Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.32 | 12.37 | 12.18 | 12.18 | 1,086,048 | -0.21(-1.69%) |
Apr 29, 2024 | 12.38 | 12.40 | 12.34 | 12.39 | 863,670 | +0.01(+0.08%) |
Apr 26, 2024 | 12.28 | 12.45 | 12.28 | 12.38 | 988,738 | -0.04(-0.32%) |
Apr 25, 2024 | 12.22 | 12.46 | 12.17 | 12.42 | 527,070 | -0.09(-0.72%) |
Apr 24, 2024 | 12.58 | 12.59 | 12.46 | 12.51 | 594,119 | -0.13(-1.03%) |
Apr 23, 2024 | 12.54 | 12.68 | 12.54 | 12.64 | 448,465 | +0.12(+0.96%) |
Apr 22, 2024 | 12.41 | 12.57 | 12.38 | 12.52 | 538,871 | +0.22(+1.79%) |
Apr 19, 2024 | 12.37 | 12.38 | 12.26 | 12.30 | 254,167 | +0.00(+0.00%) |
Apr 18, 2024 | 12.35 | 12.38 | 12.30 | 12.30 | 258,434 | -0.01(-0.08%) |
Apr 17, 2024 | 12.40 | 12.40 | 12.29 | 12.31 | 337,637 | +0.03(+0.24%) |
Apr 16, 2024 | 12.33 | 12.34 | 12.25 | 12.28 | 357,725 | -0.13(-1.05%) |
Apr 15, 2024 | 12.58 | 12.59 | 12.40 | 12.41 | 194,552 | -0.01(-0.08%) |
Apr 12, 2024 | 12.46 | 12.52 | 12.42 | 12.42 | 231,662 | -0.19(-1.51%) |
Apr 11, 2024 | 12.60 | 12.63 | 12.49 | 12.61 | 268,645 | +0.04(+0.32%) |
Apr 10, 2024 | 12.55 | 12.62 | 12.54 | 12.57 | 296,208 | -0.10(-0.79%) |
Apr 09, 2024 | 12.75 | 12.79 | 12.64 | 12.67 | 264,191 | -0.12(-0.94%) |
Apr 08, 2024 | 12.74 | 12.81 | 12.68 | 12.79 | 509,153 | +0.01(+0.08%) |
Apr 05, 2024 | 12.68 | 12.78 | 12.66 | 12.78 | 211,956 | +0.11(+0.87%) |
Apr 04, 2024 | 12.86 | 12.86 | 12.66 | 12.67 | 338,008 | -0.17(-1.32%) |
Apr 03, 2024 | 12.76 | 12.88 | 12.73 | 12.84 | 206,339 | -0.02(-0.16%) |
Apr 02, 2024 | 12.88 | 12.92 | 12.84 | 12.86 | 237,693 | -0.16(-1.23%) |
Apr 01, 2024 | 13.11 | 13.16 | 13.01 | 13.02 | 263,026 | -0.14(-1.06%) |
Mar 28, 2024 | 13.13 | 13.18 | 13.11 | 13.16 | 417,390 | +0.11(+0.84%) |
Mar 27, 2024 | 13.02 | 13.11 | 13.01 | 13.05 | 248,566 | +0.11(+0.85%) |
Mar 26, 2024 | 12.99 | 13.00 | 12.90 | 12.94 | 201,706 | -0.08(-0.61%) |
Mar 25, 2024 | 13.07 | 13.13 | 13.02 | 13.02 | 260,100 | -0.06(-0.46%) |
Mar 22, 2024 | 13.16 | 13.17 | 13.06 | 13.08 | 346,747 | +0.05(+0.38%) |
Mar 21, 2024 | 13.00 | 13.10 | 12.98 | 13.03 | 353,655 | +0.27(+2.11%) |
Mar 20, 2024 | 12.59 | 12.76 | 12.58 | 12.76 | 556,816 | +0.12(+0.93%) |
Mar 19, 2024 | 12.65 | 12.65 | 12.59 | 12.64 | 245,816 | -0.06(-0.46%) |
Mar 18, 2024 | 12.75 | 12.78 | 12.70 | 12.70 | 362,144 | -0.02(-0.15%) |
