Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.25 | 16.30 | 16.07 | 16.12 | 169,221 | -0.07(-0.43%) |
May 16, 2024 | 16.17 | 16.23 | 16.04 | 16.19 | 294,476 | -0.02(-0.12%) |
May 15, 2024 | 16.28 | 16.35 | 16.18 | 16.21 | 170,481 | +0.03(+0.15%) |
May 14, 2024 | 16.28 | 16.33 | 16.04 | 16.18 | 240,807 | -0.05(-0.34%) |
May 13, 2024 | 16.46 | 16.55 | 16.24 | 16.24 | 256,627 | -0.11(-0.67%) |
May 10, 2024 | 16.40 | 16.41 | 16.20 | 16.35 | 300,178 | -0.09(-0.55%) |
May 09, 2024 | 16.29 | 16.51 | 16.28 | 16.44 | 254,805 | +0.15(+0.92%) |
May 08, 2024 | 16.59 | 16.61 | 15.86 | 16.29 | 401,281 | -0.48(-2.86%) |
May 07, 2024 | 16.86 | 16.95 | 16.74 | 16.77 | 221,006 | -0.11(-0.65%) |
May 06, 2024 | 17.19 | 17.25 | 16.86 | 16.88 | 147,935 | -0.31(-1.80%) |
May 03, 2024 | 17.20 | 17.25 | 17.00 | 17.19 | 144,423 | +0.11(+0.64%) |
May 02, 2024 | 16.90 | 17.09 | 16.83 | 17.08 | 200,910 | +0.28(+1.67%) |
May 01, 2024 | 16.91 | 17.07 | 16.79 | 16.80 | 176,371 | -0.17(-1.00%) |
Apr 30, 2024 | 17.00 | 17.28 | 16.89 | 16.97 | 253,661 | -0.06(-0.35%) |
Apr 29, 2024 | 17.32 | 17.33 | 17.01 | 17.03 | 175,392 | -0.14(-0.82%) |
Apr 26, 2024 | 16.95 | 17.21 | 16.88 | 17.17 | 172,023 | +0.28(+1.66%) |
Apr 25, 2024 | 16.96 | 17.07 | 16.68 | 16.89 | 255,537 | -0.18(-1.03%) |
Apr 24, 2024 | 17.15 | 17.22 | 17.04 | 17.07 | 175,381 | -0.05(-0.32%) |
Apr 23, 2024 | 17.00 | 17.30 | 16.97 | 17.12 | 206,774 | +0.13(+0.77%) |
Apr 22, 2024 | 16.89 | 17.16 | 16.84 | 16.99 | 205,109 | +0.08(+0.47%) |
Apr 19, 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 232,684 | +0.12(+0.71%) |
Apr 18, 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 266,155 | +0.30(+1.82%) |
Apr 17, 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 220,923 | -0.10(-0.60%) |
Apr 16, 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 280,393 | +0.09(+0.55%) |
Apr 15, 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 331,949 | -0.25(-1.49%) |
Apr 12, 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 229,138 | -0.34(-1.99%) |
Apr 11, 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 220,460 | +0.14(+0.83%) |
Apr 10, 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 377,730 | -0.59(-3.36%) |
Apr 09, 2024 | 17.72 | 17.75 | 17.34 | 17.54 | 274,701 | -0.21(-1.18%) |
