Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.00 | 12.01 | 11.64 | 11.65 | 1,663,249 | -0.32(-2.71%) |
Jan 30, 2024 | 12.13 | 12.20 | 11.97 | 11.98 | 1,118,380 | -0.23(-1.88%) |
Jan 29, 2024 | 12.22 | 12.23 | 12.11 | 12.21 | 2,102,859 | +0.04(+0.31%) |
Jan 26, 2024 | 12.18 | 12.25 | 12.16 | 12.17 | 1,363,398 | +0.05(+0.39%) |
Jan 25, 2024 | 12.20 | 12.22 | 12.08 | 12.12 | 1,064,969 | +0.05(+0.39%) |
Jan 24, 2024 | 12.24 | 12.30 | 12.06 | 12.08 | 1,024,621 | -0.10(-0.85%) |
Jan 23, 2024 | 12.12 | 12.22 | 12.12 | 12.18 | 1,149,841 | +0.05(+0.39%) |
Jan 22, 2024 | 12.17 | 12.24 | 12.05 | 12.13 | 1,416,423 | +0.01(+0.08%) |
Jan 19, 2024 | 12.04 | 12.13 | 11.91 | 12.12 | 851,318 | +0.15(+1.26%) |
Jan 18, 2024 | 12.01 | 12.08 | 11.82 | 11.97 | 994,034 | +0.05(+0.40%) |
Jan 17, 2024 | 12.05 | 12.16 | 11.91 | 11.93 | 1,199,159 | -0.18(-1.48%) |
Jan 16, 2024 | 12.11 | 12.14 | 12.01 | 12.10 | 1,106,242 | -0.01(-0.08%) |
Jan 12, 2024 | 12.11 | 12.25 | 12.01 | 12.11 | 966,012 | +0.11(+0.94%) |
Jan 11, 2024 | 11.96 | 12.01 | 11.76 | 12.00 | 1,106,957 | +0.03(+0.24%) |
Jan 10, 2024 | 11.87 | 11.98 | 11.82 | 11.97 | 1,049,296 | +0.12(+1.03%) |
Jan 09, 2024 | 11.76 | 11.93 | 11.69 | 11.85 | 917,633 | +0.08(+0.64%) |
Jan 08, 2024 | 11.59 | 11.78 | 11.55 | 11.77 | 849,611 | +0.23(+1.96%) |
Jan 05, 2024 | 11.42 | 11.58 | 11.41 | 11.55 | 1,144,290 | +0.07(+0.58%) |
Jan 04, 2024 | 11.50 | 11.56 | 11.44 | 11.48 | 1,119,480 | +0.00(+0.00%) |
Jan 03, 2024 | 11.75 | 11.75 | 11.48 | 11.48 | 1,612,613 | -0.34(-2.87%) |
Jan 02, 2024 | 11.96 | 11.96 | 11.76 | 11.82 | 1,519,644 | -0.17(-1.42%) |
Dec 29, 2023 | 12.14 | 12.14 | 11.97 | 11.99 | 1,398,838 | -0.14(-1.17%) |
Dec 28, 2023 | 12.15 | 12.17 | 12.09 | 12.13 | 974,218 | -0.02(-0.16%) |
Dec 27, 2023 | 12.15 | 12.21 | 12.12 | 12.15 | 1,193,867 | +0.01(+0.08%) |
Dec 26, 2023 | 12.20 | 12.22 | 12.13 | 12.14 | 1,014,142 | +0.03(+0.23%) |
Dec 22, 2023 | 12.15 | 12.21 | 12.06 | 12.11 | 943,233 | +0.03(+0.23%) |
Dec 21, 2023 | 12.09 | 12.13 | 12.02 | 12.09 | 1,051,585 | +0.08(+0.70%) |
Dec 20, 2023 | 12.07 | 12.20 | 12.00 | 12.00 | 1,704,027 | -0.11(-0.93%) |
Dec 19, 2023 | 12.01 | 12.12 | 11.97 | 12.11 | 1,548,407 | +0.10(+0.86%) |
Dec 18, 2023 | 12.15 | 12.15 | 11.95 | 12.01 | 1,906,405 | -0.13(-1.08%) |
