Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.91 | 13.97 | 13.97 | 14.10 | 789,321 | +0.18(+1.29%) |
Mar 27, 2024 | 13.38 | 13.98 | 13.31 | 13.92 | 821,166 | +0.69(+5.22%) |
Mar 26, 2024 | 12.95 | 13.51 | 12.85 | 13.23 | 631,866 | +0.33(+2.56%) |
Mar 25, 2024 | 12.50 | 13.02 | 12.50 | 12.90 | 442,454 | +0.36(+2.87%) |
Mar 22, 2024 | 12.55 | 12.64 | 12.25 | 12.54 | 454,111 | +0.08(+0.64%) |
Mar 21, 2024 | 12.55 | 12.71 | 12.22 | 12.46 | 657,171 | -0.04(-0.32%) |
Mar 20, 2024 | 12.00 | 12.77 | 11.15 | 12.50 | 1,112,657 | +0.12(+0.97%) |
Mar 19, 2024 | 12.14 | 12.53 | 12.14 | 12.38 | 461,706 | +0.18(+1.48%) |
Mar 18, 2024 | 11.67 | 12.35 | 11.67 | 12.20 | 399,715 | +0.49(+4.18%) |
Mar 15, 2024 | 11.76 | 11.89 | 11.54 | 11.71 | 466,675 | -0.21(-1.76%) |
Mar 14, 2024 | 11.87 | 12.10 | 11.75 | 11.92 | 213,602 | +0.02(+0.17%) |
Mar 13, 2024 | 11.86 | 12.12 | 11.86 | 11.90 | 265,716 | +0.04(+0.34%) |
Mar 12, 2024 | 11.86 | 12.04 | 11.66 | 11.86 | 383,198 | +0.02(+0.17%) |
Mar 11, 2024 | 11.49 | 11.99 | 11.39 | 11.84 | 530,352 | +0.38(+3.32%) |
Mar 08, 2024 | 11.48 | 11.72 | 11.20 | 11.46 | 420,237 | +0.02(+0.17%) |
Mar 07, 2024 | 11.42 | 11.56 | 11.39 | 11.44 | 226,053 | +0.10(+0.88%) |
Mar 06, 2024 | 11.45 | 11.67 | 11.34 | 11.34 | 244,980 | -0.06(-0.53%) |
Mar 05, 2024 | 11.67 | 11.74 | 11.32 | 11.40 | 245,128 | -0.39(-3.31%) |
Mar 04, 2024 | 11.83 | 12.02 | 11.71 | 11.79 | 325,690 | -0.03(-0.25%) |
Mar 01, 2024 | 11.64 | 11.84 | 11.43 | 11.82 | 254,092 | +0.21(+1.81%) |
Feb 29, 2024 | 11.59 | 11.77 | 11.46 | 11.61 | 277,795 | +0.22(+1.93%) |
Feb 28, 2024 | 11.62 | 11.67 | 11.32 | 11.39 | 272,948 | -0.31(-2.65%) |
Feb 27, 2024 | 11.63 | 11.75 | 11.46 | 11.70 | 466,633 | +0.12(+1.04%) |
Feb 26, 2024 | 11.58 | 11.78 | 11.37 | 11.58 | 272,992 | +0.02(+0.17%) |
Feb 23, 2024 | 11.56 | 11.76 | 11.46 | 11.56 | 243,868 | +0.00(+0.00%) |
Feb 22, 2024 | 11.98 | 11.98 | 11.55 | 11.56 | 418,187 | -0.31(-2.61%) |
Feb 21, 2024 | 11.74 | 11.91 | 11.53 | 11.87 | 364,877 | +0.08(+0.68%) |
Feb 20, 2024 | 12.07 | 12.07 | 11.76 | 11.79 | 360,704 | -0.48(-3.91%) |
Feb 16, 2024 | 12.34 | 12.45 | 12.14 | 12.27 | 374,474 | -0.16(-1.29%) |
Feb 15, 2024 | 12.15 | 12.44 | 11.95 | 12.43 | 340,419 | +0.34(+2.81%) |
Feb 14, 2024 | 12.05 | 12.19 | 11.73 | 12.09 | 308,477 | +0.06(+0.50%) |
