Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.28 | 11.31 | 11.14 | 11.15 | 2,491,163 | -0.16(-1.41%) |
May 21, 2024 | 11.30 | 11.37 | 11.24 | 11.31 | 3,598,598 | -0.02(-0.18%) |
May 20, 2024 | 11.46 | 11.49 | 11.33 | 11.33 | 2,316,594 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.53 | 11.44 | 11.47 | 2,635,466 | +0.01(+0.09%) |
May 16, 2024 | 11.53 | 11.56 | 11.42 | 11.46 | 2,202,420 | -0.10(-0.87%) |
May 15, 2024 | 11.45 | 11.60 | 11.45 | 11.56 | 3,305,495 | +0.16(+1.40%) |
May 14, 2024 | 11.40 | 11.44 | 11.38 | 11.40 | 2,884,478 | +0.09(+0.80%) |
May 13, 2024 | 11.40 | 11.43 | 11.29 | 11.31 | 1,891,066 | -0.07(-0.62%) |
May 10, 2024 | 11.35 | 11.40 | 11.32 | 11.38 | 2,551,542 | +0.06(+0.53%) |
May 09, 2024 | 11.30 | 11.36 | 11.24 | 11.32 | 2,285,108 | +0.10(+0.89%) |
May 08, 2024 | 11.25 | 11.27 | 11.21 | 11.22 | 2,383,509 | -0.09(-0.80%) |
May 07, 2024 | 11.37 | 11.40 | 11.25 | 11.31 | 2,754,772 | -0.01(-0.09%) |
May 06, 2024 | 11.40 | 11.45 | 11.29 | 11.32 | 2,817,313 | +0.00(+0.00%) |
May 03, 2024 | 11.35 | 11.40 | 11.28 | 11.32 | 2,856,578 | +0.07(+0.62%) |
May 02, 2024 | 11.24 | 11.26 | 11.10 | 11.25 | 3,069,362 | +0.09(+0.81%) |
May 01, 2024 | 11.14 | 11.29 | 11.02 | 11.16 | 4,745,649 | +0.04(+0.36%) |
Apr 30, 2024 | 11.26 | 11.41 | 11.10 | 11.12 | 7,229,471 | -0.10(-0.89%) |
Apr 29, 2024 | 11.23 | 11.33 | 11.18 | 11.22 | 4,366,781 | +0.01(+0.09%) |
Apr 26, 2024 | 11.17 | 11.31 | 11.13 | 11.21 | 3,585,904 | +0.09(+0.81%) |
Apr 25, 2024 | 11.02 | 11.17 | 10.98 | 11.12 | 2,580,662 | -0.01(-0.09%) |
Apr 24, 2024 | 11.09 | 11.16 | 10.99 | 11.13 | 2,186,113 | +0.05(+0.45%) |
Apr 23, 2024 | 10.94 | 11.11 | 10.89 | 11.08 | 2,565,257 | +0.14(+1.28%) |
Apr 22, 2024 | 10.85 | 10.98 | 10.82 | 10.94 | 2,160,559 | +0.12(+1.11%) |
Apr 19, 2024 | 10.65 | 10.85 | 10.60 | 10.82 | 2,233,231 | +0.17(+1.60%) |
Apr 18, 2024 | 10.59 | 10.71 | 10.55 | 10.65 | 1,517,503 | +0.13(+1.24%) |
Apr 17, 2024 | 10.62 | 10.67 | 10.50 | 10.52 | 1,813,074 | -0.02(-0.19%) |
Apr 16, 2024 | 10.52 | 10.58 | 10.38 | 10.54 | 2,686,987 | -0.01(-0.09%) |
Apr 15, 2024 | 10.68 | 10.71 | 10.51 | 10.55 | 2,725,347 | -0.05(-0.47%) |
Apr 12, 2024 | 10.72 | 10.75 | 10.58 | 10.60 | 2,507,023 | -0.16(-1.49%) |
Apr 11, 2024 | 10.75 | 10.79 | 10.65 | 10.76 | 2,951,516 | +0.06(+0.56%) |
