Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.59 | 12.85 | 12.43 | 12.63 | 2,076,400 | +0.04(+0.32%) |
Apr 29, 2024 | 12.54 | 12.68 | 12.52 | 12.59 | 1,210,002 | +0.06(+0.48%) |
Apr 26, 2024 | 12.45 | 12.60 | 12.39 | 12.53 | 694,442 | +0.17(+1.38%) |
Apr 25, 2024 | 12.38 | 12.48 | 12.29 | 12.36 | 757,829 | -0.11(-0.88%) |
Apr 24, 2024 | 12.54 | 12.60 | 12.39 | 12.47 | 1,141,703 | -0.09(-0.72%) |
Apr 23, 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 710,719 | +0.25(+2.03%) |
Apr 22, 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 1,247,013 | +0.18(+1.48%) |
Apr 19, 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 1,005,471 | +0.23(+1.93%) |
Apr 18, 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 1,037,560 | +0.12(+1.02%) |
Apr 17, 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 572,568 | +0.13(+1.12%) |
Apr 16, 2024 | 11.84 | 11.84 | 11.62 | 11.65 | 673,914 | -0.23(-1.94%) |
Apr 15, 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 1,032,428 | -0.11(-0.92%) |
Apr 12, 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 610,128 | -0.12(-0.99%) |
Apr 11, 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 999,934 | +0.16(+1.34%) |
Apr 10, 2024 | 12.32 | 12.45 | 11.80 | 11.95 | 2,329,670 | -0.75(-5.91%) |
Apr 09, 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 857,915 | +0.27(+2.17%) |
Apr 08, 2024 | 12.41 | 12.52 | 12.30 | 12.43 | 702,287 | +0.08(+0.65%) |
Apr 05, 2024 | 12.36 | 12.47 | 12.27 | 12.35 | 889,352 | -0.06(-0.48%) |
Apr 04, 2024 | 12.53 | 12.61 | 12.38 | 12.41 | 985,136 | -0.04(-0.32%) |
Apr 03, 2024 | 12.42 | 12.53 | 12.30 | 12.45 | 1,585,668 | -0.05(-0.40%) |
Apr 02, 2024 | 12.64 | 12.75 | 12.42 | 12.50 | 2,178,730 | -0.25(-1.97%) |
Apr 01, 2024 | 12.80 | 12.83 | 12.64 | 12.75 | 1,378,531 | -0.03(-0.23%) |
Mar 28, 2024 | 12.74 | 12.80 | 12.80 | 12.78 | 1,575,647 | +0.08(+0.61%) |
Mar 27, 2024 | 12.53 | 12.71 | 12.53 | 12.70 | 1,025,107 | +0.27(+2.17%) |
Mar 26, 2024 | 12.61 | 12.63 | 12.40 | 12.43 | 823,598 | -0.14(-1.08%) |
Mar 25, 2024 | 12.55 | 12.66 | 12.53 | 12.57 | 835,009 | +0.07(+0.54%) |
Mar 22, 2024 | 12.64 | 12.70 | 12.49 | 12.50 | 674,962 | -0.11(-0.84%) |
Mar 21, 2024 | 12.50 | 12.73 | 12.45 | 12.61 | 1,201,796 | +0.17(+1.40%) |
Mar 20, 2024 | 12.23 | 12.54 | 12.18 | 12.43 | 622,738 | +0.20(+1.66%) |