Apr 08, 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 231,284 | +0.02(+0.11%) |
Apr 05, 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 299,406 | +0.15(+0.85%) |
Apr 04, 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 332,364 | +0.42(+2.45%) |
Apr 03, 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 201,377 | +0.04(+0.23%) |
Apr 02, 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 250,904 | -0.16(-0.93%) |
Apr 01, 2024 | 17.30 | 17.38 | 17.02 | 17.28 | 406,741 | -0.08(-0.46%) |
Mar 28, 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 386,414 | -0.27(-1.53%) |
Mar 27, 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 358,845 | +0.05(+0.28%) |
Mar 26, 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 297,940 | +0.04(+0.23%) |
Mar 25, 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 248,383 | -0.14(-0.79%) |
Mar 22, 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 266,815 | -0.27(-1.50%) |
Mar 21, 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 350,335 | +0.10(+0.56%) |
Mar 20, 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 383,051 | -0.07(-0.39%) |
Mar 19, 2024 | 17.56 | 17.92 | 17.56 | 17.92 | 581,448 | +0.26(+1.46%) |
Mar 18, 2024 | 17.30 | 17.75 | 17.28 | 17.66 | 455,856 | +0.24(+1.37%) |
Mar 15, 2024 | 17.16 | 17.60 | 17.10 | 17.42 | 790,944 | +0.18(+1.04%) |
Mar 14, 2024 | 17.24 | 17.31 | 16.68 | 17.24 | 707,325 | -0.21(-1.20%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.14 | 17.45 | 635,264 | -0.01(-0.06%) |
Mar 12, 2024 | 17.40 | 17.64 | 17.06 | 17.46 | 942,370 | +0.06(+0.37%) |
Mar 11, 2024 | 17.18 | 17.65 | 16.99 | 17.40 | 1,260,904 | +0.12(+0.72%) |
Mar 08, 2024 | 14.96 | 17.34 | 14.84 | 17.27 | 4,441,110 | +3.92(+29.39%) |
Mar 07, 2024 | 13.14 | 13.40 | 13.07 | 13.35 | 497,654 | +0.27(+2.05%) |
Mar 06, 2024 | 13.15 | 13.24 | 13.04 | 13.08 | 456,489 | -0.08(-0.64%) |
Mar 05, 2024 | 13.19 | 13.46 | 13.15 | 13.17 | 305,189 | +0.02(+0.19%) |
Mar 04, 2024 | 13.46 | 13.54 | 13.07 | 13.14 | 368,019 | -0.33(-2.43%) |
Mar 01, 2024 | 13.66 | 13.77 | 13.43 | 13.47 | 299,887 | -0.17(-1.24%) |
Feb 29, 2024 | 13.49 | 13.65 | 13.47 | 13.64 | 307,940 | +0.25(+1.86%) |
Feb 28, 2024 | 13.35 | 13.57 | 13.28 | 13.39 | 202,207 | -0.04(-0.30%) |
