.040 | 9.390 | 9.040 | 9.270 | 237,334 | +0.04(+0.43%) |
Dec 05, 2023 | 9.220 | 9.280 | 9.160 | 9.230 | 242,684 | -0.07(-0.75%) |
Dec 04, 2023 | 9.310 | 9.420 | 9.210 | 9.300 | 290,614 | -0.17(-1.80%) |
Dec 01, 2023 | 9.030 | 9.470 | 9.030 | 9.470 | 207,598 | +0.00(+0.00%) |
Nov 30, 2023 | 9.310 | 9.489 | 9.310 | 9.470 | 220,187 | -0.01(-0.11%) |
Nov 29, 2023 | 9.230 | 9.550 | 9.230 | 9.480 | 130,752 | -0.08(-0.84%) |
Nov 28, 2023 | 9.620 | 9.640 | 9.470 | 9.560 | 211,899 | -0.14(-1.44%) |
Nov 27, 2023 | 9.650 | 9.720 | 9.630 | 9.700 | 204,927 | +0.03(+0.31%) |
Nov 24, 2023 | 9.620 | 9.740 | 9.620 | 9.670 | 104,348 | +0.01(+0.10%) |
Nov 22, 2023 | 9.610 | 9.730 | 9.610 | 9.660 | 109,598 | -0.02(-0.21%) |
Nov 21, 2023 | 9.600 | 9.790 | 9.600 | 9.680 | 210,163 | +0.00(+0.00%) |
Nov 20, 2023 | 10.09 | 10.09 | 9.640 | 9.680 | 236,832 | +0.09(+0.94%) |
Nov 17, 2023 | 9.444 | 9.810 | 9.444 | 9.590 | 96,481 | +0.11(+1.16%) |
Nov 16, 2023 | 9.390 | 9.510 | 9.380 | 9.480 | 184,991 | +0.03(+0.32%) |
Nov 15, 2023 | 9.500 | 9.570 | 9.390 | 9.450 | 147,175 | -0.02(-0.21%) |
Nov 14, 2023 | 9.303 | 9.480 | 9.200 | 9.470 | 170,695 | +0.16(+1.72%) |
Nov 13, 2023 | 8.940 | 9.350 | 8.940 | 9.310 | 259,235 | -0.07(-0.73%) |
Nov 10, 2023 | 9.120 | 9.430 | 9.120 | 9.379 | 149,181 | -0.02(-0.23%) |
Nov 09, 2023 | 9.490 | 9.580 | 9.400 | 9.400 | 271,047 | -0.04(-0.42%) |
Nov 08, 2023 | 9.470 | 9.490 | 9.420 | 9.440 | 144,069 | -0.10(-1.05%) |
Nov 07, 2023 | 9.220 | 9.580 | 9.220 | 9.540 | 307,401 | +0.05(+0.53%) |
Nov 06, 2023 | 9.290 | 9.650 | 9.290 | 9.490 | 242,280 | -0.21(-2.16%) |
Nov 03, 2023 | 9.660 | 9.820 | 9.560 | 9.700 | 141,984 | +0.24(+2.54%) |
Nov 02, 2023 | 9.190 | 9.550 | 9.190 | 9.460 | 275,042 | +0.29(+3.16%) |
Nov 01, 2023 | 9.210 | 9.240 | 9.080 | 9.170 | 276,814 | +0.04(+0.44%) |
Oct 31, 2023 | 9.100 | 9.165 | 9.000 | 9.130 | 1,291,284 | -0.13(-1.40%) |
Oct 30, 2023 | 9.600 | 9.600 | 9.100 | 9.260 | 333,314 | +0.11(+1.20%) |
Oct 27, 2023 | 9.680 | 9.680 | 9.130 | 9.150 | 1,020,307 | -0.11(-1.19%) |
Oct 26, 2023 | 9.160 | 9.530 | 9.160 | 9.260 | 1,056,319 | -0.29(-3.04%) |
Oct 25, 2023 | 9.650 | 9.740 | 9.550 | 9.550 | 1,018,140 | -0.47(-4.69%) |