Mar 19, 2024 | 12.24 | 12.33 | 12.06 | 12.23 | 913,605 | -0.01(-0.08%) |
Mar 18, 2024 | 12.33 | 12.42 | 12.24 | 12.24 | 1,226,385 | -0.09(-0.70%) |
Mar 15, 2024 | 12.11 | 12.40 | 12.11 | 12.33 | 4,105,422 | +0.12(+0.95%) |
Mar 14, 2024 | 12.46 | 12.52 | 12.14 | 12.21 | 1,192,071 | -0.33(-2.62%) |
Mar 13, 2024 | 12.48 | 12.61 | 12.47 | 12.54 | 1,676,165 | +0.05(+0.39%) |
Mar 12, 2024 | 12.43 | 12.51 | 12.32 | 12.49 | 1,126,312 | +0.05(+0.39%) |
Mar 11, 2024 | 12.33 | 12.55 | 12.33 | 12.44 | 1,007,477 | +0.08(+0.62%) |
Mar 08, 2024 | 12.50 | 12.68 | 12.32 | 12.36 | 1,238,325 | +0.00(+0.00%) |
Mar 07, 2024 | 12.46 | 12.57 | 12.30 | 12.36 | 892,857 | -0.02(-0.16%) |
Mar 06, 2024 | 12.39 | 12.41 | 12.25 | 12.38 | 928,105 | +0.09(+0.71%) |
Mar 05, 2024 | 12.21 | 12.36 | 12.18 | 12.30 | 728,007 | +0.02(+0.16%) |
Mar 04, 2024 | 12.35 | 12.39 | 12.23 | 12.28 | 1,022,792 | -0.04(-0.31%) |
Mar 01, 2024 | 12.23 | 12.34 | 12.14 | 12.32 | 809,080 | +0.09(+0.71%) |
Feb 29, 2024 | 12.25 | 12.35 | 12.16 | 12.23 | 907,990 | +0.14(+1.20%) |
Feb 28, 2024 | 12.22 | 12.22 | 12.03 | 12.08 | 1,809,565 | -0.19(-1.57%) |
Feb 27, 2024 | 12.31 | 12.33 | 12.09 | 12.28 | 1,397,404 | +0.07(+0.55%) |
Feb 26, 2024 | 12.36 | 12.48 | 12.21 | 12.21 | 926,895 | -0.19(-1.56%) |
Feb 23, 2024 | 12.41 | 12.56 | 12.33 | 12.40 | 645,601 | -0.04(-0.31%) |
Feb 22, 2024 | 12.25 | 12.48 | 12.24 | 12.44 | 805,695 | +0.12(+0.94%) |
Feb 21, 2024 | 12.31 | 12.38 | 12.22 | 12.33 | 574,035 | +0.02(+0.16%) |
Feb 20, 2024 | 12.26 | 12.36 | 12.16 | 12.31 | 869,425 | -0.09(-0.70%) |
Feb 16, 2024 | 12.31 | 12.55 | 12.21 | 12.39 | 1,069,058 | -0.07(-0.54%) |
Feb 15, 2024 | 12.22 | 12.53 | 12.22 | 12.46 | 1,423,904 | +0.37(+3.03%) |
Feb 14, 2024 | 12.04 | 12.12 | 11.92 | 12.09 | 826,403 | +0.19(+1.62%) |
Feb 13, 2024 | 11.93 | 12.08 | 11.80 | 11.90 | 1,315,897 | -0.48(-3.90%) |
Feb 12, 2024 | 12.06 | 12.42 | 12.03 | 12.38 | 956,358 | +0.36(+2.97%) |
Feb 09, 2024 | 11.83 | 12.04 | 11.79 | 12.03 | 732,099 | +0.16(+1.38%) |
Feb 08, 2024 | 11.80 | 11.93 | 11.66 | 11.86 | 876,760 | +0.12(+0.99%) |
Feb 07, 2024 | 12.19 | 12.19 | 11.70 | 11.75 | 1,159,660 | -0.37(-3.03%) |
Feb 06, 2024 | 11.78 | 12.12 | 11.76 | 12.11 | 1,548,573 | +0.22(+1.87%) |
Feb 05, 2024 | 11.96 | 12.02 | 11.69 | 11.89 | 1,613,944 | -0.24(-1.99%) |
Feb 02, 2024 | 12.17 | 12.27 | 12.05 | 12.13 | 1,598,602 | -0.28(-2.25%) |