Apr 10, 2024 | 10.88 | 10.88 | 10.62 | 10.70 | 3,225,117 | -0.30(-2.73%) |
Apr 09, 2024 | 11.00 | 11.04 | 10.90 | 11.00 | 2,187,541 | +0.01(+0.09%) |
Apr 08, 2024 | 10.89 | 11.02 | 10.87 | 10.99 | 1,867,213 | +0.13(+1.20%) |
Apr 05, 2024 | 10.76 | 10.89 | 10.74 | 10.86 | 2,696,087 | +0.09(+0.84%) |
Apr 04, 2024 | 10.94 | 11.03 | 10.77 | 10.77 | 2,284,577 | -0.08(-0.74%) |
Apr 03, 2024 | 10.80 | 10.96 | 10.76 | 10.85 | 2,676,289 | +0.04(+0.37%) |
Apr 02, 2024 | 10.90 | 10.94 | 10.81 | 10.81 | 2,217,241 | -0.12(-1.10%) |
Apr 01, 2024 | 11.10 | 11.11 | 10.91 | 10.93 | 3,844,095 | -0.23(-2.06%) |
Mar 28, 2024 | 11.09 | 11.13 | 11.12 | 11.16 | 2,815,681 | +0.09(+0.81%) |
Mar 27, 2024 | 10.90 | 11.08 | 10.88 | 11.07 | 3,045,837 | +0.22(+2.07%) |
Mar 26, 2024 | 10.97 | 10.98 | 10.83 | 10.85 | 2,795,176 | -0.09(-0.80%) |
Mar 25, 2024 | 10.91 | 11.00 | 10.90 | 10.93 | 2,217,179 | +0.05(+0.45%) |
Mar 22, 2024 | 11.04 | 11.04 | 10.86 | 10.88 | 2,306,801 | -0.14(-1.24%) |
Mar 21, 2024 | 10.93 | 11.06 | 10.91 | 11.02 | 2,845,806 | +0.11(+0.99%) |
Mar 20, 2024 | 10.68 | 10.95 | 10.64 | 10.91 | 2,256,110 | +0.21(+1.92%) |
Mar 19, 2024 | 10.62 | 10.74 | 10.61 | 10.71 | 2,583,139 | +0.08(+0.74%) |
Mar 18, 2024 | 10.69 | 10.72 | 10.62 | 10.63 | 2,210,423 | -0.05(-0.46%) |
Mar 15, 2024 | 10.58 | 10.72 | 10.52 | 10.68 | 4,241,300 | +0.06(+0.55%) |
Mar 14, 2024 | 10.86 | 10.90 | 10.60 | 10.62 | 4,254,532 | -0.28(-2.60%) |
Mar 13, 2024 | 10.85 | 10.92 | 10.85 | 10.90 | 2,210,902 | +0.03(+0.27%) |
Mar 12, 2024 | 10.70 | 10.87 | 10.66 | 10.87 | 3,045,420 | +0.19(+1.74%) |
Mar 11, 2024 | 10.67 | 10.76 | 10.63 | 10.69 | 2,075,949 | +0.01(+0.09%) |
Mar 08, 2024 | 10.78 | 10.88 | 10.63 | 10.68 | 2,503,188 | -0.06(-0.55%) |
Mar 07, 2024 | 10.69 | 10.80 | 10.68 | 10.74 | 2,534,354 | +0.09(+0.83%) |
Mar 06, 2024 | 10.67 | 10.70 | 10.61 | 10.65 | 2,971,761 | +0.04(+0.37%) |
Mar 05, 2024 | 10.53 | 10.67 | 10.51 | 10.61 | 2,741,349 | +0.05(+0.46%) |
Mar 04, 2024 | 10.73 | 10.74 | 10.56 | 10.56 | 3,297,511 | -0.18(-1.64%) |
Mar 01, 2024 | 10.64 | 10.75 | 10.58 | 10.74 | 5,159,821 | +0.14(+1.29%) |
Feb 29, 2024 | 10.47 | 10.61 | 10.44 | 10.60 | 3,210,246 | +0.21(+1.98%) |
Feb 28, 2024 | 10.39 | 10.42 | 10.35 | 10.40 | 2,052,541 | -0.01(-0.09%) |
Feb 27, 2024 | 10.54 | 10.54 | 10.37 | 10.40 | 2,899,730 | -0.07(-0.65%) |
