Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 13.25 | 13.62 | 13.25 | 13.62 | 20,448 | +1.16(+9.32%) |
May 15, 2024 | 12.41 | 12.53 | 12.41 | 12.46 | 14,159 | +0.06(+0.51%) |
May 14, 2024 | 12.46 | 12.47 | 12.39 | 12.39 | 13,001 | -0.50(-3.88%) |
May 13, 2024 | 12.87 | 12.92 | 12.87 | 12.89 | 11,253 | +0.39(+3.16%) |
May 10, 2024 | 12.99 | 12.99 | 12.50 | 12.50 | 11,192 | +0.34(+2.80%) |
May 09, 2024 | 12.01 | 12.20 | 12.01 | 12.16 | 9,799 | +0.32(+2.70%) |
May 08, 2024 | 11.77 | 11.84 | 11.71 | 11.84 | 11,644 | -0.07(-0.59%) |
May 07, 2024 | 11.90 | 11.95 | 11.83 | 11.91 | 14,475 | +0.03(+0.25%) |
May 06, 2024 | 11.95 | 11.95 | 11.88 | 11.88 | 7,061 | -0.10(-0.83%) |
May 03, 2024 | 12.03 | 12.07 | 11.96 | 11.98 | 12,576 | -0.08(-0.66%) |
May 02, 2024 | 11.80 | 12.06 | 11.76 | 12.06 | 21,544 | +0.50(+4.33%) |
May 01, 2024 | 11.48 | 11.60 | 11.48 | 11.56 | 27,103 | +0.10(+0.87%) |
Apr 30, 2024 | 11.55 | 11.55 | 11.46 | 11.46 | 16,867 | -0.48(-4.02%) |
Apr 29, 2024 | 11.73 | 11.94 | 11.73 | 11.94 | 27,613 | +0.84(+7.57%) |
Apr 26, 2024 | 11.14 | 11.38 | 11.10 | 11.10 | 19,085 | -0.02(-0.18%) |
Apr 25, 2024 | 11.04 | 11.12 | 10.97 | 11.12 | 15,190 | +0.07(+0.63%) |
Apr 24, 2024 | 10.97 | 11.06 | 10.94 | 11.05 | 24,720 | -0.14(-1.25%) |
Apr 23, 2024 | 11.09 | 11.19 | 11.03 | 11.19 | 29,464 | +0.06(+0.54%) |
Apr 22, 2024 | 10.94 | 11.13 | 10.94 | 11.13 | 27,393 | +0.03(+0.27%) |
Apr 19, 2024 | 11.11 | 11.11 | 11.01 | 11.10 | 22,242 | +0.08(+0.73%) |
Apr 18, 2024 | 10.99 | 11.05 | 10.98 | 11.02 | 239,392 | +0.02(+0.18%) |
Apr 17, 2024 | 10.99 | 11.02 | 10.93 | 11.00 | 38,417 | +0.10(+0.92%) |
Apr 16, 2024 | 10.82 | 10.97 | 10.82 | 10.90 | 44,503 | -0.04(-0.37%) |
Apr 15, 2024 | 10.92 | 10.97 | 10.83 | 10.94 | 150,896 | +0.04(+0.37%) |
Apr 12, 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 71,455 | -0.12(-1.08%) |
Apr 11, 2024 | 11.17 | 11.17 | 10.94 | 11.02 | 49,781 | +0.61(+5.82%) |
Apr 10, 2024 | 10.36 | 10.42 | 10.33 | 10.41 | 27,157 | -0.07(-0.64%) |
Apr 09, 2024 | 10.41 | 10.55 | 10.41 | 10.48 | 37,048 | +0.13(+1.26%) |
Apr 08, 2024 | 10.35 | 10.38 | 10.27 | 10.35 | 32,304 | -0.01(-0.10%) |
Apr 05, 2024 | 10.44 | 10.44 | 10.32 | 10.36 | 51,947 | -0.15(-1.43%) |