Feb 01, 2024 | 12.08 | 12.41 | 11.84 | 12.41 | 2,000,365 | +0.39(+3.21%) |
Jan 31, 2024 | 12.29 | 12.37 | 12.02 | 12.03 | 1,886,020 | -0.30(-2.43%) |
Jan 30, 2024 | 12.88 | 12.93 | 12.32 | 12.33 | 4,019,570 | -0.85(-6.45%) |
Jan 29, 2024 | 13.13 | 13.20 | 13.03 | 13.18 | 1,746,536 | +0.09(+0.66%) |
Jan 26, 2024 | 13.17 | 13.24 | 13.09 | 13.09 | 737,389 | -0.02(-0.15%) |
Jan 25, 2024 | 13.10 | 13.17 | 12.99 | 13.11 | 817,703 | +0.19(+1.49%) |
Jan 24, 2024 | 12.98 | 13.13 | 12.91 | 12.92 | 729,469 | -0.01(-0.07%) |
Jan 23, 2024 | 12.88 | 12.93 | 12.76 | 12.92 | 881,441 | +0.06(+0.45%) |
Jan 22, 2024 | 13.08 | 13.15 | 12.84 | 12.87 | 1,302,088 | -0.16(-1.26%) |
Jan 19, 2024 | 13.01 | 13.05 | 12.84 | 13.03 | 1,430,907 | +0.06(+0.45%) |
Jan 18, 2024 | 12.77 | 12.97 | 12.71 | 12.97 | 1,270,906 | +0.25(+1.97%) |
Jan 17, 2024 | 12.69 | 12.91 | 12.63 | 12.72 | 1,494,361 | -0.16(-1.27%) |
Jan 16, 2024 | 12.97 | 13.03 | 12.75 | 12.89 | 1,292,071 | -0.23(-1.77%) |
Jan 12, 2024 | 13.13 | 13.40 | 13.05 | 13.12 | 1,360,498 | +0.02(+0.15%) |
Jan 11, 2024 | 12.97 | 13.17 | 12.86 | 13.10 | 1,947,121 | -0.02(-0.15%) |
Jan 10, 2024 | 13.23 | 13.26 | 13.06 | 13.12 | 2,213,108 | -0.11(-0.85%) |
Jan 09, 2024 | 13.11 | 13.28 | 13.05 | 13.23 | 1,827,657 | -0.01(-0.07%) |
Jan 08, 2024 | 12.92 | 13.25 | 12.87 | 13.24 | 1,119,947 | +0.34(+2.61%) |
Jan 05, 2024 | 12.67 | 12.96 | 12.64 | 12.90 | 1,106,943 | +0.20(+1.54%) |
Jan 04, 2024 | 12.79 | 12.86 | 12.70 | 12.71 | 1,777,720 | -0.04(-0.29%) |
Jan 03, 2024 | 12.86 | 12.86 | 12.54 | 12.74 | 1,839,008 | -0.24(-1.87%) |
Jan 02, 2024 | 12.99 | 13.02 | 12.86 | 12.99 | 1,716,014 | -0.03(-0.22%) |
Dec 29, 2023 | 13.17 | 13.24 | 13.02 | 13.02 | 1,150,998 | -0.24(-1.83%) |
Dec 28, 2023 | 13.22 | 13.30 | 13.22 | 13.26 | 1,010,415 | -0.04(-0.28%) |
Dec 27, 2023 | 13.37 | 13.37 | 13.23 | 13.30 | 1,031,485 | -0.01(-0.07%) |
Dec 26, 2023 | 13.22 | 13.34 | 13.20 | 13.30 | 861,952 | +0.15(+1.14%) |
Dec 22, 2023 | 13.29 | 13.42 | 13.11 | 13.16 | 2,362,988 | -0.11(-0.85%) |
Dec 21, 2023 | 13.35 | 13.38 | 13.16 | 13.27 | 6,052,308 | +0.02(+0.14%) |
Dec 20, 2023 | 13.24 | 13.58 | 13.20 | 13.25 | 2,473,584 | -0.04(-0.28%) |
Dec 19, 2023 | 13.25 | 13.43 | 13.15 | 13.29 | 4,700,235 | +0.10(+0.78%) |
Dec 18, 2023 | 13.44 | 13.50 | 13.16 | 13.18 | 1,706,764 | -0.22(-1.67%) |
Dec 15, 2023 | 13.50 | 13.50 | 13.20 | 13.41 | 5,850,192 | -0.02(-0.14%) |