Feb 27, 2024 | 13.37 | 13.50 | 13.26 | 13.43 | 246,582 | +0.13(+0.97%) |
Feb 26, 2024 | 13.47 | 13.55 | 13.30 | 13.30 | 226,292 | -0.23(-1.69%) |
Feb 23, 2024 | 13.59 | 13.61 | 13.43 | 13.53 | 179,490 | -0.04(-0.29%) |
Feb 22, 2024 | 13.65 | 13.69 | 13.43 | 13.57 | 331,500 | -0.12(-0.87%) |
Feb 21, 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 245,369 | +0.22(+1.62%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.23 | 13.47 | 274,419 | +0.04(+0.30%) |
Feb 16, 2024 | 13.55 | 13.60 | 13.40 | 13.43 | 216,734 | -0.15(-1.10%) |
Feb 15, 2024 | 13.51 | 13.63 | 13.39 | 13.58 | 393,926 | +0.17(+1.26%) |
Feb 14, 2024 | 13.35 | 13.43 | 13.23 | 13.41 | 218,325 | +0.18(+1.35%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.19 | 13.23 | 359,118 | -0.53(-3.83%) |
Feb 12, 2024 | 13.71 | 13.98 | 13.71 | 13.76 | 327,425 | +0.09(+0.65%) |
Feb 09, 2024 | 13.64 | 13.83 | 13.60 | 13.67 | 286,127 | +0.09(+0.66%) |
Feb 08, 2024 | 13.05 | 13.58 | 13.05 | 13.58 | 338,284 | +0.56(+4.27%) |
Feb 07, 2024 | 12.99 | 13.05 | 12.90 | 13.02 | 240,222 | +0.00(+0.00%) |
Feb 06, 2024 | 12.90 | 13.08 | 12.89 | 13.02 | 188,865 | +0.13(+1.00%) |
Feb 05, 2024 | 13.02 | 13.03 | 12.81 | 12.89 | 287,497 | -0.16(-1.22%) |
Feb 02, 2024 | 13.21 | 13.22 | 13.05 | 13.05 | 247,306 | -0.24(-1.79%) |
Feb 01, 2024 | 13.02 | 13.29 | 13.02 | 13.29 | 243,575 | +0.32(+2.45%) |
Jan 31, 2024 | 13.28 | 13.42 | 12.97 | 12.97 | 303,834 | -0.32(-2.39%) |
Jan 30, 2024 | 13.30 | 13.32 | 13.04 | 13.29 | 245,326 | -0.05(-0.37%) |
Jan 29, 2024 | 13.31 | 13.38 | 13.20 | 13.34 | 245,439 | +0.13(+0.98%) |
Jan 26, 2024 | 13.21 | 13.28 | 13.06 | 13.21 | 239,676 | +0.10(+0.76%) |
Jan 25, 2024 | 13.02 | 13.12 | 12.92 | 13.11 | 330,295 | +0.14(+1.07%) |
Jan 24, 2024 | 13.43 | 13.43 | 12.96 | 12.97 | 356,868 | -0.40(-2.97%) |
Jan 23, 2024 | 13.30 | 13.54 | 13.25 | 13.37 | 350,700 | +0.16(+1.20%) |
Jan 22, 2024 | 13.08 | 13.22 | 13.02 | 13.21 | 323,861 | +0.17(+1.29%) |
Jan 19, 2024 | 12.97 | 13.06 | 12.91 | 13.04 | 285,738 | +0.08(+0.61%) |
Jan 18, 2024 | 13.08 | 13.11 | 12.91 | 12.96 | 273,104 | -0.04(-0.31%) |
Jan 17, 2024 | 13.09 | 13.16 | 12.95 | 13.00 | 278,145 | -0.22(-1.65%) |
Jan 16, 2024 | 13.38 | 13.38 | 13.17 | 13.22 | 258,383 | -0.19(-1.41%) |
Jan 12, 2024 | 13.66 | 13.75 | 13.35 | 13.41 | 240,260 | -0.14(-1.03%) |