Mar 15, 2024 | 12.80 | 12.82 | 12.72 | 12.72 | 2,033,593 | -0.16(-1.22%) |
Mar 14, 2024 | 12.91 | 12.92 | 12.82 | 12.88 | 466,349 | +0.00(+0.00%) |
Mar 13, 2024 | 12.85 | 12.93 | 12.83 | 12.88 | 532,529 | +0.03(+0.23%) |
Mar 12, 2024 | 12.67 | 12.88 | 12.66 | 12.85 | 716,165 | +0.20(+1.56%) |
Mar 11, 2024 | 12.54 | 12.67 | 12.54 | 12.65 | 832,179 | +0.09(+0.71%) |
Mar 08, 2024 | 12.52 | 12.62 | 12.51 | 12.56 | 321,890 | -0.20(-1.54%) |
Mar 07, 2024 | 12.66 | 12.76 | 12.65 | 12.76 | 277,478 | +0.15(+1.17%) |
Mar 06, 2024 | 12.68 | 12.78 | 12.60 | 12.61 | 434,118 | -0.15(-1.16%) |
Mar 05, 2024 | 12.80 | 12.85 | 12.76 | 12.76 | 430,965 | -0.14(-1.07%) |
Mar 04, 2024 | 12.82 | 12.94 | 12.79 | 12.90 | 421,183 | +0.33(+2.58%) |
Mar 01, 2024 | 12.41 | 12.63 | 12.37 | 12.57 | 898,407 | +0.58(+4.84%) |
Feb 29, 2024 | 11.88 | 11.99 | 11.86 | 11.99 | 465,704 | +0.21(+1.75%) |
Feb 28, 2024 | 11.77 | 11.80 | 11.73 | 11.79 | 331,460 | -0.17(-1.40%) |
Feb 27, 2024 | 11.88 | 11.96 | 11.86 | 11.95 | 304,190 | -0.04(-0.33%) |
Feb 26, 2024 | 12.01 | 12.03 | 11.95 | 11.99 | 304,050 | +0.07(+0.58%) |
Feb 23, 2024 | 11.84 | 11.93 | 11.84 | 11.92 | 487,560 | +0.03(+0.25%) |
Feb 22, 2024 | 11.80 | 11.91 | 11.80 | 11.89 | 346,520 | +0.16(+1.34%) |
Feb 21, 2024 | 11.80 | 11.82 | 11.71 | 11.74 | 370,715 | -0.14(-1.16%) |
Feb 20, 2024 | 11.90 | 11.94 | 11.87 | 11.88 | 389,192 | -0.12(-0.99%) |
Feb 16, 2024 | 11.98 | 12.02 | 11.93 | 11.99 | 175,027 | -0.02(-0.16%) |
Feb 15, 2024 | 12.02 | 12.04 | 11.90 | 12.01 | 674,222 | +0.32(+2.78%) |
Feb 14, 2024 | 11.69 | 11.74 | 11.62 | 11.69 | 495,194 | +0.10(+0.85%) |
Feb 13, 2024 | 11.59 | 11.65 | 11.56 | 11.59 | 408,358 | -0.23(-1.92%) |
Feb 12, 2024 | 11.76 | 11.84 | 11.74 | 11.82 | 204,482 | -0.01(-0.08%) |
Feb 09, 2024 | 11.67 | 11.83 | 11.67 | 11.83 | 349,576 | +0.18(+1.52%) |
Feb 08, 2024 | 11.61 | 11.66 | 11.59 | 11.65 | 280,869 | +0.07(+0.60%) |
Feb 07, 2024 | 11.56 | 11.60 | 11.51 | 11.58 | 323,639 | -0.05(-0.42%) |
Feb 06, 2024 | 11.61 | 11.66 | 11.56 | 11.63 | 474,566 | -0.31(-2.56%) |
Feb 05, 2024 | 11.94 | 11.95 | 11.87 | 11.93 | 346,091 | +0.00(+0.00%) |
Feb 02, 2024 | 11.96 | 11.99 | 11.88 | 11.93 | 280,111 | -0.26(-2.10%) |
Feb 01, 2024 | 11.99 | 12.19 | 11.98 | 12.19 | 417,758 | +0.16(+1.31%) |
Jan 31, 2024 | 12.20 | 12.22 | 12.02 | 12.03 | 508,435 | +0.03(+0.25%) |