Oct 24, 2023 | 9.980 | 10.30 | 9.940 | 10.02 | 656,073 | -0.64(-6.00%) |
Oct 23, 2023 | 10.89 | 10.93 | 10.51 | 10.66 | 223,418 | -0.36(-3.27%) |
Oct 20, 2023 | 10.91 | 11.19 | 10.91 | 11.02 | 164,452 | -0.20(-1.78%) |
Oct 19, 2023 | 11.37 | 11.40 | 11.19 | 11.22 | 198,342 | -0.07(-0.62%) |
Oct 18, 2023 | 11.42 | 11.90 | 11.28 | 11.29 | 123,567 | -0.26(-2.25%) |
Oct 17, 2023 | 11.55 | 11.65 | 11.49 | 11.55 | 492,980 | -0.00(-0.04%) |
Oct 16, 2023 | 11.10 | 11.57 | 11.42 | 11.55 | 528,315 | +0.09(+0.83%) |
Oct 13, 2023 | 11.56 | 11.63 | 11.30 | 11.46 | 151,554 | -0.04(-0.35%) |
Oct 12, 2023 | 11.29 | 11.66 | 11.29 | 11.50 | 174,734 | +0.09(+0.79%) |
Oct 11, 2023 | 11.13 | 11.47 | 11.13 | 11.41 | 225,680 | -0.03(-0.26%) |
Oct 10, 2023 | 11.82 | 11.82 | 11.07 | 11.44 | 590,899 | -0.07(-0.61%) |
Oct 09, 2023 | 11.46 | 11.51 | 11.12 | 11.51 | 182,394 | +0.05(+0.44%) |
Oct 06, 2023 | 11.79 | 11.79 | 11.28 | 11.46 | 229,777 | -0.01(-0.09%) |
Oct 05, 2023 | 11.29 | 11.54 | 11.29 | 11.47 | 170,208 | +0.01(+0.09%) |
Oct 04, 2023 | 11.46 | 11.49 | 11.39 | 11.46 | 218,842 | +0.20(+1.78%) |
Oct 03, 2023 | 11.24 | 11.39 | 11.22 | 11.26 | 270,851 | -0.13(-1.14%) |
Oct 02, 2023 | 11.55 | 11.55 | 11.29 | 11.39 | 235,043 | -0.15(-1.30%) |
Sep 29, 2023 | 11.61 | 11.68 | 11.48 | 11.54 | 171,283 | +0.14(+1.23%) |
Sep 28, 2023 | 11.47 | 11.52 | 11.33 | 11.40 | 600,661 | -0.01(-0.09%) |
Sep 27, 2023 | 11.40 | 11.60 | 11.36 | 11.41 | 347,814 | -0.32(-2.73%) |
Sep 26, 2023 | 11.52 | 11.88 | 11.52 | 11.73 | 410,046 | +0.01(+0.09%) |
Sep 25, 2023 | 11.38 | 11.80 | 11.68 | 11.72 | 393,792 | -0.07(-0.59%) |
Sep 22, 2023 | 11.56 | 11.92 | 11.56 | 11.79 | 263,027 | +0.27(+2.34%) |
Sep 21, 2023 | 11.99 | 11.99 | 11.35 | 11.52 | 151,052 | -0.65(-5.34%) |
Sep 20, 2023 | 12.10 | 12.23 | 12.03 | 12.17 | 145,602 | -0.20(-1.62%) |
Sep 19, 2023 | 12.13 | 12.45 | 12.13 | 12.37 | 190,550 | -0.01(-0.08%) |
Sep 18, 2023 | 12.12 | 12.43 | 12.12 | 12.38 | 105,826 | -0.01(-0.12%) |
Sep 15, 2023 | 12.46 | 12.58 | 12.38 | 12.39 | 361,455 | -0.19(-1.47%) |
Sep 14, 2023 | 12.20 | 12.62 | 12.20 | 12.58 | 99,232 | +0.20(+1.62%) |
Sep 13, 2023 | 12.25 | 12.49 | 12.25 | 12.38 | 121,291 | -0.14(-1.12%) |
Sep 12, 2023 | 12.66 | 12.66 | 12.49 | 12.52 | 188,516 | -0.02(-0.16%) |
