Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.650 | 9.750 | 9.640 | 9.690 | 350,156 | -0.01(-0.10%) |
May 21, 2024 | 9.740 | 9.795 | 9.680 | 9.700 | 214,068 | -0.08(-0.82%) |
May 20, 2024 | 9.910 | 9.930 | 9.775 | 9.780 | 203,098 | -0.10(-1.01%) |
May 17, 2024 | 9.870 | 9.910 | 9.810 | 9.880 | 319,694 | +0.04(+0.41%) |
May 16, 2024 | 9.800 | 9.880 | 9.730 | 9.840 | 522,789 | +0.05(+0.51%) |
May 15, 2024 | 9.870 | 9.965 | 9.745 | 9.790 | 453,231 | +0.04(+0.41%) |
May 14, 2024 | 9.810 | 9.875 | 9.701 | 9.750 | 319,286 | +0.06(+0.62%) |
May 13, 2024 | 9.650 | 9.750 | 9.635 | 9.690 | 353,602 | +0.09(+0.94%) |
May 10, 2024 | 9.680 | 9.730 | 9.535 | 9.600 | 270,633 | -0.06(-0.62%) |
May 09, 2024 | 9.540 | 9.730 | 9.515 | 9.660 | 365,536 | +0.12(+1.26%) |
May 08, 2024 | 9.550 | 9.655 | 9.510 | 9.540 | 459,763 | -0.09(-0.93%) |
May 07, 2024 | 9.700 | 9.720 | 9.555 | 9.630 | 692,665 | -0.05(-0.52%) |
May 06, 2024 | 9.740 | 9.795 | 9.650 | 9.680 | 601,896 | +0.03(+0.31%) |
May 03, 2024 | 9.900 | 9.980 | 9.610 | 9.650 | 574,139 | -0.02(-0.21%) |
May 02, 2024 | 9.800 | 9.800 | 9.596 | 9.670 | 593,315 | +0.02(+0.21%) |
May 01, 2024 | 9.440 | 9.835 | 9.420 | 9.650 | 647,199 | +0.24(+2.55%) |
Apr 30, 2024 | 9.550 | 9.555 | 9.390 | 9.410 | 906,410 | -0.20(-2.08%) |
Apr 29, 2024 | 9.660 | 9.750 | 9.560 | 9.610 | 407,795 | -0.01(-0.10%) |
Apr 26, 2024 | 9.600 | 9.670 | 9.540 | 9.620 | 581,263 | +0.06(+0.63%) |
Apr 25, 2024 | 9.650 | 9.690 | 9.480 | 9.560 | 845,709 | -0.22(-2.25%) |
Apr 24, 2024 | 9.850 | 9.880 | 9.530 | 9.780 | 863,888 | -0.24(-2.40%) |
Apr 23, 2024 | 9.860 | 10.07 | 9.830 | 10.02 | 551,575 | +0.17(+1.73%) |
Apr 22, 2024 | 9.800 | 9.880 | 9.735 | 9.850 | 350,617 | +0.09(+0.92%) |
Apr 19, 2024 | 9.540 | 9.780 | 9.530 | 9.760 | 416,503 | +0.19(+1.99%) |
Apr 18, 2024 | 9.470 | 9.665 | 9.440 | 9.570 | 439,798 | +0.16(+1.70%) |
Apr 17, 2024 | 9.580 | 9.660 | 9.410 | 9.410 | 463,935 | -0.10(-1.05%) |
Apr 16, 2024 | 9.570 | 9.620 | 9.435 | 9.510 | 496,333 | -0.09(-0.94%) |
Apr 15, 2024 | 9.650 | 9.795 | 9.470 | 9.600 | 732,589 | +0.02(+0.21%) |
Apr 12, 2024 | 9.640 | 9.730 | 9.530 | 9.580 | 436,390 | -0.13(-1.34%) |