Jan 30, 2024 | 11.93 | 12.01 | 11.90 | 12.00 | 669,514 | -0.02(-0.16%) |
Jan 29, 2024 | 12.09 | 12.11 | 11.97 | 12.02 | 765,446 | -0.04(-0.33%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.03 | 12.06 | 543,945 | +0.06(+0.49%) |
Jan 25, 2024 | 12.05 | 12.05 | 11.93 | 12.00 | 879,702 | +0.07(+0.58%) |
Jan 24, 2024 | 11.99 | 12.01 | 11.93 | 11.93 | 327,280 | -0.08(-0.66%) |
Jan 23, 2024 | 11.95 | 12.02 | 11.93 | 12.01 | 242,454 | -0.07(-0.57%) |
Jan 22, 2024 | 12.10 | 12.17 | 12.07 | 12.08 | 202,859 | +0.16(+1.32%) |
Jan 19, 2024 | 11.85 | 11.92 | 11.82 | 11.92 | 288,179 | -0.11(-0.90%) |
Jan 18, 2024 | 11.88 | 12.04 | 11.87 | 12.03 | 393,732 | +0.00(+0.00%) |
Jan 17, 2024 | 12.03 | 12.03 | 11.90 | 12.03 | 485,137 | -0.17(-1.37%) |
Jan 16, 2024 | 12.25 | 12.26 | 12.16 | 12.20 | 225,993 | +0.00(+0.00%) |
Jan 12, 2024 | 12.28 | 12.29 | 12.18 | 12.20 | 230,257 | +0.02(+0.16%) |
Jan 11, 2024 | 12.13 | 12.18 | 12.04 | 12.18 | 281,216 | -0.09(-0.72%) |
Jan 10, 2024 | 12.23 | 12.30 | 12.23 | 12.27 | 189,993 | +0.09(+0.73%) |
Jan 09, 2024 | 12.24 | 12.27 | 12.18 | 12.18 | 150,387 | -0.14(-1.12%) |
Jan 08, 2024 | 12.20 | 12.32 | 12.19 | 12.32 | 177,251 | +0.13(+1.05%) |
Jan 05, 2024 | 12.16 | 12.27 | 12.16 | 12.19 | 200,411 | -0.03(-0.24%) |
Jan 04, 2024 | 12.21 | 12.31 | 12.21 | 12.22 | 263,605 | +0.14(+1.14%) |
Jan 03, 2024 | 11.98 | 12.11 | 11.98 | 12.08 | 328,464 | +0.08(+0.66%) |
Jan 02, 2024 | 12.08 | 12.09 | 12.00 | 12.00 | 269,197 | -0.10(-0.81%) |
Dec 29, 2023 | 12.10 | 12.14 | 12.03 | 12.10 | 182,893 | -0.01(-0.08%) |
Dec 28, 2023 | 12.12 | 12.17 | 12.11 | 12.11 | 286,741 | -0.01(-0.08%) |
Dec 27, 2023 | 12.09 | 12.14 | 12.09 | 12.12 | 443,318 | -0.04(-0.32%) |
Dec 26, 2023 | 12.05 | 12.18 | 12.05 | 12.16 | 142,738 | +0.04(+0.33%) |
Dec 22, 2023 | 12.08 | 12.22 | 12.08 | 12.12 | 366,121 | +0.09(+0.74%) |
Dec 21, 2023 | 11.93 | 12.04 | 11.93 | 12.03 | 683,742 | +0.19(+1.58%) |
Dec 20, 2023 | 11.81 | 11.91 | 11.79 | 11.85 | 583,570 | -0.04(-0.33%) |
Dec 19, 2023 | 11.79 | 11.92 | 11.79 | 11.88 | 229,244 | +0.16(+1.34%) |
Dec 18, 2023 | 11.71 | 11.74 | 11.69 | 11.73 | 198,057 | +0.02(+0.17%) |
Dec 15, 2023 | 11.73 | 11.74 | 11.69 | 11.71 | 278,110 | -0.14(-1.16%) |
Dec 14, 2023 | 11.84 | 11.90 | 11.81 | 11.85 | 241,160 | -0.06(-0.50%) |