Feb 13, 2024 | 12.34 | 12.34 | 11.96 | 12.03 | 360,899 | -0.60(-4.75%) |
Feb 12, 2024 | 12.67 | 12.78 | 12.49 | 12.63 | 240,750 | -0.08(-0.63%) |
Feb 09, 2024 | 12.43 | 12.71 | 12.35 | 12.71 | 350,382 | +0.26(+2.09%) |
Feb 08, 2024 | 12.59 | 12.72 | 12.36 | 12.45 | 292,173 | -0.19(-1.50%) |
Feb 07, 2024 | 12.89 | 12.90 | 12.63 | 12.64 | 607,185 | -0.18(-1.40%) |
Feb 06, 2024 | 12.65 | 12.82 | 12.64 | 12.82 | 296,601 | +0.15(+1.18%) |
Feb 05, 2024 | 12.70 | 12.71 | 12.44 | 12.67 | 447,922 | -0.05(-0.39%) |
Feb 02, 2024 | 12.85 | 12.96 | 12.65 | 12.72 | 370,058 | -0.26(-2.00%) |
Feb 01, 2024 | 12.69 | 13.04 | 12.64 | 12.98 | 702,142 | +0.38(+3.02%) |
Jan 31, 2024 | 12.72 | 12.87 | 12.52 | 12.60 | 888,283 | -0.14(-1.10%) |
Jan 30, 2024 | 12.70 | 12.85 | 12.69 | 12.74 | 358,892 | -0.01(-0.08%) |
Jan 29, 2024 | 12.68 | 12.79 | 12.59 | 12.75 | 282,722 | +0.14(+1.11%) |
Jan 26, 2024 | 12.63 | 12.68 | 12.54 | 12.61 | 254,275 | +0.07(+0.56%) |
Jan 25, 2024 | 12.52 | 12.77 | 12.50 | 12.54 | 254,185 | +0.04(+0.32%) |
Jan 24, 2024 | 12.94 | 12.94 | 12.49 | 12.50 | 246,750 | -0.27(-2.11%) |
Jan 23, 2024 | 12.61 | 12.91 | 12.52 | 12.77 | 408,761 | +0.24(+1.92%) |
Jan 22, 2024 | 12.36 | 12.64 | 12.29 | 12.53 | 313,985 | +0.32(+2.62%) |
Jan 19, 2024 | 12.24 | 12.28 | 11.94 | 12.21 | 343,318 | +0.06(+0.49%) |
Jan 18, 2024 | 11.76 | 12.16 | 11.76 | 12.15 | 502,472 | +0.37(+3.14%) |
Jan 17, 2024 | 11.68 | 11.81 | 11.62 | 11.78 | 401,322 | -0.02(-0.17%) |
Jan 16, 2024 | 11.91 | 12.00 | 11.71 | 11.80 | 368,659 | -0.28(-2.32%) |
Jan 12, 2024 | 12.25 | 12.45 | 12.04 | 12.08 | 287,172 | -0.10(-0.82%) |
Jan 11, 2024 | 12.17 | 12.23 | 11.95 | 12.18 | 290,236 | -0.06(-0.49%) |
Jan 10, 2024 | 12.12 | 12.24 | 12.05 | 12.24 | 282,621 | +0.15(+1.24%) |
Jan 09, 2024 | 12.07 | 12.24 | 11.97 | 12.09 | 321,147 | -0.18(-1.47%) |
Jan 08, 2024 | 11.97 | 12.36 | 11.94 | 12.27 | 374,115 | +0.29(+2.42%) |
Jan 05, 2024 | 12.07 | 12.30 | 11.92 | 11.98 | 495,915 | -0.21(-1.72%) |
Jan 04, 2024 | 12.32 | 12.37 | 12.17 | 12.19 | 426,171 | -0.13(-1.06%) |
Jan 03, 2024 | 12.75 | 12.83 | 12.31 | 12.32 | 448,629 | -0.57(-4.42%) |
Jan 02, 2024 | 13.03 | 13.10 | 12.69 | 12.89 | 411,300 | -0.15(-1.15%) |
Dec 29, 2023 | 13.26 | 13.44 | 13.02 | 13.04 | 270,259 | -0.17(-1.29%) |
