Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.93 | 12.95 | 12.73 | 12.79 | 410,585 | -0.09(-0.70%) |
Aug 29, 2024 | 12.73 | 12.97 | 12.64 | 12.88 | 418,994 | +0.27(+2.14%) |
Aug 28, 2024 | 12.67 | 12.69 | 12.50 | 12.61 | 474,189 | -0.13(-1.02%) |
Aug 27, 2024 | 12.58 | 12.80 | 12.58 | 12.74 | 405,157 | +0.06(+0.47%) |
Aug 26, 2024 | 12.62 | 12.70 | 12.55 | 12.68 | 480,561 | +0.15(+1.20%) |
Aug 23, 2024 | 12.33 | 12.62 | 12.29 | 12.53 | 618,704 | +0.27(+2.20%) |
Aug 22, 2024 | 12.53 | 12.53 | 12.22 | 12.26 | 588,773 | -0.26(-2.08%) |
Aug 21, 2024 | 12.56 | 12.59 | 12.43 | 12.52 | 627,995 | -0.04(-0.32%) |
Aug 20, 2024 | 12.80 | 12.88 | 12.55 | 12.56 | 841,956 | -0.39(-3.01%) |
Aug 19, 2024 | 12.90 | 12.96 | 12.76 | 12.95 | 579,663 | +0.07(+0.54%) |
Aug 16, 2024 | 12.80 | 12.97 | 12.77 | 12.88 | 645,757 | +0.03(+0.23%) |
Aug 15, 2024 | 12.80 | 12.97 | 12.71 | 12.85 | 630,972 | +0.16(+1.26%) |
Aug 14, 2024 | 12.78 | 12.83 | 12.64 | 12.69 | 460,560 | -0.02(-0.16%) |
Aug 13, 2024 | 12.66 | 12.86 | 12.59 | 12.71 | 906,218 | +0.03(+0.24%) |
Aug 12, 2024 | 12.60 | 12.69 | 12.41 | 12.68 | 984,579 | -0.01(-0.08%) |
Aug 09, 2024 | 12.86 | 12.98 | 12.57 | 12.69 | 1,544,404 | -0.19(-1.48%) |
Aug 08, 2024 | 12.67 | 13.03 | 12.43 | 12.88 | 11,797,846 | +0.25(+1.98%) |
Aug 07, 2024 | 12.27 | 12.76 | 12.16 | 12.63 | 3,518,806 | +1.59(+14.40%) |
Aug 06, 2024 | 10.79 | 11.15 | 10.74 | 11.04 | 714,579 | +0.25(+2.32%) |
Aug 05, 2024 | 10.16 | 11.03 | 10.14 | 10.79 | 1,098,396 | -0.32(-2.88%) |
Aug 02, 2024 | 11.22 | 11.31 | 10.96 | 11.11 | 1,125,464 | -0.49(-4.22%) |
Aug 01, 2024 | 11.69 | 11.93 | 11.25 | 11.60 | 1,222,428 | -0.33(-2.77%) |
Jul 31, 2024 | 11.98 | 12.12 | 11.90 | 11.93 | 424,722 | +0.00(+0.00%) |
Jul 30, 2024 | 11.98 | 12.04 | 11.81 | 11.93 | 267,458 | +0.04(+0.34%) |
Jul 29, 2024 | 12.06 | 12.09 | 11.87 | 11.89 | 395,271 | -0.09(-0.75%) |
Jul 26, 2024 | 11.96 | 12.11 | 11.84 | 11.98 | 1,119,344 | +0.15(+1.27%) |
Jul 25, 2024 | 11.69 | 11.95 | 11.68 | 11.83 | 716,694 | +0.20(+1.72%) |
Jul 24, 2024 | 11.77 | 11.91 | 11.62 | 11.63 | 409,594 | -0.25(-2.10%) |
Jul 23, 2024 | 11.67 | 11.88 | 11.67 | 11.88 | 337,552 | +0.19(+1.63%) |
Jul 22, 2024 | 11.49 | 11.72 | 11.49 | 11.69 | 306,191 | +0.14(+1.21%) |
Jul 19, 2024 | 11.61 | 11.61 | 11.42 | 11.55 | 400,659 | -0.06(-0.52%) |
