Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.89 | 12.00 | 11.86 | 12.00 | 465,632 | +0.21(+1.75%) |
Feb 28, 2024 | 11.77 | 11.81 | 11.73 | 11.79 | 331,409 | -0.17(-1.40%) |
Feb 27, 2024 | 11.88 | 11.96 | 11.86 | 11.96 | 304,143 | -0.04(-0.33%) |
Feb 26, 2024 | 12.01 | 12.03 | 11.95 | 12.00 | 304,003 | +0.07(+0.58%) |
Feb 23, 2024 | 11.84 | 11.94 | 11.84 | 11.93 | 487,484 | +0.03(+0.25%) |
Feb 22, 2024 | 11.80 | 11.92 | 11.80 | 11.90 | 346,466 | +0.16(+1.34%) |
Feb 21, 2024 | 11.80 | 11.82 | 11.71 | 11.74 | 370,657 | -0.14(-1.16%) |
Feb 20, 2024 | 11.91 | 11.95 | 11.87 | 11.88 | 389,132 | -0.12(-0.98%) |
Feb 16, 2024 | 11.99 | 12.02 | 11.94 | 12.00 | 175,000 | -0.02(-0.16%) |
Feb 15, 2024 | 12.02 | 12.04 | 11.90 | 12.01 | 674,588 | +0.32(+2.78%) |
Feb 14, 2024 | 11.69 | 11.74 | 11.63 | 11.69 | 495,117 | +0.10(+0.85%) |
Feb 13, 2024 | 11.59 | 11.65 | 11.57 | 11.59 | 408,295 | -0.23(-1.92%) |
Feb 12, 2024 | 11.76 | 11.84 | 11.74 | 11.82 | 204,451 | -0.01(-0.08%) |
Feb 09, 2024 | 11.67 | 11.83 | 11.67 | 11.83 | 349,522 | +0.18(+1.52%) |
Feb 08, 2024 | 11.61 | 11.66 | 11.59 | 11.65 | 280,826 | +0.07(+0.59%) |
Feb 07, 2024 | 11.56 | 11.60 | 11.51 | 11.58 | 323,589 | -0.05(-0.42%) |
Feb 06, 2024 | 11.61 | 11.66 | 11.56 | 11.63 | 474,492 | -0.31(-2.56%) |
Feb 05, 2024 | 11.95 | 11.95 | 11.87 | 11.94 | 346,038 | +0.00(+0.00%) |
Feb 02, 2024 | 11.97 | 12.00 | 11.88 | 11.94 | 280,067 | -0.26(-2.10%) |
Feb 01, 2024 | 12.00 | 12.19 | 11.99 | 12.19 | 417,693 | +0.16(+1.31%) |
Jan 31, 2024 | 12.20 | 12.22 | 12.02 | 12.03 | 508,356 | +0.03(+0.25%) |
Jan 30, 2024 | 11.94 | 12.01 | 11.91 | 12.01 | 669,410 | -0.02(-0.16%) |
Jan 29, 2024 | 12.09 | 12.11 | 11.97 | 12.02 | 765,328 | -0.04(-0.33%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.03 | 12.06 | 543,861 | +0.06(+0.49%) |
Jan 25, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 879,565 | +0.07(+0.58%) |
Jan 24, 2024 | 12.00 | 12.01 | 11.93 | 11.94 | 327,229 | -0.08(-0.66%) |
Jan 23, 2024 | 11.96 | 12.02 | 11.94 | 12.01 | 242,417 | -0.07(-0.57%) |
Jan 22, 2024 | 12.10 | 12.17 | 12.07 | 12.08 | 202,828 | +0.16(+1.32%) |
Jan 19, 2024 | 11.85 | 11.93 | 11.82 | 11.93 | 288,135 | -0.11(-0.90%) |
Jan 18, 2024 | 11.88 | 12.04 | 11.87 | 12.03 | 393,671 | +0.00(+0.00%) |
Jan 17, 2024 | 12.03 | 12.03 | 11.90 | 12.03 | 485,062 | -0.17(-1.37%) |
Jan 16, 2024 | 12.25 | 12.27 | 12.16 | 12.20 | 225,958 | +0.00(+0.00%) |