Dec 28, 2023 | 13.08 | 13.24 | 13.07 | 13.21 | 246,758 | +0.04(+0.30%) |
Dec 27, 2023 | 13.00 | 13.23 | 12.91 | 13.17 | 351,630 | +0.16(+1.23%) |
Dec 26, 2023 | 12.96 | 13.02 | 12.84 | 13.01 | 168,966 | +0.12(+0.93%) |
Dec 22, 2023 | 12.94 | 12.99 | 12.82 | 12.89 | 219,521 | +0.02(+0.16%) |
Dec 21, 2023 | 12.91 | 12.93 | 12.66 | 12.87 | 424,646 | +0.15(+1.18%) |
Dec 20, 2023 | 12.89 | 12.99 | 12.71 | 12.72 | 323,207 | -0.20(-1.55%) |
Dec 19, 2023 | 12.73 | 12.95 | 12.49 | 12.92 | 474,781 | +0.20(+1.57%) |
Dec 18, 2023 | 12.89 | 12.89 | 12.44 | 12.72 | 407,851 | -0.09(-0.70%) |
Dec 15, 2023 | 12.95 | 12.97 | 12.62 | 12.81 | 947,082 | -0.07(-0.54%) |
Dec 14, 2023 | 12.57 | 13.04 | 12.40 | 12.88 | 708,107 | +0.81(+6.71%) |
Dec 13, 2023 | 11.63 | 12.08 | 11.63 | 12.07 | 429,261 | +0.53(+4.59%) |
Dec 12, 2023 | 11.25 | 11.60 | 11.19 | 11.54 | 343,149 | +0.27(+2.40%) |
Dec 11, 2023 | 10.93 | 11.29 | 10.93 | 11.27 | 363,065 | +0.42(+3.87%) |
Dec 08, 2023 | 10.66 | 11.22 | 10.56 | 10.85 | 533,511 | +0.17(+1.59%) |
Dec 07, 2023 | 10.86 | 10.97 | 10.56 | 10.68 | 760,593 | -0.42(-3.78%) |
Dec 06, 2023 | 11.44 | 11.51 | 11.06 | 11.10 | 412,997 | -0.25(-2.20%) |
Dec 05, 2023 | 11.41 | 11.50 | 11.26 | 11.35 | 238,415 | +0.00(+0.00%) |
Dec 04, 2023 | 11.07 | 11.38 | 11.07 | 11.35 | 248,148 | +0.00(+0.00%) |
Dec 01, 2023 | 11.29 | 11.46 | 11.23 | 11.35 | 325,391 | +0.06(+0.53%) |
Nov 30, 2023 | 11.32 | 11.42 | 11.09 | 11.29 | 328,818 | +0.01(+0.09%) |
Nov 29, 2023 | 11.04 | 11.58 | 11.03 | 11.28 | 557,602 | -0.03(-0.27%) |
Nov 28, 2023 | 11.20 | 11.45 | 11.15 | 11.31 | 457,708 | +0.13(+1.16%) |
Nov 27, 2023 | 11.24 | 11.29 | 11.15 | 11.18 | 240,462 | -0.04(-0.36%) |
Nov 24, 2023 | 10.89 | 11.23 | 10.89 | 11.22 | 132,552 | +0.16(+1.45%) |
Nov 22, 2023 | 11.18 | 11.33 | 11.00 | 11.06 | 143,403 | -0.10(-0.90%) |
Nov 21, 2023 | 11.15 | 11.28 | 11.07 | 11.16 | 233,157 | -0.06(-0.53%) |
Nov 20, 2023 | 10.94 | 11.26 | 10.94 | 11.22 | 276,165 | +0.25(+2.28%) |
Nov 17, 2023 | 10.63 | 10.97 | 10.63 | 10.97 | 364,640 | +0.25(+2.33%) |
Nov 16, 2023 | 10.68 | 10.84 | 10.60 | 10.72 | 444,300 | +0.05(+0.47%) |
Nov 15, 2023 | 10.77 | 10.91 | 10.61 | 10.67 | 358,372 | -0.19(-1.75%) |
Nov 14, 2023 | 10.60 | 10.89 | 10.59 | 10.86 | 391,399 | +0.43(+4.12%) |