Jul 18, 2024 | 11.75 | 12.10 | 11.53 | 11.61 | 581,191 | -0.19(-1.61%) |
Jul 17, 2024 | 11.83 | 11.92 | 11.76 | 11.80 | 384,294 | -0.14(-1.17%) |
Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 445,856 | +0.15(+1.27%) |
Jul 15, 2024 | 11.81 | 11.90 | 11.75 | 11.79 | 434,002 | +0.03(+0.26%) |
Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 357,730 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 290,511 | +0.24(+2.09%) |
Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 342,169 | -0.04(-0.35%) |
Jul 09, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 295,520 | -0.35(-2.94%) |
Jul 08, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 468,412 | -0.11(-0.92%) |
Jul 05, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 299,736 | -0.07(-0.58%) |
Jul 03, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 260,449 | -0.19(-1.55%) |
Jul 02, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 402,288 | +0.15(+1.24%) |
Jul 01, 2024 | 12.09 | 12.18 | 11.96 | 12.11 | 533,485 | +0.06(+0.50%) |
Jun 28, 2024 | 11.90 | 12.10 | 11.80 | 12.05 | 1,705,548 | +0.18(+1.52%) |
Jun 27, 2024 | 11.66 | 11.93 | 11.66 | 11.87 | 389,973 | +0.12(+1.02%) |
Jun 26, 2024 | 11.66 | 11.78 | 11.60 | 11.75 | 378,855 | +0.00(+0.00%) |
Jun 25, 2024 | 11.64 | 11.77 | 11.59 | 11.75 | 427,262 | +0.13(+1.12%) |
Jun 24, 2024 | 11.71 | 11.80 | 11.59 | 11.62 | 419,655 | -0.14(-1.19%) |
Jun 21, 2024 | 11.77 | 11.77 | 11.63 | 11.76 | 632,256 | -0.01(-0.08%) |
Jun 20, 2024 | 11.87 | 11.91 | 11.71 | 11.77 | 507,595 | -0.16(-1.34%) |
Jun 18, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 523,048 | +0.13(+1.10%) |
Jun 17, 2024 | 11.57 | 11.80 | 11.54 | 11.80 | 503,761 | +0.18(+1.55%) |
Jun 14, 2024 | 11.41 | 11.63 | 11.40 | 11.62 | 387,310 | +0.08(+0.69%) |
Jun 13, 2024 | 11.70 | 11.79 | 11.44 | 11.54 | 497,643 | -0.20(-1.70%) |
Jun 12, 2024 | 11.61 | 11.99 | 11.59 | 11.74 | 945,837 | +0.40(+3.53%) |
Jun 11, 2024 | 11.57 | 11.59 | 11.31 | 11.34 | 520,669 | -0.32(-2.74%) |
Jun 10, 2024 | 11.46 | 11.74 | 11.42 | 11.66 | 609,269 | +0.09(+0.78%) |
Jun 07, 2024 | 11.61 | 11.72 | 11.54 | 11.57 | 314,444 | -0.13(-1.11%) |
Jun 06, 2024 | 11.56 | 11.74 | 11.50 | 11.70 | 327,967 | +0.10(+0.86%) |
Jun 05, 2024 | 11.59 | 11.73 | 11.53 | 11.60 | 583,837 | +0.08(+0.69%) |