Feb 26, 2024 | 10.46 | 10.60 | 10.40 | 10.47 | 4,726,188 | +0.01(+0.09%) |
Feb 23, 2024 | 10.37 | 10.50 | 10.29 | 10.46 | 4,023,894 | +0.13(+1.23%) |
Feb 22, 2024 | 10.37 | 10.46 | 10.32 | 10.34 | 3,248,181 | -0.03(-0.28%) |
Feb 21, 2024 | 10.27 | 10.43 | 10.24 | 10.37 | 3,498,406 | +0.08(+0.76%) |
Feb 20, 2024 | 10.27 | 10.38 | 10.20 | 10.29 | 4,086,944 | -0.06(-0.57%) |
Feb 16, 2024 | 10.31 | 10.45 | 10.27 | 10.35 | 8,509,995 | -0.07(-0.66%) |
Feb 15, 2024 | 10.13 | 10.47 | 10.13 | 10.41 | 5,050,615 | +0.32(+3.20%) |
Feb 14, 2024 | 10.03 | 10.12 | 9.960 | 10.09 | 4,089,348 | +0.16(+1.57%) |
Feb 13, 2024 | 9.965 | 10.00 | 9.838 | 9.936 | 5,263,789 | -0.23(-2.31%) |
Feb 12, 2024 | 9.994 | 10.22 | 9.936 | 10.17 | 4,235,768 | +0.19(+1.86%) |
Feb 09, 2024 | 9.896 | 9.994 | 9.857 | 9.985 | 3,434,298 | +0.09(+0.89%) |
Feb 08, 2024 | 9.985 | 10.06 | 9.887 | 9.896 | 5,562,263 | -0.06(-0.59%) |
Feb 07, 2024 | 10.44 | 10.44 | 9.750 | 9.955 | 12,976,920 | -0.39(-3.78%) |
Feb 06, 2024 | 10.32 | 10.42 | 10.25 | 10.35 | 5,454,814 | +0.02(+0.19%) |
Feb 05, 2024 | 10.20 | 10.38 | 10.11 | 10.33 | 4,732,820 | +0.00(+0.00%) |
Feb 02, 2024 | 10.35 | 10.37 | 10.26 | 10.33 | 4,230,302 | -0.11(-1.03%) |
Feb 01, 2024 | 10.52 | 10.52 | 10.26 | 10.43 | 5,363,020 | -0.03(-0.28%) |
Jan 31, 2024 | 10.65 | 10.67 | 10.44 | 10.46 | 5,479,494 | -0.22(-2.10%) |
Jan 30, 2024 | 10.76 | 10.81 | 10.65 | 10.69 | 3,661,853 | -0.07(-0.64%) |
Jan 29, 2024 | 10.75 | 10.80 | 10.68 | 10.76 | 4,307,201 | +0.01(+0.09%) |
Jan 26, 2024 | 10.83 | 10.88 | 10.73 | 10.75 | 3,051,931 | -0.03(-0.27%) |
Jan 25, 2024 | 10.80 | 10.85 | 10.73 | 10.78 | 2,499,457 | +0.05(+0.46%) |
Jan 24, 2024 | 10.74 | 10.84 | 10.71 | 10.73 | 3,056,102 | +0.05(+0.46%) |
Jan 23, 2024 | 10.66 | 10.70 | 10.62 | 10.68 | 2,253,044 | +0.02(+0.18%) |
Jan 22, 2024 | 10.62 | 10.73 | 10.62 | 10.66 | 2,942,835 | +0.07(+0.65%) |
Jan 19, 2024 | 10.48 | 10.60 | 10.37 | 10.59 | 3,373,591 | +0.16(+1.50%) |
Jan 18, 2024 | 10.41 | 10.49 | 10.32 | 10.43 | 4,568,513 | +0.08(+0.76%) |
Jan 17, 2024 | 10.31 | 10.44 | 10.28 | 10.36 | 3,426,733 | -0.04(-0.38%) |
Jan 16, 2024 | 10.37 | 10.41 | 10.29 | 10.40 | 2,617,792 | -0.03(-0.28%) |
Jan 12, 2024 | 10.38 | 10.49 | 10.33 | 10.42 | 2,454,852 | +0.08(+0.76%) |