Apr 04, 2024 | 10.56 | 10.84 | 10.51 | 10.51 | 27,456 | -0.06(-0.57%) |
Apr 03, 2024 | 10.93 | 10.93 | 10.48 | 10.57 | 39,138 | +0.01(+0.09%) |
Apr 02, 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 48,129 | +0.11(+1.05%) |
Apr 01, 2024 | 10.49 | 10.56 | 10.39 | 10.45 | 19,274 | +0.06(+0.58%) |
Mar 28, 2024 | 10.27 | 10.40 | 10.27 | 10.39 | 23,789 | -0.12(-1.14%) |
Mar 27, 2024 | 10.52 | 10.52 | 10.29 | 10.51 | 21,753 | +0.06(+0.57%) |
Mar 26, 2024 | 10.45 | 10.60 | 10.45 | 10.45 | 42,961 | -0.21(-1.97%) |
Mar 25, 2024 | 10.85 | 10.85 | 10.56 | 10.66 | 35,284 | -0.19(-1.75%) |
Mar 22, 2024 | 10.76 | 10.85 | 10.66 | 10.85 | 27,200 | +0.13(+1.18%) |
Mar 21, 2024 | 10.77 | 10.89 | 10.67 | 10.72 | 9,517 | -0.32(-2.87%) |
Mar 20, 2024 | 11.05 | 11.05 | 10.90 | 11.04 | 21,425 | +0.15(+1.38%) |
Mar 19, 2024 | 10.98 | 11.19 | 10.88 | 10.89 | 28,796 | -0.52(-4.56%) |
Mar 18, 2024 | 11.35 | 11.49 | 11.24 | 11.41 | 27,371 | -0.01(-0.09%) |
Mar 15, 2024 | 11.45 | 11.48 | 11.41 | 11.42 | 128,332 | +0.15(+1.33%) |
Mar 14, 2024 | 11.46 | 11.47 | 11.24 | 11.27 | 113,841 | +0.05(+0.49%) |
Mar 13, 2024 | 11.31 | 11.31 | 11.20 | 11.21 | 7,173 | -0.19(-1.64%) |
Mar 12, 2024 | 11.09 | 11.43 | 11.09 | 11.40 | 39,840 | +0.03(+0.28%) |
Mar 11, 2024 | 11.31 | 11.37 | 11.15 | 11.37 | 12,063 | +0.25(+2.25%) |
Mar 08, 2024 | 11.20 | 11.21 | 11.07 | 11.12 | 38,555 | +0.14(+1.32%) |
Mar 07, 2024 | 11.24 | 11.24 | 10.80 | 10.97 | 23,198 | -0.21(-1.92%) |
Mar 06, 2024 | 11.09 | 11.25 | 11.05 | 11.19 | 42,191 | +0.45(+4.19%) |
Mar 05, 2024 | 10.87 | 10.99 | 10.74 | 10.74 | 30,117 | +0.03(+0.28%) |
Mar 04, 2024 | 10.71 | 10.98 | 10.70 | 10.71 | 25,038 | -0.42(-3.77%) |
Mar 01, 2024 | 11.06 | 11.24 | 10.98 | 11.13 | 22,257 | +0.28(+2.62%) |
Feb 29, 2024 | 10.88 | 10.91 | 10.79 | 10.85 | 78,096 | -0.05(-0.45%) |
Feb 28, 2024 | 11.33 | 11.33 | 10.79 | 10.89 | 24,153 | -0.26(-2.29%) |
Feb 27, 2024 | 11.10 | 11.33 | 11.07 | 11.15 | 64,785 | +0.06(+0.54%) |
Feb 26, 2024 | 10.81 | 11.10 | 10.74 | 11.09 | 31,082 | -0.01(-0.09%) |
Feb 23, 2024 | 10.69 | 11.53 | 10.69 | 11.10 | 63,180 | +0.06(+0.52%) |
Feb 22, 2024 | 11.49 | 11.49 | 10.98 | 11.04 | 38,412 | +0.14(+1.31%) |