Apr 11, 2024 | 9.550 | 9.785 | 9.520 | 9.710 | 478,984 | +0.23(+2.43%) |
Apr 10, 2024 | 9.670 | 9.670 | 9.360 | 9.480 | 708,031 | -0.43(-4.34%) |
Apr 09, 2024 | 9.810 | 9.920 | 9.790 | 9.910 | 223,378 | +0.15(+1.54%) |
Apr 08, 2024 | 9.830 | 9.870 | 9.695 | 9.760 | 355,876 | +0.00(+0.00%) |
Apr 05, 2024 | 9.720 | 9.820 | 9.670 | 9.760 | 287,728 | -0.01(-0.10%) |
Apr 04, 2024 | 10.02 | 10.21 | 9.750 | 9.770 | 482,481 | -0.17(-1.71%) |
Apr 03, 2024 | 9.740 | 9.955 | 9.730 | 9.940 | 490,798 | +0.17(+1.74%) |
Apr 02, 2024 | 9.770 | 9.900 | 9.670 | 9.770 | 553,913 | -0.09(-0.91%) |
Apr 01, 2024 | 10.04 | 10.04 | 9.760 | 9.860 | 379,773 | -0.20(-1.99%) |
Mar 28, 2024 | 9.990 | 10.00 | 10.00 | 10.06 | 553,204 | +0.10(+1.00%) |
Mar 27, 2024 | 9.880 | 10.05 | 9.880 | 9.960 | 386,014 | +0.15(+1.53%) |
Mar 26, 2024 | 10.13 | 10.13 | 9.781 | 9.810 | 428,156 | -0.20(-2.04%) |
Mar 25, 2024 | 9.917 | 10.12 | 9.917 | 10.01 | 272,074 | +0.13(+1.28%) |
Mar 22, 2024 | 10.03 | 10.09 | 9.844 | 9.888 | 407,686 | -0.10(-0.98%) |
Mar 21, 2024 | 9.927 | 10.06 | 9.927 | 9.986 | 401,698 | +0.12(+1.19%) |
Mar 20, 2024 | 9.595 | 9.937 | 9.556 | 9.869 | 396,534 | +0.24(+2.53%) |
Mar 19, 2024 | 9.683 | 9.771 | 9.527 | 9.625 | 332,131 | -0.12(-1.20%) |
Mar 18, 2024 | 9.888 | 9.888 | 9.712 | 9.742 | 350,596 | -0.14(-1.38%) |
Mar 15, 2024 | 9.634 | 9.942 | 9.634 | 9.878 | 1,280,723 | +0.19(+1.91%) |
Mar 14, 2024 | 9.898 | 9.956 | 9.634 | 9.693 | 401,968 | -0.22(-2.26%) |
Mar 13, 2024 | 9.917 | 10.05 | 9.878 | 9.917 | 440,274 | +0.01(+0.10%) |
Mar 12, 2024 | 9.869 | 9.986 | 9.820 | 9.908 | 442,833 | +0.01(+0.10%) |
Mar 11, 2024 | 9.703 | 9.947 | 9.703 | 9.898 | 431,392 | +0.14(+1.40%) |
Mar 08, 2024 | 9.732 | 9.849 | 9.625 | 9.761 | 415,360 | +0.11(+1.11%) |
Mar 07, 2024 | 9.595 | 9.722 | 9.556 | 9.654 | 653,196 | +0.20(+2.06%) |
Mar 06, 2024 | 9.586 | 9.605 | 9.410 | 9.459 | 436,865 | -0.02(-0.21%) |
Mar 05, 2024 | 9.439 | 9.576 | 9.391 | 9.478 | 542,911 | -0.01(-0.10%) |
Mar 04, 2024 | 9.576 | 9.634 | 9.449 | 9.488 | 629,673 | -0.12(-1.22%) |
Mar 01, 2024 | 9.478 | 9.639 | 9.371 | 9.605 | 777,883 | +0.10(+1.03%) |