Jan 11, 2024 | 10.26 | 10.36 | 10.15 | 10.35 | 2,837,786 | +0.01(+0.09%) |
Jan 10, 2024 | 10.29 | 10.34 | 10.25 | 10.34 | 3,703,689 | +0.05(+0.48%) |
Jan 09, 2024 | 10.31 | 10.34 | 10.27 | 10.29 | 3,331,210 | -0.12(-1.13%) |
Jan 08, 2024 | 10.18 | 10.40 | 10.17 | 10.40 | 4,496,614 | +0.23(+2.31%) |
Jan 05, 2024 | 10.00 | 10.19 | 9.985 | 10.17 | 3,778,697 | +0.15(+1.46%) |
Jan 04, 2024 | 10.11 | 10.17 | 10.02 | 10.02 | 5,599,922 | -0.09(-0.87%) |
Jan 03, 2024 | 10.30 | 10.30 | 9.985 | 10.11 | 4,847,439 | -0.25(-2.45%) |
Jan 02, 2024 | 10.37 | 10.43 | 10.31 | 10.37 | 4,173,064 | -0.08(-0.75%) |
Dec 29, 2023 | 10.57 | 10.59 | 10.40 | 10.44 | 3,227,036 | -0.15(-1.39%) |
Dec 28, 2023 | 10.56 | 10.61 | 10.55 | 10.59 | 3,066,118 | +0.01(+0.09%) |
Dec 27, 2023 | 10.62 | 10.64 | 10.55 | 10.58 | 4,000,830 | -0.04(-0.36%) |
Dec 26, 2023 | 10.55 | 10.65 | 10.53 | 10.62 | 2,356,319 | +0.08(+0.73%) |
Dec 22, 2023 | 10.55 | 10.64 | 10.51 | 10.54 | 2,961,005 | +0.02(+0.18%) |
Dec 21, 2023 | 10.55 | 10.57 | 10.43 | 10.52 | 3,136,036 | +0.05(+0.46%) |
Dec 20, 2023 | 10.53 | 10.66 | 10.45 | 10.48 | 3,794,345 | -0.11(-1.08%) |
Dec 19, 2023 | 10.44 | 10.61 | 10.43 | 10.59 | 6,977,693 | +0.20(+1.93%) |
Dec 18, 2023 | 10.44 | 10.45 | 10.36 | 10.39 | 4,227,817 | +0.00(+0.00%) |
Dec 15, 2023 | 10.46 | 10.46 | 10.31 | 10.39 | 6,866,022 | -0.07(-0.64%) |
Dec 14, 2023 | 10.38 | 10.58 | 10.36 | 10.46 | 5,672,407 | +0.18(+1.77%) |
Dec 13, 2023 | 10.07 | 10.30 | 10.02 | 10.28 | 3,636,152 | +0.21(+2.09%) |
Dec 12, 2023 | 9.969 | 10.11 | 9.922 | 10.06 | 3,177,616 | +0.11(+1.06%) |
Dec 11, 2023 | 10.04 | 10.06 | 9.960 | 9.960 | 2,682,081 | -0.08(-0.76%) |
Dec 08, 2023 | 9.998 | 10.12 | 9.988 | 10.04 | 2,865,478 | -0.01(-0.10%) |
Dec 07, 2023 | 9.979 | 10.05 | 9.912 | 10.05 | 2,101,560 | +0.10(+0.96%) |
Dec 06, 2023 | 10.06 | 10.12 | 9.874 | 9.950 | 4,090,624 | -0.05(-0.48%) |
Dec 05, 2023 | 10.02 | 10.06 | 9.960 | 9.998 | 3,053,086 | -0.06(-0.57%) |
Dec 04, 2023 | 10.05 | 10.11 | 10.01 | 10.06 | 4,168,250 | -0.04(-0.38%) |
Dec 01, 2023 | 9.902 | 10.10 | 9.879 | 10.09 | 4,150,698 | +0.17(+1.73%) |
Nov 30, 2023 | 9.845 | 9.950 | 9.835 | 9.922 | 4,403,790 | +0.08(+0.78%) |
Nov 29, 2023 | 9.769 | 9.869 | 9.769 | 9.845 | 3,278,462 | +0.14(+1.48%) |
Nov 28, 2023 | 9.673 | 9.745 | 9.644 | 9.702 | 2,595,975 | +0.01(+0.10%) |