Dec 15, 2023 | 12.26 | 12.27 | 12.05 | 12.14 | 4,994,771 | -0.09(-0.77%) |
Dec 14, 2023 | 12.27 | 12.33 | 12.15 | 12.24 | 4,134,832 | +0.02(+0.15%) |
Dec 13, 2023 | 12.20 | 12.25 | 11.92 | 12.22 | 5,403,248 | -0.01(-0.08%) |
Dec 12, 2023 | 12.13 | 12.27 | 12.08 | 12.23 | 1,564,362 | +0.11(+0.93%) |
Dec 11, 2023 | 12.06 | 12.16 | 12.04 | 12.11 | 1,453,928 | +0.03(+0.23%) |
Dec 08, 2023 | 11.95 | 12.10 | 11.95 | 12.09 | 977,001 | +0.09(+0.78%) |
Dec 07, 2023 | 11.87 | 12.01 | 11.80 | 11.99 | 1,327,981 | +0.12(+1.03%) |
Dec 06, 2023 | 12.00 | 12.10 | 11.78 | 11.87 | 1,368,818 | -0.11(-0.93%) |
Dec 05, 2023 | 12.04 | 12.10 | 11.97 | 11.98 | 826,176 | -0.10(-0.85%) |
Dec 04, 2023 | 12.20 | 12.22 | 12.07 | 12.08 | 1,186,967 | -0.15(-1.22%) |
Dec 01, 2023 | 12.08 | 12.30 | 12.06 | 12.23 | 3,357,978 | +0.11(+0.92%) |
Nov 30, 2023 | 12.15 | 12.20 | 12.10 | 12.12 | 708,651 | -0.02(-0.15%) |
Nov 29, 2023 | 12.12 | 12.29 | 12.11 | 12.14 | 747,456 | +0.10(+0.85%) |
Nov 28, 2023 | 12.07 | 12.08 | 11.95 | 12.04 | 888,401 | -0.03(-0.23%) |
Nov 27, 2023 | 12.05 | 12.11 | 11.98 | 12.07 | 807,767 | +0.01(+0.08%) |
Nov 24, 2023 | 12.07 | 12.08 | 11.98 | 12.06 | 306,747 | +0.03(+0.23%) |
Nov 22, 2023 | 12.05 | 12.05 | 11.95 | 12.03 | 558,842 | +0.09(+0.77%) |
Nov 21, 2023 | 11.98 | 12.02 | 11.92 | 11.94 | 722,028 | -0.07(-0.61%) |
Nov 20, 2023 | 11.98 | 12.08 | 11.92 | 12.01 | 487,095 | +0.02(+0.15%) |
Nov 17, 2023 | 12.01 | 12.06 | 11.91 | 11.99 | 837,702 | +0.06(+0.54%) |
Nov 16, 2023 | 12.17 | 12.17 | 11.87 | 11.93 | 843,646 | -0.19(-1.60%) |
Nov 15, 2023 | 12.08 | 12.15 | 12.04 | 12.12 | 1,089,299 | +0.06(+0.46%) |
Nov 14, 2023 | 11.88 | 12.12 | 11.83 | 12.07 | 1,273,161 | +0.49(+4.22%) |
Nov 13, 2023 | 11.61 | 11.67 | 11.53 | 11.58 | 709,351 | -0.13(-1.10%) |
Nov 10, 2023 | 11.46 | 11.72 | 11.41 | 11.71 | 778,920 | +0.37(+3.25%) |
Nov 09, 2023 | 11.61 | 11.66 | 11.34 | 11.34 | 901,363 | -0.19(-1.68%) |
Nov 08, 2023 | 11.57 | 11.59 | 11.22 | 11.53 | 815,646 | -0.19(-1.65%) |
Nov 07, 2023 | 11.70 | 11.76 | 11.64 | 11.72 | 915,209 | +0.02(+0.16%) |
Nov 06, 2023 | 11.82 | 11.84 | 11.66 | 11.71 | 855,603 | -0.09(-0.78%) |
Nov 03, 2023 | 11.84 | 11.91 | 11.76 | 11.80 | 1,149,343 | +0.17(+1.43%) |
Nov 02, 2023 | 11.37 | 11.64 | 11.36 | 11.63 | 1,086,478 | +0.35(+3.10%) |
Nov 01, 2023 | 11.08 | 11.33 | 11.05 | 11.28 | 957,651 | +0.19(+1.75%) |