Nov 13, 2023 | 10.50 | 10.51 | 10.37 | 10.43 | 172,630 | -0.12(-1.14%) |
Nov 10, 2023 | 10.46 | 10.57 | 10.35 | 10.55 | 219,326 | +0.10(+0.96%) |
Nov 09, 2023 | 10.50 | 10.55 | 10.30 | 10.45 | 342,484 | -0.07(-0.67%) |
Nov 08, 2023 | 10.49 | 10.87 | 10.42 | 10.52 | 316,187 | +0.12(+1.15%) |
Nov 07, 2023 | 10.55 | 10.68 | 10.35 | 10.40 | 371,935 | -0.17(-1.65%) |
Nov 06, 2023 | 10.71 | 10.75 | 10.52 | 10.57 | 263,714 | -0.16(-1.44%) |
Nov 03, 2023 | 10.83 | 10.87 | 10.63 | 10.73 | 393,265 | +0.09(+0.85%) |
Nov 02, 2023 | 10.79 | 10.90 | 10.53 | 10.64 | 511,321 | -0.08(-0.75%) |
Nov 01, 2023 | 10.65 | 10.77 | 10.46 | 10.72 | 331,956 | +0.04(+0.37%) |
Oct 31, 2023 | 10.45 | 10.77 | 10.38 | 10.68 | 362,441 | +0.27(+2.59%) |
Oct 30, 2023 | 10.50 | 10.51 | 10.23 | 10.41 | 287,275 | +0.02(+0.19%) |
Oct 27, 2023 | 10.00 | 10.84 | 9.910 | 10.39 | 672,289 | +0.34(+3.38%) |
Oct 26, 2023 | 10.60 | 10.64 | 9.940 | 10.05 | 647,851 | -0.44(-4.24%) |
Oct 25, 2023 | 9.710 | 10.64 | 9.590 | 10.49 | 1,613,663 | +0.73(+7.53%) |
Oct 24, 2023 | 9.850 | 10.01 | 9.650 | 9.760 | 482,117 | +0.14(+1.46%) |
Oct 23, 2023 | 9.540 | 9.840 | 9.470 | 9.620 | 380,504 | +0.03(+0.31%) |
Oct 20, 2023 | 9.940 | 9.980 | 9.550 | 9.590 | 786,539 | -0.41(-4.10%) |
Oct 19, 2023 | 10.49 | 10.56 | 9.915 | 10.00 | 840,524 | -0.42(-4.03%) |
Oct 18, 2023 | 10.70 | 10.71 | 10.37 | 10.42 | 180,013 | -0.36(-3.34%) |
Oct 17, 2023 | 10.52 | 10.84 | 10.52 | 10.78 | 300,989 | +0.18(+1.70%) |
Oct 16, 2023 | 10.56 | 10.69 | 10.48 | 10.60 | 286,304 | +0.14(+1.34%) |
Oct 13, 2023 | 10.60 | 10.71 | 10.21 | 10.46 | 338,675 | -0.10(-0.95%) |
Oct 12, 2023 | 10.80 | 10.80 | 10.46 | 10.56 | 271,134 | -0.23(-2.13%) |
Oct 11, 2023 | 11.09 | 11.18 | 10.60 | 10.79 | 367,112 | -0.31(-2.79%) |
Oct 10, 2023 | 11.14 | 11.37 | 11.02 | 11.10 | 558,269 | -0.02(-0.18%) |
Oct 09, 2023 | 10.76 | 11.14 | 10.76 | 11.12 | 241,199 | +0.28(+2.58%) |
Oct 06, 2023 | 10.58 | 11.00 | 10.53 | 10.84 | 428,290 | +0.12(+1.12%) |
Oct 05, 2023 | 10.88 | 10.88 | 10.32 | 10.72 | 355,516 | -0.04(-0.37%) |
Oct 04, 2023 | 10.54 | 10.95 | 10.54 | 10.76 | 410,636 | +0.22(+2.09%) |
Oct 03, 2023 | 10.56 | 10.62 | 10.30 | 10.54 | 499,813 | -0.02(-0.19%) |
Oct 02, 2023 | 10.72 | 10.88 | 10.44 | 10.56 | 373,694 | -0.16(-1.49%) |