Nov 27, 2023 | 9.692 | 9.711 | 9.644 | 9.692 | 2,912,595 | -0.04(-0.39%) |
Nov 24, 2023 | 9.721 | 9.773 | 9.687 | 9.730 | 1,115,085 | -0.01(-0.10%) |
Nov 22, 2023 | 9.702 | 9.749 | 9.635 | 9.740 | 2,652,512 | +0.08(+0.79%) |
Nov 21, 2023 | 9.625 | 9.692 | 9.625 | 9.663 | 2,224,600 | +0.00(+0.00%) |
Nov 20, 2023 | 9.635 | 9.692 | 9.577 | 9.663 | 3,656,753 | +0.04(+0.40%) |
Nov 17, 2023 | 9.549 | 9.644 | 9.539 | 9.625 | 3,115,966 | +0.11(+1.10%) |
Nov 16, 2023 | 9.654 | 9.697 | 9.501 | 9.520 | 3,005,583 | -0.15(-1.58%) |
Nov 15, 2023 | 9.616 | 9.702 | 9.592 | 9.673 | 3,292,440 | +0.04(+0.40%) |
Nov 14, 2023 | 9.482 | 9.644 | 9.482 | 9.635 | 3,635,455 | +0.34(+3.70%) |
Nov 13, 2023 | 9.300 | 9.372 | 9.252 | 9.291 | 1,968,609 | -0.06(-0.61%) |
Nov 10, 2023 | 9.348 | 9.377 | 9.291 | 9.348 | 2,080,884 | +0.09(+0.93%) |
Nov 09, 2023 | 9.463 | 9.491 | 9.252 | 9.262 | 2,527,778 | -0.16(-1.72%) |
Nov 08, 2023 | 9.415 | 9.467 | 9.353 | 9.424 | 2,221,287 | +0.01(+0.10%) |
Nov 07, 2023 | 9.377 | 9.453 | 9.310 | 9.415 | 2,641,365 | +0.05(+0.51%) |
Nov 06, 2023 | 9.463 | 9.463 | 9.329 | 9.367 | 2,740,354 | -0.09(-0.91%) |
Nov 03, 2023 | 9.434 | 9.520 | 9.434 | 9.453 | 4,078,499 | +0.15(+1.64%) |
Nov 02, 2023 | 9.214 | 9.319 | 9.190 | 9.300 | 4,287,798 | +0.20(+2.21%) |
Nov 01, 2023 | 8.937 | 9.109 | 8.870 | 9.100 | 3,952,953 | +0.18(+2.04%) |
Oct 31, 2023 | 8.861 | 8.956 | 8.794 | 8.918 | 3,845,499 | +0.12(+1.41%) |
Oct 30, 2023 | 8.794 | 8.889 | 8.727 | 8.794 | 4,644,936 | +0.06(+0.66%) |
Oct 27, 2023 | 9.042 | 9.083 | 8.679 | 8.736 | 6,049,548 | -0.05(-0.54%) |
Oct 26, 2023 | 8.669 | 8.994 | 8.660 | 8.784 | 8,209,355 | +0.23(+2.68%) |
Oct 25, 2023 | 8.564 | 8.688 | 8.497 | 8.555 | 6,960,179 | -0.08(-0.89%) |
Oct 24, 2023 | 8.650 | 8.698 | 8.555 | 8.631 | 4,324,318 | +0.01(+0.11%) |
Oct 23, 2023 | 8.555 | 8.669 | 8.478 | 8.622 | 3,987,217 | +0.01(+0.11%) |
Oct 20, 2023 | 8.650 | 8.765 | 8.602 | 8.612 | 3,538,386 | -0.07(-0.77%) |
Oct 19, 2023 | 8.794 | 8.889 | 8.660 | 8.679 | 4,454,756 | -0.17(-1.94%) |
Oct 18, 2023 | 8.937 | 8.966 | 8.798 | 8.851 | 2,711,653 | -0.17(-1.91%) |
Oct 17, 2023 | 8.918 | 9.061 | 8.918 | 9.023 | 2,997,869 | +0.04(+0.43%) |
Oct 16, 2023 | 8.861 | 9.013 | 8.798 | 8.985 | 2,810,318 | +0.20(+2.29%) |
Oct 13, 2023 | 8.947 | 8.994 | 8.775 | 8.784 | 4,150,896 | -0.13(-1.50%) |