Oct 31, 2023 | 10.95 | 11.16 | 10.95 | 11.09 | 613,424 | +0.19(+1.78%) |
Oct 30, 2023 | 10.97 | 11.07 | 10.86 | 10.90 | 821,938 | -0.04(-0.34%) |
Oct 27, 2023 | 10.98 | 11.09 | 10.82 | 10.93 | 1,093,130 | +0.01(+0.08%) |
Oct 26, 2023 | 10.77 | 11.04 | 10.77 | 10.92 | 1,092,260 | +0.20(+1.87%) |
Oct 25, 2023 | 10.96 | 11.00 | 10.70 | 10.72 | 1,193,897 | -0.30(-2.72%) |
Oct 24, 2023 | 11.01 | 11.11 | 10.91 | 11.02 | 1,444,133 | +0.03(+0.25%) |
Oct 23, 2023 | 11.09 | 11.17 | 10.90 | 11.00 | 2,318,611 | -0.14(-1.23%) |
Oct 20, 2023 | 11.26 | 11.31 | 11.13 | 11.13 | 908,872 | -0.11(-0.97%) |
Oct 19, 2023 | 11.44 | 11.49 | 11.22 | 11.24 | 1,013,102 | -0.12(-1.04%) |
Oct 18, 2023 | 11.59 | 11.63 | 11.36 | 11.36 | 612,499 | -0.28(-2.42%) |
Oct 17, 2023 | 11.61 | 11.71 | 11.57 | 11.64 | 662,670 | -0.03(-0.23%) |
Oct 16, 2023 | 11.48 | 11.68 | 11.45 | 11.67 | 691,187 | +0.23(+1.99%) |
Oct 13, 2023 | 11.63 | 11.65 | 11.37 | 11.44 | 483,428 | -0.12(-1.02%) |
Oct 12, 2023 | 11.67 | 11.71 | 11.47 | 11.56 | 656,395 | -0.11(-0.94%) |
Oct 11, 2023 | 11.56 | 11.68 | 11.54 | 11.67 | 664,920 | +0.15(+1.26%) |
Oct 10, 2023 | 11.50 | 11.60 | 11.47 | 11.52 | 628,690 | +0.03(+0.24%) |
Oct 09, 2023 | 11.16 | 11.50 | 11.16 | 11.50 | 939,825 | +0.25(+2.27%) |
Oct 06, 2023 | 11.08 | 11.30 | 11.08 | 11.24 | 967,443 | +0.07(+0.65%) |
Oct 05, 2023 | 10.92 | 11.18 | 10.90 | 11.17 | 879,446 | +0.21(+1.91%) |
Oct 04, 2023 | 10.92 | 10.98 | 10.71 | 10.96 | 1,008,740 | +0.03(+0.25%) |
Oct 03, 2023 | 11.14 | 11.15 | 10.83 | 10.93 | 1,103,230 | -0.26(-2.36%) |
Oct 02, 2023 | 11.36 | 11.38 | 11.06 | 11.20 | 1,158,281 | -0.15(-1.36%) |
Sep 29, 2023 | 11.28 | 11.47 | 11.22 | 11.35 | 781,988 | +0.15(+1.38%) |
Sep 28, 2023 | 11.12 | 11.25 | 11.10 | 11.20 | 903,974 | +0.00(+0.00%) |
Sep 27, 2023 | 11.30 | 11.36 | 11.15 | 11.20 | 863,830 | -0.03(-0.24%) |
Sep 26, 2023 | 11.54 | 11.56 | 11.22 | 11.22 | 1,251,896 | -0.40(-3.48%) |
Sep 25, 2023 | 11.56 | 11.66 | 11.60 | 11.63 | 797,585 | +0.04(+0.31%) |
Sep 22, 2023 | 11.50 | 11.65 | 11.47 | 11.59 | 709,266 | +0.13(+1.10%) |
Sep 21, 2023 | 11.91 | 11.91 | 11.45 | 11.47 | 1,203,412 | -0.41(-3.48%) |
Sep 20, 2023 | 12.11 | 12.11 | 11.88 | 11.88 | 443,458 | -0.15(-1.27%) |
Sep 19, 2023 | 12.03 | 12.11 | 12.00 | 12.03 | 497,661 | +0.02(+0.15%) |