Jan 11, 2024 | 13.26 | 13.56 | 13.20 | 13.55 | 492,762 | +0.29(+2.17%) |
Jan 10, 2024 | 13.24 | 13.34 | 13.17 | 13.26 | 237,893 | -0.01(-0.07%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.07 | 13.27 | 266,476 | +0.04(+0.30%) |
Jan 08, 2024 | 13.29 | 13.32 | 13.15 | 13.23 | 251,067 | -0.08(-0.60%) |
Jan 05, 2024 | 13.10 | 13.38 | 13.10 | 13.31 | 421,688 | +0.23(+1.75%) |
Jan 04, 2024 | 13.21 | 13.29 | 12.97 | 13.08 | 349,075 | -0.05(-0.38%) |
Jan 03, 2024 | 13.39 | 13.39 | 13.11 | 13.13 | 331,082 | -0.23(-1.71%) |
Jan 02, 2024 | 13.43 | 13.54 | 13.18 | 13.36 | 395,889 | -0.11(-0.81%) |
Dec 29, 2023 | 13.63 | 13.67 | 13.42 | 13.47 | 360,752 | -0.19(-1.38%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.64 | 13.66 | 237,160 | -0.07(-0.51%) |
Dec 27, 2023 | 13.61 | 13.83 | 13.61 | 13.73 | 295,708 | +0.12(+0.88%) |
Dec 26, 2023 | 13.41 | 13.62 | 13.39 | 13.61 | 396,353 | +0.09(+0.66%) |
Dec 22, 2023 | 13.36 | 13.58 | 13.33 | 13.52 | 462,800 | +0.22(+1.64%) |
Dec 21, 2023 | 13.35 | 13.49 | 13.23 | 13.30 | 322,498 | -0.04(-0.30%) |
Dec 20, 2023 | 13.31 | 13.86 | 13.25 | 13.34 | 606,568 | +0.03(+0.22%) |
Dec 19, 2023 | 12.91 | 13.31 | 12.90 | 13.31 | 513,436 | +0.44(+3.44%) |
Dec 18, 2023 | 12.86 | 12.98 | 12.75 | 12.87 | 436,718 | +0.03(+0.23%) |
Dec 15, 2023 | 12.93 | 13.06 | 12.78 | 12.84 | 743,793 | -0.01(-0.08%) |
Dec 14, 2023 | 12.65 | 13.04 | 12.65 | 12.85 | 739,147 | +0.29(+2.27%) |
Dec 13, 2023 | 11.93 | 12.57 | 11.91 | 12.56 | 773,670 | +0.61(+5.11%) |
Dec 12, 2023 | 12.12 | 12.12 | 11.78 | 11.95 | 723,427 | -0.14(-1.14%) |
Dec 11, 2023 | 12.39 | 12.82 | 11.91 | 12.09 | 1,170,937 | -0.32(-2.62%) |
Dec 08, 2023 | 12.69 | 13.68 | 12.29 | 12.41 | 2,928,710 | -1.24(-9.08%) |
Dec 07, 2023 | 13.98 | 14.07 | 13.57 | 13.66 | 1,209,955 | -0.34(-2.46%) |
Dec 06, 2023 | 13.93 | 14.06 | 13.82 | 14.00 | 531,533 | +0.11(+0.78%) |
Dec 05, 2023 | 13.88 | 14.37 | 13.86 | 13.89 | 870,653 | +0.03(+0.21%) |
Dec 04, 2023 | 13.71 | 13.90 | 13.65 | 13.86 | 340,899 | +0.17(+1.22%) |
Dec 01, 2023 | 13.49 | 13.73 | 13.36 | 13.69 | 405,127 | +0.16(+1.16%) |
Nov 30, 2023 | 13.59 | 13.59 | 13.41 | 13.54 | 367,829 | -0.02(-0.15%) |
Nov 29, 2023 | 13.65 | 13.76 | 13.45 | 13.56 | 328,177 | -0.06(-0.43%) |