Dec 13, 2023 | 11.88 | 11.92 | 11.73 | 11.90 | 414,918 | +0.03(+0.25%) |
Dec 12, 2023 | 11.83 | 11.89 | 11.80 | 11.88 | 264,290 | -0.05(-0.41%) |
Dec 11, 2023 | 11.91 | 11.98 | 11.89 | 11.92 | 212,237 | +0.03(+0.25%) |
Dec 08, 2023 | 11.77 | 11.90 | 11.77 | 11.89 | 273,822 | +0.20(+1.68%) |
Dec 07, 2023 | 11.67 | 11.72 | 11.61 | 11.70 | 169,662 | +0.12(+1.02%) |
Dec 06, 2023 | 11.66 | 11.68 | 11.57 | 11.58 | 224,661 | -0.09(-0.76%) |
Dec 05, 2023 | 11.56 | 11.71 | 11.56 | 11.67 | 220,381 | +0.05(+0.42%) |
Dec 04, 2023 | 11.64 | 11.69 | 11.59 | 11.62 | 181,958 | +0.09(+0.77%) |
Dec 01, 2023 | 11.46 | 11.54 | 11.46 | 11.53 | 417,120 | -0.14(-1.18%) |
Nov 30, 2023 | 11.56 | 11.69 | 11.55 | 11.67 | 290,941 | +0.07(+0.59%) |
Nov 29, 2023 | 11.64 | 11.67 | 11.59 | 11.60 | 235,969 | -0.06(-0.51%) |
Nov 28, 2023 | 11.54 | 11.71 | 11.54 | 11.66 | 339,684 | -0.43(-3.58%) |
Nov 27, 2023 | 11.98 | 12.09 | 11.98 | 12.09 | 146,474 | +0.06(+0.49%) |
Nov 24, 2023 | 12.01 | 12.06 | 12.00 | 12.03 | 85,047 | +0.14(+1.16%) |
Nov 22, 2023 | 11.89 | 11.91 | 11.83 | 11.89 | 157,845 | -0.01(-0.08%) |
Nov 21, 2023 | 11.91 | 11.96 | 11.88 | 11.90 | 195,662 | +0.12(+1.00%) |
Nov 20, 2023 | 11.71 | 11.81 | 11.71 | 11.79 | 169,580 | +0.10(+0.84%) |
Nov 17, 2023 | 11.59 | 11.71 | 11.58 | 11.69 | 438,887 | +0.00(+0.00%) |
Nov 16, 2023 | 11.61 | 11.70 | 11.58 | 11.69 | 405,931 | +0.07(+0.59%) |
Nov 15, 2023 | 11.69 | 11.70 | 11.60 | 11.62 | 345,188 | -0.25(-2.07%) |
Nov 14, 2023 | 11.88 | 11.89 | 11.81 | 11.87 | 234,262 | +0.17(+1.43%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.60 | 11.70 | 421,950 | -0.08(-0.67%) |
Nov 10, 2023 | 11.68 | 11.78 | 11.60 | 11.78 | 323,399 | +0.04(+0.33%) |
Nov 09, 2023 | 11.77 | 11.81 | 11.72 | 11.74 | 228,607 | -0.03(-0.25%) |
Nov 08, 2023 | 11.70 | 11.77 | 11.70 | 11.77 | 231,674 | +0.06(+0.50%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.65 | 11.71 | 242,344 | +0.11(+0.93%) |
Nov 06, 2023 | 11.63 | 11.63 | 11.55 | 11.60 | 164,597 | -0.02(-0.17%) |
Nov 03, 2023 | 11.52 | 11.62 | 11.47 | 11.62 | 392,743 | +0.05(+0.43%) |
Nov 02, 2023 | 11.62 | 11.63 | 11.45 | 11.57 | 366,207 | +0.03(+0.26%) |
Nov 01, 2023 | 11.52 | 11.56 | 11.45 | 11.54 | 454,142 | +0.18(+1.56%) |
Oct 31, 2023 | 11.45 | 11.48 | 11.33 | 11.36 | 390,420 | +0.01(+0.09%) |
Oct 30, 2023 | 11.22 | 11.35 | 11.18 | 11.35 | 341,067 | +0.44(+4.06%) |