Jun 04, 2024 | 11.47 | 11.61 | 11.38 | 11.52 | 498,366 | +0.00(+0.00%) |
Jun 03, 2024 | 11.69 | 11.74 | 11.48 | 11.52 | 368,146 | -0.06(-0.52%) |
May 31, 2024 | 11.73 | 11.74 | 11.35 | 11.58 | 510,675 | -0.11(-0.94%) |
May 30, 2024 | 11.85 | 11.85 | 11.63 | 11.69 | 307,255 | -0.21(-1.76%) |
May 29, 2024 | 11.68 | 11.95 | 11.65 | 11.90 | 418,561 | +0.02(+0.17%) |
May 28, 2024 | 12.03 | 12.05 | 11.72 | 11.88 | 638,136 | -0.09(-0.75%) |
May 24, 2024 | 11.95 | 12.04 | 11.91 | 11.97 | 266,598 | +0.02(+0.17%) |
May 23, 2024 | 12.26 | 12.26 | 11.85 | 11.95 | 401,667 | -0.24(-1.97%) |
May 22, 2024 | 12.36 | 12.53 | 12.13 | 12.19 | 510,151 | -0.31(-2.48%) |
May 21, 2024 | 12.03 | 12.54 | 12.02 | 12.50 | 668,030 | +0.45(+3.73%) |
May 20, 2024 | 12.00 | 12.18 | 11.96 | 12.05 | 524,668 | -0.09(-0.74%) |
May 17, 2024 | 12.16 | 12.29 | 12.11 | 12.14 | 329,621 | +0.02(+0.17%) |
May 16, 2024 | 12.00 | 12.22 | 11.97 | 12.12 | 354,093 | +0.07(+0.58%) |
May 15, 2024 | 11.93 | 12.09 | 11.82 | 12.05 | 373,998 | +0.23(+1.95%) |
May 14, 2024 | 11.71 | 11.94 | 11.67 | 11.82 | 465,110 | +0.18(+1.55%) |
May 13, 2024 | 11.51 | 11.71 | 11.51 | 11.64 | 441,926 | +0.20(+1.75%) |
May 10, 2024 | 11.74 | 11.74 | 11.43 | 11.44 | 382,248 | -0.29(-2.47%) |
May 09, 2024 | 11.67 | 11.79 | 11.53 | 11.73 | 455,648 | +0.06(+0.51%) |
May 08, 2024 | 11.62 | 11.69 | 11.57 | 11.67 | 557,111 | -0.04(-0.34%) |
May 07, 2024 | 11.77 | 11.80 | 11.62 | 11.71 | 389,698 | -0.09(-0.76%) |
May 06, 2024 | 11.87 | 11.89 | 11.70 | 11.80 | 442,002 | +0.10(+0.85%) |
May 03, 2024 | 11.76 | 11.76 | 11.39 | 11.70 | 501,850 | +0.12(+1.04%) |
May 02, 2024 | 11.35 | 11.76 | 11.27 | 11.58 | 695,387 | +0.51(+4.61%) |
May 01, 2024 | 11.03 | 11.30 | 11.01 | 11.07 | 424,285 | +0.05(+0.45%) |
Apr 30, 2024 | 11.13 | 11.27 | 11.01 | 11.02 | 535,065 | -0.21(-1.87%) |
Apr 29, 2024 | 11.14 | 11.31 | 11.07 | 11.23 | 325,487 | +0.11(+0.99%) |
Apr 26, 2024 | 11.13 | 11.24 | 11.08 | 11.12 | 219,624 | +0.03(+0.27%) |
Apr 25, 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 285,580 | -0.20(-1.77%) |
Apr 24, 2024 | 11.15 | 11.31 | 11.10 | 11.29 | 262,237 | +0.12(+1.07%) |
Apr 23, 2024 | 11.03 | 11.26 | 11.00 | 11.17 | 313,719 | +0.19(+1.73%) |
Apr 22, 2024 | 11.01 | 11.07 | 10.91 | 10.98 | 307,485 | +0.08(+0.73%) |
Apr 19, 2024 | 10.84 | 10.93 | 10.75 | 10.90 | 605,165 | +0.02(+0.18%) |