Oct 12, 2023 | 8.994 | 9.023 | 8.856 | 8.918 | 2,662,603 | -0.12(-1.37%) |
Oct 11, 2023 | 8.947 | 9.052 | 8.947 | 9.042 | 2,539,829 | +0.12(+1.39%) |
Oct 10, 2023 | 8.889 | 9.004 | 8.880 | 8.918 | 2,386,333 | +0.04(+0.43%) |
Oct 09, 2023 | 8.698 | 8.927 | 8.698 | 8.880 | 2,139,702 | +0.12(+1.42%) |
Oct 06, 2023 | 8.631 | 8.851 | 8.631 | 8.755 | 2,950,946 | +0.04(+0.44%) |
Oct 05, 2023 | 8.622 | 8.755 | 8.574 | 8.717 | 2,721,329 | +0.10(+1.11%) |
Oct 04, 2023 | 8.612 | 8.674 | 8.478 | 8.622 | 6,739,662 | +0.01(+0.11%) |
Oct 03, 2023 | 8.784 | 8.832 | 8.516 | 8.612 | 5,647,700 | -0.27(-3.01%) |
Oct 02, 2023 | 8.927 | 8.966 | 8.794 | 8.880 | 3,922,408 | +0.00(+0.00%) |
Sep 29, 2023 | 8.889 | 8.985 | 8.870 | 8.880 | 2,872,446 | +0.03(+0.32%) |
Sep 28, 2023 | 8.765 | 8.899 | 8.593 | 8.851 | 5,810,346 | +0.04(+0.43%) |
Sep 27, 2023 | 8.803 | 8.878 | 8.729 | 8.813 | 4,924,826 | +0.07(+0.85%) |
Sep 26, 2023 | 8.943 | 8.952 | 8.701 | 8.738 | 6,653,346 | -0.22(-2.49%) |
Sep 25, 2023 | 8.990 | 9.008 | 8.934 | 8.962 | 2,917,537 | -0.03(-0.31%) |
Sep 22, 2023 | 8.962 | 9.064 | 8.915 | 8.990 | 3,400,816 | +0.06(+0.63%) |
Sep 21, 2023 | 9.204 | 9.204 | 8.924 | 8.934 | 3,653,225 | -0.31(-3.32%) |
Sep 20, 2023 | 9.380 | 9.390 | 9.232 | 9.241 | 2,922,999 | -0.08(-0.90%) |
Sep 19, 2023 | 9.315 | 9.399 | 9.306 | 9.325 | 2,995,777 | -0.01(-0.10%) |
Sep 18, 2023 | 9.399 | 9.399 | 9.306 | 9.334 | 6,249,862 | -0.04(-0.40%) |
Sep 15, 2023 | 9.362 | 9.427 | 9.343 | 9.371 | 8,077,315 | -0.06(-0.59%) |
Sep 14, 2023 | 9.334 | 9.446 | 9.287 | 9.427 | 3,605,485 | +0.17(+1.81%) |
Sep 13, 2023 | 9.362 | 9.418 | 9.250 | 9.259 | 3,924,907 | -0.11(-1.19%) |
Sep 12, 2023 | 9.446 | 9.520 | 9.362 | 9.371 | 3,993,314 | -0.09(-0.98%) |
Sep 11, 2023 | 9.473 | 9.501 | 9.436 | 9.464 | 1,941,005 | +0.04(+0.39%) |
Sep 08, 2023 | 9.427 | 9.501 | 9.408 | 9.427 | 2,032,391 | -0.02(-0.20%) |
Sep 07, 2023 | 9.427 | 9.529 | 9.418 | 9.446 | 3,601,533 | -0.07(-0.68%) |
Sep 06, 2023 | 9.501 | 9.548 | 9.464 | 9.511 | 3,385,700 | -0.04(-0.39%) |
Sep 05, 2023 | 9.613 | 9.618 | 9.497 | 9.548 | 5,006,475 | -0.13(-1.35%) |
Sep 01, 2023 | 9.613 | 9.725 | 9.585 | 9.678 | 3,469,776 | +0.08(+0.87%) |
Aug 31, 2023 | 9.576 | 9.632 | 9.557 | 9.594 | 5,847,517 | +0.04(+0.39%) |
Aug 30, 2023 | 9.585 | 9.632 | 9.543 | 9.557 | 3,015,416 | -0.01(-0.10%) |