Oct 27, 2023 | 11.04 | 11.04 | 10.88 | 10.91 | 382,491 | -0.13(-1.16%) |
Oct 26, 2023 | 11.08 | 11.10 | 11.00 | 11.04 | 263,401 | +0.10(+0.90%) |
Oct 25, 2023 | 10.93 | 11.01 | 10.92 | 10.94 | 221,411 | +0.02(+0.18%) |
Oct 24, 2023 | 10.88 | 10.93 | 10.86 | 10.92 | 209,698 | +0.11(+1.00%) |
Oct 23, 2023 | 10.75 | 10.85 | 10.73 | 10.81 | 155,326 | +0.07(+0.64%) |
Oct 20, 2023 | 10.72 | 10.76 | 10.67 | 10.74 | 159,592 | -0.03(-0.27%) |
Oct 19, 2023 | 10.88 | 10.88 | 10.76 | 10.77 | 262,664 | -0.15(-1.35%) |
Oct 18, 2023 | 10.99 | 11.03 | 10.90 | 10.92 | 251,719 | -0.07(-0.63%) |
Oct 17, 2023 | 11.07 | 11.09 | 10.96 | 10.99 | 240,808 | +0.01(+0.09%) |
Oct 16, 2023 | 10.92 | 10.99 | 10.89 | 10.98 | 285,888 | +0.18(+1.64%) |
Oct 13, 2023 | 10.89 | 10.90 | 10.76 | 10.80 | 165,721 | +0.00(+0.00%) |
Oct 12, 2023 | 10.93 | 10.94 | 10.77 | 10.80 | 216,320 | -0.09(-0.81%) |
Oct 11, 2023 | 10.88 | 10.92 | 10.85 | 10.89 | 151,969 | +0.12(+1.10%) |
Oct 10, 2023 | 10.77 | 10.83 | 10.76 | 10.77 | 162,926 | +0.11(+1.02%) |
Oct 09, 2023 | 10.60 | 10.69 | 10.59 | 10.66 | 145,255 | +0.04(+0.37%) |
Oct 06, 2023 | 10.50 | 10.64 | 10.44 | 10.62 | 221,141 | +0.07(+0.65%) |
Oct 05, 2023 | 10.53 | 10.58 | 10.50 | 10.56 | 163,347 | +0.16(+1.52%) |
Oct 04, 2023 | 10.43 | 10.44 | 10.31 | 10.40 | 178,519 | +0.13(+1.25%) |
Oct 03, 2023 | 10.29 | 10.32 | 10.25 | 10.27 | 262,255 | +0.11(+1.07%) |
Oct 02, 2023 | 10.27 | 10.29 | 10.15 | 10.16 | 235,968 | -0.22(-2.09%) |
Sep 29, 2023 | 10.49 | 10.50 | 10.35 | 10.38 | 322,774 | -0.01(-0.10%) |
Sep 28, 2023 | 10.38 | 10.44 | 10.36 | 10.39 | 233,135 | +0.12(+1.15%) |
Sep 27, 2023 | 10.34 | 10.35 | 10.20 | 10.27 | 176,315 | -0.02(-0.19%) |
Sep 26, 2023 | 10.37 | 10.41 | 10.28 | 10.29 | 160,907 | -0.10(-0.95%) |
Sep 25, 2023 | 10.33 | 10.41 | 10.37 | 10.39 | 260,357 | +0.01(+0.10%) |
Sep 22, 2023 | 10.43 | 10.48 | 10.37 | 10.38 | 191,794 | -0.03(-0.28%) |
Sep 21, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 250,148 | -0.15(-1.40%) |
Sep 20, 2023 | 10.60 | 10.72 | 10.55 | 10.56 | 395,535 | -0.21(-1.92%) |
Sep 19, 2023 | 10.71 | 10.76 | 10.71 | 10.76 | 177,169 | +0.05(+0.46%) |
Sep 18, 2023 | 10.69 | 10.73 | 10.67 | 10.71 | 212,449 | -0.15(-1.36%) |
Sep 15, 2023 | 10.86 | 10.96 | 10.84 | 10.86 | 394,951 | -0.05(-0.45%) |