Apr 18, 2024 | 10.94 | 11.05 | 10.81 | 10.88 | 525,812 | -0.07(-0.64%) |
Apr 17, 2024 | 10.67 | 10.97 | 10.65 | 10.95 | 600,028 | +0.36(+3.40%) |
Apr 16, 2024 | 10.57 | 10.71 | 10.47 | 10.59 | 424,652 | +0.00(+0.00%) |
Apr 15, 2024 | 10.94 | 10.95 | 10.56 | 10.59 | 508,034 | -0.32(-2.93%) |
Apr 12, 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 317,059 | -0.29(-2.59%) |
Apr 11, 2024 | 11.21 | 11.30 | 11.12 | 11.20 | 288,657 | -0.01(-0.09%) |
Apr 10, 2024 | 11.17 | 11.30 | 11.12 | 11.21 | 417,025 | -0.20(-1.75%) |
Apr 09, 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 224,626 | +0.02(+0.18%) |
Apr 08, 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 329,692 | +0.09(+0.80%) |
Apr 05, 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 678,955 | -0.06(-0.53%) |
Apr 04, 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 489,337 | +0.00(+0.00%) |
Apr 03, 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 520,894 | +0.04(+0.35%) |
Apr 02, 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 1,030,186 | -0.39(-3.33%) |
Apr 01, 2024 | 11.77 | 11.97 | 11.61 | 11.71 | 1,329,372 | +0.08(+0.71%) |
Mar 28, 2024 | 11.38 | 11.68 | 11.38 | 11.63 | 657,572 | +0.28(+2.44%) |
Mar 27, 2024 | 11.41 | 11.43 | 11.21 | 11.35 | 420,667 | +0.03(+0.24%) |
Mar 26, 2024 | 11.54 | 11.63 | 11.18 | 11.32 | 705,198 | -0.15(-1.29%) |
Mar 25, 2024 | 11.35 | 11.49 | 11.32 | 11.47 | 305,292 | +0.11(+0.97%) |
Mar 22, 2024 | 11.71 | 11.71 | 11.35 | 11.36 | 340,179 | -0.40(-3.37%) |
Mar 21, 2024 | 11.72 | 11.81 | 11.68 | 11.76 | 317,794 | +0.12(+1.03%) |
Mar 20, 2024 | 11.39 | 11.67 | 11.35 | 11.64 | 356,143 | +0.23(+2.02%) |
Mar 19, 2024 | 11.24 | 11.47 | 11.24 | 11.41 | 346,583 | +0.12(+1.06%) |
Mar 18, 2024 | 11.42 | 11.44 | 11.26 | 11.29 | 476,831 | -0.13(-1.13%) |
Mar 15, 2024 | 11.31 | 11.54 | 11.23 | 11.42 | 921,691 | +0.34(+3.08%) |
Mar 14, 2024 | 11.27 | 11.29 | 10.95 | 11.07 | 316,594 | -0.24(-2.12%) |
Mar 13, 2024 | 11.28 | 11.42 | 11.25 | 11.31 | 343,545 | +0.04(+0.33%) |
Mar 12, 2024 | 11.30 | 11.35 | 11.18 | 11.28 | 300,404 | +0.02(+0.16%) |
Mar 11, 2024 | 11.18 | 11.31 | 11.10 | 11.26 | 300,790 | -0.02(-0.16%) |
Mar 08, 2024 | 11.39 | 11.55 | 11.23 | 11.28 | 410,428 | -0.08(-0.73%) |
Mar 07, 2024 | 11.18 | 11.40 | 11.08 | 11.36 | 485,871 | +0.29(+2.66%) |