Feb 29, 2024 | 9.196 | 9.517 | 9.118 | 9.508 | 1,077,269 | +0.47(+5.18%) |
Feb 28, 2024 | 9.127 | 9.206 | 9.030 | 9.040 | 834,989 | -0.17(-1.80%) |
Feb 27, 2024 | 9.274 | 9.342 | 9.146 | 9.205 | 864,414 | +0.00(+0.00%) |
Feb 26, 2024 | 9.391 | 9.513 | 9.176 | 9.205 | 689,764 | -0.26(-2.78%) |
Feb 23, 2024 | 9.400 | 9.722 | 9.361 | 9.469 | 945,311 | +0.07(+0.73%) |
Feb 22, 2024 | 9.176 | 9.508 | 9.108 | 9.400 | 988,219 | +0.15(+1.58%) |
Feb 21, 2024 | 8.932 | 9.264 | 8.864 | 9.254 | 752,794 | +0.28(+3.15%) |
Feb 20, 2024 | 9.137 | 9.205 | 8.942 | 8.971 | 876,521 | -0.25(-2.75%) |
Feb 16, 2024 | 9.225 | 9.352 | 9.108 | 9.225 | 703,211 | -0.18(-1.87%) |
Feb 15, 2024 | 9.186 | 9.478 | 9.186 | 9.400 | 906,158 | +0.28(+3.10%) |
Feb 14, 2024 | 9.127 | 9.171 | 8.981 | 9.118 | 555,975 | +0.13(+1.41%) |
Feb 13, 2024 | 9.049 | 9.186 | 8.913 | 8.991 | 1,330,125 | -0.30(-3.25%) |
Feb 12, 2024 | 9.303 | 9.478 | 9.235 | 9.293 | 1,605,057 | +0.01(+0.11%) |
Feb 09, 2024 | 9.654 | 9.654 | 9.127 | 9.283 | 1,930,575 | -0.18(-1.86%) |
Feb 08, 2024 | 9.771 | 9.800 | 9.361 | 9.459 | 2,526,678 | -0.43(-4.34%) |
Feb 07, 2024 | 10.05 | 10.07 | 9.186 | 9.888 | 3,053,627 | -1.59(-13.85%) |
Feb 06, 2024 | 11.48 | 11.66 | 11.38 | 11.48 | 510,025 | -0.02(-0.17%) |
Feb 05, 2024 | 11.51 | 11.58 | 11.19 | 11.50 | 540,934 | -0.17(-1.42%) |
Feb 02, 2024 | 11.77 | 11.85 | 11.65 | 11.66 | 451,038 | -0.32(-2.69%) |
Feb 01, 2024 | 11.98 | 12.03 | 11.68 | 11.98 | 446,529 | +0.05(+0.41%) |
Jan 31, 2024 | 12.36 | 12.39 | 11.88 | 11.94 | 550,358 | -0.50(-4.00%) |
Jan 30, 2024 | 12.71 | 12.76 | 12.43 | 12.43 | 270,641 | -0.35(-2.75%) |
Jan 29, 2024 | 12.62 | 12.86 | 12.56 | 12.78 | 455,122 | +0.20(+1.55%) |
Jan 26, 2024 | 12.62 | 12.67 | 12.50 | 12.59 | 209,584 | +0.09(+0.70%) |
Jan 25, 2024 | 12.56 | 12.61 | 12.31 | 12.50 | 341,094 | +0.14(+1.10%) |
Jan 24, 2024 | 12.58 | 12.60 | 12.31 | 12.36 | 370,108 | -0.05(-0.39%) |
Jan 23, 2024 | 12.45 | 12.53 | 12.36 | 12.41 | 383,052 | +0.08(+0.63%) |
Jan 22, 2024 | 12.28 | 12.49 | 12.23 | 12.34 | 423,397 | +0.14(+1.12%) |
Jan 19, 2024 | 12.12 | 12.24 | 11.96 | 12.20 | 293,755 | +0.11(+0.89%) |
Jan 18, 2024 | 12.11 | 12.12 | 11.90 | 12.09 | 388,054 | +0.13(+1.06%) |