Sep 14, 2023 | 10.86 | 10.92 | 10.85 | 10.91 | 252,791 | +0.03(+0.27%) |
Sep 13, 2023 | 10.86 | 10.93 | 10.85 | 10.88 | 195,014 | +0.16(+1.47%) |
Sep 12, 2023 | 10.73 | 10.80 | 10.72 | 10.72 | 264,954 | -0.16(-1.45%) |
Sep 11, 2023 | 10.76 | 10.88 | 10.76 | 10.88 | 155,162 | +0.09(+0.82%) |
Sep 08, 2023 | 10.72 | 10.80 | 10.72 | 10.79 | 142,727 | +0.17(+1.58%) |
Sep 07, 2023 | 10.59 | 10.62 | 10.54 | 10.62 | 189,560 | +0.05(+0.47%) |
Sep 06, 2023 | 10.56 | 10.58 | 10.53 | 10.58 | 164,912 | +0.10(+0.94%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.47 | 10.48 | 211,257 | +0.11(+1.04%) |
Sep 01, 2023 | 10.44 | 10.45 | 10.36 | 10.37 | 160,195 | -0.04(-0.38%) |
Aug 31, 2023 | 10.50 | 10.52 | 10.40 | 10.41 | 174,869 | -0.10(-0.94%) |
Aug 30, 2023 | 10.53 | 10.57 | 10.50 | 10.51 | 182,141 | +0.09(+0.85%) |
Aug 29, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 140,787 | +0.03(+0.28%) |
Aug 28, 2023 | 10.33 | 10.40 | 10.29 | 10.39 | 123,965 | +0.07(+0.67%) |
Aug 25, 2023 | 10.39 | 10.41 | 10.26 | 10.32 | 153,344 | -0.03(-0.29%) |
Aug 24, 2023 | 10.40 | 10.43 | 10.34 | 10.35 | 143,665 | -0.09(-0.85%) |
Aug 23, 2023 | 10.31 | 10.45 | 10.28 | 10.44 | 152,736 | +0.15(+1.44%) |
Aug 22, 2023 | 10.25 | 10.29 | 10.22 | 10.29 | 172,006 | +0.11(+1.06%) |
Aug 21, 2023 | 10.16 | 10.21 | 10.11 | 10.18 | 199,758 | -0.02(-0.19%) |
Aug 18, 2023 | 10.17 | 10.28 | 10.16 | 10.20 | 531,594 | -0.02(-0.19%) |
Aug 17, 2023 | 10.26 | 10.27 | 10.20 | 10.22 | 164,740 | -0.01(-0.10%) |
Aug 16, 2023 | 10.23 | 10.28 | 10.21 | 10.23 | 191,788 | -0.04(-0.38%) |
Aug 15, 2023 | 10.33 | 10.34 | 10.25 | 10.27 | 289,330 | -0.07(-0.67%) |
Aug 14, 2023 | 10.31 | 10.35 | 10.29 | 10.34 | 236,821 | -0.03(-0.29%) |
Aug 11, 2023 | 10.36 | 10.43 | 10.35 | 10.37 | 205,688 | -0.12(-1.13%) |
Aug 10, 2023 | 10.53 | 10.57 | 10.48 | 10.49 | 266,496 | +0.04(+0.34%) |
Aug 09, 2023 | 10.52 | 10.54 | 10.44 | 10.45 | 651,515 | -0.12(-1.11%) |
Aug 08, 2023 | 10.59 | 10.59 | 10.51 | 10.57 | 498,541 | +0.13(+1.22%) |
Aug 07, 2023 | 10.47 | 10.47 | 10.39 | 10.44 | 474,433 | +0.16(+1.52%) |
Aug 04, 2023 | 10.32 | 10.41 | 10.28 | 10.28 | 583,658 | +0.03(+0.29%) |
Aug 03, 2023 | 10.23 | 10.28 | 10.21 | 10.26 | 191,276 | -0.05(-0.47%) |
Aug 02, 2023 | 10.39 | 10.39 | 10.29 | 10.30 | 265,493 | -0.21(-1.95%) |
Aug 01, 2023 | 10.39 | 10.52 | 10.33 | 10.51 | 914,619 | -0.26(-2.45%) |