Jan 12, 2024 | 12.28 | 12.29 | 12.18 | 12.20 | 230,222 | +0.02(+0.16%) |
Jan 11, 2024 | 12.13 | 12.18 | 12.04 | 12.18 | 281,172 | -0.09(-0.72%) |
Jan 10, 2024 | 12.23 | 12.31 | 12.23 | 12.27 | 189,964 | +0.09(+0.73%) |
Jan 09, 2024 | 12.24 | 12.28 | 12.18 | 12.18 | 150,364 | -0.14(-1.12%) |
Jan 08, 2024 | 12.20 | 12.32 | 12.19 | 12.32 | 177,223 | +0.13(+1.05%) |
Jan 05, 2024 | 12.16 | 12.27 | 12.16 | 12.19 | 200,380 | -0.03(-0.24%) |
Jan 04, 2024 | 12.21 | 12.32 | 12.21 | 12.22 | 263,564 | +0.14(+1.14%) |
Jan 03, 2024 | 11.99 | 12.11 | 11.99 | 12.08 | 328,413 | +0.08(+0.66%) |
Jan 02, 2024 | 12.08 | 12.09 | 12.01 | 12.01 | 269,156 | -0.10(-0.81%) |
Dec 29, 2023 | 12.10 | 12.14 | 12.03 | 12.10 | 182,865 | -0.01(-0.08%) |
Dec 28, 2023 | 12.12 | 12.17 | 12.11 | 12.11 | 286,697 | -0.01(-0.08%) |
Dec 27, 2023 | 12.09 | 12.14 | 12.09 | 12.12 | 443,249 | -0.04(-0.32%) |
Dec 26, 2023 | 12.05 | 12.18 | 12.05 | 12.16 | 142,716 | +0.04(+0.32%) |
Dec 22, 2023 | 12.08 | 12.22 | 12.08 | 12.12 | 366,065 | +0.09(+0.74%) |
Dec 21, 2023 | 11.94 | 12.04 | 11.94 | 12.03 | 683,636 | +0.19(+1.58%) |
Dec 20, 2023 | 11.81 | 11.92 | 11.79 | 11.85 | 583,480 | -0.04(-0.33%) |
Dec 19, 2023 | 11.79 | 11.93 | 11.79 | 11.89 | 229,208 | +0.16(+1.34%) |
Dec 18, 2023 | 11.71 | 11.74 | 11.69 | 11.73 | 198,026 | +0.02(+0.17%) |
Dec 15, 2023 | 11.73 | 11.74 | 11.69 | 11.71 | 278,067 | -0.14(-1.16%) |
Dec 14, 2023 | 11.84 | 11.90 | 11.81 | 11.85 | 241,122 | -0.06(-0.50%) |
Dec 13, 2023 | 11.89 | 11.92 | 11.73 | 11.91 | 414,854 | +0.03(+0.25%) |
Dec 12, 2023 | 11.83 | 11.90 | 11.80 | 11.88 | 264,249 | -0.05(-0.41%) |
Dec 11, 2023 | 11.92 | 11.99 | 11.90 | 11.93 | 212,204 | +0.03(+0.25%) |
Dec 08, 2023 | 11.77 | 11.91 | 11.77 | 11.90 | 273,780 | +0.20(+1.68%) |
Dec 07, 2023 | 11.67 | 11.72 | 11.62 | 11.70 | 169,635 | +0.12(+1.02%) |
Dec 06, 2023 | 11.66 | 11.68 | 11.58 | 11.58 | 224,626 | -0.09(-0.76%) |
Dec 05, 2023 | 11.56 | 11.71 | 11.56 | 11.67 | 220,347 | +0.05(+0.42%) |
Dec 04, 2023 | 11.64 | 11.69 | 11.59 | 11.62 | 181,930 | +0.09(+0.77%) |
Dec 01, 2023 | 11.46 | 11.54 | 11.46 | 11.53 | 417,056 | -0.14(-1.18%) |
Nov 30, 2023 | 11.56 | 11.69 | 11.55 | 11.67 | 290,896 | +0.07(+0.59%) |
Nov 29, 2023 | 11.64 | 11.67 | 11.59 | 11.60 | 235,932 | -0.06(-0.51%) |
Nov 28, 2023 | 11.54 | 11.71 | 11.54 | 11.66 | 339,631 | -0.43(-3.58%) |