Nov 28, 2023 | 13.87 | 13.87 | 13.61 | 13.62 | 278,980 | -0.28(-1.98%) |
Nov 27, 2023 | 13.87 | 13.93 | 13.79 | 13.89 | 334,591 | -0.03(-0.21%) |
Nov 24, 2023 | 13.92 | 14.03 | 13.78 | 13.92 | 199,862 | +0.10(+0.71%) |
Nov 22, 2023 | 13.80 | 13.95 | 13.75 | 13.82 | 290,226 | +0.09(+0.65%) |
Nov 21, 2023 | 13.78 | 13.83 | 13.59 | 13.73 | 300,685 | -0.06(-0.43%) |
Nov 20, 2023 | 13.74 | 13.86 | 13.67 | 13.79 | 293,321 | +0.02(+0.14%) |
Nov 17, 2023 | 13.81 | 13.92 | 13.70 | 13.77 | 289,331 | +0.05(+0.36%) |
Nov 16, 2023 | 14.21 | 14.21 | 13.58 | 13.72 | 347,699 | -0.47(-3.33%) |
Nov 15, 2023 | 13.94 | 14.43 | 13.94 | 14.20 | 390,006 | +0.19(+1.33%) |
Nov 14, 2023 | 13.58 | 14.16 | 13.58 | 14.01 | 790,774 | +0.51(+3.79%) |
Nov 13, 2023 | 13.59 | 13.72 | 13.40 | 13.50 | 406,459 | -0.12(-0.87%) |
Nov 10, 2023 | 13.52 | 13.69 | 13.39 | 13.62 | 260,542 | +0.15(+1.10%) |
Nov 09, 2023 | 13.55 | 13.66 | 13.39 | 13.47 | 310,150 | -0.06(-0.44%) |
Nov 08, 2023 | 13.83 | 13.83 | 13.37 | 13.53 | 398,091 | -0.26(-1.86%) |
Nov 07, 2023 | 14.00 | 14.03 | 13.67 | 13.78 | 508,461 | -0.29(-2.03%) |
Nov 06, 2023 | 14.18 | 14.19 | 13.99 | 14.07 | 401,928 | -0.19(-1.31%) |
Nov 03, 2023 | 14.32 | 14.51 | 14.02 | 14.26 | 491,660 | +0.10(+0.70%) |
Nov 02, 2023 | 14.32 | 14.52 | 13.80 | 14.16 | 738,661 | -0.23(-1.57%) |
Nov 01, 2023 | 14.44 | 14.53 | 14.15 | 14.38 | 355,053 | -0.12(-0.81%) |
Oct 31, 2023 | 14.00 | 14.60 | 14.00 | 14.50 | 565,765 | +0.52(+3.70%) |
Oct 30, 2023 | 14.03 | 14.06 | 13.79 | 13.99 | 337,199 | -0.03(-0.25%) |
Oct 27, 2023 | 14.60 | 14.63 | 13.93 | 14.02 | 609,988 | -0.56(-3.85%) |
Oct 26, 2023 | 13.91 | 14.59 | 13.91 | 14.58 | 847,196 | +0.67(+4.81%) |
Oct 25, 2023 | 13.44 | 13.97 | 13.33 | 13.91 | 570,610 | +0.42(+3.14%) |
Oct 24, 2023 | 13.56 | 13.71 | 13.29 | 13.49 | 369,665 | +0.00(+0.00%) |
Oct 23, 2023 | 13.69 | 13.78 | 13.48 | 13.49 | 323,890 | -0.27(-1.93%) |
Oct 20, 2023 | 13.93 | 13.93 | 13.69 | 13.75 | 285,767 | -0.12(-0.85%) |
Oct 19, 2023 | 13.89 | 14.02 | 13.64 | 13.87 | 381,081 | -0.07(-0.49%) |
Oct 18, 2023 | 13.95 | 14.32 | 13.86 | 13.94 | 511,773 | -0.07(-0.49%) |
Oct 17, 2023 | 14.02 | 14.08 | 13.69 | 14.01 | 532,546 | +0.05(+0.35%) |
Oct 16, 2023 | 13.83 | 14.13 | 13.70 | 13.96 | 589,900 | +0.02(+0.14%) |