Mar 06, 2024 | 11.18 | 11.19 | 11.00 | 11.07 | 340,394 | +0.02(+0.17%) |
Mar 05, 2024 | 11.06 | 11.11 | 10.97 | 11.05 | 443,751 | -0.09(-0.83%) |
Mar 04, 2024 | 11.10 | 11.19 | 11.05 | 11.14 | 326,339 | +0.08(+0.75%) |
Mar 01, 2024 | 11.06 | 11.10 | 10.91 | 11.06 | 477,437 | +0.06(+0.50%) |
Feb 29, 2024 | 10.96 | 11.08 | 10.89 | 11.00 | 594,804 | +0.14(+1.27%) |
Feb 28, 2024 | 10.80 | 11.04 | 10.73 | 10.86 | 473,627 | +0.01(+0.08%) |
Feb 27, 2024 | 11.01 | 11.09 | 10.83 | 10.85 | 573,955 | -0.08(-0.76%) |
Feb 26, 2024 | 11.03 | 11.17 | 10.91 | 10.94 | 805,156 | -0.09(-0.84%) |
Feb 23, 2024 | 11.19 | 11.29 | 11.02 | 11.03 | 386,177 | -0.15(-1.32%) |
Feb 22, 2024 | 11.18 | 11.29 | 11.09 | 11.18 | 761,860 | +0.13(+1.17%) |
Feb 21, 2024 | 11.25 | 11.29 | 10.84 | 11.05 | 678,851 | -0.34(-2.99%) |
Feb 20, 2024 | 11.38 | 11.43 | 11.30 | 11.39 | 383,319 | -0.17(-1.44%) |
Feb 16, 2024 | 11.95 | 11.95 | 11.54 | 11.55 | 415,380 | -0.45(-3.76%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.94 | 12.00 | 454,438 | +0.13(+1.09%) |
Feb 14, 2024 | 11.81 | 11.89 | 11.71 | 11.88 | 527,567 | +0.20(+1.74%) |
Feb 13, 2024 | 11.79 | 11.86 | 11.58 | 11.67 | 680,296 | -0.47(-3.87%) |
Feb 12, 2024 | 11.86 | 12.30 | 11.83 | 12.14 | 878,303 | +0.08(+0.69%) |
Feb 09, 2024 | 12.31 | 12.32 | 11.91 | 12.06 | 636,309 | -0.17(-1.36%) |
Feb 08, 2024 | 12.32 | 12.37 | 11.80 | 12.23 | 850,123 | +0.77(+6.76%) |
Feb 07, 2024 | 11.42 | 11.49 | 11.22 | 11.45 | 521,354 | +0.04(+0.32%) |
Feb 06, 2024 | 11.16 | 11.44 | 11.16 | 11.42 | 438,514 | +0.26(+2.31%) |
Feb 05, 2024 | 11.06 | 11.18 | 10.96 | 11.16 | 325,067 | +0.01(+0.08%) |
Feb 02, 2024 | 11.07 | 11.21 | 11.02 | 11.15 | 383,843 | -0.04(-0.33%) |
Feb 01, 2024 | 10.88 | 11.21 | 10.88 | 11.18 | 381,070 | +0.29(+2.71%) |
Jan 31, 2024 | 11.19 | 11.22 | 10.87 | 10.89 | 347,697 | -0.34(-3.04%) |
Jan 30, 2024 | 11.42 | 11.49 | 11.17 | 11.23 | 696,995 | -0.24(-2.09%) |
Jan 29, 2024 | 11.19 | 11.49 | 11.16 | 11.47 | 321,853 | +0.26(+2.30%) |
Jan 26, 2024 | 11.18 | 11.26 | 11.15 | 11.21 | 276,618 | +0.05(+0.41%) |
Jan 25, 2024 | 11.25 | 11.32 | 11.07 | 11.17 | 340,044 | +0.06(+0.58%) |
Jan 24, 2024 | 11.19 | 11.31 | 11.07 | 11.10 | 387,039 | -0.08(-0.74%) |
Jan 23, 2024 | 11.30 | 11.34 | 11.13 | 11.18 | 359,925 | -0.05(-0.41%) |
Jan 22, 2024 | 11.05 | 11.41 | 11.05 | 11.23 | 326,525 | +0.29(+2.70%) |