Jul 31, 2023 | 10.93 | 11.02 | 10.75 | 10.77 | 532,321 | -0.08(-0.72%) |
Jul 28, 2023 | 10.80 | 10.88 | 10.78 | 10.85 | 294,510 | +0.04(+0.36%) |
Jul 27, 2023 | 11.00 | 11.01 | 10.80 | 10.81 | 254,260 | -0.10(-0.90%) |
Jul 26, 2023 | 10.84 | 10.93 | 10.83 | 10.91 | 320,873 | +0.14(+1.27%) |
Jul 25, 2023 | 10.70 | 10.78 | 10.70 | 10.77 | 154,805 | +0.02(+0.18%) |
Jul 24, 2023 | 10.74 | 10.77 | 10.70 | 10.75 | 205,487 | -0.04(-0.36%) |
Jul 21, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 180,658 | -0.02(-0.18%) |
Jul 20, 2023 | 10.82 | 10.87 | 10.78 | 10.81 | 208,736 | -0.06(-0.54%) |
Jul 19, 2023 | 10.79 | 10.87 | 10.79 | 10.87 | 205,504 | +0.08(+0.72%) |
Jul 18, 2023 | 10.75 | 10.80 | 10.74 | 10.79 | 245,195 | +0.09(+0.82%) |
Jul 17, 2023 | 10.68 | 10.73 | 10.68 | 10.70 | 288,774 | +0.02(+0.18%) |
Jul 14, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 248,971 | -0.08(-0.73%) |
Jul 13, 2023 | 10.78 | 10.81 | 10.74 | 10.76 | 402,424 | +0.10(+0.92%) |
Jul 12, 2023 | 10.66 | 10.72 | 10.65 | 10.67 | 423,488 | +0.31(+3.02%) |
Jul 11, 2023 | 10.19 | 10.35 | 10.19 | 10.35 | 406,100 | +0.10(+0.95%) |
Jul 10, 2023 | 10.19 | 10.27 | 10.19 | 10.26 | 249,649 | +0.04(+0.38%) |
Jul 07, 2023 | 10.15 | 10.27 | 10.15 | 10.22 | 262,301 | +0.07(+0.67%) |
Jul 06, 2023 | 10.14 | 10.16 | 10.09 | 10.15 | 241,411 | -0.20(-1.89%) |
Jul 05, 2023 | 10.37 | 10.38 | 10.30 | 10.34 | 408,501 | +0.18(+1.73%) |
Jul 03, 2023 | 10.15 | 10.19 | 10.12 | 10.17 | 198,988 | -0.07(-0.67%) |
Jun 30, 2023 | 10.19 | 10.24 | 10.14 | 10.24 | 493,442 | +0.16(+1.55%) |
Jun 29, 2023 | 10.07 | 10.08 | 10.03 | 10.08 | 276,712 | -0.15(-1.43%) |
Jun 28, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 147,315 | -0.07(-0.66%) |
Jun 27, 2023 | 10.20 | 10.29 | 10.18 | 10.29 | 366,383 | +0.22(+2.23%) |
Jun 26, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 269,891 | -0.03(-0.29%) |
Jun 23, 2023 | 10.12 | 10.16 | 10.08 | 10.10 | 677,436 | +0.09(+0.88%) |
Jun 22, 2023 | 10.09 | 10.10 | 10.01 | 10.01 | 359,381 | -0.08(-0.77%) |
Jun 21, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 225,199 | -0.11(-1.05%) |
Jun 20, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 265,989 | -0.11(-1.04%) |
Jun 16, 2023 | 10.32 | 10.39 | 10.30 | 10.30 | 428,726 | +0.07(+0.67%) |