Dec 14, 2023 | 13.58 | 13.63 | 13.39 | 13.43 | 2,364,327 | +0.18(+1.34%) |
Dec 13, 2023 | 13.02 | 13.38 | 12.99 | 13.25 | 5,162,371 | +0.36(+2.83%) |
Dec 12, 2023 | 12.73 | 12.97 | 12.68 | 12.88 | 1,416,542 | +0.13(+1.03%) |
Dec 11, 2023 | 12.86 | 12.99 | 12.73 | 12.75 | 1,113,781 | -0.17(-1.30%) |
Dec 08, 2023 | 12.81 | 13.04 | 12.81 | 12.92 | 1,177,963 | +0.03(+0.22%) |
Dec 07, 2023 | 12.84 | 12.90 | 12.72 | 12.89 | 1,009,606 | +0.10(+0.80%) |
Dec 06, 2023 | 13.15 | 13.17 | 12.77 | 12.79 | 1,459,821 | -0.29(-2.21%) |
Dec 05, 2023 | 13.08 | 13.15 | 13.01 | 13.08 | 1,940,709 | -0.01(-0.07%) |
Dec 04, 2023 | 13.02 | 13.15 | 12.96 | 13.09 | 1,030,507 | -0.02(-0.14%) |
Dec 01, 2023 | 12.93 | 13.19 | 12.86 | 13.11 | 2,208,258 | +0.16(+1.23%) |
Nov 30, 2023 | 12.95 | 13.02 | 12.91 | 12.95 | 658,572 | -0.01(-0.07%) |
Nov 29, 2023 | 12.97 | 13.08 | 12.94 | 12.96 | 944,947 | +0.13(+1.02%) |
Nov 28, 2023 | 12.69 | 12.87 | 12.60 | 12.83 | 795,433 | +0.07(+0.51%) |
Nov 27, 2023 | 12.80 | 12.87 | 12.70 | 12.76 | 627,894 | -0.07(-0.58%) |
Nov 24, 2023 | 12.97 | 13.02 | 12.82 | 12.84 | 264,044 | -0.12(-0.94%) |
Nov 22, 2023 | 13.01 | 13.05 | 12.88 | 12.96 | 553,473 | +0.04(+0.29%) |
Nov 21, 2023 | 12.94 | 13.02 | 12.87 | 12.92 | 711,244 | -0.07(-0.50%) |
Nov 20, 2023 | 12.83 | 13.02 | 12.78 | 12.99 | 628,964 | +0.09(+0.73%) |
Nov 17, 2023 | 12.77 | 12.89 | 12.73 | 12.89 | 846,090 | +0.24(+1.92%) |
Nov 16, 2023 | 12.78 | 12.82 | 12.53 | 12.65 | 792,234 | -0.08(-0.66%) |
Nov 15, 2023 | 12.65 | 12.81 | 12.59 | 12.73 | 1,099,278 | +0.08(+0.66%) |
Nov 14, 2023 | 12.54 | 12.73 | 12.45 | 12.65 | 943,036 | +0.49(+3.99%) |
Nov 13, 2023 | 12.06 | 12.19 | 11.99 | 12.16 | 635,586 | +0.03(+0.23%) |
Nov 10, 2023 | 12.14 | 12.19 | 12.06 | 12.14 | 566,068 | +0.12(+1.01%) |
Nov 09, 2023 | 12.29 | 12.42 | 11.96 | 12.02 | 854,385 | -0.24(-1.98%) |
Nov 08, 2023 | 12.28 | 12.34 | 12.11 | 12.26 | 745,550 | -0.02(-0.15%) |
Nov 07, 2023 | 12.16 | 12.28 | 12.06 | 12.28 | 850,307 | +0.05(+0.38%) |
Nov 06, 2023 | 12.34 | 12.38 | 12.12 | 12.23 | 1,051,056 | -0.11(-0.91%) |
Nov 03, 2023 | 12.24 | 12.41 | 12.16 | 12.34 | 1,662,705 | +0.37(+3.12%) |
Nov 02, 2023 | 11.68 | 12.00 | 11.60 | 11.97 | 2,049,415 | +0.57(+5.00%) |
Nov 01, 2023 | 10.89 | 11.41 | 10.82 | 11.40 | 2,505,389 | +0.55(+5.08%) |