Nov 27, 2023 | 11.99 | 12.09 | 11.98 | 12.09 | 146,451 | +0.06(+0.49%) |
Nov 24, 2023 | 12.01 | 12.06 | 12.01 | 12.03 | 85,034 | +0.14(+1.16%) |
Nov 22, 2023 | 11.90 | 11.92 | 11.83 | 11.90 | 157,821 | -0.01(-0.08%) |
Nov 21, 2023 | 11.92 | 11.96 | 11.88 | 11.91 | 195,632 | +0.12(+1.00%) |
Nov 20, 2023 | 11.71 | 11.81 | 11.71 | 11.79 | 169,554 | +0.10(+0.84%) |
Nov 17, 2023 | 11.59 | 11.71 | 11.58 | 11.69 | 438,819 | +0.00(+0.00%) |
Nov 16, 2023 | 11.61 | 11.70 | 11.58 | 11.69 | 405,868 | +0.07(+0.59%) |
Nov 15, 2023 | 11.69 | 11.70 | 11.60 | 11.62 | 345,135 | -0.25(-2.07%) |
Nov 14, 2023 | 11.88 | 11.89 | 11.81 | 11.87 | 234,226 | +0.17(+1.43%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.60 | 11.70 | 421,885 | -0.08(-0.67%) |
Nov 10, 2023 | 11.68 | 11.78 | 11.60 | 11.78 | 323,349 | +0.04(+0.34%) |
Nov 09, 2023 | 11.77 | 11.81 | 11.72 | 11.74 | 228,572 | -0.03(-0.25%) |
Nov 08, 2023 | 11.70 | 11.77 | 11.70 | 11.77 | 231,638 | +0.06(+0.50%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.65 | 11.71 | 242,306 | +0.11(+0.93%) |
Nov 06, 2023 | 11.63 | 11.63 | 11.55 | 11.60 | 164,571 | -0.02(-0.17%) |
Nov 03, 2023 | 11.52 | 11.62 | 11.47 | 11.62 | 392,683 | +0.05(+0.43%) |
Nov 02, 2023 | 11.62 | 11.63 | 11.45 | 11.57 | 366,150 | +0.03(+0.26%) |
Nov 01, 2023 | 11.52 | 11.56 | 11.45 | 11.54 | 454,071 | +0.18(+1.56%) |
Oct 31, 2023 | 11.45 | 11.48 | 11.34 | 11.36 | 390,359 | +0.01(+0.09%) |
Oct 30, 2023 | 11.22 | 11.36 | 11.18 | 11.36 | 341,014 | +0.44(+4.06%) |
Oct 27, 2023 | 11.04 | 11.04 | 10.88 | 10.91 | 382,432 | -0.13(-1.16%) |
Oct 26, 2023 | 11.08 | 11.10 | 11.00 | 11.04 | 263,360 | +0.10(+0.90%) |
Oct 25, 2023 | 10.93 | 11.01 | 10.93 | 10.94 | 221,377 | +0.02(+0.18%) |
Oct 24, 2023 | 10.88 | 10.94 | 10.86 | 10.92 | 209,666 | +0.11(+1.00%) |
Oct 23, 2023 | 10.75 | 10.85 | 10.73 | 10.81 | 155,302 | +0.07(+0.64%) |
Oct 20, 2023 | 10.72 | 10.76 | 10.68 | 10.74 | 159,567 | -0.03(-0.27%) |
Oct 19, 2023 | 10.88 | 10.88 | 10.76 | 10.77 | 262,624 | -0.15(-1.35%) |
Oct 18, 2023 | 10.99 | 11.03 | 10.90 | 10.92 | 251,680 | -0.07(-0.63%) |
Oct 17, 2023 | 11.07 | 11.09 | 10.97 | 10.99 | 240,771 | +0.01(+0.09%) |
Oct 16, 2023 | 10.92 | 10.99 | 10.89 | 10.98 | 285,844 | +0.18(+1.64%) |
Oct 13, 2023 | 10.89 | 10.90 | 10.76 | 10.80 | 165,695 | +0.00(+0.00%) |
Oct 12, 2023 | 10.93 | 10.94 | 10.77 | 10.80 | 216,286 | -0.09(-0.81%) |
Oct 11, 2023 | 10.88 | 10.92 | 10.85 | 10.89 | 151,946 | +0.12(+1.10%) |