Aug 29, 2023 | 9.427 | 9.576 | 9.408 | 9.567 | 3,400,373 | +0.10(+1.08%) |
Aug 28, 2023 | 9.222 | 9.483 | 9.222 | 9.464 | 3,088,078 | +0.26(+2.83%) |
Aug 25, 2023 | 9.138 | 9.250 | 9.078 | 9.204 | 2,838,710 | +0.08(+0.92%) |
Aug 24, 2023 | 9.017 | 9.148 | 9.008 | 9.120 | 2,621,399 | +0.07(+0.82%) |
Aug 23, 2023 | 8.915 | 9.055 | 8.901 | 9.045 | 2,203,910 | +0.14(+1.57%) |
Aug 22, 2023 | 8.980 | 9.041 | 8.892 | 8.906 | 2,574,031 | -0.05(-0.52%) |
Aug 21, 2023 | 8.934 | 8.962 | 8.831 | 8.952 | 3,162,975 | +0.02(+0.21%) |
Aug 18, 2023 | 8.841 | 8.990 | 8.785 | 8.934 | 3,211,697 | +0.01(+0.10%) |
Aug 17, 2023 | 9.064 | 9.129 | 8.920 | 8.924 | 3,270,088 | -0.14(-1.54%) |
Aug 16, 2023 | 9.120 | 9.204 | 9.064 | 9.064 | 3,318,203 | -0.09(-1.02%) |
Aug 15, 2023 | 9.259 | 9.259 | 9.138 | 9.157 | 3,121,906 | -0.14(-1.50%) |
Aug 14, 2023 | 9.399 | 9.399 | 9.283 | 9.297 | 2,797,249 | -0.12(-1.28%) |
Aug 11, 2023 | 9.436 | 9.460 | 9.404 | 9.418 | 2,174,224 | -0.02(-0.20%) |
Aug 10, 2023 | 9.567 | 9.622 | 9.418 | 9.436 | 4,707,114 | -0.12(-1.27%) |
Aug 09, 2023 | 9.539 | 9.622 | 9.520 | 9.557 | 2,964,850 | -0.02(-0.19%) |
Aug 08, 2023 | 9.446 | 9.585 | 9.362 | 9.576 | 3,375,635 | +0.00(+0.00%) |
Aug 07, 2023 | 9.492 | 9.576 | 9.469 | 9.576 | 3,773,571 | +0.12(+1.28%) |
Aug 04, 2023 | 9.408 | 9.511 | 9.371 | 9.455 | 3,559,950 | +0.13(+1.40%) |
Aug 03, 2023 | 9.446 | 9.501 | 9.259 | 9.325 | 5,310,817 | -0.18(-1.86%) |
Aug 02, 2023 | 9.492 | 9.576 | 9.390 | 9.501 | 6,267,852 | +0.14(+1.49%) |
Aug 01, 2023 | 9.306 | 9.390 | 9.287 | 9.362 | 4,342,437 | -0.02(-0.20%) |
Jul 31, 2023 | 9.473 | 9.536 | 9.343 | 9.380 | 4,910,788 | -0.08(-0.88%) |
Jul 28, 2023 | 9.464 | 9.492 | 9.356 | 9.464 | 5,804,118 | +0.10(+1.09%) |
Jul 27, 2023 | 9.501 | 9.576 | 9.325 | 9.362 | 5,843,196 | -0.12(-1.28%) |
Jul 26, 2023 | 9.408 | 9.576 | 9.408 | 9.483 | 4,452,096 | +0.07(+0.69%) |
Jul 25, 2023 | 9.511 | 9.613 | 9.408 | 9.418 | 7,703,778 | -0.13(-1.36%) |
Jul 24, 2023 | 9.073 | 9.613 | 9.055 | 9.548 | 11,232,782 | +0.49(+5.45%) |
Jul 21, 2023 | 9.157 | 9.176 | 9.045 | 9.055 | 2,573,417 | -0.02(-0.21%) |
Jul 20, 2023 | 9.148 | 9.157 | 9.036 | 9.073 | 2,828,553 | -0.08(-0.91%) |
Jul 19, 2023 | 9.017 | 9.166 | 9.017 | 9.157 | 4,119,249 | +0.18(+1.97%) |
