Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.14 | 13.31 | 13.01 | 13.18 | 186,498 | +0.06(+0.46%) |
May 16, 2024 | 13.23 | 13.42 | 13.07 | 13.12 | 182,801 | -0.15(-1.13%) |
May 15, 2024 | 13.32 | 13.39 | 13.12 | 13.27 | 138,592 | +0.17(+1.30%) |
May 14, 2024 | 13.46 | 13.46 | 13.02 | 13.10 | 184,990 | -0.14(-1.06%) |
May 13, 2024 | 13.41 | 13.49 | 13.14 | 13.24 | 206,446 | -0.17(-1.27%) |
May 10, 2024 | 13.33 | 13.45 | 13.06 | 13.41 | 199,916 | +0.05(+0.37%) |
May 09, 2024 | 12.80 | 13.43 | 12.79 | 13.36 | 198,249 | +0.51(+3.97%) |
May 08, 2024 | 12.61 | 12.92 | 12.61 | 12.85 | 232,500 | +0.06(+0.47%) |
May 07, 2024 | 12.71 | 12.86 | 12.56 | 12.79 | 263,473 | +0.17(+1.35%) |
May 06, 2024 | 12.24 | 12.73 | 12.17 | 12.62 | 148,769 | +0.48(+3.95%) |
May 03, 2024 | 12.33 | 12.92 | 11.76 | 12.14 | 240,222 | +0.58(+5.02%) |
May 02, 2024 | 11.48 | 11.68 | 11.32 | 11.56 | 210,820 | +0.20(+1.76%) |
May 01, 2024 | 11.42 | 11.74 | 11.19 | 11.36 | 174,210 | -0.03(-0.26%) |
Apr 30, 2024 | 11.36 | 11.61 | 11.31 | 11.39 | 185,755 | -0.14(-1.21%) |
Apr 29, 2024 | 11.57 | 11.64 | 11.43 | 11.53 | 113,949 | -0.03(-0.22%) |
Apr 26, 2024 | 11.38 | 11.75 | 11.38 | 11.55 | 105,067 | +0.28(+2.44%) |
Apr 25, 2024 | 10.87 | 11.30 | 10.81 | 11.28 | 230,310 | +0.28(+2.55%) |
Apr 24, 2024 | 10.96 | 11.08 | 10.80 | 11.00 | 191,373 | +0.05(+0.46%) |
Apr 23, 2024 | 10.77 | 11.21 | 10.77 | 10.95 | 173,460 | +0.18(+1.67%) |
Apr 22, 2024 | 10.90 | 10.90 | 10.53 | 10.77 | 172,649 | -0.10(-0.92%) |
Apr 19, 2024 | 10.64 | 11.18 | 10.64 | 10.87 | 202,470 | +0.18(+1.68%) |
Apr 18, 2024 | 11.24 | 11.28 | 10.63 | 10.69 | 388,831 | -0.56(-4.98%) |
Apr 17, 2024 | 11.39 | 11.53 | 11.22 | 11.25 | 164,416 | -0.07(-0.62%) |
Apr 16, 2024 | 11.26 | 11.65 | 11.11 | 11.32 | 172,281 | -0.04(-0.35%) |
Apr 15, 2024 | 11.72 | 11.85 | 11.30 | 11.36 | 163,473 | -0.31(-2.66%) |
Apr 12, 2024 | 11.81 | 12.02 | 11.55 | 11.67 | 122,297 | -0.23(-1.93%) |
Apr 11, 2024 | 12.06 | 12.06 | 11.73 | 11.90 | 117,463 | -0.06(-0.50%) |
Apr 10, 2024 | 11.87 | 12.00 | 11.67 | 11.96 | 222,337 | -0.26(-2.13%) |
Apr 09, 2024 | 12.42 | 12.59 | 12.13 | 12.22 | 163,580 | -0.12(-0.97%) |
Apr 08, 2024 | 12.56 | 12.68 | 12.34 | 12.34 | 167,660 | -0.11(-0.88%) |
Apr 05, 2024 | 12.27 | 12.68 | 12.05 | 12.45 | 139,265 | +0.12(+0.97%) |
Apr 04, 2024 | 13.06 | 13.12 | 12.25 | 12.33 | 118,057 | -0.51(-3.97%) |
Apr 03, 2024 | 12.45 | 13.04 | 12.45 | 12.84 | 161,731 | +0.24(+1.90%) |