Feb 21, 2024 | 10.93 | 10.94 | 10.87 | 10.90 | 73,065 | +0.38(+3.61%) |
Feb 20, 2024 | 10.59 | 10.74 | 10.46 | 10.52 | 30,840 | +0.03(+0.28%) |
Feb 16, 2024 | 10.89 | 10.89 | 10.43 | 10.49 | 32,811 | +0.41(+4.07%) |
Feb 15, 2024 | 10.10 | 10.11 | 10.07 | 10.08 | 64,926 | -0.14(-1.37%) |
Feb 14, 2024 | 10.52 | 10.52 | 10.12 | 10.22 | 68,432 | +0.04(+0.39%) |
Feb 13, 2024 | 10.20 | 10.20 | 10.05 | 10.18 | 37,889 | -0.12(-1.17%) |
Feb 12, 2024 | 10.51 | 10.51 | 10.28 | 10.30 | 60,183 | +0.18(+1.78%) |
Feb 09, 2024 | 10.03 | 10.20 | 9.965 | 10.12 | 49,243 | -0.14(-1.36%) |
Feb 08, 2024 | 10.00 | 10.38 | 10.00 | 10.26 | 57,088 | +0.09(+0.88%) |
Feb 07, 2024 | 10.17 | 10.19 | 10.08 | 10.17 | 41,399 | -0.24(-2.31%) |
Feb 06, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 111,221 | +0.40(+4.00%) |
Feb 05, 2024 | 9.930 | 10.05 | 9.820 | 10.01 | 78,898 | +0.05(+0.50%) |
Feb 02, 2024 | 9.970 | 9.970 | 9.910 | 9.960 | 45,224 | +0.07(+0.66%) |
Feb 01, 2024 | 9.950 | 9.950 | 9.840 | 9.895 | 60,681 | -0.12(-1.15%) |
Jan 31, 2024 | 9.980 | 10.12 | 9.980 | 10.01 | 38,372 | +0.03(+0.32%) |
Jan 30, 2024 | 10.01 | 10.01 | 9.930 | 9.978 | 34,941 | -0.30(-2.94%) |
Jan 29, 2024 | 10.42 | 10.42 | 10.21 | 10.28 | 72,011 | -0.18(-1.74%) |
Jan 26, 2024 | 10.42 | 10.47 | 10.37 | 10.46 | 30,195 | +0.19(+1.87%) |
Jan 25, 2024 | 10.38 | 10.43 | 10.26 | 10.27 | 52,885 | -0.10(-0.96%) |
Jan 24, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 112,590 | +0.24(+2.37%) |
Jan 23, 2024 | 10.03 | 10.22 | 10.03 | 10.13 | 227,889 | +0.25(+2.48%) |
Jan 22, 2024 | 9.850 | 9.900 | 9.850 | 9.885 | 102,429 | -0.34(-3.28%) |
Jan 19, 2024 | 10.11 | 10.27 | 10.10 | 10.22 | 101,063 | -0.36(-3.44%) |
Jan 18, 2024 | 10.41 | 10.61 | 10.41 | 10.58 | 368,297 | +0.01(+0.13%) |
Jan 17, 2024 | 10.55 | 10.57 | 10.31 | 10.57 | 106,321 | -0.43(-3.91%) |
Jan 16, 2024 | 11.07 | 11.13 | 10.96 | 11.00 | 112,836 | -0.38(-3.34%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.27 | 11.38 | 53,651 | +0.29(+2.62%) |
Jan 11, 2024 | 11.17 | 11.44 | 10.98 | 11.09 | 234,515 | +0.19(+1.74%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 46,354 | +0.02(+0.18%) |