Jan 17, 2024 | 11.98 | 12.25 | 11.87 | 11.97 | 422,818 | -0.27(-2.23%) |
Jan 16, 2024 | 12.43 | 12.44 | 12.20 | 12.24 | 412,923 | -0.30(-2.41%) |
Jan 12, 2024 | 12.82 | 12.96 | 12.43 | 12.54 | 494,450 | -0.13(-1.00%) |
Jan 11, 2024 | 12.71 | 12.75 | 12.50 | 12.67 | 306,691 | -0.17(-1.29%) |
Jan 10, 2024 | 12.61 | 12.83 | 12.61 | 12.83 | 329,284 | +0.20(+1.62%) |
Jan 09, 2024 | 12.63 | 12.69 | 12.57 | 12.63 | 251,389 | -0.17(-1.30%) |
Jan 08, 2024 | 12.49 | 12.80 | 12.45 | 12.79 | 358,775 | +0.26(+2.10%) |
Jan 05, 2024 | 12.38 | 12.67 | 12.35 | 12.53 | 304,828 | +0.02(+0.16%) |
Jan 04, 2024 | 12.58 | 12.67 | 12.48 | 12.51 | 325,036 | -0.02(-0.16%) |
Jan 03, 2024 | 12.62 | 12.81 | 12.49 | 12.53 | 390,840 | -0.33(-2.58%) |
Jan 02, 2024 | 12.81 | 13.00 | 12.78 | 12.86 | 313,326 | -0.04(-0.30%) |
Dec 29, 2023 | 13.09 | 13.09 | 12.76 | 12.90 | 544,101 | -0.25(-1.93%) |
Dec 28, 2023 | 13.15 | 13.32 | 13.09 | 13.15 | 496,712 | -0.04(-0.30%) |
Dec 27, 2023 | 13.26 | 13.32 | 13.13 | 13.19 | 484,137 | -0.08(-0.57%) |
Dec 26, 2023 | 13.07 | 13.33 | 13.01 | 13.27 | 473,046 | +0.27(+2.11%) |
Dec 22, 2023 | 13.14 | 13.26 | 12.98 | 13.00 | 327,235 | -0.11(-0.87%) |
Dec 21, 2023 | 13.00 | 13.11 | 12.95 | 13.11 | 373,990 | +0.23(+1.76%) |
Dec 20, 2023 | 12.97 | 13.35 | 12.87 | 12.88 | 535,209 | -0.15(-1.16%) |
Dec 19, 2023 | 12.73 | 13.10 | 12.73 | 13.03 | 529,439 | +0.30(+2.38%) |
Dec 18, 2023 | 12.79 | 12.83 | 12.68 | 12.73 | 543,444 | -0.02(-0.15%) |
Dec 15, 2023 | 13.08 | 13.08 | 12.66 | 12.75 | 2,087,882 | -0.26(-1.96%) |
Dec 14, 2023 | 12.90 | 13.10 | 12.81 | 13.00 | 600,126 | +0.35(+2.76%) |
Dec 13, 2023 | 12.19 | 12.72 | 11.99 | 12.66 | 677,845 | +0.44(+3.64%) |
Dec 12, 2023 | 12.05 | 12.29 | 11.94 | 12.21 | 513,412 | +0.11(+0.94%) |
Dec 11, 2023 | 11.92 | 12.13 | 11.92 | 12.10 | 459,780 | +0.21(+1.75%) |
Dec 08, 2023 | 11.77 | 11.94 | 11.57 | 11.89 | 467,415 | +0.01(+0.08%) |
Dec 07, 2023 | 11.62 | 11.88 | 11.62 | 11.88 | 535,400 | +0.28(+2.45%) |
Dec 06, 2023 | 12.20 | 12.32 | 11.52 | 11.60 | 919,939 | -0.54(-4.44%) |
Dec 05, 2023 | 12.32 | 12.32 | 12.13 | 12.14 | 491,864 | -0.14(-1.16%) |