Sep 18, 2023 | 12.10 | 12.10 | 12.01 | 12.01 | 708,138 | -0.07(-0.60%) |
Sep 15, 2023 | 12.10 | 12.10 | 12.01 | 12.09 | 1,545,490 | +0.00(+0.00%) |
Sep 14, 2023 | 11.98 | 12.14 | 11.98 | 12.09 | 932,324 | +0.15(+1.28%) |
Sep 13, 2023 | 12.00 | 12.02 | 11.89 | 11.93 | 822,054 | -0.04(-0.38%) |
Sep 12, 2023 | 12.00 | 12.10 | 11.97 | 11.98 | 604,407 | -0.01(-0.08%) |
Sep 11, 2023 | 11.92 | 12.00 | 11.86 | 11.99 | 578,179 | +0.13(+1.06%) |
Sep 08, 2023 | 11.78 | 11.95 | 11.78 | 11.86 | 616,919 | +0.07(+0.61%) |
Sep 07, 2023 | 11.85 | 11.88 | 11.78 | 11.79 | 574,371 | -0.04(-0.38%) |
Sep 06, 2023 | 11.89 | 11.89 | 11.78 | 11.83 | 594,095 | -0.05(-0.45%) |
Sep 05, 2023 | 12.02 | 12.02 | 11.87 | 11.89 | 660,954 | -0.13(-1.12%) |
Sep 01, 2023 | 12.05 | 12.10 | 12.01 | 12.02 | 534,708 | +0.00(+0.00%) |
Aug 31, 2023 | 12.01 | 12.06 | 11.99 | 12.02 | 676,858 | +0.02(+0.15%) |
Aug 30, 2023 | 11.98 | 12.04 | 11.85 | 12.01 | 640,892 | +0.02(+0.15%) |
Aug 29, 2023 | 11.85 | 11.99 | 11.78 | 11.99 | 775,814 | +0.14(+1.20%) |
Aug 28, 2023 | 11.65 | 11.86 | 11.65 | 11.85 | 784,557 | +0.24(+2.07%) |
Aug 25, 2023 | 11.61 | 11.69 | 11.50 | 11.61 | 618,678 | +0.09(+0.77%) |
Aug 24, 2023 | 11.50 | 11.66 | 11.50 | 11.52 | 630,775 | -0.04(-0.38%) |
Aug 23, 2023 | 11.43 | 11.57 | 11.39 | 11.56 | 769,085 | +0.17(+1.48%) |
Aug 22, 2023 | 11.43 | 11.50 | 11.37 | 11.39 | 447,368 | +0.02(+0.16%) |
Aug 21, 2023 | 11.47 | 11.48 | 11.34 | 11.37 | 642,986 | -0.05(-0.47%) |
Aug 18, 2023 | 11.33 | 11.48 | 11.28 | 11.43 | 1,004,002 | +0.00(+0.00%) |
Aug 17, 2023 | 11.56 | 11.65 | 11.40 | 11.43 | 670,404 | -0.11(-0.93%) |
Aug 16, 2023 | 11.65 | 11.73 | 11.52 | 11.53 | 813,435 | -0.12(-0.99%) |
Aug 15, 2023 | 11.69 | 11.70 | 11.57 | 11.65 | 588,029 | -0.09(-0.76%) |
Aug 14, 2023 | 11.81 | 11.81 | 11.67 | 11.74 | 653,063 | -0.08(-0.68%) |
Aug 11, 2023 | 11.73 | 11.82 | 11.73 | 11.82 | 406,826 | +0.03(+0.23%) |
Aug 10, 2023 | 11.83 | 11.92 | 11.71 | 11.79 | 697,802 | -0.04(-0.30%) |
Aug 09, 2023 | 11.83 | 11.92 | 11.76 | 11.83 | 622,732 | +0.00(+0.00%) |
Aug 08, 2023 | 11.83 | 11.88 | 11.63 | 11.83 | 896,098 | -0.06(-0.52%) |
Aug 07, 2023 | 11.87 | 11.95 | 11.81 | 11.89 | 649,403 | +0.05(+0.45%) |
Aug 04, 2023 | 11.69 | 11.92 | 11.66 | 11.84 | 660,962 | +0.20(+1.76%) |
Aug 03, 2023 | 11.91 | 11.91 | 11.62 | 11.63 | 1,178,679 | -0.28(-2.32%) |