Jan 09, 2024 | 10.87 | 11.37 | 10.87 | 10.88 | 72,296 | -0.34(-3.03%) |
Jan 08, 2024 | 11.55 | 11.55 | 11.11 | 11.22 | 44,405 | -0.09(-0.80%) |
Jan 05, 2024 | 10.94 | 11.77 | 10.94 | 11.31 | 37,405 | +0.12(+1.07%) |
Jan 04, 2024 | 11.46 | 11.46 | 11.16 | 11.19 | 75,158 | -0.23(-2.01%) |
Jan 03, 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 21,882 | +0.02(+0.13%) |
Jan 02, 2024 | 11.50 | 11.72 | 11.08 | 11.40 | 45,925 | -0.13(-1.17%) |
Dec 29, 2023 | 11.10 | 12.00 | 11.10 | 11.54 | 53,510 | +0.11(+0.96%) |
Dec 28, 2023 | 11.43 | 11.48 | 11.39 | 11.43 | 43,252 | +0.25(+2.24%) |
Dec 27, 2023 | 11.30 | 11.30 | 11.13 | 11.18 | 29,880 | -0.08(-0.69%) |
Dec 26, 2023 | 10.94 | 11.26 | 10.88 | 11.26 | 35,440 | +0.11(+0.96%) |
Dec 22, 2023 | 11.58 | 11.58 | 11.11 | 11.15 | 40,957 | -0.04(-0.38%) |
Dec 21, 2023 | 10.75 | 11.21 | 10.75 | 11.19 | 58,874 | +0.34(+3.15%) |
Dec 20, 2023 | 10.96 | 11.00 | 10.84 | 10.85 | 32,060 | -0.19(-1.72%) |
Dec 19, 2023 | 10.54 | 11.08 | 10.54 | 11.04 | 91,309 | +0.13(+1.17%) |
Dec 18, 2023 | 10.77 | 10.94 | 10.77 | 10.91 | 71,147 | -0.07(-0.61%) |
Dec 15, 2023 | 11.03 | 11.09 | 10.70 | 10.98 | 78,862 | +0.05(+0.46%) |
Dec 14, 2023 | 10.88 | 10.94 | 10.82 | 10.93 | 68,442 | +0.22(+2.05%) |
Dec 13, 2023 | 10.64 | 10.76 | 10.32 | 10.71 | 66,160 | -0.34(-3.08%) |
Dec 12, 2023 | 10.94 | 11.05 | 10.66 | 11.05 | 94,934 | +0.20(+1.84%) |
Dec 11, 2023 | 10.75 | 10.87 | 10.42 | 10.85 | 262,234 | -0.08(-0.73%) |
Dec 08, 2023 | 10.60 | 11.00 | 10.60 | 10.93 | 34,371 | -0.25(-2.19%) |
Dec 07, 2023 | 11.14 | 11.20 | 11.11 | 11.18 | 72,543 | -0.04(-0.31%) |
Dec 06, 2023 | 11.34 | 11.35 | 11.21 | 11.21 | 57,066 | -0.13(-1.15%) |
Dec 05, 2023 | 11.34 | 11.36 | 11.02 | 11.34 | 59,759 | -0.04(-0.35%) |
Dec 04, 2023 | 11.38 | 11.38 | 11.29 | 11.38 | 70,246 | -0.19(-1.68%) |
Dec 01, 2023 | 11.16 | 11.59 | 11.16 | 11.57 | 36,457 | -0.02(-0.13%) |
Nov 30, 2023 | 11.57 | 11.68 | 11.57 | 11.59 | 51,762 | +0.02(+0.17%) |
Nov 29, 2023 | 11.26 | 11.71 | 11.26 | 11.57 | 34,078 | -0.29(-2.45%) |
Nov 28, 2023 | 11.53 | 11.88 | 11.53 | 11.86 | 37,647 | -0.10(-0.84%) |
Nov 27, 2023 | 11.62 | 12.04 | 11.62 | 11.96 | 27,386 | -0.28(-2.29%) |
Nov 24, 2023 | 12.29 | 12.56 | 12.13 | 12.24 | 19,615 | +0.06(+0.49%) |