Jan 19, 2024 | 10.90 | 10.94 | 10.73 | 10.94 | 691,404 | +0.12(+1.11%) |
Jan 18, 2024 | 10.81 | 10.83 | 10.68 | 10.82 | 291,756 | +0.12(+1.12%) |
Jan 17, 2024 | 10.63 | 10.73 | 10.56 | 10.70 | 363,009 | -0.08(-0.77%) |
Jan 16, 2024 | 10.80 | 10.85 | 10.70 | 10.78 | 271,996 | -0.14(-1.27%) |
Jan 12, 2024 | 10.96 | 11.04 | 10.87 | 10.92 | 287,962 | +0.00(+0.00%) |
Jan 11, 2024 | 10.83 | 10.92 | 10.71 | 10.92 | 314,334 | +0.06(+0.51%) |
Jan 10, 2024 | 10.58 | 10.86 | 10.55 | 10.86 | 399,791 | +0.29(+2.79%) |
Jan 09, 2024 | 10.71 | 10.71 | 10.57 | 10.57 | 336,422 | -0.25(-2.30%) |
Jan 08, 2024 | 10.67 | 10.92 | 10.62 | 10.82 | 418,688 | +0.18(+1.73%) |
Jan 05, 2024 | 10.61 | 10.84 | 10.58 | 10.63 | 375,393 | -0.02(-0.17%) |
Jan 04, 2024 | 10.81 | 10.90 | 10.63 | 10.65 | 575,215 | -0.23(-2.12%) |
Jan 03, 2024 | 11.08 | 11.14 | 10.83 | 10.88 | 542,426 | -0.29(-2.56%) |
Jan 02, 2024 | 11.29 | 11.46 | 11.03 | 11.17 | 952,758 | -0.34(-2.96%) |
Dec 29, 2023 | 11.50 | 11.54 | 11.35 | 11.51 | 585,979 | +0.01(+0.08%) |
Dec 28, 2023 | 11.29 | 11.56 | 11.29 | 11.50 | 542,715 | +0.18(+1.55%) |
Dec 27, 2023 | 11.30 | 11.35 | 11.21 | 11.32 | 585,262 | +0.06(+0.49%) |
Dec 26, 2023 | 11.18 | 11.36 | 11.13 | 11.27 | 454,269 | +0.07(+0.66%) |
Dec 22, 2023 | 11.07 | 11.30 | 11.07 | 11.19 | 543,017 | +0.14(+1.25%) |
Dec 21, 2023 | 10.76 | 11.06 | 10.67 | 11.06 | 728,324 | +0.40(+3.72%) |
Dec 20, 2023 | 10.74 | 10.83 | 10.65 | 10.66 | 375,131 | -0.10(-0.94%) |
Dec 19, 2023 | 10.78 | 10.85 | 10.62 | 10.76 | 508,231 | +0.06(+0.52%) |
Dec 18, 2023 | 10.71 | 10.77 | 10.60 | 10.71 | 455,810 | +0.04(+0.35%) |
Dec 15, 2023 | 10.78 | 10.78 | 10.60 | 10.67 | 776,102 | -0.04(-0.34%) |
Dec 14, 2023 | 10.87 | 10.87 | 10.62 | 10.71 | 522,917 | -0.06(-0.60%) |
Dec 13, 2023 | 10.70 | 10.80 | 10.52 | 10.77 | 532,518 | +0.13(+1.21%) |
Dec 12, 2023 | 10.76 | 10.76 | 10.61 | 10.64 | 456,431 | -0.15(-1.37%) |
Dec 11, 2023 | 10.65 | 10.81 | 10.58 | 10.79 | 600,758 | +0.08(+0.77%) |
Dec 08, 2023 | 10.65 | 10.78 | 10.56 | 10.71 | 423,210 | +0.03(+0.26%) |
Dec 07, 2023 | 10.87 | 10.87 | 10.64 | 10.68 | 402,255 | -0.15(-1.36%) |
Dec 06, 2023 | 10.92 | 11.06 | 10.81 | 10.83 | 527,014 | -0.07(-0.68%) |
Dec 05, 2023 | 10.95 | 10.95 | 10.80 | 10.90 | 445,901 | -0.13(-1.17%) |
Dec 04, 2023 | 10.83 | 11.05 | 10.78 | 11.03 | 543,039 | +0.11(+1.01%) |