Sep 29, 2023 | 10.78 | 10.90 | 10.60 | 10.72 | 502,649 | -0.01(-0.09%) |
Sep 28, 2023 | 10.54 | 10.92 | 10.54 | 10.73 | 415,616 | +0.17(+1.61%) |
Sep 27, 2023 | 10.53 | 10.78 | 10.50 | 10.56 | 330,321 | +0.04(+0.38%) |
Sep 26, 2023 | 10.41 | 10.62 | 10.36 | 10.52 | 391,208 | +0.03(+0.29%) |
Sep 25, 2023 | 10.79 | 10.52 | 10.39 | 10.49 | 381,554 | -0.21(-1.96%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.65 | 10.70 | 496,373 | -0.12(-1.11%) |
Sep 21, 2023 | 11.09 | 11.20 | 10.79 | 10.82 | 576,750 | -0.38(-3.39%) |
Sep 20, 2023 | 11.41 | 11.46 | 11.19 | 11.20 | 299,131 | -0.16(-1.41%) |
Sep 19, 2023 | 11.57 | 11.57 | 11.26 | 11.36 | 462,959 | -0.22(-1.90%) |
Sep 18, 2023 | 11.93 | 12.07 | 11.44 | 11.58 | 836,000 | -0.34(-2.85%) |
Sep 15, 2023 | 13.53 | 13.57 | 11.47 | 11.92 | 2,028,998 | -1.07(-8.24%) |
Sep 14, 2023 | 12.74 | 13.02 | 12.59 | 12.99 | 512,989 | +0.25(+1.96%) |
Sep 13, 2023 | 12.54 | 12.84 | 12.33 | 12.74 | 538,546 | +0.28(+2.25%) |
Sep 12, 2023 | 12.52 | 12.74 | 12.34 | 12.46 | 340,241 | -0.12(-0.95%) |
Sep 11, 2023 | 12.25 | 12.72 | 12.18 | 12.58 | 416,374 | +0.46(+3.80%) |
Sep 08, 2023 | 12.43 | 12.58 | 12.06 | 12.12 | 733,940 | -0.22(-1.78%) |
Sep 07, 2023 | 13.18 | 13.18 | 12.32 | 12.34 | 1,118,895 | -0.56(-4.34%) |
Sep 06, 2023 | 13.53 | 13.98 | 12.61 | 12.90 | 3,280,946 | +1.60(+14.16%) |
Sep 05, 2023 | 11.36 | 11.45 | 11.15 | 11.30 | 300,132 | -0.05(-0.44%) |
Sep 01, 2023 | 11.25 | 11.46 | 11.23 | 11.35 | 217,433 | +0.18(+1.61%) |
Aug 31, 2023 | 11.31 | 11.37 | 11.10 | 11.17 | 350,820 | -0.07(-0.62%) |
Aug 30, 2023 | 11.15 | 11.41 | 11.10 | 11.24 | 426,103 | +0.07(+0.63%) |
Aug 29, 2023 | 11.06 | 11.26 | 11.03 | 11.17 | 264,330 | +0.13(+1.18%) |
Aug 28, 2023 | 10.80 | 11.12 | 10.80 | 11.04 | 364,054 | +0.25(+2.32%) |
Aug 25, 2023 | 10.68 | 10.89 | 10.60 | 10.79 | 242,791 | +0.06(+0.56%) |
Aug 24, 2023 | 10.98 | 10.98 | 10.72 | 10.73 | 192,476 | -0.25(-2.28%) |
Aug 23, 2023 | 11.12 | 11.19 | 10.87 | 10.98 | 254,134 | -0.15(-1.35%) |
Aug 22, 2023 | 11.41 | 11.45 | 10.91 | 11.13 | 476,254 | -0.07(-0.62%) |
Aug 21, 2023 | 11.22 | 11.50 | 11.01 | 11.20 | 494,249 | +0.19(+1.73%) |
Aug 18, 2023 | 10.89 | 11.19 | 10.80 | 11.01 | 341,495 | +0.07(+0.64%) |
Aug 17, 2023 | 11.00 | 11.15 | 10.66 | 10.94 | 418,947 | -0.31(-2.76%) |