Oct 10, 2023 | 10.77 | 10.83 | 10.76 | 10.77 | 162,901 | +0.11(+1.02%) |
Oct 09, 2023 | 10.60 | 10.69 | 10.59 | 10.67 | 145,233 | +0.04(+0.37%) |
Oct 06, 2023 | 10.50 | 10.65 | 10.44 | 10.63 | 221,106 | +0.07(+0.65%) |
Oct 05, 2023 | 10.53 | 10.58 | 10.50 | 10.56 | 163,321 | +0.16(+1.52%) |
Oct 04, 2023 | 10.43 | 10.44 | 10.31 | 10.40 | 178,492 | +0.13(+1.25%) |
Oct 03, 2023 | 10.29 | 10.32 | 10.25 | 10.27 | 262,214 | +0.11(+1.07%) |
Oct 02, 2023 | 10.27 | 10.29 | 10.15 | 10.16 | 235,931 | -0.22(-2.09%) |
Sep 29, 2023 | 10.49 | 10.50 | 10.35 | 10.38 | 322,724 | -0.01(-0.10%) |
Sep 28, 2023 | 10.38 | 10.44 | 10.37 | 10.39 | 233,098 | +0.12(+1.15%) |
Sep 27, 2023 | 10.34 | 10.35 | 10.20 | 10.27 | 176,287 | -0.02(-0.19%) |
Sep 26, 2023 | 10.37 | 10.41 | 10.28 | 10.29 | 160,882 | -0.10(-0.95%) |
Sep 25, 2023 | 10.33 | 10.41 | 10.37 | 10.39 | 260,317 | +0.01(+0.10%) |
Sep 22, 2023 | 10.43 | 10.48 | 10.37 | 10.38 | 191,764 | -0.03(-0.28%) |
Sep 21, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 250,110 | -0.15(-1.40%) |
Sep 20, 2023 | 10.61 | 10.72 | 10.55 | 10.56 | 395,474 | -0.21(-1.92%) |
Sep 19, 2023 | 10.71 | 10.76 | 10.71 | 10.76 | 177,141 | +0.05(+0.46%) |
Sep 18, 2023 | 10.70 | 10.73 | 10.67 | 10.71 | 212,417 | -0.15(-1.36%) |
Sep 15, 2023 | 10.86 | 10.96 | 10.84 | 10.86 | 394,890 | -0.05(-0.45%) |
Sep 14, 2023 | 10.86 | 10.92 | 10.85 | 10.91 | 252,752 | +0.03(+0.27%) |
Sep 13, 2023 | 10.86 | 10.94 | 10.86 | 10.88 | 194,984 | +0.16(+1.47%) |
Sep 12, 2023 | 10.73 | 10.80 | 10.72 | 10.72 | 264,913 | -0.16(-1.45%) |
Sep 11, 2023 | 10.76 | 10.88 | 10.76 | 10.88 | 155,138 | +0.09(+0.82%) |
Sep 08, 2023 | 10.72 | 10.80 | 10.72 | 10.79 | 142,704 | +0.17(+1.58%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.54 | 10.63 | 189,530 | +0.05(+0.47%) |
Sep 06, 2023 | 10.56 | 10.58 | 10.53 | 10.58 | 164,886 | +0.10(+0.94%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.47 | 10.48 | 211,224 | +0.11(+1.04%) |
Sep 01, 2023 | 10.44 | 10.45 | 10.36 | 10.37 | 160,171 | -0.04(-0.38%) |
Aug 31, 2023 | 10.50 | 10.52 | 10.40 | 10.41 | 174,842 | -0.10(-0.94%) |
Aug 30, 2023 | 10.53 | 10.57 | 10.50 | 10.51 | 182,113 | +0.09(+0.85%) |
Aug 29, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 140,765 | +0.03(+0.28%) |
Aug 28, 2023 | 10.33 | 10.40 | 10.29 | 10.39 | 123,946 | +0.07(+0.67%) |