Sep 11, 2023 | 12.45 | 12.55 | 12.45 | 12.54 | 117,573 | +0.14(+1.13%) |
Sep 08, 2023 | 12.12 | 12.48 | 12.12 | 12.40 | 132,175 | -0.02(-0.16%) |
Sep 07, 2023 | 12.89 | 12.89 | 12.40 | 12.42 | 143,938 | -0.57(-4.39%) |
Sep 06, 2023 | 13.03 | 13.05 | 12.91 | 12.99 | 168,429 | +0.07(+0.54%) |
Sep 05, 2023 | 12.55 | 13.10 | 12.55 | 12.92 | 83,659 | -0.04(-0.31%) |
Sep 01, 2023 | 12.73 | 13.11 | 12.73 | 12.96 | 76,552 | -0.07(-0.54%) |
Aug 31, 2023 | 12.63 | 13.09 | 12.63 | 13.03 | 39,668 | +0.02(+0.15%) |
Aug 30, 2023 | 13.27 | 13.27 | 12.67 | 13.01 | 63,387 | +0.12(+0.93%) |
Aug 29, 2023 | 13.09 | 13.09 | 12.53 | 12.89 | 70,122 | +0.19(+1.50%) |
Aug 28, 2023 | 12.48 | 12.74 | 12.48 | 12.70 | 119,306 | +0.10(+0.79%) |
Aug 25, 2023 | 12.50 | 12.73 | 12.45 | 12.60 | 72,613 | +0.11(+0.88%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.47 | 12.49 | 109,598 | -0.38(-2.95%) |
Aug 23, 2023 | 12.95 | 13.13 | 12.61 | 12.87 | 131,675 | +0.19(+1.50%) |
Aug 22, 2023 | 12.78 | 12.78 | 12.68 | 12.68 | 171,921 | -0.04(-0.35%) |
Aug 21, 2023 | 12.48 | 12.84 | 12.48 | 12.72 | 116,417 | -0.05(-0.43%) |
Aug 18, 2023 | 12.76 | 12.84 | 12.41 | 12.78 | 118,934 | +0.26(+2.08%) |
Aug 17, 2023 | 12.94 | 12.94 | 12.49 | 12.52 | 127,856 | -0.39(-3.02%) |
Aug 16, 2023 | 12.81 | 13.01 | 12.81 | 12.91 | 81,229 | -0.32(-2.42%) |
Aug 15, 2023 | 13.22 | 13.77 | 13.22 | 13.23 | 75,646 | -0.25(-1.85%) |
Aug 14, 2023 | 13.55 | 13.82 | 13.37 | 13.48 | 71,974 | -0.28(-2.03%) |
Aug 11, 2023 | 14.25 | 14.25 | 13.66 | 13.76 | 38,417 | -0.02(-0.11%) |
Aug 10, 2023 | 13.91 | 13.96 | 13.75 | 13.78 | 91,020 | +0.05(+0.40%) |
Aug 09, 2023 | 13.90 | 13.97 | 13.68 | 13.72 | 43,270 | -0.08(-0.58%) |
Aug 08, 2023 | 13.74 | 13.80 | 13.72 | 13.80 | 60,399 | -0.16(-1.15%) |
Aug 07, 2023 | 14.00 | 14.00 | 13.88 | 13.96 | 44,721 | +0.10(+0.72%) |
Aug 04, 2023 | 13.95 | 13.99 | 13.84 | 13.86 | 54,055 | +0.15(+1.09%) |
Aug 03, 2023 | 13.77 | 13.94 | 13.64 | 13.71 | 88,768 | -0.42(-2.97%) |
Aug 02, 2023 | 14.32 | 14.76 | 14.10 | 14.13 | 42,189 | -0.58(-3.94%) |
Aug 01, 2023 | 14.55 | 14.82 | 14.55 | 14.71 | 57,111 | -0.30(-2.00%) |
Jul 31, 2023 | 14.50 | 15.35 | 14.50 | 15.01 | 52,963 | -0.06(-0.40%) |