Oct 31, 2023 | 9.661 | 11.13 | 9.661 | 10.85 | 5,394,776 | +1.46(+15.52%) |
Oct 30, 2023 | 9.390 | 9.465 | 9.240 | 9.390 | 2,154,737 | +0.09(+1.01%) |
Oct 27, 2023 | 9.502 | 9.633 | 9.233 | 9.296 | 1,525,895 | -0.12(-1.29%) |
Oct 26, 2023 | 9.259 | 9.549 | 9.259 | 9.418 | 2,281,645 | +0.21(+2.23%) |
Oct 25, 2023 | 9.567 | 9.651 | 9.184 | 9.212 | 2,617,968 | -0.47(-4.83%) |
Oct 24, 2023 | 9.857 | 9.913 | 9.567 | 9.679 | 2,088,537 | -0.31(-3.09%) |
Oct 23, 2023 | 10.09 | 10.17 | 9.866 | 9.988 | 1,232,552 | -0.21(-2.02%) |
Oct 20, 2023 | 10.31 | 10.42 | 10.18 | 10.19 | 1,200,353 | -0.09(-0.91%) |
Oct 19, 2023 | 10.61 | 10.69 | 10.26 | 10.29 | 1,601,581 | -0.42(-3.93%) |
Oct 18, 2023 | 11.06 | 11.09 | 10.67 | 10.71 | 1,413,861 | -0.46(-4.10%) |
Oct 17, 2023 | 11.28 | 11.36 | 11.16 | 11.16 | 1,345,332 | -0.19(-1.65%) |
Oct 16, 2023 | 11.24 | 11.42 | 11.16 | 11.35 | 963,577 | +0.15(+1.33%) |
Oct 13, 2023 | 11.42 | 11.47 | 11.14 | 11.20 | 811,491 | -0.14(-1.24%) |
Oct 12, 2023 | 11.55 | 11.56 | 11.22 | 11.34 | 1,103,067 | -0.27(-2.33%) |
Oct 11, 2023 | 11.52 | 11.62 | 11.47 | 11.61 | 751,819 | +0.17(+1.47%) |
Oct 10, 2023 | 11.51 | 11.56 | 11.41 | 11.45 | 621,919 | -0.04(-0.33%) |
Oct 09, 2023 | 11.16 | 11.53 | 11.10 | 11.48 | 581,198 | +0.25(+2.25%) |
Oct 06, 2023 | 11.16 | 11.39 | 11.11 | 11.23 | 986,589 | -0.04(-0.33%) |
Oct 05, 2023 | 11.14 | 11.35 | 10.97 | 11.27 | 1,197,655 | +0.13(+1.17%) |
Oct 04, 2023 | 11.29 | 11.32 | 10.81 | 11.14 | 1,613,622 | -0.09(-0.83%) |
Oct 03, 2023 | 11.47 | 11.51 | 11.12 | 11.23 | 1,329,521 | -0.32(-2.75%) |
Oct 02, 2023 | 11.83 | 11.88 | 11.45 | 11.55 | 1,812,613 | -0.40(-3.36%) |
Sep 29, 2023 | 11.90 | 12.08 | 11.86 | 11.95 | 2,030,335 | +0.18(+1.53%) |
Sep 28, 2023 | 11.68 | 11.85 | 11.59 | 11.77 | 1,208,282 | +0.05(+0.46%) |
Sep 27, 2023 | 11.81 | 11.98 | 11.70 | 11.72 | 1,008,479 | -0.06(-0.54%) |
Sep 26, 2023 | 12.07 | 12.08 | 11.77 | 11.78 | 1,231,648 | -0.34(-2.83%) |
Sep 25, 2023 | 12.23 | 12.22 | 12.09 | 12.12 | 704,623 | -0.14(-1.18%) |
Sep 22, 2023 | 12.14 | 12.34 | 12.11 | 12.27 | 746,590 | +0.17(+1.42%) |
Sep 21, 2023 | 12.44 | 12.46 | 12.09 | 12.09 | 798,329 | -0.46(-3.67%) |
Sep 20, 2023 | 12.72 | 12.79 | 12.55 | 12.55 | 750,418 | -0.10(-0.78%) |
Sep 19, 2023 | 12.64 | 12.85 | 12.64 | 12.65 | 984,508 | +0.02(+0.14%) |
Sep 18, 2023 | 12.56 | 12.82 | 12.52 | 12.64 | 920,985 | +0.03(+0.21%) |