Aug 25, 2023 | 10.39 | 10.41 | 10.26 | 10.32 | 153,321 | -0.03(-0.29%) |
Aug 24, 2023 | 10.40 | 10.43 | 10.35 | 10.35 | 143,643 | -0.09(-0.85%) |
Aug 23, 2023 | 10.31 | 10.45 | 10.28 | 10.44 | 152,712 | +0.15(+1.44%) |
Aug 22, 2023 | 10.25 | 10.29 | 10.22 | 10.29 | 171,980 | +0.11(+1.06%) |
Aug 21, 2023 | 10.16 | 10.21 | 10.11 | 10.18 | 199,727 | -0.02(-0.19%) |
Aug 18, 2023 | 10.17 | 10.29 | 10.16 | 10.20 | 531,512 | -0.02(-0.19%) |
Aug 17, 2023 | 10.26 | 10.27 | 10.20 | 10.22 | 164,715 | -0.01(-0.10%) |
Aug 16, 2023 | 10.23 | 10.28 | 10.21 | 10.23 | 191,758 | -0.04(-0.38%) |
Aug 15, 2023 | 10.33 | 10.35 | 10.25 | 10.27 | 289,285 | -0.07(-0.67%) |
Aug 14, 2023 | 10.31 | 10.35 | 10.30 | 10.34 | 236,784 | -0.03(-0.29%) |
Aug 11, 2023 | 10.36 | 10.43 | 10.35 | 10.37 | 205,656 | -0.12(-1.13%) |
Aug 10, 2023 | 10.53 | 10.57 | 10.48 | 10.49 | 266,455 | +0.04(+0.34%) |
Aug 09, 2023 | 10.52 | 10.55 | 10.44 | 10.45 | 651,414 | -0.12(-1.11%) |
Aug 08, 2023 | 10.59 | 10.59 | 10.52 | 10.57 | 498,463 | +0.13(+1.22%) |
Aug 07, 2023 | 10.47 | 10.47 | 10.39 | 10.44 | 474,360 | +0.16(+1.52%) |
Aug 04, 2023 | 10.33 | 10.41 | 10.28 | 10.29 | 583,567 | +0.03(+0.29%) |
Aug 03, 2023 | 10.23 | 10.28 | 10.21 | 10.26 | 191,246 | -0.05(-0.47%) |
Aug 02, 2023 | 10.39 | 10.39 | 10.29 | 10.31 | 265,452 | -0.21(-1.95%) |
Aug 01, 2023 | 10.39 | 10.52 | 10.34 | 10.51 | 914,477 | -0.26(-2.45%) |
Jul 31, 2023 | 10.93 | 11.02 | 10.75 | 10.77 | 532,239 | -0.08(-0.72%) |
Jul 28, 2023 | 10.80 | 10.88 | 10.78 | 10.85 | 294,464 | +0.04(+0.36%) |
Jul 27, 2023 | 11.00 | 11.01 | 10.80 | 10.81 | 254,220 | -0.10(-0.90%) |
Jul 26, 2023 | 10.84 | 10.93 | 10.83 | 10.91 | 320,823 | +0.14(+1.27%) |
Jul 25, 2023 | 10.70 | 10.78 | 10.70 | 10.77 | 154,781 | +0.02(+0.18%) |
Jul 24, 2023 | 10.75 | 10.77 | 10.71 | 10.76 | 205,455 | -0.04(-0.36%) |
Jul 21, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 180,630 | -0.02(-0.18%) |
Jul 20, 2023 | 10.82 | 10.87 | 10.78 | 10.81 | 208,703 | -0.06(-0.54%) |
Jul 19, 2023 | 10.79 | 10.87 | 10.79 | 10.87 | 205,472 | +0.08(+0.72%) |
Jul 18, 2023 | 10.76 | 10.80 | 10.75 | 10.79 | 245,157 | +0.09(+0.82%) |
Jul 17, 2023 | 10.68 | 10.74 | 10.68 | 10.71 | 288,730 | +0.02(+0.18%) |
Jul 14, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 248,932 | -0.08(-0.73%) |
Jul 13, 2023 | 10.78 | 10.81 | 10.75 | 10.77 | 402,362 | +0.10(+0.92%) |
Jul 12, 2023 | 10.66 | 10.73 | 10.65 | 10.67 | 423,422 | +0.31(+3.02%) |