Dec 01, 2023 | 10.68 | 10.96 | 10.62 | 10.92 | 712,564 | +0.24(+2.24%) |
Nov 30, 2023 | 10.60 | 10.71 | 10.49 | 10.68 | 1,043,741 | +0.08(+0.78%) |
Nov 29, 2023 | 10.52 | 10.70 | 10.52 | 10.60 | 637,297 | +0.18(+1.68%) |
Nov 28, 2023 | 10.60 | 10.64 | 10.42 | 10.42 | 496,290 | -0.21(-1.99%) |
Nov 27, 2023 | 10.52 | 10.64 | 10.45 | 10.63 | 443,956 | +0.11(+1.05%) |
Nov 24, 2023 | 10.61 | 10.63 | 10.49 | 10.52 | 237,396 | -0.09(-0.87%) |
Nov 22, 2023 | 10.65 | 10.71 | 10.56 | 10.61 | 390,124 | +0.01(+0.09%) |
Nov 21, 2023 | 10.52 | 10.68 | 10.48 | 10.60 | 488,428 | -0.07(-0.69%) |
Nov 20, 2023 | 10.70 | 10.75 | 10.59 | 10.68 | 574,133 | -0.01(-0.09%) |
Nov 17, 2023 | 10.59 | 10.69 | 10.49 | 10.69 | 601,646 | +0.15(+1.40%) |
Nov 16, 2023 | 10.56 | 10.58 | 10.40 | 10.54 | 494,095 | -0.03(-0.26%) |
Nov 15, 2023 | 10.73 | 10.79 | 10.54 | 10.57 | 439,923 | -0.17(-1.63%) |
Nov 14, 2023 | 10.68 | 10.80 | 10.53 | 10.74 | 696,446 | +0.33(+3.19%) |
Nov 13, 2023 | 10.37 | 10.46 | 10.29 | 10.41 | 469,792 | -0.08(-0.79%) |
Nov 10, 2023 | 10.27 | 10.53 | 10.13 | 10.49 | 664,722 | +0.23(+2.24%) |
Nov 09, 2023 | 10.35 | 10.36 | 10.16 | 10.26 | 537,020 | -0.14(-1.33%) |
Nov 08, 2023 | 10.41 | 10.42 | 10.11 | 10.40 | 666,066 | -0.01(-0.09%) |
Nov 07, 2023 | 9.969 | 10.50 | 9.932 | 10.41 | 1,430,694 | +0.47(+4.73%) |
Nov 06, 2023 | 9.637 | 9.996 | 9.637 | 9.941 | 887,978 | +0.27(+2.76%) |
Nov 03, 2023 | 9.674 | 9.913 | 9.582 | 9.674 | 936,165 | +0.17(+1.74%) |
Nov 02, 2023 | 9.351 | 9.614 | 8.670 | 9.508 | 1,763,720 | +0.83(+9.55%) |
Nov 01, 2023 | 8.439 | 8.702 | 8.412 | 8.679 | 840,598 | +0.19(+2.28%) |
Oct 31, 2023 | 8.356 | 8.573 | 8.273 | 8.485 | 640,865 | -0.09(-1.07%) |
Oct 30, 2023 | 8.743 | 8.762 | 8.421 | 8.578 | 511,356 | -0.14(-1.59%) |
Oct 27, 2023 | 8.762 | 8.909 | 8.504 | 8.716 | 1,133,166 | +0.53(+6.41%) |
Oct 26, 2023 | 8.255 | 8.320 | 8.135 | 8.191 | 441,954 | -0.04(-0.45%) |
Oct 25, 2023 | 8.356 | 8.366 | 8.204 | 8.227 | 436,468 | -0.21(-2.51%) |
Oct 24, 2023 | 8.421 | 8.527 | 8.320 | 8.439 | 415,587 | +0.05(+0.55%) |
Oct 23, 2023 | 8.237 | 8.531 | 8.218 | 8.393 | 445,310 | +0.09(+1.11%) |
Oct 20, 2023 | 8.421 | 8.421 | 8.191 | 8.301 | 1,087,061 | -0.10(-1.21%) |
Oct 19, 2023 | 8.568 | 8.642 | 8.402 | 8.402 | 375,995 | -0.13(-1.51%) |