Jul 28, 2023 | 14.95 | 15.24 | 14.95 | 15.07 | 62,357 | +0.13(+0.87%) |
Jul 27, 2023 | 15.09 | 15.44 | 14.92 | 14.94 | 55,252 | +0.20(+1.36%) |
Jul 26, 2023 | 15.09 | 15.09 | 14.66 | 14.74 | 755,007 | -0.04(-0.27%) |
Jul 25, 2023 | 15.14 | 15.14 | 14.72 | 14.78 | 115,456 | -0.66(-4.27%) |
Jul 24, 2023 | 15.78 | 15.78 | 15.23 | 15.44 | 73,064 | +0.13(+0.85%) |
Jul 21, 2023 | 15.30 | 15.40 | 14.83 | 15.31 | 75,522 | +0.45(+3.03%) |
Jul 20, 2023 | 14.58 | 15.10 | 14.45 | 14.86 | 41,714 | +0.75(+5.32%) |
Jul 19, 2023 | 14.25 | 14.25 | 14.10 | 14.11 | 39,684 | -0.03(-0.21%) |
Jul 18, 2023 | 14.15 | 14.19 | 14.07 | 14.14 | 59,171 | +0.35(+2.54%) |
Jul 17, 2023 | 13.28 | 13.80 | 13.28 | 13.79 | 34,970 | +0.04(+0.29%) |
Jul 14, 2023 | 13.87 | 13.87 | 13.75 | 13.75 | 71,214 | -0.17(-1.25%) |
Jul 13, 2023 | 13.64 | 14.13 | 13.64 | 13.92 | 65,286 | +0.53(+3.94%) |
Jul 12, 2023 | 13.42 | 13.44 | 13.30 | 13.39 | 41,195 | -0.03(-0.19%) |
Jul 11, 2023 | 13.37 | 13.42 | 13.28 | 13.42 | 55,900 | +0.11(+0.83%) |
Jul 10, 2023 | 13.10 | 13.31 | 13.10 | 13.31 | 87,034 | -0.02(-0.15%) |
Jul 07, 2023 | 13.14 | 13.38 | 13.14 | 13.33 | 60,576 | +0.19(+1.45%) |
Jul 06, 2023 | 13.18 | 13.22 | 13.08 | 13.14 | 72,903 | -0.37(-2.74%) |
Jul 05, 2023 | 13.36 | 13.62 | 13.36 | 13.51 | 87,364 | -0.20(-1.46%) |
Jul 03, 2023 | 13.74 | 13.74 | 13.53 | 13.71 | 35,908 | -0.08(-0.58%) |
Jun 30, 2023 | 13.70 | 13.79 | 13.64 | 13.79 | 66,335 | +0.15(+1.10%) |
Jun 29, 2023 | 13.74 | 13.81 | 13.60 | 13.64 | 60,142 | +0.01(+0.07%) |
Jun 28, 2023 | 13.42 | 13.72 | 13.42 | 13.63 | 51,053 | +0.27(+2.02%) |
Jun 27, 2023 | 13.14 | 13.38 | 13.14 | 13.36 | 51,115 | -0.02(-0.15%) |
Jun 26, 2023 | 13.44 | 13.44 | 13.35 | 13.38 | 78,992 | +0.03(+0.22%) |
Jun 23, 2023 | 13.60 | 13.60 | 13.26 | 13.35 | 48,582 | -0.49(-3.51%) |
Jun 22, 2023 | 13.86 | 13.86 | 13.77 | 13.84 | 47,611 | -0.33(-2.36%) |
Jun 21, 2023 | 14.03 | 14.25 | 14.03 | 14.17 | 41,436 | +0.18(+1.29%) |
Jun 20, 2023 | 13.85 | 14.08 | 13.85 | 13.99 | 44,702 | +0.05(+0.36%) |
Jun 16, 2023 | 14.18 | 14.18 | 13.94 | 13.94 | 83,333 | +0.01(+0.07%) |
Jun 15, 2023 | 13.79 | 13.98 | 13.68 | 13.93 | 1,706,346 | +0.32(+2.35%) |
Jun 14, 2023 | 13.55 | 13.80 | 13.54 | 13.61 | 1,120,596 | +0.09(+0.67%) |