Apr 02, 2024 | 12.54 | 12.72 | 12.41 | 12.60 | 156,948 | -0.18(-1.41%) |
Apr 01, 2024 | 12.98 | 12.98 | 12.59 | 12.78 | 129,094 | -0.22(-1.69%) |
Mar 28, 2024 | 12.65 | 13.35 | 12.65 | 13.00 | 187,944 | +0.36(+2.85%) |
Mar 27, 2024 | 12.75 | 12.76 | 12.44 | 12.64 | 135,321 | +0.02(+0.16%) |
Mar 26, 2024 | 12.92 | 13.00 | 12.41 | 12.62 | 190,508 | -0.18(-1.41%) |
Mar 25, 2024 | 12.68 | 12.97 | 12.64 | 12.80 | 160,026 | +0.07(+0.55%) |
Mar 22, 2024 | 12.91 | 12.91 | 12.59 | 12.73 | 207,581 | -0.18(-1.39%) |
Mar 21, 2024 | 12.78 | 13.12 | 12.71 | 12.91 | 199,149 | +0.16(+1.25%) |
Mar 20, 2024 | 12.44 | 12.88 | 12.26 | 12.75 | 146,559 | +0.34(+2.74%) |
Mar 19, 2024 | 12.06 | 12.66 | 12.04 | 12.41 | 154,220 | +0.21(+1.72%) |
Mar 18, 2024 | 12.42 | 12.43 | 12.16 | 12.20 | 165,576 | -0.21(-1.69%) |
Mar 15, 2024 | 12.30 | 12.57 | 12.23 | 12.41 | 343,577 | +0.03(+0.24%) |
Mar 14, 2024 | 13.13 | 13.13 | 12.28 | 12.38 | 231,608 | -0.76(-5.78%) |
Mar 13, 2024 | 12.84 | 13.16 | 12.84 | 13.14 | 156,370 | +0.25(+1.94%) |
Mar 12, 2024 | 12.71 | 12.97 | 12.70 | 12.89 | 102,547 | +0.18(+1.42%) |
Mar 11, 2024 | 12.63 | 12.82 | 12.57 | 12.71 | 88,327 | -0.02(-0.16%) |
Mar 08, 2024 | 13.00 | 13.20 | 12.69 | 12.73 | 95,512 | -0.08(-0.62%) |
Mar 07, 2024 | 12.88 | 12.88 | 12.68 | 12.81 | 77,279 | -0.04(-0.31%) |
Mar 06, 2024 | 12.75 | 12.92 | 12.67 | 12.85 | 79,091 | +0.31(+2.47%) |
Mar 05, 2024 | 12.84 | 12.93 | 12.51 | 12.54 | 157,943 | -0.47(-3.61%) |
Mar 04, 2024 | 13.06 | 13.30 | 12.91 | 13.01 | 119,265 | -0.03(-0.23%) |
Mar 01, 2024 | 13.31 | 13.31 | 12.98 | 13.04 | 256,834 | -0.19(-1.44%) |
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 241,556 | +0.37(+2.88%) |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 117,396 | -0.29(-2.21%) |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 211,159 | -0.04(-0.30%) |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 251,725 | +1.03(+8.47%) |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 841,269 | -1.65(-11.95%) |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 265,712 | +0.01(+0.07%) |
Feb 21, 2024 | 13.85 | 13.97 | 13.52 | 13.80 | 180,834 | -0.06(-0.43%) |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 113,671 | -0.52(-3.62%) |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 177,505 | -0.23(-1.57%) |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 194,492 | +0.82(+5.95%) |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 132,933 | +0.52(+3.92%) |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 222,510 | -1.01(-7.07%) |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 164,923 | +0.19(+1.35%) |