Aug 02, 2023 | 11.97 | 12.01 | 11.86 | 11.91 | 766,503 | -0.12(-0.96%) |
Aug 01, 2023 | 12.00 | 12.09 | 11.93 | 12.02 | 774,038 | +0.00(+0.00%) |
Jul 31, 2023 | 12.17 | 12.17 | 11.97 | 12.02 | 808,101 | -0.13(-1.10%) |
Jul 28, 2023 | 12.11 | 12.18 | 11.98 | 12.16 | 865,344 | +0.12(+1.03%) |
Jul 27, 2023 | 12.33 | 12.36 | 12.02 | 12.03 | 1,362,139 | -0.27(-2.22%) |
Jul 26, 2023 | 12.22 | 12.31 | 12.21 | 12.30 | 1,171,147 | +0.09(+0.72%) |
Jul 25, 2023 | 12.23 | 12.30 | 12.08 | 12.22 | 1,243,867 | +0.03(+0.22%) |
Jul 24, 2023 | 12.37 | 12.42 | 12.17 | 12.19 | 1,332,872 | -0.18(-1.42%) |
Jul 21, 2023 | 12.45 | 12.48 | 12.34 | 12.37 | 646,762 | +0.00(+0.00%) |
Jul 20, 2023 | 12.39 | 12.43 | 12.31 | 12.37 | 769,212 | -0.01(-0.07%) |
Jul 19, 2023 | 12.34 | 12.50 | 12.30 | 12.37 | 523,407 | +0.11(+0.93%) |
Jul 18, 2023 | 12.22 | 12.40 | 12.19 | 12.26 | 767,395 | +0.06(+0.50%) |
Jul 17, 2023 | 12.22 | 12.23 | 12.11 | 12.20 | 518,457 | +0.02(+0.14%) |
Jul 14, 2023 | 12.21 | 12.23 | 12.09 | 12.18 | 651,166 | -0.03(-0.22%) |
Jul 13, 2023 | 12.11 | 12.29 | 12.08 | 12.21 | 916,590 | +0.19(+1.61%) |
Jul 12, 2023 | 12.17 | 12.21 | 12.01 | 12.01 | 805,271 | -0.08(-0.65%) |
Jul 11, 2023 | 12.00 | 12.13 | 12.00 | 12.09 | 695,094 | +0.10(+0.81%) |
Jul 10, 2023 | 11.81 | 12.02 | 11.78 | 12.00 | 979,458 | +0.23(+1.94%) |
Jul 07, 2023 | 11.57 | 11.81 | 11.56 | 11.77 | 1,107,872 | +0.21(+1.83%) |
Jul 06, 2023 | 11.64 | 11.69 | 11.41 | 11.56 | 692,266 | -0.16(-1.35%) |
Jul 05, 2023 | 11.94 | 11.96 | 11.72 | 11.72 | 1,244,933 | -0.19(-1.62%) |
Jul 03, 2023 | 11.99 | 12.13 | 11.81 | 11.91 | 1,396,576 | -0.23(-1.88%) |
Jun 30, 2023 | 12.16 | 12.23 | 12.10 | 12.14 | 1,016,573 | +0.05(+0.44%) |
Jun 29, 2023 | 12.04 | 12.09 | 11.97 | 12.08 | 539,816 | +0.06(+0.51%) |
Jun 28, 2023 | 12.01 | 12.05 | 11.94 | 12.02 | 810,832 | +0.03(+0.29%) |
Jun 27, 2023 | 11.87 | 12.01 | 11.80 | 11.99 | 981,945 | +0.20(+1.70%) |
Jun 26, 2023 | 11.63 | 11.89 | 11.58 | 11.79 | 1,022,970 | +0.22(+1.88%) |
Jun 23, 2023 | 11.73 | 11.77 | 11.53 | 11.57 | 1,531,031 | -0.20(-1.70%) |
Jun 22, 2023 | 11.83 | 11.88 | 11.74 | 11.77 | 611,496 | -0.13(-1.10%) |
Jun 21, 2023 | 11.79 | 11.93 | 11.69 | 11.90 | 634,617 | +0.15(+1.26%) |
Jun 20, 2023 | 11.76 | 11.77 | 11.65 | 11.75 | 741,147 | -0.01(-0.07%) |