Jun 15, 2023 | 10.21 | 10.26 | 10.20 | 10.24 | 261,816 | +0.12(+1.16%) |
Jun 14, 2023 | 10.15 | 10.20 | 10.10 | 10.12 | 244,823 | +0.07(+0.68%) |
Jun 13, 2023 | 10.03 | 10.10 | 10.02 | 10.05 | 261,805 | +0.09(+0.88%) |
Jun 12, 2023 | 10.01 | 10.05 | 9.923 | 9.962 | 277,928 | -0.07(-0.68%) |
Jun 09, 2023 | 9.982 | 10.05 | 9.972 | 10.03 | 185,726 | +0.01(+0.10%) |
Jun 08, 2023 | 9.953 | 10.02 | 9.914 | 10.02 | 246,147 | +0.02(+0.20%) |
Jun 07, 2023 | 10.02 | 10.04 | 9.933 | 10.00 | 460,832 | +0.08(+0.79%) |
Jun 06, 2023 | 9.835 | 9.923 | 9.816 | 9.923 | 399,219 | +0.02(+0.20%) |
Jun 05, 2023 | 9.894 | 9.943 | 9.875 | 9.904 | 323,634 | -0.06(-0.59%) |
Jun 02, 2023 | 9.933 | 9.982 | 9.933 | 9.962 | 205,723 | +0.12(+1.19%) |
Jun 01, 2023 | 9.738 | 9.884 | 9.704 | 9.845 | 650,368 | +0.22(+2.34%) |
May 31, 2023 | 9.640 | 9.684 | 9.547 | 9.621 | 588,976 | -0.08(-0.81%) |
May 30, 2023 | 9.787 | 9.826 | 9.689 | 9.699 | 550,503 | +0.10(+1.02%) |
May 26, 2023 | 9.640 | 9.660 | 9.586 | 9.601 | 243,924 | +0.01(+0.10%) |
May 25, 2023 | 9.591 | 9.630 | 9.567 | 9.591 | 409,736 | -0.23(-2.39%) |
May 24, 2023 | 9.835 | 9.845 | 9.733 | 9.826 | 479,803 | -0.18(-1.76%) |
May 23, 2023 | 10.03 | 10.08 | 10.00 | 10.00 | 358,563 | +0.02(+0.20%) |
May 22, 2023 | 10.04 | 10.06 | 9.965 | 9.982 | 383,228 | -0.05(-0.49%) |
May 19, 2023 | 10.06 | 10.09 | 10.03 | 10.03 | 160,779 | -0.03(-0.29%) |
May 18, 2023 | 10.06 | 10.09 | 10.03 | 10.06 | 261,845 | -0.01(-0.10%) |
May 17, 2023 | 10.05 | 10.10 | 10.00 | 10.07 | 317,627 | +0.12(+1.18%) |
May 16, 2023 | 9.962 | 10.00 | 9.943 | 9.953 | 250,930 | -0.02(-0.20%) |
May 15, 2023 | 9.992 | 10.03 | 9.938 | 9.972 | 600,990 | +0.02(+0.20%) |
May 12, 2023 | 9.982 | 10.01 | 9.933 | 9.953 | 554,659 | +0.07(+0.69%) |
May 11, 2023 | 9.816 | 9.899 | 9.752 | 9.884 | 401,478 | +0.12(+1.20%) |
May 10, 2023 | 9.904 | 9.919 | 9.738 | 9.767 | 424,555 | -0.33(-3.29%) |
May 09, 2023 | 10.16 | 10.23 | 10.09 | 10.10 | 1,214,464 | +0.11(+1.08%) |
May 08, 2023 | 10.10 | 10.10 | 9.943 | 9.992 | 339,959 | -0.09(-0.87%) |
May 05, 2023 | 10.07 | 10.12 | 10.03 | 10.08 | 525,466 | +0.13(+1.28%) |
May 04, 2023 | 9.962 | 9.982 | 9.914 | 9.953 | 660,430 | -0.20(-1.92%) |
May 03, 2023 | 9.982 | 10.19 | 9.962 | 10.15 | 1,338,055 | +1.01(+11.00%) |
May 02, 2023 | 9.533 | 9.572 | 9.069 | 9.142 | 2,120,704 | -1.56(-14.60%) |