Nov 22, 2023 | 12.25 | 12.30 | 12.14 | 12.18 | 21,081 | -0.14(-1.14%) |
Nov 21, 2023 | 12.25 | 12.36 | 12.23 | 12.32 | 37,581 | +0.01(+0.08%) |
Nov 20, 2023 | 12.73 | 12.73 | 12.25 | 12.31 | 39,307 | +0.21(+1.74%) |
Nov 17, 2023 | 12.17 | 12.21 | 12.10 | 12.10 | 40,887 | -0.18(-1.47%) |
Nov 16, 2023 | 12.31 | 12.41 | 12.23 | 12.28 | 38,305 | -0.16(-1.29%) |
Nov 15, 2023 | 12.33 | 12.53 | 12.33 | 12.44 | 41,374 | +0.26(+2.13%) |
Nov 14, 2023 | 12.06 | 12.18 | 12.02 | 12.18 | 58,590 | +0.19(+1.58%) |
Nov 13, 2023 | 11.88 | 11.99 | 11.83 | 11.99 | 67,455 | +0.05(+0.42%) |
Nov 10, 2023 | 11.87 | 11.94 | 11.81 | 11.94 | 42,935 | +0.10(+0.84%) |
Nov 09, 2023 | 11.96 | 12.04 | 11.84 | 11.84 | 49,132 | -0.23(-1.91%) |
Nov 08, 2023 | 12.15 | 12.15 | 12.06 | 12.07 | 43,443 | -0.14(-1.15%) |
Nov 07, 2023 | 12.17 | 12.26 | 12.17 | 12.21 | 56,690 | -0.14(-1.13%) |
Nov 06, 2023 | 12.87 | 12.87 | 12.35 | 12.35 | 54,612 | -0.25(-1.98%) |
Nov 03, 2023 | 12.55 | 12.61 | 12.50 | 12.60 | 40,037 | +0.26(+2.11%) |
Nov 02, 2023 | 12.36 | 12.36 | 12.30 | 12.34 | 36,263 | -0.02(-0.16%) |
Nov 01, 2023 | 12.35 | 12.36 | 12.27 | 12.36 | 51,815 | -0.04(-0.28%) |
Oct 31, 2023 | 12.39 | 12.43 | 12.30 | 12.39 | 102,724 | -0.16(-1.24%) |
Oct 30, 2023 | 12.51 | 12.63 | 12.50 | 12.55 | 29,318 | +0.37(+3.04%) |
Oct 27, 2023 | 11.89 | 12.34 | 11.89 | 12.18 | 31,590 | +0.09(+0.74%) |
Oct 26, 2023 | 12.08 | 12.15 | 12.06 | 12.09 | 40,305 | -0.12(-0.98%) |
Oct 25, 2023 | 12.00 | 12.29 | 12.00 | 12.21 | 54,684 | +0.43(+3.65%) |
Oct 24, 2023 | 11.59 | 11.81 | 11.59 | 11.78 | 144,122 | +0.14(+1.20%) |
Oct 23, 2023 | 11.60 | 11.70 | 11.58 | 11.64 | 85,603 | +0.01(+0.09%) |
Oct 20, 2023 | 11.71 | 11.72 | 11.63 | 11.63 | 63,341 | -0.18(-1.52%) |
Oct 19, 2023 | 11.91 | 11.91 | 11.78 | 11.81 | 92,043 | -0.38(-3.08%) |
Oct 18, 2023 | 12.23 | 12.25 | 12.15 | 12.19 | 52,051 | -0.32(-2.60%) |
Oct 17, 2023 | 12.48 | 12.57 | 12.48 | 12.51 | 283,412 | -0.20(-1.57%) |
Oct 16, 2023 | 12.21 | 12.94 | 12.58 | 12.71 | 60,712 | -0.10(-0.75%) |
Oct 13, 2023 | 12.89 | 12.96 | 12.70 | 12.81 | 42,329 | -0.11(-0.88%) |
Oct 12, 2023 | 12.66 | 13.30 | 12.66 | 12.92 | 48,865 | +0.05(+0.39%) |