Jun 16, 2023 | 11.94 | 11.96 | 11.75 | 11.76 | 2,109,057 | -0.17(-1.39%) |
Jun 15, 2023 | 11.66 | 11.94 | 11.66 | 11.93 | 735,523 | +0.21(+1.78%) |
Jun 14, 2023 | 11.80 | 11.87 | 11.65 | 11.72 | 767,132 | -0.08(-0.66%) |
Jun 13, 2023 | 11.80 | 11.84 | 11.74 | 11.80 | 703,634 | +0.03(+0.22%) |
Jun 12, 2023 | 11.48 | 11.77 | 11.47 | 11.77 | 1,026,169 | +0.32(+2.81%) |
Jun 09, 2023 | 11.48 | 11.49 | 11.40 | 11.45 | 464,390 | -0.05(-0.45%) |
Jun 08, 2023 | 11.45 | 11.51 | 11.34 | 11.50 | 931,049 | +0.05(+0.46%) |
Jun 07, 2023 | 11.39 | 11.47 | 11.33 | 11.45 | 994,115 | +0.14(+1.23%) |
Jun 06, 2023 | 11.10 | 11.38 | 11.08 | 11.31 | 1,047,429 | +0.17(+1.56%) |
Jun 05, 2023 | 11.21 | 11.24 | 11.10 | 11.14 | 865,910 | -0.11(-1.01%) |
Jun 02, 2023 | 10.99 | 11.28 | 10.98 | 11.25 | 1,333,399 | +0.29(+2.62%) |
Jun 01, 2023 | 10.91 | 11.01 | 10.81 | 10.96 | 1,269,390 | +0.05(+0.48%) |
May 31, 2023 | 10.74 | 10.92 | 10.66 | 10.91 | 2,632,073 | +0.12(+1.13%) |
May 30, 2023 | 10.87 | 11.05 | 10.48 | 10.79 | 2,489,219 | -0.32(-2.90%) |
May 26, 2023 | 10.74 | 11.14 | 10.66 | 11.11 | 1,083,754 | +0.43(+4.03%) |
May 25, 2023 | 10.89 | 10.89 | 10.51 | 10.68 | 1,065,736 | -0.26(-2.36%) |
May 24, 2023 | 11.00 | 11.00 | 10.84 | 10.94 | 544,317 | -0.14(-1.24%) |
May 23, 2023 | 10.97 | 11.22 | 10.97 | 11.08 | 962,172 | +0.06(+0.55%) |
May 22, 2023 | 10.92 | 11.05 | 10.86 | 11.02 | 634,786 | +0.10(+0.95%) |
May 19, 2023 | 11.08 | 11.10 | 10.88 | 10.91 | 654,212 | -0.08(-0.70%) |
May 18, 2023 | 10.89 | 11.03 | 10.83 | 10.99 | 619,569 | +0.09(+0.87%) |
May 17, 2023 | 10.69 | 10.92 | 10.64 | 10.89 | 625,195 | +0.23(+2.18%) |
May 16, 2023 | 10.70 | 10.74 | 10.65 | 10.66 | 509,531 | -0.05(-0.48%) |
May 15, 2023 | 10.71 | 10.82 | 10.67 | 10.71 | 671,958 | +0.18(+1.71%) |
May 12, 2023 | 10.58 | 10.59 | 10.44 | 10.53 | 336,484 | +0.01(+0.08%) |
May 11, 2023 | 10.41 | 10.56 | 10.41 | 10.52 | 595,055 | +0.00(+0.00%) |
May 10, 2023 | 10.64 | 10.71 | 10.41 | 10.52 | 727,222 | +0.06(+0.58%) |
May 09, 2023 | 10.45 | 10.83 | 10.45 | 10.46 | 1,024,638 | +0.01(+0.08%) |
May 08, 2023 | 10.45 | 10.49 | 10.30 | 10.46 | 741,601 | +0.09(+0.91%) |
May 05, 2023 | 10.16 | 10.42 | 10.11 | 10.36 | 894,678 | +0.23(+2.29%) |
May 04, 2023 | 10.22 | 10.28 | 10.01 | 10.13 | 906,219 | -0.16(-1.59%) |