Feb 09, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 179,536 | +0.62(+4.60%) |
Feb 08, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 107,123 | -0.03(-0.22%) |
Feb 07, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 109,635 | +0.01(+0.07%) |
Feb 06, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 156,727 | +0.60(+4.65%) |
Feb 05, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 147,038 | -0.03(-0.23%) |
Feb 02, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 111,742 | -0.16(-1.22%) |
Feb 01, 2024 | 13.02 | 13.16 | 12.64 | 13.08 | 169,632 | +0.10(+0.77%) |
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 164,319 | -0.26(-1.96%) |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 191,008 | +0.06(+0.46%) |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 145,292 | +0.31(+2.41%) |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 88,767 | -0.47(-3.52%) |
Jan 25, 2024 | 13.55 | 13.55 | 13.28 | 13.34 | 221,930 | +0.04(+0.30%) |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 115,958 | -0.27(-1.99%) |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 167,323 | -0.03(-0.22%) |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 69,603 | +0.48(+3.66%) |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 114,596 | -0.01(-0.08%) |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 180,769 | +0.14(+1.08%) |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 142,374 | -0.11(-0.84%) |
Jan 16, 2024 | 13.09 | 13.19 | 12.95 | 13.10 | 228,431 | -0.13(-0.98%) |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 129,113 | +0.12(+0.92%) |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 227,963 | +0.19(+1.47%) |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 183,462 | -0.15(-1.15%) |
Jan 09, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 155,925 | +0.08(+0.62%) |
Jan 08, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 114,246 | +0.28(+2.20%) |
Jan 05, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 202,801 | -0.09(-0.70%) |
Jan 04, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 195,873 | +0.01(+0.08%) |
Jan 03, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 435,230 | -0.41(-3.11%) |
Jan 02, 2024 | 13.42 | 13.45 | 13.03 | 13.20 | 154,159 | -0.30(-2.22%) |
Dec 29, 2023 | 13.70 | 13.74 | 13.39 | 13.50 | 150,619 | -0.26(-1.89%) |