Jul 18, 2023 | 8.878 | 8.999 | 8.869 | 8.980 | 3,689,041 | +0.13(+1.47%) |
Jul 17, 2023 | 8.794 | 8.859 | 8.752 | 8.850 | 2,684,163 | +0.04(+0.42%) |
Jul 14, 2023 | 8.859 | 8.869 | 8.743 | 8.813 | 2,120,179 | -0.05(-0.53%) |
Jul 13, 2023 | 8.748 | 8.869 | 8.738 | 8.859 | 3,175,368 | +0.11(+1.28%) |
Jul 12, 2023 | 8.785 | 8.785 | 8.692 | 8.748 | 5,522,016 | +0.06(+0.64%) |
Jul 11, 2023 | 8.682 | 8.748 | 8.669 | 8.692 | 3,372,829 | +0.03(+0.32%) |
Jul 10, 2023 | 8.534 | 8.673 | 8.534 | 8.664 | 2,646,084 | +0.05(+0.54%) |
Jul 07, 2023 | 8.441 | 8.682 | 8.441 | 8.617 | 4,497,306 | +0.17(+1.98%) |
Jul 06, 2023 | 8.487 | 8.487 | 8.292 | 8.450 | 7,323,003 | -0.13(-1.52%) |
Jul 05, 2023 | 8.608 | 8.636 | 8.552 | 8.580 | 5,965,013 | -0.09(-1.07%) |
Jul 03, 2023 | 8.655 | 8.720 | 8.627 | 8.673 | 1,965,255 | -0.03(-0.32%) |
Jun 30, 2023 | 8.701 | 8.757 | 8.645 | 8.701 | 4,254,625 | +0.03(+0.32%) |
Jun 29, 2023 | 8.610 | 8.673 | 8.569 | 8.673 | 4,188,299 | +0.07(+0.84%) |
Jun 28, 2023 | 8.519 | 8.605 | 8.465 | 8.601 | 4,024,230 | +0.08(+0.96%) |
Jun 27, 2023 | 8.383 | 8.528 | 8.338 | 8.519 | 3,298,326 | +0.15(+1.73%) |
Jun 26, 2023 | 8.265 | 8.428 | 8.211 | 8.374 | 4,373,406 | +0.13(+1.54%) |
Jun 23, 2023 | 8.338 | 8.338 | 8.220 | 8.247 | 6,149,889 | -0.13(-1.52%) |
Jun 22, 2023 | 8.428 | 8.428 | 8.338 | 8.374 | 2,309,548 | -0.08(-0.96%) |
Jun 21, 2023 | 8.347 | 8.456 | 8.311 | 8.456 | 4,565,148 | +0.09(+1.08%) |
Jun 20, 2023 | 8.410 | 8.419 | 8.288 | 8.365 | 4,155,608 | -0.06(-0.75%) |
Jun 16, 2023 | 8.519 | 8.546 | 8.392 | 8.428 | 6,654,059 | -0.05(-0.53%) |
Jun 15, 2023 | 8.256 | 8.501 | 8.256 | 8.474 | 5,078,036 | +0.18(+2.19%) |
Jun 14, 2023 | 8.374 | 8.419 | 8.193 | 8.293 | 4,862,311 | -0.04(-0.44%) |
Jun 13, 2023 | 8.238 | 8.351 | 8.220 | 8.329 | 4,527,831 | +0.14(+1.66%) |
Jun 12, 2023 | 8.111 | 8.211 | 8.093 | 8.193 | 3,117,312 | +0.12(+1.46%) |
Jun 09, 2023 | 8.084 | 8.125 | 8.039 | 8.075 | 3,407,078 | -0.01(-0.11%) |
Jun 08, 2023 | 8.048 | 8.120 | 7.984 | 8.084 | 4,377,164 | +0.03(+0.34%) |
Jun 07, 2023 | 8.012 | 8.084 | 7.975 | 8.057 | 3,450,881 | +0.12(+1.48%) |
Jun 06, 2023 | 7.722 | 7.993 | 7.722 | 7.939 | 4,382,473 | +0.15(+1.98%) |
Jun 05, 2023 | 7.812 | 7.835 | 7.649 | 7.785 | 4,058,500 | -0.01(-0.12%) |
Jun 02, 2023 | 7.613 | 7.830 | 7.595 | 7.794 | 4,732,798 | +0.29(+3.86%) |