Oct 11, 2023 | 12.91 | 12.99 | 12.83 | 12.87 | 46,473 | +0.13(+1.02%) |
Oct 10, 2023 | 12.70 | 12.78 | 12.70 | 12.74 | 60,551 | +0.06(+0.47%) |
Oct 09, 2023 | 12.57 | 12.70 | 12.57 | 12.68 | 43,081 | -0.04(-0.31%) |
Oct 06, 2023 | 12.71 | 12.80 | 12.61 | 12.72 | 37,287 | +0.21(+1.66%) |
Oct 05, 2023 | 12.51 | 12.55 | 12.46 | 12.51 | 56,972 | +0.06(+0.50%) |
Oct 04, 2023 | 12.44 | 12.49 | 12.42 | 12.45 | 47,114 | -0.33(-2.58%) |
Oct 03, 2023 | 12.57 | 12.79 | 12.57 | 12.78 | 37,854 | -0.28(-2.14%) |
Oct 02, 2023 | 13.16 | 13.19 | 13.05 | 13.06 | 34,215 | -0.10(-0.76%) |
Sep 29, 2023 | 13.26 | 13.26 | 13.16 | 13.16 | 36,934 | -0.04(-0.30%) |
Sep 28, 2023 | 13.12 | 13.23 | 13.09 | 13.20 | 37,616 | +0.13(+0.99%) |
Sep 27, 2023 | 13.05 | 13.07 | 12.98 | 13.07 | 35,362 | -0.06(-0.46%) |
Sep 26, 2023 | 12.77 | 13.14 | 12.77 | 13.13 | 57,860 | -0.08(-0.61%) |
Sep 25, 2023 | 12.75 | 13.25 | 13.19 | 13.21 | 22,415 | -0.33(-2.44%) |
Sep 22, 2023 | 13.58 | 13.63 | 13.53 | 13.54 | 67,840 | +0.34(+2.61%) |
Sep 21, 2023 | 13.24 | 13.24 | 13.15 | 13.20 | 10,616 | -0.52(-3.76%) |
Sep 20, 2023 | 13.68 | 13.73 | 13.61 | 13.71 | 25,342 | +0.19(+1.41%) |
Sep 19, 2023 | 13.12 | 13.65 | 13.12 | 13.52 | 22,674 | +0.08(+0.60%) |
Sep 18, 2023 | 13.43 | 13.44 | 13.35 | 13.44 | 30,725 | +0.01(+0.07%) |
Sep 15, 2023 | 13.34 | 13.44 | 13.34 | 13.43 | 61,586 | +0.31(+2.36%) |
Sep 14, 2023 | 13.19 | 13.22 | 13.05 | 13.12 | 98,101 | -0.16(-1.20%) |
Sep 13, 2023 | 13.29 | 13.29 | 13.23 | 13.28 | 21,150 | -0.10(-0.75%) |
Sep 12, 2023 | 13.65 | 13.65 | 13.28 | 13.38 | 24,591 | -0.42(-3.04%) |
Sep 11, 2023 | 13.81 | 13.81 | 13.77 | 13.80 | 27,415 | -0.14(-1.00%) |
Sep 08, 2023 | 13.43 | 13.94 | 13.43 | 13.94 | 24,680 | -0.03(-0.21%) |
Sep 07, 2023 | 14.02 | 14.02 | 13.84 | 13.97 | 27,851 | -0.35(-2.44%) |
Sep 06, 2023 | 14.34 | 14.39 | 14.28 | 14.32 | 42,540 | -0.11(-0.76%) |
Sep 05, 2023 | 14.37 | 14.48 | 14.32 | 14.43 | 48,991 | +0.25(+1.76%) |
Sep 01, 2023 | 14.25 | 14.35 | 14.15 | 14.18 | 22,370 | +0.24(+1.72%) |
Aug 31, 2023 | 13.98 | 14.08 | 13.91 | 13.94 | 18,944 | -0.30(-2.11%) |
Aug 30, 2023 | 14.25 | 14.30 | 14.13 | 14.24 | 13,640 | -0.06(-0.42%) |