Jul 11, 2023 | 10.19 | 10.35 | 10.19 | 10.35 | 406,037 | +0.10(+0.95%) |
Jul 10, 2023 | 10.19 | 10.27 | 10.19 | 10.26 | 249,611 | +0.04(+0.38%) |
Jul 07, 2023 | 10.15 | 10.27 | 10.15 | 10.22 | 262,260 | +0.07(+0.67%) |
Jul 06, 2023 | 10.14 | 10.16 | 10.09 | 10.15 | 241,374 | -0.20(-1.89%) |
Jul 05, 2023 | 10.37 | 10.38 | 10.31 | 10.35 | 408,437 | +0.18(+1.73%) |
Jul 03, 2023 | 10.15 | 10.19 | 10.12 | 10.17 | 198,957 | -0.07(-0.67%) |
Jun 30, 2023 | 10.19 | 10.24 | 10.14 | 10.24 | 493,365 | +0.16(+1.55%) |
Jun 29, 2023 | 10.07 | 10.08 | 10.03 | 10.08 | 276,669 | -0.15(-1.43%) |
Jun 28, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 147,292 | -0.07(-0.66%) |
Jun 27, 2023 | 10.20 | 10.30 | 10.18 | 10.30 | 366,326 | +0.22(+2.23%) |
Jun 26, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 269,849 | -0.03(-0.29%) |
Jun 23, 2023 | 10.12 | 10.16 | 10.08 | 10.10 | 677,331 | +0.09(+0.88%) |
Jun 22, 2023 | 10.09 | 10.10 | 10.01 | 10.01 | 359,325 | -0.08(-0.77%) |
Jun 21, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 225,164 | -0.11(-1.05%) |
Jun 20, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 265,948 | -0.11(-1.04%) |
Jun 16, 2023 | 10.33 | 10.39 | 10.31 | 10.31 | 428,659 | +0.07(+0.67%) |
Jun 15, 2023 | 10.21 | 10.26 | 10.20 | 10.24 | 261,775 | +0.24(+2.44%) |
May 08, 2023 | 10.10 | 10.10 | 9.944 | 9.993 | 339,907 | -0.09(-0.87%) |
May 05, 2023 | 10.07 | 10.13 | 10.03 | 10.08 | 525,384 | +0.13(+1.28%) |
May 04, 2023 | 9.964 | 9.984 | 9.915 | 9.954 | 660,327 | -0.20(-1.92%) |
May 03, 2023 | 9.984 | 10.19 | 9.964 | 10.15 | 1,337,848 | +1.01(+11.00%) |
May 02, 2023 | 9.534 | 9.573 | 9.070 | 9.143 | 2,120,376 | -1.56(-14.60%) |
May 01, 2023 | 10.75 | 10.79 | 10.68 | 10.71 | 283,905 | -0.08(-0.73%) |
Apr 28, 2023 | 10.77 | 10.89 | 10.76 | 10.78 | 504,893 | +0.36(+3.47%) |
Apr 27, 2023 | 10.35 | 10.43 | 10.33 | 10.42 | 213,935 | +0.08(+0.75%) |
Apr 26, 2023 | 10.37 | 10.42 | 10.34 | 10.35 | 372,288 | +0.14(+1.34%) |
Apr 25, 2023 | 10.28 | 10.30 | 10.21 | 10.21 | 427,093 | -0.12(-1.14%) |
Apr 24, 2023 | 10.31 | 10.35 | 10.30 | 10.33 | 198,590 | +0.02(+0.19%) |
Apr 21, 2023 | 10.27 | 10.33 | 10.25 | 10.31 | 285,059 | +0.09(+0.86%) |
Apr 20, 2023 | 10.20 | 10.23 | 10.18 | 10.22 | 234,049 | +0.06(+0.58%) |
Apr 19, 2023 | 10.21 | 10.23 | 10.14 | 10.16 | 347,546 | -0.11(-1.05%) |