Dec 04, 2023 | 12.14 | 12.31 | 12.14 | 12.28 | 413,813 | +0.07(+0.54%) |
Dec 01, 2023 | 11.85 | 12.21 | 11.79 | 12.21 | 515,750 | +0.34(+2.87%) |
Nov 30, 2023 | 11.74 | 11.89 | 11.72 | 11.87 | 415,240 | +0.16(+1.37%) |
Nov 29, 2023 | 11.48 | 11.76 | 11.48 | 11.71 | 795,017 | +0.34(+2.99%) |
Nov 28, 2023 | 11.41 | 11.42 | 11.23 | 11.37 | 257,031 | -0.03(-0.25%) |
Nov 27, 2023 | 11.48 | 11.48 | 11.31 | 11.40 | 313,102 | -0.09(-0.82%) |
Nov 24, 2023 | 11.52 | 11.53 | 11.43 | 11.49 | 160,192 | +0.00(+0.00%) |
Nov 22, 2023 | 11.55 | 11.62 | 11.45 | 11.49 | 264,086 | +0.07(+0.58%) |
Nov 21, 2023 | 11.55 | 11.58 | 11.39 | 11.43 | 295,671 | -0.21(-1.79%) |
Nov 20, 2023 | 11.60 | 11.69 | 11.52 | 11.63 | 346,286 | +0.04(+0.33%) |
Nov 17, 2023 | 11.65 | 11.74 | 11.55 | 11.60 | 410,210 | +0.05(+0.41%) |
Nov 16, 2023 | 11.67 | 11.72 | 11.44 | 11.55 | 392,764 | -0.15(-1.29%) |
Nov 15, 2023 | 11.44 | 11.73 | 11.30 | 11.70 | 484,668 | +0.27(+2.40%) |
Nov 14, 2023 | 11.13 | 11.48 | 11.12 | 11.43 | 483,749 | +0.66(+6.15%) |
Nov 13, 2023 | 10.77 | 10.81 | 10.67 | 10.76 | 251,512 | -0.04(-0.35%) |
Nov 10, 2023 | 10.87 | 10.90 | 10.70 | 10.80 | 338,243 | -0.02(-0.17%) |
Nov 09, 2023 | 11.04 | 11.09 | 10.79 | 10.82 | 234,901 | -0.17(-1.55%) |
Nov 08, 2023 | 11.00 | 11.01 | 10.81 | 10.99 | 240,400 | -0.03(-0.26%) |
Nov 07, 2023 | 10.96 | 11.09 | 10.87 | 11.02 | 249,513 | +0.04(+0.34%) |
Nov 06, 2023 | 11.00 | 11.09 | 10.78 | 10.98 | 482,605 | -0.04(-0.34%) |
Nov 03, 2023 | 11.01 | 11.20 | 10.99 | 11.02 | 486,569 | +0.26(+2.46%) |
Nov 02, 2023 | 10.17 | 10.77 | 10.17 | 10.76 | 609,063 | +0.75(+7.46%) |
Nov 01, 2023 | 9.820 | 10.02 | 9.763 | 10.01 | 386,873 | +0.14(+1.44%) |
Oct 31, 2023 | 9.905 | 10.02 | 9.802 | 9.867 | 417,831 | +0.03(+0.29%) |
Oct 30, 2023 | 9.858 | 9.980 | 9.735 | 9.839 | 591,555 | -0.02(-0.19%) |
Oct 27, 2023 | 9.952 | 10.07 | 9.801 | 9.858 | 486,489 | -0.08(-0.76%) |
Oct 26, 2023 | 9.848 | 10.10 | 9.848 | 9.933 | 655,256 | +0.09(+0.86%) |
Oct 25, 2023 | 9.687 | 10.09 | 9.621 | 9.848 | 776,269 | +0.06(+0.58%) |
Oct 24, 2023 | 9.451 | 10.28 | 9.451 | 9.791 | 934,399 | +0.21(+2.17%) |
Oct 23, 2023 | 9.905 | 9.905 | 9.451 | 9.583 | 1,155,808 | -0.30(-3.06%) |