Jun 13, 2023 | 13.32 | 13.81 | 13.32 | 13.52 | 118,753 | +0.06(+0.45%) |
Jun 12, 2023 | 13.29 | 13.46 | 13.29 | 13.46 | 74,582 | +0.39(+2.98%) |
Jun 09, 2023 | 13.15 | 13.16 | 13.05 | 13.07 | 94,158 | -0.02(-0.15%) |
Jun 08, 2023 | 12.98 | 13.11 | 12.88 | 13.09 | 53,415 | +0.06(+0.46%) |
Jun 07, 2023 | 13.09 | 13.17 | 13.03 | 13.03 | 52,370 | -0.29(-2.17%) |
Jun 06, 2023 | 13.23 | 13.32 | 13.18 | 13.32 | 59,338 | -0.01(-0.08%) |
Jun 05, 2023 | 13.35 | 13.35 | 13.21 | 13.33 | 110,566 | +0.00(+0.00%) |
Jun 02, 2023 | 13.41 | 13.41 | 13.30 | 13.33 | 163,988 | +0.64(+5.04%) |
Jun 01, 2023 | 12.54 | 12.69 | 12.48 | 12.69 | 215,175 | +0.32(+2.59%) |
May 31, 2023 | 12.61 | 12.61 | 12.31 | 12.37 | 121,436 | -0.24(-1.90%) |
May 30, 2023 | 12.40 | 12.69 | 12.40 | 12.61 | 82,806 | -0.29(-2.21%) |
May 26, 2023 | 12.49 | 12.96 | 12.49 | 12.89 | 153,617 | -0.07(-0.50%) |
May 25, 2023 | 13.04 | 13.04 | 12.92 | 12.96 | 129,322 | +0.09(+0.70%) |
May 24, 2023 | 12.74 | 13.09 | 12.74 | 12.87 | 84,472 | -0.35(-2.65%) |
May 23, 2023 | 13.28 | 13.52 | 13.19 | 13.22 | 73,428 | -0.17(-1.27%) |
May 22, 2023 | 13.54 | 13.54 | 13.19 | 13.39 | 57,873 | +0.09(+0.68%) |
May 19, 2023 | 13.42 | 13.42 | 12.83 | 13.30 | 66,323 | +0.04(+0.30%) |
May 18, 2023 | 13.12 | 13.29 | 13.12 | 13.26 | 117,914 | +0.12(+0.91%) |
May 17, 2023 | 13.16 | 13.16 | 13.09 | 13.14 | 48,609 | +0.25(+1.94%) |
May 16, 2023 | 13.17 | 13.17 | 12.86 | 12.89 | 88,420 | +0.05(+0.39%) |
May 15, 2023 | 12.82 | 12.89 | 12.76 | 12.84 | 69,921 | +0.00(+0.00%) |
May 12, 2023 | 13.00 | 13.00 | 12.81 | 12.84 | 122,829 | +0.07(+0.55%) |
May 11, 2023 | 12.60 | 12.92 | 12.60 | 12.77 | 125,247 | +0.03(+0.24%) |
May 10, 2023 | 12.71 | 12.80 | 12.67 | 12.74 | 61,301 | -0.01(-0.08%) |
May 09, 2023 | 12.73 | 12.80 | 12.62 | 12.75 | 198,369 | +0.21(+1.68%) |
May 08, 2023 | 12.54 | 12.54 | 12.43 | 12.54 | 148,119 | +0.02(+0.16%) |
May 05, 2023 | 12.23 | 12.53 | 12.23 | 12.52 | 247,259 | +0.29(+2.37%) |
May 04, 2023 | 12.19 | 12.40 | 12.19 | 12.23 | 385,930 | -0.02(-0.16%) |
May 03, 2023 | 12.40 | 12.41 | 12.22 | 12.25 | 1,120,920 | -0.03(-0.24%) |
May 02, 2023 | 12.26 | 12.52 | 12.21 | 12.28 | 122,954 | -0.16(-1.29%) |