Oct 13, 2023 | 13.59 | 14.15 | 13.39 | 13.94 | 888,041 | +0.35(+2.61%) |
Oct 12, 2023 | 13.67 | 13.97 | 13.35 | 13.59 | 447,248 | -0.03(-0.22%) |
Oct 11, 2023 | 13.37 | 13.71 | 13.27 | 13.62 | 465,853 | +0.28(+2.07%) |
Oct 10, 2023 | 13.28 | 13.85 | 13.28 | 13.34 | 646,948 | +0.13(+0.97%) |
Oct 09, 2023 | 12.82 | 13.24 | 12.81 | 13.21 | 585,161 | +0.43(+3.39%) |
Oct 06, 2023 | 12.90 | 12.96 | 12.76 | 12.78 | 316,142 | -0.12(-0.95%) |
Oct 05, 2023 | 13.03 | 13.09 | 12.83 | 12.90 | 492,723 | -0.10(-0.80%) |
Oct 04, 2023 | 12.79 | 13.10 | 12.79 | 13.01 | 354,333 | +0.17(+1.30%) |
Oct 03, 2023 | 13.00 | 13.07 | 12.79 | 12.84 | 490,579 | -0.11(-0.84%) |
Oct 02, 2023 | 12.69 | 13.16 | 12.68 | 12.95 | 689,950 | +0.24(+1.86%) |
Sep 29, 2023 | 12.65 | 12.77 | 12.62 | 12.71 | 357,002 | +0.08(+0.62%) |
Sep 28, 2023 | 12.67 | 12.76 | 12.62 | 12.63 | 343,835 | -0.03(-0.23%) |
Sep 27, 2023 | 12.61 | 12.71 | 12.54 | 12.66 | 406,845 | +0.06(+0.47%) |
Sep 26, 2023 | 12.52 | 12.73 | 12.47 | 12.60 | 532,418 | -0.02(-0.16%) |
Sep 25, 2023 | 12.32 | 12.68 | 12.55 | 12.62 | 428,133 | +0.29(+2.31%) |
Sep 22, 2023 | 12.25 | 12.37 | 12.09 | 12.34 | 614,059 | +0.14(+1.13%) |
Sep 21, 2023 | 11.71 | 12.39 | 11.66 | 12.20 | 776,394 | +0.39(+3.34%) |
Sep 20, 2023 | 11.79 | 12.20 | 11.78 | 11.80 | 854,286 | +0.33(+2.92%) |
Sep 19, 2023 | 11.35 | 11.54 | 11.33 | 11.47 | 428,104 | +0.14(+1.20%) |
Sep 18, 2023 | 11.18 | 11.37 | 11.03 | 11.33 | 440,736 | +0.16(+1.40%) |
Sep 15, 2023 | 11.25 | 11.28 | 10.93 | 11.18 | 664,710 | -0.07(-0.61%) |
Sep 14, 2023 | 11.15 | 11.39 | 11.15 | 11.25 | 520,007 | +0.18(+1.59%) |
Sep 13, 2023 | 11.11 | 11.28 | 11.04 | 11.07 | 577,675 | -0.05(-0.44%) |
Sep 12, 2023 | 11.35 | 11.54 | 11.12 | 11.12 | 626,861 | -0.21(-1.89%) |
Sep 11, 2023 | 11.34 | 11.80 | 11.30 | 11.33 | 943,268 | -0.02(-0.17%) |
Sep 08, 2023 | 11.87 | 12.84 | 11.12 | 11.35 | 3,510,351 | +1.11(+10.85%) |
Sep 07, 2023 | 10.55 | 10.56 | 10.12 | 10.24 | 1,079,767 | -0.32(-3.04%) |
Sep 06, 2023 | 11.08 | 11.11 | 10.53 | 10.56 | 559,410 | -0.41(-3.73%) |
Sep 05, 2023 | 11.38 | 11.38 | 10.96 | 10.97 | 377,140 | -0.44(-3.84%) |
Sep 01, 2023 | 11.44 | 11.56 | 11.28 | 11.41 | 281,304 | -0.03(-0.26%) |
Aug 31, 2023 | 11.40 | 11.61 | 11.38 | 11.44 | 329,513 | +0.08(+0.69%) |