May 03, 2023 | 10.27 | 10.56 | 10.27 | 10.29 | 761,545 | +0.03(+0.34%) |
May 02, 2023 | 10.77 | 10.77 | 10.12 | 10.26 | 1,066,198 | -0.51(-4.71%) |
May 01, 2023 | 10.91 | 10.95 | 10.70 | 10.77 | 879,071 | -0.21(-1.96%) |
Apr 28, 2023 | 10.89 | 11.00 | 10.81 | 10.98 | 822,096 | +0.15(+1.35%) |
Apr 27, 2023 | 10.57 | 10.88 | 10.49 | 10.83 | 882,724 | +0.31(+2.94%) |
Apr 26, 2023 | 10.72 | 10.83 | 10.52 | 10.52 | 1,346,011 | -0.18(-1.67%) |
Apr 25, 2023 | 10.70 | 10.78 | 10.66 | 10.70 | 652,580 | -0.04(-0.40%) |
Apr 24, 2023 | 10.65 | 10.76 | 10.48 | 10.75 | 600,339 | +0.09(+0.88%) |
Apr 21, 2023 | 10.66 | 10.68 | 10.47 | 10.65 | 565,335 | -0.02(-0.16%) |
Apr 20, 2023 | 10.49 | 10.67 | 10.47 | 10.67 | 491,612 | +0.08(+0.80%) |
Apr 19, 2023 | 10.40 | 10.63 | 10.33 | 10.58 | 621,318 | +0.19(+1.80%) |
Apr 18, 2023 | 10.45 | 10.51 | 10.34 | 10.40 | 569,071 | -0.12(-1.13%) |
Apr 17, 2023 | 10.31 | 10.57 | 10.22 | 10.52 | 808,817 | +0.20(+1.98%) |
Apr 14, 2023 | 10.47 | 10.52 | 10.22 | 10.31 | 619,586 | -0.09(-0.90%) |
Apr 13, 2023 | 10.52 | 10.54 | 10.22 | 10.41 | 870,923 | -0.10(-0.97%) |
Apr 12, 2023 | 10.62 | 10.65 | 10.45 | 10.51 | 653,717 | +0.00(+0.00%) |
Apr 11, 2023 | 10.45 | 10.58 | 10.33 | 10.51 | 625,062 | +0.09(+0.90%) |
Apr 10, 2023 | 10.46 | 10.50 | 10.01 | 10.41 | 1,239,019 | -0.04(-0.41%) |
Apr 06, 2023 | 10.44 | 10.53 | 10.41 | 10.46 | 487,093 | +0.04(+0.41%) |
Apr 05, 2023 | 10.35 | 10.48 | 10.33 | 10.41 | 688,636 | -0.01(-0.08%) |
Apr 04, 2023 | 10.45 | 10.49 | 10.35 | 10.42 | 675,240 | -0.02(-0.16%) |
Apr 03, 2023 | 10.41 | 10.56 | 10.36 | 10.44 | 719,325 | +0.07(+0.66%) |
Mar 31, 2023 | 10.30 | 10.40 | 10.25 | 10.37 | 935,011 | +0.14(+1.33%) |
Mar 30, 2023 | 10.33 | 10.33 | 10.11 | 10.24 | 848,974 | +0.04(+0.42%) |
Mar 29, 2023 | 10.13 | 10.20 | 10.06 | 10.19 | 861,634 | +0.19(+1.93%) |
Mar 28, 2023 | 9.850 | 10.00 | 9.824 | 10.00 | 905,492 | +0.13(+1.27%) |
Mar 27, 2023 | 9.883 | 10.00 | 9.763 | 9.875 | 1,216,755 | +0.15(+1.55%) |
Mar 24, 2023 | 9.246 | 9.724 | 9.178 | 9.724 | 1,135,513 | +0.39(+4.13%) |
Mar 23, 2023 | 9.506 | 9.699 | 9.271 | 9.338 | 1,447,275 | -0.07(-0.71%) |
Mar 22, 2023 | 9.816 | 9.982 | 9.405 | 9.405 | 2,099,799 | -0.12(-1.23%) |
Mar 21, 2023 | 9.447 | 9.548 | 9.426 | 9.522 | 1,168,858 | +0.26(+2.81%) |
Mar 20, 2023 | 9.095 | 9.342 | 9.085 | 9.262 | 1,838,659 | +0.18(+1.94%) |