Dec 28, 2023 | 13.88 | 13.93 | 13.65 | 13.76 | 118,907 | -0.15(-1.08%) |
Dec 27, 2023 | 13.88 | 14.09 | 13.78 | 13.91 | 131,865 | +0.09(+0.65%) |
Dec 26, 2023 | 13.69 | 13.87 | 13.58 | 13.82 | 102,463 | +0.23(+1.69%) |
Dec 22, 2023 | 13.62 | 13.77 | 13.37 | 13.59 | 199,865 | +0.10(+0.74%) |
Dec 21, 2023 | 13.26 | 13.50 | 13.05 | 13.49 | 134,974 | +0.48(+3.69%) |
Dec 20, 2023 | 13.22 | 13.51 | 12.83 | 13.01 | 259,191 | -0.35(-2.62%) |
Dec 19, 2023 | 13.64 | 13.65 | 13.04 | 13.36 | 231,719 | -0.15(-1.11%) |
Dec 18, 2023 | 13.95 | 14.22 | 13.50 | 13.51 | 225,389 | -0.36(-2.60%) |
Dec 15, 2023 | 14.72 | 14.88 | 13.86 | 13.87 | 559,036 | -0.78(-5.32%) |
Dec 14, 2023 | 14.42 | 15.00 | 14.38 | 14.65 | 279,708 | +0.49(+3.46%) |
Dec 13, 2023 | 13.76 | 14.16 | 13.44 | 14.16 | 183,877 | +0.45(+3.28%) |
Dec 12, 2023 | 13.57 | 13.74 | 13.04 | 13.71 | 142,007 | +0.06(+0.44%) |
Dec 11, 2023 | 13.46 | 13.66 | 13.22 | 13.65 | 144,692 | +0.11(+0.81%) |
Dec 08, 2023 | 13.20 | 13.56 | 13.11 | 13.54 | 159,552 | +0.34(+2.58%) |
Dec 07, 2023 | 12.71 | 13.29 | 12.71 | 13.20 | 152,318 | +0.44(+3.45%) |
Dec 06, 2023 | 13.07 | 13.08 | 12.76 | 12.76 | 265,871 | -0.26(-2.00%) |
Dec 05, 2023 | 13.50 | 13.50 | 12.96 | 13.02 | 217,787 | -0.51(-3.77%) |
Dec 04, 2023 | 13.29 | 13.58 | 13.29 | 13.53 | 220,416 | +0.10(+0.74%) |
Dec 01, 2023 | 13.18 | 13.48 | 12.95 | 13.43 | 304,561 | +0.21(+1.59%) |
Nov 30, 2023 | 13.48 | 13.57 | 13.05 | 13.22 | 301,150 | -0.29(-2.15%) |
Nov 29, 2023 | 13.51 | 13.94 | 13.47 | 13.51 | 338,302 | +0.02(+0.15%) |
Nov 28, 2023 | 13.59 | 14.25 | 13.20 | 13.49 | 645,526 | +0.54(+4.17%) |
Nov 27, 2023 | 12.00 | 13.00 | 11.86 | 12.95 | 496,870 | +1.56(+13.70%) |
Nov 24, 2023 | 11.40 | 11.66 | 11.34 | 11.39 | 84,127 | -0.06(-0.52%) |
Nov 22, 2023 | 11.30 | 11.55 | 11.29 | 11.45 | 124,766 | +0.29(+2.60%) |
Nov 21, 2023 | 11.20 | 11.28 | 10.99 | 11.16 | 173,267 | -0.19(-1.67%) |
Nov 20, 2023 | 11.25 | 11.51 | 11.20 | 11.35 | 271,538 | +0.07(+0.62%) |
Nov 17, 2023 | 11.02 | 11.64 | 10.86 | 11.28 | 454,171 | +0.36(+3.30%) |
Nov 16, 2023 | 11.29 | 11.29 | 10.77 | 10.92 | 310,425 | -0.46(-4.04%) |
Nov 15, 2023 | 11.29 | 11.62 | 11.25 | 11.38 | 292,786 | +0.17(+1.52%) |
Nov 14, 2023 | 10.88 | 11.23 | 10.81 | 11.21 | 398,301 | +0.70(+6.66%) |
Nov 13, 2023 | 10.31 | 10.60 | 10.14 | 10.51 | 270,878 | +0.11(+1.06%) |
Nov 10, 2023 | 10.06 | 10.48 | 9.990 | 10.40 | 357,596 | +0.38(+3.79%) |
Nov 09, 2023 | 9.550 | 10.18 | 9.520 | 10.02 | 500,320 | +0.54(+5.70%) |