Aug 30, 2023 | 11.49 | 11.55 | 11.32 | 11.36 | 354,574 | -0.17(-1.44%) |
Aug 29, 2023 | 11.65 | 11.66 | 11.44 | 11.53 | 497,109 | -0.13(-1.09%) |
Aug 28, 2023 | 11.90 | 12.16 | 11.64 | 11.65 | 437,921 | -0.24(-2.05%) |
Aug 25, 2023 | 12.06 | 12.18 | 11.86 | 11.90 | 308,934 | -0.12(-0.97%) |
Aug 24, 2023 | 12.37 | 12.41 | 12.01 | 12.02 | 298,204 | -0.37(-2.99%) |
Aug 23, 2023 | 12.27 | 12.41 | 12.08 | 12.39 | 298,697 | +0.09(+0.71%) |
Aug 22, 2023 | 12.51 | 12.56 | 12.20 | 12.30 | 277,313 | -0.20(-1.64%) |
Aug 21, 2023 | 12.57 | 12.68 | 12.45 | 12.50 | 236,926 | -0.07(-0.54%) |
Aug 18, 2023 | 12.49 | 12.69 | 12.49 | 12.57 | 201,923 | -0.01(-0.08%) |
Aug 17, 2023 | 12.51 | 12.66 | 12.44 | 12.58 | 314,944 | +0.07(+0.55%) |
Aug 16, 2023 | 12.66 | 12.85 | 12.49 | 12.51 | 325,205 | -0.14(-1.08%) |
Aug 15, 2023 | 12.33 | 12.69 | 12.27 | 12.65 | 374,539 | +0.31(+2.53%) |
Aug 14, 2023 | 12.50 | 12.55 | 12.31 | 12.34 | 407,257 | -0.17(-1.33%) |
Aug 11, 2023 | 12.24 | 12.59 | 12.21 | 12.50 | 289,266 | +0.09(+0.71%) |
Aug 10, 2023 | 12.68 | 12.88 | 12.41 | 12.41 | 320,880 | -0.21(-1.70%) |
Aug 09, 2023 | 12.57 | 12.80 | 12.56 | 12.63 | 300,119 | +0.09(+0.70%) |
Aug 08, 2023 | 12.45 | 12.55 | 12.30 | 12.54 | 261,052 | +0.07(+0.55%) |
Aug 07, 2023 | 12.37 | 12.49 | 12.07 | 12.47 | 424,789 | +0.11(+0.87%) |
Aug 04, 2023 | 12.28 | 12.55 | 12.24 | 12.37 | 436,623 | +0.13(+1.04%) |
Aug 03, 2023 | 12.18 | 12.32 | 12.12 | 12.24 | 255,333 | +0.05(+0.40%) |
Aug 02, 2023 | 12.22 | 12.28 | 12.10 | 12.19 | 293,824 | -0.08(-0.67%) |
Aug 01, 2023 | 12.36 | 12.40 | 12.17 | 12.27 | 348,388 | -0.13(-1.06%) |
Jul 31, 2023 | 12.48 | 12.57 | 12.33 | 12.41 | 318,460 | -0.08(-0.62%) |
Jul 28, 2023 | 12.60 | 12.80 | 12.45 | 12.48 | 272,945 | -0.10(-0.77%) |
Jul 27, 2023 | 12.73 | 12.86 | 12.50 | 12.58 | 280,057 | -0.12(-0.92%) |
Jul 26, 2023 | 12.57 | 12.70 | 12.52 | 12.70 | 204,619 | +0.13(+1.01%) |
Jul 25, 2023 | 12.66 | 12.70 | 12.47 | 12.57 | 271,042 | -0.05(-0.39%) |
Jul 24, 2023 | 12.46 | 12.64 | 12.39 | 12.62 | 265,712 | +0.16(+1.25%) |
Jul 21, 2023 | 12.64 | 12.67 | 12.38 | 12.46 | 277,388 | -0.11(-0.85%) |
Jul 20, 2023 | 12.54 | 12.64 | 12.39 | 12.57 | 247,344 | +0.04(+0.31%) |
Jul 19, 2023 | 12.44 | 12.62 | 12.43 | 12.53 | 477,220 | +0.14(+1.10%) |