Aug 29, 2023 | 14.28 | 14.30 | 14.21 | 14.30 | 48,354 | +0.52(+3.77%) |
Aug 28, 2023 | 13.73 | 13.80 | 13.73 | 13.78 | 40,873 | -0.32(-2.27%) |
Aug 25, 2023 | 14.02 | 14.10 | 13.98 | 14.10 | 60,265 | +0.80(+6.02%) |
Aug 24, 2023 | 13.91 | 13.91 | 13.23 | 13.30 | 44,720 | -0.17(-1.26%) |
Aug 23, 2023 | 13.50 | 13.55 | 13.41 | 13.47 | 110,210 | -0.06(-0.44%) |
Aug 22, 2023 | 13.63 | 13.63 | 13.39 | 13.53 | 170,159 | +0.27(+2.05%) |
Aug 21, 2023 | 13.11 | 13.49 | 12.97 | 13.26 | 335,926 | -0.17(-1.29%) |
Aug 18, 2023 | 13.31 | 13.51 | 13.31 | 13.43 | 48,076 | -0.01(-0.07%) |
Aug 17, 2023 | 13.48 | 13.48 | 13.40 | 13.44 | 138,643 | +0.09(+0.67%) |
Aug 16, 2023 | 13.39 | 13.41 | 13.28 | 13.35 | 60,370 | -0.02(-0.15%) |
Aug 15, 2023 | 13.02 | 13.46 | 13.02 | 13.37 | 91,895 | -0.26(-1.91%) |
Aug 14, 2023 | 13.60 | 13.70 | 13.58 | 13.63 | 36,395 | +0.15(+1.11%) |
Aug 11, 2023 | 13.46 | 13.51 | 13.46 | 13.48 | 26,318 | -0.51(-3.65%) |
Aug 10, 2023 | 14.11 | 14.12 | 13.98 | 13.99 | 22,407 | -0.05(-0.36%) |
Aug 09, 2023 | 14.04 | 14.08 | 13.93 | 14.04 | 35,352 | -0.05(-0.35%) |
Aug 08, 2023 | 13.98 | 14.09 | 13.91 | 14.09 | 32,099 | -0.28(-1.95%) |
Aug 07, 2023 | 14.28 | 14.38 | 14.23 | 14.37 | 34,866 | -0.29(-1.98%) |
Aug 04, 2023 | 14.64 | 14.75 | 14.59 | 14.66 | 23,165 | -0.08(-0.54%) |
Aug 03, 2023 | 14.72 | 14.82 | 14.62 | 14.74 | 21,165 | +0.30(+2.08%) |
Aug 02, 2023 | 14.48 | 14.48 | 14.37 | 14.44 | 11,484 | +0.17(+1.19%) |
Aug 01, 2023 | 14.29 | 14.32 | 14.21 | 14.27 | 12,104 | -0.83(-5.47%) |
Jul 31, 2023 | 14.96 | 15.14 | 14.88 | 15.10 | 20,597 | +0.99(+6.98%) |
Jul 28, 2023 | 14.01 | 14.19 | 13.98 | 14.11 | 44,923 | +0.67(+4.99%) |
Jul 27, 2023 | 13.58 | 13.63 | 13.44 | 13.44 | 20,831 | +0.13(+0.98%) |
Jul 26, 2023 | 13.31 | 13.37 | 13.31 | 13.31 | 12,700 | +0.00(+0.00%) |
Jul 25, 2023 | 13.29 | 13.36 | 13.23 | 13.31 | 26,008 | +0.44(+3.42%) |
Jul 24, 2023 | 12.63 | 12.91 | 12.62 | 12.87 | 48,040 | +0.17(+1.34%) |
Jul 21, 2023 | 12.76 | 12.82 | 12.70 | 12.70 | 26,839 | -0.07(-0.55%) |
Jul 20, 2023 | 12.73 | 12.77 | 12.68 | 12.77 | 29,291 | +0.21(+1.67%) |
Jul 19, 2023 | 12.66 | 12.71 | 12.56 | 12.56 | 29,697 | +0.16(+1.29%) |
Jul 18, 2023 | 12.49 | 12.49 | 12.35 | 12.40 | 30,806 | -0.04(-0.36%) |