Nov 08, 2023 | 9.400 | 9.690 | 9.240 | 9.480 | 204,876 | +0.09(+0.96%) |
Nov 07, 2023 | 9.260 | 9.420 | 9.090 | 9.390 | 277,067 | +0.09(+0.97%) |
Nov 06, 2023 | 9.210 | 9.630 | 9.065 | 9.300 | 344,349 | +0.15(+1.64%) |
Nov 03, 2023 | 8.760 | 9.380 | 8.760 | 9.150 | 396,387 | +0.48(+5.54%) |
Nov 02, 2023 | 8.510 | 8.780 | 8.510 | 8.670 | 300,131 | +0.33(+3.96%) |
Nov 01, 2023 | 8.330 | 8.350 | 8.140 | 8.340 | 235,553 | +0.01(+0.12%) |
Oct 31, 2023 | 8.270 | 8.360 | 8.130 | 8.330 | 216,225 | +0.08(+0.97%) |
Oct 30, 2023 | 8.330 | 8.400 | 8.230 | 8.250 | 150,508 | -0.02(-0.24%) |
Oct 27, 2023 | 8.250 | 8.310 | 8.130 | 8.270 | 160,296 | +0.04(+0.49%) |
Oct 26, 2023 | 8.340 | 8.470 | 8.160 | 8.230 | 161,749 | -0.05(-0.60%) |
Oct 25, 2023 | 8.550 | 8.550 | 8.190 | 8.280 | 281,285 | -0.29(-3.38%) |
Oct 24, 2023 | 8.830 | 8.910 | 8.540 | 8.570 | 247,788 | -0.16(-1.83%) |
Oct 23, 2023 | 8.910 | 9.089 | 8.700 | 8.730 | 212,216 | -0.26(-2.89%) |
Oct 20, 2023 | 9.180 | 9.350 | 8.960 | 8.990 | 205,031 | -0.18(-1.96%) |
Oct 19, 2023 | 9.430 | 9.470 | 9.110 | 9.170 | 159,566 | -0.26(-2.76%) |
Oct 18, 2023 | 9.640 | 9.656 | 9.390 | 9.430 | 151,544 | -0.34(-3.48%) |
Oct 17, 2023 | 9.470 | 9.840 | 9.470 | 9.770 | 230,410 | +0.20(+2.09%) |
Oct 16, 2023 | 9.350 | 9.670 | 9.310 | 9.570 | 155,532 | +0.30(+3.24%) |
Oct 13, 2023 | 9.550 | 9.550 | 9.260 | 9.270 | 157,194 | -0.30(-3.13%) |
Oct 12, 2023 | 9.900 | 9.900 | 9.520 | 9.570 | 143,262 | -0.31(-3.14%) |
Oct 11, 2023 | 10.04 | 10.09 | 9.870 | 9.880 | 122,637 | -0.16(-1.59%) |
Oct 10, 2023 | 9.910 | 10.11 | 9.785 | 10.04 | 134,403 | +0.21(+2.14%) |
Oct 09, 2023 | 9.790 | 9.980 | 9.690 | 9.830 | 139,636 | -0.09(-0.91%) |
Oct 06, 2023 | 9.940 | 10.01 | 9.870 | 9.920 | 118,680 | -0.10(-1.00%) |
Oct 05, 2023 | 10.12 | 10.12 | 9.865 | 10.02 | 249,651 | -0.12(-1.18%) |
Oct 04, 2023 | 10.16 | 10.23 | 10.04 | 10.14 | 154,769 | -0.01(-0.10%) |
Oct 03, 2023 | 10.26 | 10.51 | 10.10 | 10.15 | 189,454 | -0.16(-1.55%) |
Oct 02, 2023 | 10.33 | 10.46 | 10.19 | 10.31 | 128,497 | -0.09(-0.87%) |
Sep 29, 2023 | 10.45 | 10.54 | 10.30 | 10.40 | 202,328 | +0.04(+0.39%) |
Sep 28, 2023 | 10.26 | 10.50 | 10.26 | 10.36 | 139,408 | +0.10(+0.97%) |
Sep 27, 2023 | 10.31 | 10.46 | 10.05 | 10.26 | 287,364 | -0.01(-0.10%) |
Sep 26, 2023 | 10.20 | 10.35 | 10.20 | 10.27 | 148,911 | +0.01(+0.10%) |
Sep 25, 2023 | 10.17 | 10.39 | 10.22 | 10.26 | 139,457 | +0.00(+0.00%) |
Sep 22, 2023 | 10.32 | 10.47 | 10.26 | 10.26 | 115,745 | -0.04(-0.39%) |