Sep 15, 2023 | 12.50 | 12.64 | 12.41 | 12.61 | 2,517,203 | +0.04(+0.29%) |
Sep 14, 2023 | 12.41 | 12.65 | 12.38 | 12.57 | 1,119,186 | +0.20(+1.60%) |
Sep 13, 2023 | 12.38 | 12.41 | 12.21 | 12.37 | 1,022,129 | +0.05(+0.37%) |
Sep 12, 2023 | 12.26 | 12.41 | 12.21 | 12.33 | 740,547 | +0.08(+0.66%) |
Sep 11, 2023 | 12.20 | 12.28 | 12.13 | 12.25 | 619,411 | +0.12(+0.97%) |
Sep 08, 2023 | 12.11 | 12.27 | 12.07 | 12.13 | 598,606 | +0.05(+0.45%) |
Sep 07, 2023 | 12.10 | 12.18 | 12.03 | 12.08 | 659,748 | -0.01(-0.08%) |
Sep 06, 2023 | 12.19 | 12.29 | 12.06 | 12.09 | 845,927 | -0.14(-1.11%) |
Sep 05, 2023 | 12.31 | 12.33 | 12.10 | 12.22 | 1,008,604 | -0.24(-1.96%) |
Sep 01, 2023 | 12.48 | 12.58 | 12.46 | 12.46 | 592,683 | +0.04(+0.29%) |
Aug 31, 2023 | 12.40 | 12.46 | 12.36 | 12.43 | 2,089,957 | +0.09(+0.73%) |
Aug 30, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 762,883 | -0.08(-0.65%) |
Aug 29, 2023 | 12.27 | 12.48 | 12.20 | 12.42 | 1,055,955 | +0.14(+1.10%) |
Aug 28, 2023 | 12.03 | 12.34 | 11.96 | 12.28 | 1,367,843 | +0.37(+3.11%) |
Aug 25, 2023 | 11.91 | 12.04 | 11.82 | 11.91 | 758,253 | +0.02(+0.15%) |
Aug 24, 2023 | 11.86 | 12.00 | 11.78 | 11.90 | 814,193 | +0.07(+0.61%) |
Aug 23, 2023 | 11.60 | 11.86 | 11.54 | 11.82 | 646,000 | +0.28(+2.42%) |
Aug 22, 2023 | 11.64 | 11.68 | 11.50 | 11.54 | 849,712 | -0.06(-0.54%) |
Aug 21, 2023 | 11.70 | 11.71 | 11.49 | 11.61 | 673,412 | -0.10(-0.85%) |
Aug 18, 2023 | 11.46 | 11.72 | 11.44 | 11.71 | 1,170,545 | +0.11(+0.93%) |
Aug 17, 2023 | 11.66 | 11.78 | 11.56 | 11.60 | 676,019 | -0.05(-0.46%) |
Aug 16, 2023 | 11.73 | 11.79 | 11.64 | 11.65 | 742,737 | -0.14(-1.15%) |
Aug 15, 2023 | 11.84 | 11.90 | 11.75 | 11.79 | 766,778 | -0.14(-1.14%) |
Aug 14, 2023 | 12.12 | 12.13 | 11.90 | 11.92 | 704,479 | -0.21(-1.71%) |
Aug 11, 2023 | 12.18 | 12.20 | 12.07 | 12.13 | 558,235 | -0.09(-0.74%) |
Aug 10, 2023 | 12.39 | 12.42 | 12.17 | 12.22 | 792,436 | -0.03(-0.22%) |
Aug 09, 2023 | 12.37 | 12.45 | 12.20 | 12.25 | 896,842 | -0.17(-1.38%) |
Aug 08, 2023 | 12.25 | 12.43 | 12.07 | 12.42 | 762,768 | +0.05(+0.36%) |
Aug 07, 2023 | 12.25 | 12.40 | 12.21 | 12.37 | 699,417 | +0.13(+1.03%) |
Aug 04, 2023 | 11.90 | 12.27 | 11.90 | 12.25 | 853,979 | +0.36(+3.04%) |
Aug 03, 2023 | 12.18 | 12.18 | 11.86 | 11.89 | 1,214,141 | -0.40(-3.23%) |
Aug 02, 2023 | 12.29 | 12.33 | 12.07 | 12.28 | 1,248,571 | -0.07(-0.58%) |