Jul 18, 2023 | 12.41 | 12.68 | 12.25 | 12.40 | 390,901 | -0.03(-0.24%) |
Jul 17, 2023 | 12.79 | 12.79 | 12.41 | 12.42 | 380,929 | -0.39(-3.04%) |
Jul 14, 2023 | 12.99 | 12.99 | 12.66 | 12.81 | 295,438 | -0.18(-1.35%) |
Jul 13, 2023 | 13.04 | 13.11 | 12.94 | 12.99 | 296,003 | -0.03(-0.22%) |
Jul 12, 2023 | 12.94 | 13.09 | 12.85 | 13.02 | 386,470 | +0.17(+1.29%) |
Jul 11, 2023 | 12.80 | 12.85 | 12.69 | 12.85 | 304,107 | +0.09(+0.68%) |
Jul 10, 2023 | 12.68 | 12.93 | 12.64 | 12.77 | 401,152 | +0.11(+0.84%) |
Jul 07, 2023 | 12.64 | 12.76 | 12.57 | 12.66 | 522,664 | +0.02(+0.15%) |
Jul 06, 2023 | 12.43 | 12.73 | 12.35 | 12.64 | 564,284 | +0.14(+1.16%) |
Jul 05, 2023 | 12.59 | 12.65 | 12.37 | 12.50 | 391,433 | -0.21(-1.67%) |
Jul 03, 2023 | 12.62 | 12.81 | 12.60 | 12.71 | 220,175 | +0.12(+0.92%) |
Jun 30, 2023 | 12.99 | 12.99 | 12.55 | 12.59 | 540,213 | -0.15(-1.21%) |
Jun 29, 2023 | 12.44 | 13.11 | 12.44 | 12.75 | 565,884 | +0.37(+2.96%) |
Jun 28, 2023 | 12.20 | 12.46 | 12.13 | 12.38 | 700,121 | +0.14(+1.10%) |
Jun 27, 2023 | 12.72 | 12.87 | 12.25 | 12.25 | 1,402,118 | -0.41(-3.21%) |
Jun 26, 2023 | 13.10 | 13.22 | 12.65 | 12.65 | 1,340,536 | -0.40(-3.03%) |
Jun 23, 2023 | 11.59 | 13.16 | 11.49 | 13.05 | 7,389,077 | +2.19(+20.20%) |
Jun 22, 2023 | 11.25 | 11.28 | 10.80 | 10.85 | 1,231,491 | -0.44(-3.93%) |
Jun 21, 2023 | 11.22 | 11.33 | 11.03 | 11.30 | 555,223 | +0.06(+0.52%) |
Jun 20, 2023 | 11.52 | 11.57 | 11.13 | 11.24 | 563,932 | -0.28(-2.43%) |
Jun 16, 2023 | 11.81 | 11.81 | 11.40 | 11.52 | 633,369 | -0.18(-1.57%) |
Jun 15, 2023 | 11.87 | 11.88 | 11.45 | 11.70 | 610,109 | -0.20(-1.70%) |
Jun 14, 2023 | 12.06 | 12.16 | 11.83 | 11.91 | 412,320 | -0.15(-1.28%) |
Jun 13, 2023 | 12.12 | 12.26 | 12.02 | 12.06 | 349,844 | -0.02(-0.16%) |
Jun 12, 2023 | 12.16 | 12.18 | 12.04 | 12.08 | 312,703 | +0.00(+0.00%) |
Jun 09, 2023 | 12.22 | 12.26 | 12.05 | 12.08 | 288,034 | -0.14(-1.19%) |
Jun 08, 2023 | 12.17 | 12.27 | 12.10 | 12.23 | 336,822 | +0.07(+0.56%) |
Jun 07, 2023 | 12.09 | 12.43 | 12.07 | 12.16 | 684,050 | +0.10(+0.80%) |
Jun 06, 2023 | 11.53 | 12.11 | 11.53 | 12.06 | 519,464 | +0.49(+4.26%) |
Jun 05, 2023 | 11.64 | 11.71 | 11.46 | 11.57 | 269,301 | -0.13(-1.07%) |
Jun 02, 2023 | 11.32 | 11.69 | 11.32 | 11.69 | 402,129 | +0.48(+4.31%) |