Oct 20, 2023 | 10.01 | 10.09 | 9.848 | 9.886 | 737,556 | -0.09(-0.95%) |
Oct 19, 2023 | 10.16 | 10.21 | 9.971 | 9.980 | 679,376 | -0.23(-2.22%) |
Oct 18, 2023 | 10.54 | 10.57 | 10.17 | 10.21 | 942,058 | -0.48(-4.51%) |
Oct 17, 2023 | 10.46 | 10.72 | 10.46 | 10.69 | 557,613 | +0.21(+1.98%) |
Oct 16, 2023 | 10.77 | 10.80 | 10.42 | 10.48 | 1,201,389 | -0.14(-1.33%) |
Oct 13, 2023 | 10.96 | 11.01 | 10.59 | 10.62 | 323,446 | -0.22(-2.00%) |
Oct 12, 2023 | 10.98 | 10.98 | 10.76 | 10.84 | 354,671 | -0.15(-1.38%) |
Oct 11, 2023 | 10.89 | 11.11 | 10.81 | 10.99 | 419,195 | +0.17(+1.57%) |
Oct 10, 2023 | 10.77 | 11.01 | 10.75 | 10.82 | 530,243 | +0.06(+0.53%) |
Oct 09, 2023 | 10.57 | 10.89 | 10.57 | 10.76 | 480,837 | +0.12(+1.15%) |
Oct 06, 2023 | 10.53 | 10.80 | 10.49 | 10.64 | 406,186 | -0.04(-0.35%) |
Oct 05, 2023 | 10.26 | 10.76 | 10.24 | 10.68 | 577,235 | +0.42(+4.05%) |
Oct 04, 2023 | 10.45 | 10.56 | 10.18 | 10.26 | 567,988 | -0.20(-1.90%) |
Oct 03, 2023 | 10.55 | 10.61 | 10.28 | 10.46 | 509,375 | -0.15(-1.42%) |
Oct 02, 2023 | 11.15 | 11.15 | 10.57 | 10.61 | 761,715 | -0.60(-5.39%) |
Sep 29, 2023 | 11.25 | 11.39 | 11.14 | 11.22 | 413,550 | +0.06(+0.51%) |
Sep 28, 2023 | 11.16 | 11.24 | 10.90 | 11.16 | 562,889 | +0.14(+1.29%) |
Sep 27, 2023 | 11.18 | 11.28 | 11.00 | 11.02 | 573,423 | -0.11(-0.98%) |
Sep 26, 2023 | 11.23 | 11.32 | 11.10 | 11.13 | 400,105 | -0.16(-1.45%) |
Sep 25, 2023 | 11.14 | 11.32 | 11.25 | 11.29 | 361,049 | +0.05(+0.49%) |
Sep 22, 2023 | 11.11 | 11.33 | 10.96 | 11.24 | 399,904 | +0.10(+0.90%) |
Sep 21, 2023 | 11.44 | 11.47 | 11.12 | 11.14 | 352,068 | -0.41(-3.55%) |
Sep 20, 2023 | 11.69 | 11.71 | 11.54 | 11.55 | 373,716 | -0.03(-0.24%) |
Sep 19, 2023 | 11.59 | 11.78 | 11.57 | 11.58 | 292,370 | -0.01(-0.08%) |
Sep 18, 2023 | 11.74 | 11.75 | 11.56 | 11.59 | 297,243 | -0.12(-1.01%) |
Sep 15, 2023 | 11.48 | 11.75 | 11.45 | 11.70 | 1,209,870 | +0.14(+1.18%) |
Sep 14, 2023 | 11.53 | 11.68 | 11.53 | 11.57 | 313,254 | +0.16(+1.44%) |
Sep 13, 2023 | 11.55 | 11.58 | 11.38 | 11.40 | 313,911 | -0.11(-0.95%) |
Sep 12, 2023 | 11.50 | 11.62 | 11.47 | 11.51 | 382,584 | +0.02(+0.16%) |