Sep 21, 2023 | 10.23 | 10.44 | 10.18 | 10.30 | 150,276 | -0.07(-0.68%) |
Sep 20, 2023 | 10.57 | 10.68 | 10.36 | 10.37 | 138,925 | -0.10(-0.96%) |
Sep 19, 2023 | 10.56 | 10.79 | 10.34 | 10.47 | 144,553 | -0.08(-0.76%) |
Sep 18, 2023 | 10.58 | 10.68 | 10.39 | 10.55 | 121,653 | -0.08(-0.75%) |
Sep 15, 2023 | 10.59 | 10.66 | 10.41 | 10.63 | 315,314 | +0.11(+1.05%) |
Sep 14, 2023 | 10.33 | 10.65 | 10.20 | 10.52 | 167,725 | +0.21(+2.04%) |
Sep 13, 2023 | 10.22 | 10.32 | 10.08 | 10.31 | 151,608 | +0.11(+1.08%) |
Sep 12, 2023 | 10.61 | 10.63 | 10.20 | 10.20 | 112,115 | -0.39(-3.68%) |
Sep 11, 2023 | 10.74 | 10.74 | 10.46 | 10.59 | 139,425 | -0.09(-0.84%) |
Sep 08, 2023 | 11.04 | 11.04 | 10.67 | 10.68 | 145,142 | -0.36(-3.26%) |
Sep 07, 2023 | 10.99 | 11.09 | 10.74 | 11.04 | 179,535 | -0.09(-0.81%) |
Sep 06, 2023 | 11.21 | 11.41 | 10.94 | 11.13 | 86,636 | -0.07(-0.62%) |
Sep 05, 2023 | 11.34 | 11.34 | 11.03 | 11.20 | 122,166 | -0.26(-2.27%) |
Sep 01, 2023 | 11.53 | 11.69 | 11.44 | 11.46 | 133,580 | +0.05(+0.44%) |
Aug 31, 2023 | 11.45 | 11.81 | 11.32 | 11.41 | 244,792 | +0.02(+0.18%) |
Aug 30, 2023 | 11.06 | 11.51 | 10.74 | 11.39 | 148,669 | +0.27(+2.43%) |
Aug 29, 2023 | 11.10 | 11.28 | 11.04 | 11.12 | 131,223 | -0.02(-0.18%) |
Aug 28, 2023 | 10.85 | 11.19 | 10.85 | 11.14 | 160,523 | +0.30(+2.77%) |
Aug 25, 2023 | 10.80 | 10.99 | 10.67 | 10.84 | 112,072 | +0.04(+0.37%) |
Aug 24, 2023 | 11.01 | 11.08 | 10.78 | 10.80 | 172,611 | -0.24(-2.17%) |
Aug 23, 2023 | 10.91 | 11.12 | 10.91 | 11.04 | 135,242 | +0.16(+1.47%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.80 | 10.88 | 121,527 | +0.08(+0.74%) |
Aug 21, 2023 | 11.04 | 11.04 | 10.79 | 10.80 | 153,202 | -0.23(-2.09%) |
Aug 18, 2023 | 10.87 | 11.31 | 10.87 | 11.03 | 197,998 | +0.00(+0.00%) |
Aug 17, 2023 | 10.83 | 11.08 | 10.74 | 11.03 | 278,044 | +0.20(+1.85%) |
Aug 16, 2023 | 11.00 | 11.05 | 10.80 | 10.83 | 244,348 | -0.25(-2.26%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.93 | 11.08 | 148,497 | +0.07(+0.64%) |
Aug 14, 2023 | 10.77 | 11.04 | 10.68 | 11.01 | 248,569 | +0.21(+1.94%) |
Aug 11, 2023 | 10.81 | 10.89 | 10.75 | 10.80 | 176,584 | -0.07(-0.64%) |
Aug 10, 2023 | 10.98 | 11.02 | 10.75 | 10.87 | 227,730 | -0.06(-0.55%) |
Aug 09, 2023 | 11.13 | 11.16 | 10.70 | 10.93 | 220,796 | -0.19(-1.71%) |
Aug 08, 2023 | 11.42 | 11.48 | 11.02 | 11.12 | 208,661 | -0.48(-4.14%) |
Aug 07, 2023 | 11.82 | 11.82 | 11.36 | 11.60 | 275,392 | -0.23(-1.94%) |