Aug 01, 2023 | 12.18 | 12.62 | 12.05 | 12.36 | 1,491,285 | +0.25(+2.09%) |
Jul 31, 2023 | 12.31 | 12.35 | 12.04 | 12.10 | 1,261,466 | -0.17(-1.40%) |
Jul 28, 2023 | 12.38 | 12.43 | 12.16 | 12.27 | 894,488 | -0.01(-0.07%) |
Jul 27, 2023 | 12.46 | 12.57 | 12.22 | 12.28 | 1,033,592 | -0.11(-0.87%) |
Jul 26, 2023 | 12.28 | 12.53 | 12.28 | 12.39 | 1,036,073 | +0.15(+1.25%) |
Jul 25, 2023 | 12.21 | 12.37 | 12.14 | 12.24 | 694,288 | +0.03(+0.22%) |
Jul 24, 2023 | 11.99 | 12.27 | 11.99 | 12.21 | 978,778 | +0.18(+1.50%) |
Jul 21, 2023 | 12.17 | 12.18 | 12.00 | 12.03 | 583,497 | -0.05(-0.37%) |
Jul 20, 2023 | 12.27 | 12.27 | 12.05 | 12.08 | 558,375 | -0.21(-1.69%) |
Jul 19, 2023 | 12.18 | 12.30 | 12.16 | 12.28 | 854,998 | +0.19(+1.57%) |
Jul 18, 2023 | 11.98 | 12.20 | 11.96 | 12.09 | 1,263,702 | +0.14(+1.21%) |
Jul 17, 2023 | 11.99 | 11.99 | 11.79 | 11.95 | 636,190 | +0.00(+0.00%) |
Jul 14, 2023 | 12.03 | 12.06 | 11.83 | 11.95 | 1,200,316 | -0.16(-1.34%) |
Jul 13, 2023 | 11.99 | 12.17 | 11.97 | 12.11 | 607,883 | +0.16(+1.36%) |
Jul 12, 2023 | 11.99 | 12.04 | 11.90 | 11.95 | 861,995 | +0.16(+1.38%) |
Jul 11, 2023 | 11.76 | 11.90 | 11.73 | 11.79 | 849,384 | +0.08(+0.69%) |
Jul 10, 2023 | 11.53 | 11.78 | 11.53 | 11.71 | 674,249 | +0.10(+0.86%) |
Jul 07, 2023 | 11.31 | 11.70 | 11.30 | 11.61 | 956,529 | +0.28(+2.47%) |
Jul 06, 2023 | 11.51 | 11.51 | 11.14 | 11.33 | 1,108,008 | -0.33(-2.86%) |
Jul 05, 2023 | 11.93 | 11.93 | 11.66 | 11.66 | 1,291,183 | -0.34(-2.86%) |
Jul 03, 2023 | 12.07 | 12.12 | 11.91 | 12.00 | 696,880 | -0.12(-0.97%) |
Jun 30, 2023 | 12.17 | 12.18 | 12.00 | 12.12 | 1,548,648 | +0.08(+0.65%) |
Jun 29, 2023 | 12.00 | 12.08 | 11.92 | 12.04 | 1,078,680 | +0.07(+0.58%) |
Jun 28, 2023 | 11.88 | 11.99 | 11.82 | 11.97 | 756,861 | +0.10(+0.88%) |
Jun 27, 2023 | 11.68 | 11.89 | 11.64 | 11.87 | 893,962 | +0.17(+1.42%) |
Jun 26, 2023 | 11.54 | 11.83 | 11.54 | 11.70 | 1,192,085 | +0.20(+1.75%) |
Jun 23, 2023 | 11.67 | 11.73 | 11.48 | 11.50 | 2,063,562 | -0.28(-2.37%) |
Jun 22, 2023 | 11.92 | 11.93 | 11.60 | 11.78 | 1,828,129 | -0.39(-3.23%) |
Jun 21, 2023 | 12.10 | 12.23 | 12.00 | 12.17 | 1,031,314 | +0.09(+0.72%) |
Jun 20, 2023 | 12.21 | 12.22 | 12.05 | 12.09 | 1,761,900 | -0.18(-1.49%) |
Jun 16, 2023 | 12.35 | 12.36 | 12.05 | 12.27 | 2,781,784 | +0.01(+0.07%) |