Aug 16, 2023 | 12.36 | 12.41 | 11.20 | 11.25 | 813,273 | -1.09(-8.83%) |
Aug 15, 2023 | 12.00 | 12.66 | 11.86 | 12.34 | 1,378,364 | +0.66(+5.65%) |
Aug 14, 2023 | 11.40 | 11.72 | 11.30 | 11.68 | 226,786 | +0.27(+2.37%) |
Aug 11, 2023 | 11.44 | 11.60 | 11.31 | 11.41 | 187,876 | -0.05(-0.44%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.44 | 11.46 | 211,199 | -0.15(-1.29%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.47 | 11.61 | 238,178 | -0.06(-0.51%) |
Aug 08, 2023 | 11.93 | 11.93 | 11.58 | 11.67 | 185,761 | -0.30(-2.51%) |
Aug 07, 2023 | 11.84 | 12.13 | 11.58 | 11.97 | 305,883 | +0.13(+1.10%) |
Aug 04, 2023 | 11.75 | 12.00 | 11.33 | 11.84 | 621,215 | +0.14(+1.20%) |
Aug 03, 2023 | 11.71 | 12.19 | 11.62 | 11.70 | 326,311 | -0.06(-0.51%) |
Aug 02, 2023 | 10.97 | 11.96 | 10.97 | 11.76 | 768,136 | +0.75(+6.81%) |
Aug 01, 2023 | 10.22 | 11.02 | 10.15 | 11.01 | 540,454 | +0.80(+7.84%) |
Jul 31, 2023 | 10.24 | 10.40 | 10.19 | 10.21 | 230,474 | -0.07(-0.68%) |
Jul 28, 2023 | 10.18 | 10.52 | 10.18 | 10.28 | 224,369 | +0.11(+1.08%) |
Jul 27, 2023 | 10.57 | 10.57 | 10.11 | 10.17 | 360,874 | -0.38(-3.60%) |
Jul 26, 2023 | 10.44 | 10.56 | 10.36 | 10.55 | 173,728 | +0.16(+1.54%) |
Jul 25, 2023 | 10.40 | 10.54 | 10.37 | 10.39 | 192,211 | -0.01(-0.14%) |
Jul 24, 2023 | 10.39 | 10.44 | 10.20 | 10.40 | 208,215 | -0.02(-0.14%) |
Jul 21, 2023 | 10.35 | 10.62 | 10.35 | 10.42 | 245,311 | +0.16(+1.56%) |
Jul 20, 2023 | 10.41 | 10.50 | 10.24 | 10.26 | 248,151 | -0.18(-1.72%) |
Jul 19, 2023 | 10.62 | 10.68 | 10.41 | 10.44 | 147,201 | -0.16(-1.51%) |
Jul 18, 2023 | 10.47 | 10.63 | 10.44 | 10.60 | 181,072 | +0.11(+1.05%) |
Jul 17, 2023 | 10.65 | 10.72 | 10.45 | 10.49 | 230,207 | -0.11(-1.04%) |
Jul 14, 2023 | 10.85 | 10.85 | 10.53 | 10.60 | 216,939 | -0.28(-2.57%) |
Jul 13, 2023 | 10.90 | 11.00 | 10.87 | 10.88 | 172,645 | +0.00(+0.00%) |
Jul 12, 2023 | 11.17 | 11.17 | 10.85 | 10.88 | 160,820 | -0.16(-1.45%) |
Jul 11, 2023 | 11.04 | 11.07 | 10.94 | 11.04 | 134,790 | -0.01(-0.09%) |
Jul 10, 2023 | 10.94 | 11.14 | 10.85 | 11.05 | 158,208 | +0.07(+0.64%) |
Jul 07, 2023 | 10.80 | 11.13 | 10.80 | 10.98 | 296,213 | +0.16(+1.48%) |
Jul 06, 2023 | 10.84 | 10.97 | 10.67 | 10.82 | 233,789 | -0.17(-1.55%) |
Jul 05, 2023 | 11.12 | 11.49 | 10.99 | 10.99 | 291,588 | -0.24(-2.14%) |