Aug 04, 2023 | 12.47 | 12.87 | 11.74 | 11.83 | 492,406 | -1.68(-12.44%) |
Aug 03, 2023 | 13.24 | 13.56 | 13.24 | 13.51 | 189,468 | +0.01(+0.07%) |
Aug 02, 2023 | 13.77 | 13.77 | 13.22 | 13.50 | 269,537 | -0.47(-3.36%) |
Aug 01, 2023 | 14.32 | 14.32 | 13.84 | 13.97 | 404,521 | -0.43(-2.99%) |
Jul 31, 2023 | 14.14 | 14.49 | 14.11 | 14.40 | 180,896 | +0.24(+1.69%) |
Jul 28, 2023 | 14.43 | 14.53 | 14.14 | 14.16 | 141,797 | -0.08(-0.56%) |
Jul 27, 2023 | 14.60 | 14.60 | 14.14 | 14.24 | 146,489 | -0.21(-1.45%) |
Jul 26, 2023 | 14.25 | 14.62 | 14.24 | 14.45 | 121,893 | +0.09(+0.63%) |
Jul 25, 2023 | 14.17 | 14.51 | 14.12 | 14.36 | 126,566 | +0.16(+1.13%) |
Jul 24, 2023 | 14.53 | 14.62 | 14.19 | 14.20 | 115,044 | -0.33(-2.27%) |
Jul 21, 2023 | 14.74 | 15.20 | 14.46 | 14.53 | 163,090 | -0.09(-0.62%) |
Jul 20, 2023 | 14.70 | 14.70 | 14.23 | 14.62 | 117,026 | -0.15(-1.02%) |
Jul 19, 2023 | 14.81 | 15.03 | 14.67 | 14.77 | 144,215 | -0.05(-0.34%) |
Jul 18, 2023 | 15.01 | 15.28 | 14.71 | 14.82 | 140,422 | -0.26(-1.72%) |
Jul 17, 2023 | 14.76 | 15.18 | 14.52 | 15.08 | 237,791 | +0.29(+1.96%) |
Jul 14, 2023 | 15.16 | 15.26 | 14.72 | 14.79 | 111,373 | -0.46(-3.02%) |
Jul 13, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 125,918 | +0.20(+1.33%) |
Jul 12, 2023 | 15.27 | 15.43 | 14.93 | 15.05 | 123,686 | +0.06(+0.40%) |
Jul 11, 2023 | 15.19 | 15.19 | 14.84 | 14.99 | 144,525 | -0.08(-0.53%) |
Jul 10, 2023 | 14.90 | 15.15 | 14.90 | 15.07 | 136,330 | +0.17(+1.14%) |
Jul 07, 2023 | 15.11 | 15.29 | 14.85 | 14.90 | 116,648 | -0.09(-0.60%) |
Jul 06, 2023 | 15.05 | 15.06 | 14.70 | 14.99 | 150,681 | -0.27(-1.77%) |
Jul 05, 2023 | 15.40 | 15.44 | 15.05 | 15.26 | 164,871 | -0.33(-2.12%) |
Jul 03, 2023 | 15.45 | 15.72 | 14.81 | 15.59 | 115,426 | +0.17(+1.10%) |
Jun 30, 2023 | 15.53 | 15.74 | 15.41 | 15.42 | 186,170 | +0.05(+0.33%) |
Jun 29, 2023 | 15.14 | 15.61 | 15.14 | 15.37 | 180,391 | +0.22(+1.45%) |
Jun 28, 2023 | 14.89 | 15.18 | 14.84 | 15.15 | 175,006 | +0.11(+0.73%) |
Jun 27, 2023 | 14.78 | 15.17 | 14.44 | 15.04 | 127,037 | +0.32(+2.17%) |
Jun 26, 2023 | 15.04 | 15.23 | 14.70 | 14.72 | 163,418 | -0.40(-2.65%) |
Jun 23, 2023 | 15.09 | 15.25 | 14.70 | 15.12 | 391,617 | -0.27(-1.75%) |
Jun 22, 2023 | 15.63 | 15.84 | 15.31 | 15.39 | 185,117 | -0.32(-2.04%) |
Jun 21, 2023 | 15.17 | 15.91 | 14.69 | 15.71 | 444,377 | +0.40(+2.61%) |
Jun 20, 2023 | 15.04 | 15.33 | 14.37 | 15.31 | 232,379 | +0.02(+0.13%) |
Jun 16, 2023 | 15.01 | 15.41 | 14.80 | 15.29 | 574,198 | +0.29(+1.93%) |