Jun 15, 2023 | 12.12 | 12.33 | 12.12 | 12.26 | 1,219,402 | +0.09(+0.72%) |
Jun 14, 2023 | 12.30 | 12.37 | 12.04 | 12.17 | 1,143,857 | -0.03(-0.29%) |
Jun 13, 2023 | 12.18 | 12.31 | 12.17 | 12.21 | 1,189,471 | +0.06(+0.50%) |
Jun 12, 2023 | 11.91 | 12.16 | 11.89 | 12.15 | 906,192 | +0.25(+2.13%) |
Jun 09, 2023 | 11.87 | 11.90 | 11.76 | 11.89 | 798,759 | +0.00(+0.00%) |
Jun 08, 2023 | 11.77 | 11.94 | 11.68 | 11.89 | 1,103,813 | +0.09(+0.74%) |
Jun 07, 2023 | 11.70 | 11.88 | 11.64 | 11.81 | 1,116,202 | +0.17(+1.43%) |
Jun 06, 2023 | 11.31 | 11.74 | 11.30 | 11.64 | 1,017,332 | +0.25(+2.22%) |
Jun 05, 2023 | 11.51 | 11.53 | 11.29 | 11.39 | 801,898 | -0.16(-1.36%) |
Jun 02, 2023 | 11.35 | 11.58 | 11.27 | 11.54 | 1,453,419 | +0.31(+2.80%) |
Jun 01, 2023 | 10.92 | 11.27 | 10.87 | 11.23 | 1,274,836 | +0.37(+3.38%) |
May 31, 2023 | 10.96 | 10.99 | 10.77 | 10.86 | 1,052,002 | -0.10(-0.88%) |
May 30, 2023 | 10.92 | 11.06 | 10.86 | 10.96 | 1,331,687 | +0.22(+2.03%) |
May 26, 2023 | 10.29 | 10.78 | 10.20 | 10.74 | 1,059,482 | +0.46(+4.50%) |
May 25, 2023 | 10.48 | 10.51 | 10.10 | 10.28 | 1,083,659 | -0.23(-2.16%) |
May 24, 2023 | 10.80 | 10.80 | 10.50 | 10.51 | 896,416 | -0.35(-3.22%) |
May 23, 2023 | 10.81 | 11.10 | 10.79 | 10.86 | 957,607 | +0.07(+0.65%) |
May 22, 2023 | 10.75 | 10.85 | 10.67 | 10.79 | 806,641 | +0.03(+0.32%) |
May 19, 2023 | 10.90 | 10.91 | 10.63 | 10.75 | 792,000 | -0.05(-0.49%) |
May 18, 2023 | 10.75 | 10.83 | 10.64 | 10.80 | 945,670 | +0.07(+0.65%) |
May 17, 2023 | 10.47 | 10.77 | 10.46 | 10.73 | 1,822,747 | +0.35(+3.36%) |
May 16, 2023 | 10.44 | 10.48 | 10.36 | 10.38 | 1,855,217 | -0.05(-0.50%) |
May 15, 2023 | 10.42 | 10.55 | 10.38 | 10.44 | 1,134,751 | +0.06(+0.59%) |
May 12, 2023 | 10.42 | 10.46 | 10.36 | 10.37 | 886,685 | -0.01(-0.08%) |
May 11, 2023 | 10.23 | 10.38 | 10.12 | 10.38 | 1,049,148 | +0.04(+0.42%) |
May 10, 2023 | 10.44 | 10.48 | 10.22 | 10.34 | 1,210,815 | +0.07(+0.68%) |
May 09, 2023 | 10.24 | 10.37 | 10.19 | 10.27 | 1,161,568 | -0.08(-0.76%) |
May 08, 2023 | 10.44 | 10.44 | 10.22 | 10.35 | 1,344,840 | +0.00(+0.00%) |
May 05, 2023 | 10.40 | 10.60 | 10.27 | 10.35 | 1,763,761 | +0.10(+0.94%) |
May 04, 2023 | 10.72 | 10.72 | 10.25 | 10.25 | 2,728,291 | -0.51(-4.71%) |
May 03, 2023 | 10.96 | 11.07 | 10.75 | 10.76 | 2,623,846 | -0.15(-1.36%) |
May 02, 2023 | 11.77 | 11.77 | 10.79 | 10.91 | 3,878,478 | -1.08(-9.03%) |