Sep 11, 2023 | 11.48 | 11.65 | 11.40 | 11.49 | 611,707 | +0.15(+1.29%) |
Sep 08, 2023 | 11.28 | 11.40 | 11.22 | 11.35 | 313,177 | +0.11(+0.97%) |
Sep 07, 2023 | 11.13 | 11.28 | 11.09 | 11.24 | 319,816 | +0.07(+0.65%) |
Sep 06, 2023 | 11.24 | 11.28 | 11.09 | 11.17 | 269,322 | -0.11(-0.97%) |
Sep 05, 2023 | 11.32 | 11.41 | 11.21 | 11.28 | 301,853 | -0.22(-1.90%) |
Sep 01, 2023 | 11.47 | 11.60 | 11.45 | 11.49 | 273,115 | +0.09(+0.80%) |
Aug 31, 2023 | 11.38 | 11.49 | 11.38 | 11.40 | 391,437 | +0.06(+0.56%) |
Aug 30, 2023 | 11.18 | 11.36 | 11.06 | 11.34 | 389,262 | +0.08(+0.73%) |
Aug 29, 2023 | 11.07 | 11.31 | 10.99 | 11.26 | 389,642 | +0.22(+1.98%) |
Aug 28, 2023 | 10.69 | 11.06 | 10.69 | 11.04 | 273,780 | +0.43(+4.04%) |
Aug 25, 2023 | 10.56 | 10.72 | 10.50 | 10.61 | 265,156 | +0.10(+0.95%) |
Aug 24, 2023 | 10.48 | 10.64 | 10.36 | 10.51 | 433,132 | -0.02(-0.17%) |
Aug 23, 2023 | 10.22 | 10.53 | 10.13 | 10.53 | 270,701 | +0.26(+2.48%) |
Aug 22, 2023 | 10.40 | 10.44 | 10.25 | 10.27 | 206,964 | -0.06(-0.62%) |
Aug 21, 2023 | 10.38 | 10.44 | 10.27 | 10.34 | 258,635 | -0.09(-0.87%) |
Aug 18, 2023 | 10.30 | 10.50 | 10.24 | 10.43 | 317,028 | +0.01(+0.09%) |
Aug 17, 2023 | 10.51 | 10.58 | 10.35 | 10.42 | 270,633 | -0.06(-0.61%) |
Aug 16, 2023 | 10.76 | 10.85 | 10.45 | 10.48 | 613,309 | -0.32(-2.95%) |
Aug 15, 2023 | 10.98 | 11.02 | 10.72 | 10.80 | 334,666 | -0.28(-2.55%) |
Aug 14, 2023 | 11.13 | 11.18 | 10.99 | 11.08 | 322,268 | -0.10(-0.90%) |
Aug 11, 2023 | 11.15 | 11.28 | 11.13 | 11.18 | 235,676 | +0.02(+0.16%) |
Aug 10, 2023 | 11.17 | 11.27 | 10.98 | 11.17 | 250,212 | +0.04(+0.33%) |
Aug 09, 2023 | 11.29 | 11.31 | 11.10 | 11.13 | 307,989 | -0.21(-1.85%) |
Aug 08, 2023 | 11.21 | 11.35 | 11.07 | 11.34 | 324,316 | -0.06(-0.56%) |
Aug 07, 2023 | 11.38 | 11.48 | 11.25 | 11.40 | 390,653 | +0.05(+0.40%) |
Aug 04, 2023 | 11.19 | 11.46 | 11.18 | 11.36 | 289,793 | +0.22(+1.96%) |
Aug 03, 2023 | 10.98 | 11.16 | 10.80 | 11.14 | 406,016 | +0.21(+1.92%) |
Aug 02, 2023 | 11.02 | 11.06 | 10.86 | 10.93 | 572,032 | -0.20(-1.80%) |
Aug 01, 2023 | 11.30 | 11.30 | 11.02 | 11.13 | 369,241 | -0.23(-2.01%) |
Jul 31, 2023 | 11.50 | 11.54 | 11.33 | 11.36 | 530,231 | -0.12(-1.03%) |