Mar 17, 2023 | 9.522 | 9.581 | 9.074 | 9.086 | 4,215,725 | -0.53(-5.50%) |
Mar 16, 2023 | 9.489 | 9.724 | 9.292 | 9.615 | 1,481,431 | +0.10(+1.06%) |
Mar 15, 2023 | 9.464 | 9.581 | 9.266 | 9.514 | 1,598,109 | -0.19(-1.99%) |
Mar 14, 2023 | 9.665 | 10.01 | 9.648 | 9.707 | 1,900,447 | +0.23(+2.48%) |
Mar 13, 2023 | 9.439 | 9.741 | 9.187 | 9.472 | 1,956,975 | -0.18(-1.83%) |
Mar 10, 2023 | 9.959 | 10.05 | 9.535 | 9.648 | 1,507,640 | -0.42(-4.17%) |
Mar 09, 2023 | 10.40 | 10.47 | 10.07 | 10.07 | 856,651 | -0.33(-3.15%) |
Mar 08, 2023 | 10.60 | 10.60 | 10.31 | 10.39 | 671,266 | -0.18(-1.74%) |
Mar 07, 2023 | 10.74 | 10.83 | 10.55 | 10.58 | 629,446 | -0.16(-1.48%) |
Mar 06, 2023 | 10.86 | 10.91 | 10.71 | 10.74 | 781,248 | -0.03(-0.23%) |
Mar 03, 2023 | 10.78 | 10.83 | 10.70 | 10.76 | 701,524 | +0.05(+0.47%) |
Mar 02, 2023 | 10.61 | 10.61 | 10.55 | 10.71 | 787,280 | +0.08(+0.71%) |
Mar 01, 2023 | 10.81 | 10.81 | 10.59 | 10.64 | 859,064 | -0.16(-1.48%) |
Feb 28, 2023 | 10.79 | 10.86 | 10.74 | 10.80 | 869,558 | +0.03(+0.31%) |
Feb 27, 2023 | 10.95 | 10.96 | 10.68 | 10.76 | 1,081,586 | -0.13(-1.16%) |
Feb 24, 2023 | 11.06 | 11.08 | 10.75 | 10.89 | 1,114,429 | -0.17(-1.57%) |
Feb 23, 2023 | 11.18 | 11.21 | 11.04 | 11.06 | 715,513 | -0.05(-0.45%) |
Feb 22, 2023 | 11.01 | 11.16 | 11.01 | 11.11 | 814,833 | +0.10(+0.90%) |
Feb 21, 2023 | 11.27 | 11.30 | 10.94 | 11.01 | 1,261,227 | -0.35(-3.07%) |
Feb 17, 2023 | 11.40 | 11.40 | 11.21 | 11.36 | 922,640 | -0.02(-0.22%) |
Feb 16, 2023 | 11.25 | 11.41 | 11.21 | 11.39 | 629,746 | +0.02(+0.22%) |
Feb 15, 2023 | 11.24 | 11.37 | 11.20 | 11.36 | 659,593 | +0.10(+0.88%) |
Feb 14, 2023 | 11.36 | 11.38 | 11.20 | 11.26 | 835,059 | -0.12(-1.02%) |
Feb 13, 2023 | 11.32 | 11.39 | 11.29 | 11.38 | 805,466 | +0.08(+0.73%) |
Feb 10, 2023 | 11.11 | 11.30 | 11.10 | 11.30 | 613,349 | +0.17(+1.57%) |
Feb 09, 2023 | 11.46 | 11.52 | 11.01 | 11.12 | 1,727,111 | -0.31(-2.69%) |
Feb 08, 2023 | 11.53 | 11.57 | 11.33 | 11.43 | 745,869 | -0.09(-0.79%) |
Feb 07, 2023 | 11.30 | 11.52 | 11.22 | 11.52 | 1,056,560 | +0.22(+1.98%) |
Feb 06, 2023 | 11.49 | 11.52 | 11.29 | 11.30 | 762,230 | -0.24(-2.08%) |
Feb 03, 2023 | 11.64 | 11.64 | 11.48 | 11.54 | 1,486,770 | -0.12(-1.00%) |
Feb 02, 2023 | 11.84 | 11.96 | 11.63 | 11.65 | 2,083,836 | -0.07(-0.64%) |