Jul 03, 2023 | 10.91 | 11.25 | 10.80 | 11.23 | 250,686 | +0.39(+3.60%) |
Jun 30, 2023 | 10.76 | 11.05 | 10.66 | 10.84 | 588,979 | -0.01(-0.09%) |
Jun 29, 2023 | 10.95 | 11.07 | 10.60 | 10.85 | 458,959 | -0.04(-0.37%) |
Jun 28, 2023 | 10.68 | 10.90 | 10.50 | 10.89 | 484,729 | +0.18(+1.68%) |
Jun 27, 2023 | 10.59 | 10.83 | 10.50 | 10.71 | 194,720 | +0.13(+1.23%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.52 | 10.58 | 345,197 | +0.00(+0.00%) |
Jun 23, 2023 | 10.53 | 10.64 | 10.42 | 10.58 | 469,803 | -0.07(-0.66%) |
Jun 22, 2023 | 10.63 | 10.73 | 10.50 | 10.65 | 211,027 | +0.02(+0.19%) |
Jun 21, 2023 | 10.80 | 10.80 | 10.62 | 10.63 | 201,459 | -0.19(-1.76%) |
Jun 20, 2023 | 10.78 | 11.00 | 10.73 | 10.82 | 253,773 | -0.19(-1.73%) |
Jun 16, 2023 | 11.12 | 11.12 | 10.96 | 11.01 | 366,826 | -0.11(-0.99%) |
Jun 15, 2023 | 10.96 | 11.14 | 10.81 | 11.12 | 373,392 | +0.13(+1.18%) |
Jun 14, 2023 | 10.15 | 11.24 | 10.12 | 10.99 | 810,478 | +0.81(+7.96%) |
Jun 13, 2023 | 10.17 | 10.30 | 10.15 | 10.18 | 152,301 | +0.01(+0.10%) |
Jun 12, 2023 | 10.29 | 10.29 | 10.12 | 10.17 | 171,413 | -0.05(-0.49%) |
Jun 09, 2023 | 10.42 | 10.50 | 10.18 | 10.22 | 224,548 | -0.19(-1.83%) |
Jun 08, 2023 | 10.46 | 10.61 | 10.34 | 10.41 | 202,571 | -0.05(-0.48%) |
Jun 07, 2023 | 10.50 | 10.71 | 10.38 | 10.46 | 241,369 | +0.04(+0.38%) |
Jun 06, 2023 | 10.13 | 10.52 | 10.10 | 10.42 | 276,276 | +0.33(+3.27%) |
Jun 05, 2023 | 10.38 | 10.40 | 10.06 | 10.09 | 206,885 | -0.33(-3.17%) |
Jun 02, 2023 | 10.26 | 10.48 | 10.09 | 10.42 | 275,543 | +0.19(+1.86%) |
Jun 01, 2023 | 10.27 | 10.32 | 10.06 | 10.23 | 248,257 | -0.19(-1.82%) |
May 31, 2023 | 10.11 | 10.52 | 10.11 | 10.42 | 1,155,767 | +0.31(+3.07%) |
May 30, 2023 | 9.900 | 10.19 | 9.851 | 10.11 | 317,180 | +0.27(+2.74%) |
May 26, 2023 | 9.690 | 9.940 | 9.680 | 9.840 | 249,084 | +0.20(+2.07%) |
May 25, 2023 | 9.910 | 9.980 | 9.580 | 9.640 | 294,492 | -0.23(-2.33%) |
May 24, 2023 | 9.690 | 9.930 | 9.580 | 9.870 | 287,396 | +0.07(+0.71%) |
May 23, 2023 | 9.850 | 10.00 | 9.800 | 9.800 | 289,288 | -0.10(-1.01%) |
May 22, 2023 | 9.740 | 9.960 | 9.740 | 9.900 | 280,813 | +0.17(+1.75%) |
May 19, 2023 | 9.970 | 10.05 | 9.685 | 9.730 | 263,824 | -0.14(-1.42%) |
May 18, 2023 | 9.760 | 9.900 | 9.716 | 9.870 | 187,039 | +0.10(+1.02%) |