Apr 18, 2023 | 10.20 | 10.27 | 10.18 | 10.27 | 310,502 | +0.08(+0.77%) |
Apr 17, 2023 | 10.23 | 10.24 | 10.16 | 10.19 | 260,824 | -0.04(-0.38%) |
Apr 14, 2023 | 10.23 | 10.24 | 10.18 | 10.23 | 231,289 | +0.00(+0.00%) |
Apr 13, 2023 | 10.16 | 10.24 | 10.13 | 10.23 | 257,200 | +0.12(+1.16%) |
Apr 12, 2023 | 10.17 | 10.18 | 10.10 | 10.11 | 261,586 | +0.01(+0.10%) |
Apr 11, 2023 | 10.04 | 10.13 | 10.04 | 10.10 | 386,567 | -0.13(-1.24%) |
Apr 10, 2023 | 10.18 | 10.23 | 10.16 | 10.23 | 157,285 | +0.01(+0.10%) |
Apr 06, 2023 | 10.16 | 10.22 | 10.15 | 10.22 | 192,551 | +0.12(+1.16%) |
Apr 05, 2023 | 10.10 | 10.16 | 10.05 | 10.10 | 226,248 | -0.16(-1.52%) |
Apr 04, 2023 | 10.18 | 10.27 | 10.16 | 10.26 | 669,028 | +0.14(+1.35%) |
Apr 03, 2023 | 10.15 | 10.19 | 10.09 | 10.12 | 286,373 | -0.09(-0.86%) |
Mar 31, 2023 | 10.17 | 10.22 | 10.10 | 10.21 | 868,171 | +0.27(+2.75%) |
Mar 30, 2023 | 9.857 | 9.954 | 9.827 | 9.935 | 638,699 | +0.06(+0.59%) |
Mar 29, 2023 | 9.896 | 9.915 | 9.857 | 9.876 | 297,137 | -0.04(-0.39%) |
Mar 28, 2023 | 9.857 | 9.932 | 9.842 | 9.915 | 345,756 | +0.05(+0.50%) |
Mar 27, 2023 | 9.817 | 9.901 | 9.817 | 9.866 | 385,721 | +0.14(+1.41%) |
Mar 24, 2023 | 9.671 | 9.730 | 9.637 | 9.730 | 432,166 | -0.01(-0.10%) |
Mar 23, 2023 | 9.788 | 9.861 | 9.730 | 9.739 | 733,395 | +0.11(+1.09%) |
Mar 22, 2023 | 9.749 | 9.778 | 9.634 | 9.634 | 771,116 | -0.11(-1.08%) |
Mar 21, 2023 | 9.864 | 9.864 | 9.720 | 9.739 | 557,228 | -0.14(-1.45%) |
Mar 20, 2023 | 9.826 | 9.907 | 9.816 | 9.883 | 459,643 | +0.11(+1.08%) |
Mar 17, 2023 | 9.759 | 9.845 | 9.759 | 9.778 | 428,937 | -0.01(-0.10%) |
Mar 16, 2023 | 9.605 | 9.826 | 9.605 | 9.787 | 758,864 | +0.13(+1.39%) |
Mar 15, 2023 | 9.586 | 9.677 | 9.553 | 9.653 | 1,190,324 | -0.16(-1.66%) |
Mar 14, 2023 | 9.682 | 9.835 | 9.644 | 9.816 | 956,582 | +0.02(+0.20%) |
Mar 13, 2023 | 9.739 | 9.821 | 9.730 | 9.797 | 884,655 | +0.05(+0.49%) |
Mar 10, 2023 | 9.854 | 9.902 | 9.749 | 9.749 | 641,214 | -0.08(-0.78%) |
Mar 09, 2023 | 9.864 | 9.917 | 9.787 | 9.826 | 439,265 | +0.12(+1.18%) |
Mar 08, 2023 | 9.730 | 9.845 | 9.701 | 9.711 | 409,712 | -0.02(-0.20%) |
Mar 07, 2023 | 9.835 | 9.845 | 9.715 | 9.730 | 459,083 | -0.17(-1.74%) |
Mar 06, 2023 | 10.06 | 10.07 | 9.874 | 9.902 | 490,822 | -0.23(-2.27%) |
Mar 03, 2023 | 10.18 | 10.19 | 9.950 | 10.13 | 1,032,662 | -0.42(-4.00%) |
Mar 02, 2023 | 10.57 | 10.61 | 10.51 | 10.55 | 331,125 | -0.06(-0.54%) |