Oct 18, 2023 | 8.605 | 8.642 | 8.499 | 8.531 | 383,210 | -0.14(-1.59%) |
Oct 17, 2023 | 8.384 | 8.766 | 8.347 | 8.670 | 775,565 | +0.20(+2.39%) |
Oct 16, 2023 | 8.458 | 8.587 | 8.329 | 8.467 | 375,352 | +0.06(+0.77%) |
Oct 13, 2023 | 8.660 | 8.688 | 8.333 | 8.402 | 587,891 | -0.22(-2.56%) |
Oct 12, 2023 | 8.928 | 8.937 | 8.591 | 8.624 | 496,031 | -0.27(-3.01%) |
Oct 11, 2023 | 8.863 | 8.974 | 8.771 | 8.891 | 418,047 | +0.07(+0.84%) |
Oct 10, 2023 | 8.651 | 8.872 | 8.651 | 8.817 | 767,540 | +0.15(+1.70%) |
Oct 09, 2023 | 8.697 | 8.743 | 8.541 | 8.670 | 460,403 | -0.06(-0.63%) |
Oct 06, 2023 | 8.614 | 8.803 | 8.605 | 8.725 | 1,891,139 | +0.03(+0.32%) |
Oct 05, 2023 | 8.651 | 8.734 | 8.614 | 8.697 | 585,143 | +0.00(+0.00%) |
Oct 04, 2023 | 8.670 | 8.753 | 8.614 | 8.697 | 467,507 | +0.03(+0.32%) |
Oct 03, 2023 | 8.624 | 8.702 | 8.499 | 8.670 | 518,926 | -0.03(-0.32%) |
Oct 02, 2023 | 8.716 | 8.812 | 8.624 | 8.697 | 628,438 | +0.00(+0.00%) |
Sep 29, 2023 | 8.789 | 8.799 | 8.660 | 8.697 | 593,246 | +0.00(+0.00%) |
Sep 28, 2023 | 8.679 | 8.826 | 8.582 | 8.697 | 648,433 | +0.03(+0.32%) |
Sep 27, 2023 | 8.762 | 8.826 | 8.642 | 8.670 | 463,877 | -0.01(-0.11%) |
Sep 26, 2023 | 8.928 | 9.034 | 8.637 | 8.679 | 385,774 | -0.30(-3.38%) |
Sep 25, 2023 | 8.946 | 9.043 | 8.932 | 8.983 | 238,997 | +0.00(+0.00%) |
Sep 22, 2023 | 9.011 | 9.074 | 8.974 | 8.983 | 241,940 | -0.01(-0.10%) |
Sep 21, 2023 | 8.928 | 9.057 | 8.928 | 8.992 | 305,225 | +0.00(+0.00%) |
Sep 20, 2023 | 9.176 | 9.186 | 8.992 | 8.992 | 234,055 | -0.13(-1.41%) |
Sep 19, 2023 | 9.222 | 9.241 | 9.001 | 9.121 | 259,693 | -0.07(-0.80%) |
Sep 18, 2023 | 9.268 | 9.415 | 9.195 | 9.195 | 267,637 | -0.07(-0.80%) |
Sep 15, 2023 | 9.305 | 9.388 | 9.213 | 9.268 | 751,813 | -0.06(-0.69%) |
Sep 14, 2023 | 9.324 | 9.370 | 9.259 | 9.333 | 239,550 | +0.07(+0.80%) |
Sep 13, 2023 | 9.342 | 9.379 | 9.245 | 9.259 | 319,026 | -0.11(-1.18%) |
Sep 12, 2023 | 9.453 | 9.462 | 9.287 | 9.370 | 358,619 | -0.09(-0.97%) |
Sep 11, 2023 | 9.692 | 9.702 | 9.462 | 9.462 | 353,468 | -0.16(-1.63%) |
Sep 08, 2023 | 9.646 | 9.720 | 9.573 | 9.619 | 279,822 | -0.05(-0.48%) |
Sep 07, 2023 | 9.619 | 9.748 | 9.462 | 9.665 | 326,286 | -0.04(-0.38%) |
Sep 06, 2023 | 9.812 | 9.840 | 9.632 | 9.702 | 280,488 | -0.15(-1.50%) |
Sep 05, 2023 | 9.932 | 9.978 | 9.794 | 9.849 | 360,975 | -0.16(-1.57%) |