May 17, 2023 | 9.400 | 9.800 | 9.400 | 9.770 | 208,777 | +0.34(+3.61%) |
May 16, 2023 | 9.400 | 9.460 | 9.280 | 9.430 | 226,763 | -0.03(-0.32%) |
May 15, 2023 | 9.510 | 9.650 | 9.380 | 9.460 | 170,792 | -0.04(-0.42%) |
May 12, 2023 | 9.720 | 9.720 | 9.300 | 9.500 | 269,779 | -0.22(-2.26%) |
May 11, 2023 | 9.710 | 9.780 | 9.550 | 9.720 | 258,950 | +0.03(+0.31%) |
May 10, 2023 | 10.09 | 10.14 | 9.510 | 9.690 | 352,558 | -0.32(-3.20%) |
May 09, 2023 | 9.020 | 10.04 | 9.020 | 10.01 | 667,507 | +0.91(+10.00%) |
May 08, 2023 | 8.980 | 9.200 | 8.955 | 9.100 | 626,509 | +0.11(+1.22%) |
May 05, 2023 | 9.010 | 9.040 | 8.970 | 8.990 | 263,664 | +0.07(+0.78%) |
May 04, 2023 | 8.880 | 9.000 | 8.880 | 8.920 | 385,117 | -0.02(-0.22%) |
May 03, 2023 | 8.940 | 9.050 | 8.900 | 8.940 | 424,240 | +0.00(+0.00%) |
May 02, 2023 | 8.880 | 9.155 | 8.880 | 8.940 | 450,246 | -0.08(-0.89%) |
May 01, 2023 | 8.990 | 9.050 | 8.985 | 9.020 | 219,145 | +0.00(+0.00%) |
Apr 28, 2023 | 8.930 | 9.180 | 8.930 | 9.020 | 195,044 | +0.11(+1.23%) |
Apr 27, 2023 | 8.940 | 9.080 | 8.900 | 8.910 | 187,457 | +0.00(+0.00%) |
Apr 26, 2023 | 8.800 | 8.920 | 8.800 | 8.910 | 208,394 | +0.13(+1.48%) |
Apr 25, 2023 | 8.790 | 8.990 | 8.775 | 8.780 | 280,354 | -0.13(-1.46%) |
Apr 24, 2023 | 8.940 | 9.010 | 8.900 | 8.910 | 202,185 | -0.06(-0.67%) |
Apr 21, 2023 | 8.830 | 9.020 | 8.830 | 8.970 | 265,886 | +0.12(+1.36%) |
Apr 20, 2023 | 8.960 | 8.960 | 8.790 | 8.850 | 264,522 | -0.14(-1.56%) |
Apr 19, 2023 | 9.070 | 9.210 | 8.970 | 8.990 | 243,937 | -0.15(-1.64%) |
Apr 18, 2023 | 9.270 | 9.329 | 9.080 | 9.140 | 172,332 | -0.07(-0.76%) |
Apr 17, 2023 | 9.280 | 9.340 | 9.110 | 9.210 | 219,957 | -0.04(-0.43%) |
Apr 14, 2023 | 9.330 | 9.425 | 9.155 | 9.250 | 132,393 | -0.11(-1.18%) |
Apr 13, 2023 | 9.080 | 9.370 | 9.080 | 9.360 | 156,954 | +0.27(+2.97%) |
Apr 12, 2023 | 9.160 | 9.250 | 9.060 | 9.090 | 212,609 | +0.00(+0.00%) |
Apr 11, 2023 | 9.240 | 9.360 | 9.090 | 9.090 | 189,189 | -0.16(-1.73%) |
Apr 10, 2023 | 9.220 | 9.260 | 9.085 | 9.250 | 180,513 | -0.04(-0.43%) |
Apr 06, 2023 | 9.220 | 9.365 | 9.128 | 9.290 | 195,407 | +0.06(+0.65%) |
Apr 05, 2023 | 9.220 | 9.280 | 9.080 | 9.230 | 175,089 | -0.03(-0.32%) |
Apr 04, 2023 | 9.300 | 9.320 | 9.195 | 9.260 | 201,581 | +0.01(+0.11%) |