Jul 28, 2023 | 11.19 | 11.52 | 11.17 | 11.48 | 592,286 | +0.36(+3.20%) |
Jul 27, 2023 | 11.45 | 11.47 | 11.11 | 11.12 | 509,409 | -0.36(-3.17%) |
Jul 26, 2023 | 11.31 | 11.59 | 11.31 | 11.48 | 895,694 | +0.20(+1.78%) |
Jul 25, 2023 | 11.76 | 11.79 | 10.56 | 11.28 | 1,090,246 | -0.32(-2.75%) |
Jul 24, 2023 | 11.77 | 11.82 | 11.57 | 11.60 | 499,362 | -0.05(-0.39%) |
Jul 21, 2023 | 11.86 | 11.89 | 11.60 | 11.65 | 295,362 | -0.13(-1.08%) |
Jul 20, 2023 | 11.92 | 11.92 | 11.75 | 11.78 | 275,834 | -0.15(-1.30%) |
Jul 19, 2023 | 11.83 | 11.94 | 11.80 | 11.93 | 412,802 | +0.14(+1.16%) |
Jul 18, 2023 | 11.73 | 11.99 | 11.73 | 11.79 | 433,736 | +0.07(+0.62%) |
Jul 17, 2023 | 11.79 | 11.86 | 11.69 | 11.72 | 455,895 | -0.06(-0.54%) |
Jul 14, 2023 | 11.85 | 11.85 | 11.64 | 11.79 | 299,318 | +0.03(+0.23%) |
Jul 13, 2023 | 11.69 | 11.87 | 11.66 | 11.76 | 414,100 | +0.13(+1.10%) |
Jul 12, 2023 | 11.72 | 11.86 | 11.58 | 11.63 | 487,579 | +0.05(+0.39%) |
Jul 11, 2023 | 11.39 | 11.63 | 11.35 | 11.59 | 437,376 | +0.25(+2.17%) |
Jul 10, 2023 | 11.07 | 11.37 | 11.02 | 11.34 | 372,741 | +0.29(+2.64%) |
Jul 07, 2023 | 10.83 | 11.22 | 10.83 | 11.05 | 380,292 | +0.20(+1.85%) |
Jul 06, 2023 | 10.91 | 10.91 | 10.72 | 10.85 | 387,628 | -0.21(-1.90%) |
Jul 05, 2023 | 11.12 | 11.20 | 10.89 | 11.06 | 350,428 | -0.11(-0.98%) |
Jul 03, 2023 | 11.03 | 11.21 | 11.03 | 11.17 | 164,012 | +0.07(+0.66%) |
Jun 30, 2023 | 11.16 | 11.16 | 11.02 | 11.09 | 409,089 | +0.06(+0.58%) |
Jun 29, 2023 | 10.91 | 11.04 | 10.83 | 11.03 | 395,920 | +0.08(+0.75%) |
Jun 28, 2023 | 10.89 | 10.96 | 10.72 | 10.95 | 393,667 | +0.05(+0.48%) |
Jun 27, 2023 | 10.78 | 10.90 | 10.64 | 10.89 | 433,582 | +0.19(+1.81%) |
Jun 26, 2023 | 10.53 | 10.78 | 10.45 | 10.70 | 547,395 | +0.22(+2.10%) |
Jun 23, 2023 | 10.47 | 10.56 | 10.39 | 10.48 | 832,592 | -0.14(-1.33%) |
Jun 22, 2023 | 10.79 | 10.79 | 10.53 | 10.62 | 404,510 | -0.20(-1.87%) |
Jun 21, 2023 | 10.82 | 10.93 | 10.67 | 10.82 | 359,975 | +0.00(+0.00%) |
Jun 20, 2023 | 10.93 | 10.93 | 10.73 | 10.82 | 384,699 | -0.10(-0.89%) |
Jun 16, 2023 | 11.00 | 11.07 | 10.77 | 10.92 | 1,534,031 | +0.07(+0.65%) |