Jul 17, 2023 | 12.50 | 12.50 | 12.40 | 12.45 | 29,781 | -0.08(-0.68%) |
Jul 14, 2023 | 12.54 | 12.59 | 12.53 | 12.53 | 232,533 | -0.35(-2.72%) |
Jul 13, 2023 | 12.81 | 12.95 | 12.80 | 12.88 | 21,919 | +0.11(+0.86%) |
Jul 12, 2023 | 12.66 | 12.77 | 12.66 | 12.77 | 16,538 | +0.24(+1.93%) |
Jul 11, 2023 | 12.48 | 12.59 | 12.41 | 12.53 | 84,372 | -0.22(-1.74%) |
Jul 10, 2023 | 12.65 | 12.76 | 12.65 | 12.75 | 45,217 | -0.20(-1.54%) |
Jul 07, 2023 | 12.83 | 13.01 | 12.83 | 12.95 | 93,276 | +0.21(+1.65%) |
Jul 06, 2023 | 12.64 | 12.77 | 12.64 | 12.74 | 45,262 | -0.28(-2.15%) |
Jul 05, 2023 | 12.58 | 13.03 | 12.58 | 13.02 | 36,409 | -0.43(-3.20%) |
Jul 03, 2023 | 13.45 | 13.48 | 13.37 | 13.45 | 9,278 | +0.16(+1.20%) |
Jun 30, 2023 | 13.25 | 13.31 | 13.25 | 13.29 | 16,825 | +0.14(+1.06%) |
Jun 29, 2023 | 13.17 | 13.20 | 13.13 | 13.15 | 45,589 | -0.12(-0.90%) |
Jun 28, 2023 | 13.21 | 13.27 | 13.19 | 13.27 | 22,840 | -0.14(-1.04%) |
Jun 27, 2023 | 13.38 | 13.41 | 13.37 | 13.41 | 72,050 | +0.38(+2.92%) |
Jun 26, 2023 | 13.00 | 13.08 | 13.00 | 13.03 | 71,580 | +0.13(+1.01%) |
Jun 23, 2023 | 12.89 | 12.90 | 12.88 | 12.90 | 53,360 | -0.19(-1.45%) |
Jun 22, 2023 | 13.09 | 13.11 | 13.04 | 13.09 | 39,132 | -0.02(-0.15%) |
Jun 21, 2023 | 13.13 | 13.18 | 13.10 | 13.11 | 22,617 | -0.17(-1.28%) |
Jun 20, 2023 | 13.36 | 13.36 | 13.28 | 13.28 | 22,030 | -0.74(-5.28%) |
Jun 16, 2023 | 14.01 | 14.02 | 13.93 | 14.02 | 19,822 | +0.11(+0.79%) |
Jun 15, 2023 | 13.85 | 13.92 | 13.85 | 13.91 | 31,160 | +0.19(+1.38%) |
Jun 14, 2023 | 13.60 | 13.75 | 13.60 | 13.72 | 24,735 | +0.14(+1.03%) |
Jun 13, 2023 | 13.29 | 13.60 | 13.29 | 13.58 | 261,224 | +0.28(+2.11%) |
Jun 12, 2023 | 13.32 | 13.39 | 13.30 | 13.30 | 40,235 | -0.18(-1.34%) |
Jun 09, 2023 | 13.56 | 13.79 | 13.34 | 13.48 | 34,041 | -0.09(-0.66%) |
Jun 08, 2023 | 13.53 | 13.64 | 13.53 | 13.57 | 43,848 | +0.49(+3.75%) |
Jun 07, 2023 | 13.14 | 13.15 | 13.04 | 13.08 | 17,262 | -0.18(-1.36%) |
Jun 06, 2023 | 12.81 | 13.26 | 12.81 | 13.26 | 117,740 | +0.26(+2.00%) |
Jun 05, 2023 | 13.40 | 13.40 | 12.99 | 13.00 | 41,171 | -0.06(-0.46%) |
Jun 02, 2023 | 13.00 | 13.06 | 12.99 | 13.06 | 40,927 | +0.38(+2.96%) |