Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.75 | 10.76 | 10.66 | 10.73 | 6,506 | +0.12(+1.13%) |
May 30, 2024 | 10.44 | 10.64 | 10.44 | 10.61 | 14,933 | +0.32(+3.11%) |
May 29, 2024 | 10.35 | 10.35 | 10.27 | 10.29 | 27,357 | -0.29(-2.74%) |
May 28, 2024 | 10.56 | 10.59 | 10.51 | 10.58 | 18,844 | +0.11(+1.05%) |
May 24, 2024 | 10.40 | 10.50 | 10.40 | 10.47 | 5,036 | +0.12(+1.16%) |
May 23, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 3,916 | -0.18(-1.71%) |
May 22, 2024 | 10.47 | 10.58 | 10.47 | 10.53 | 12,640 | +0.08(+0.77%) |
May 21, 2024 | 10.39 | 10.50 | 10.39 | 10.45 | 10,487 | -0.04(-0.33%) |
May 20, 2024 | 10.55 | 10.55 | 10.47 | 10.48 | 8,746 | -0.05(-0.47%) |
May 17, 2024 | 10.55 | 10.55 | 10.52 | 10.54 | 7,662 | -0.08(-0.75%) |
May 16, 2024 | 10.59 | 10.63 | 10.59 | 10.62 | 5,948 | +0.04(+0.38%) |
May 15, 2024 | 10.46 | 10.58 | 10.43 | 10.57 | 9,408 | +0.15(+1.44%) |
May 14, 2024 | 10.39 | 10.43 | 10.38 | 10.43 | 4,053 | +0.17(+1.61%) |
May 13, 2024 | 10.33 | 10.36 | 10.23 | 10.26 | 11,552 | -0.12(-1.11%) |
May 10, 2024 | 10.41 | 10.43 | 10.36 | 10.38 | 20,042 | +0.04(+0.34%) |
May 09, 2024 | 10.18 | 10.35 | 10.18 | 10.34 | 15,811 | +0.17(+1.67%) |
May 08, 2024 | 10.15 | 10.19 | 10.15 | 10.17 | 8,707 | +0.00(+0.00%) |
May 07, 2024 | 10.17 | 10.25 | 10.17 | 10.17 | 3,364 | +0.02(+0.20%) |
May 06, 2024 | 10.08 | 10.16 | 10.07 | 10.15 | 8,126 | +0.08(+0.74%) |
May 03, 2024 | 10.02 | 10.10 | 10.02 | 10.07 | 27,862 | +0.15(+1.56%) |
May 02, 2024 | 9.730 | 9.920 | 9.730 | 9.920 | 6,073 | +0.33(+3.49%) |
May 01, 2024 | 9.470 | 9.700 | 9.470 | 9.585 | 6,753 | +0.11(+1.11%) |
Apr 30, 2024 | 9.590 | 9.590 | 9.470 | 9.480 | 2,255 | -0.13(-1.35%) |
Apr 29, 2024 | 9.550 | 9.649 | 9.550 | 9.610 | 11,281 | +0.04(+0.42%) |
Apr 26, 2024 | 9.550 | 9.570 | 9.540 | 9.570 | 3,932 | +0.09(+0.92%) |
Apr 25, 2024 | 9.450 | 9.505 | 9.390 | 9.483 | 12,340 | -0.02(-0.18%) |
Apr 24, 2024 | 9.480 | 9.540 | 9.480 | 9.500 | 20,487 | -0.11(-1.14%) |
Apr 23, 2024 | 9.500 | 9.629 | 9.500 | 9.610 | 6,191 | +0.15(+1.56%) |
Apr 22, 2024 | 9.370 | 9.462 | 9.351 | 9.462 | 7,151 | +0.08(+0.88%) |
Apr 19, 2024 | 9.370 | 9.412 | 9.360 | 9.380 | 2,709 | -0.01(-0.11%) |
Apr 18, 2024 | 9.390 | 9.450 | 9.330 | 9.390 | 14,812 | -0.00(-0.01%) |
Apr 17, 2024 | 9.350 | 9.440 | 9.321 | 9.391 | 26,629 | +0.06(+0.60%) |
Apr 16, 2024 | 9.310 | 9.350 | 9.310 | 9.335 | 4,836 | -0.07(-0.78%) |
Apr 15, 2024 | 9.540 | 9.540 | 9.361 | 9.409 | 18,614 | -0.17(-1.78%) |
Apr 12, 2024 | 9.610 | 9.720 | 9.570 | 9.580 | 6,327 | -0.13(-1.36%) |
Apr 11, 2024 | 9.760 | 9.760 | 9.640 | 9.713 | 9,042 | +0.05(+0.54%) |
Apr 10, 2024 | 9.660 | 9.690 | 9.660 | 9.660 | 4,288 | -0.27(-2.67%) |
Apr 09, 2024 | 9.830 | 9.950 | 9.830 | 9.925 | 10,300 | +0.17(+1.76%) |
Apr 08, 2024 | 9.670 | 9.803 | 9.670 | 9.753 | 20,046 | +0.11(+1.18%) |
Apr 05, 2024 | 9.620 | 9.670 | 9.620 | 9.640 | 7,592 | -0.09(-0.92%) |
Apr 04, 2024 | 9.780 | 9.853 | 9.700 | 9.730 | 8,506 | +0.04(+0.41%) |
Apr 03, 2024 | 9.590 | 9.690 | 9.590 | 9.690 | 5,161 | -0.02(-0.21%) |
Apr 02, 2024 | 9.700 | 9.720 | 9.661 | 9.710 | 14,746 | -0.09(-0.92%) |
Apr 01, 2024 | 9.780 | 9.833 | 9.730 | 9.800 | 16,463 | -0.05(-0.51%) |
Mar 28, 2024 | 9.840 | 9.850 | 9.800 | 9.850 | 17,027 | +0.01(+0.10%) |
Mar 27, 2024 | 9.680 | 9.850 | 9.680 | 9.840 | 5,561 | +0.14(+1.44%) |
Mar 26, 2024 | 9.720 | 9.750 | 9.680 | 9.700 | 10,808 | -0.04(-0.41%) |
Mar 25, 2024 | 9.740 | 9.790 | 9.700 | 9.740 | 10,740 | -0.02(-0.20%) |
Mar 22, 2024 | 9.750 | 9.830 | 9.750 | 9.760 | 6,908 | +0.01(+0.10%) |
Mar 21, 2024 | 9.815 | 9.815 | 9.750 | 9.750 | 2,776 | -0.05(-0.46%) |
Mar 20, 2024 | 9.590 | 9.827 | 9.590 | 9.795 | 16,662 | +0.19(+1.93%) |
Mar 19, 2024 | 9.560 | 9.700 | 9.560 | 9.610 | 19,314 | +0.01(+0.06%) |
Mar 18, 2024 | 9.650 | 9.690 | 9.599 | 9.605 | 65,166 | -0.05(-0.47%) |
Mar 15, 2024 | 9.698 | 9.698 | 9.620 | 9.650 | 5,232 | -0.09(-0.92%) |
Mar 14, 2024 | 9.800 | 9.840 | 9.670 | 9.740 | 4,909 | +0.06(+0.62%) |
Mar 13, 2024 | 9.780 | 9.780 | 9.670 | 9.680 | 6,349 | -0.11(-1.17%) |
Mar 12, 2024 | 9.890 | 9.920 | 9.770 | 9.795 | 14,462 | -0.19(-1.95%) |
Mar 11, 2024 | 9.980 | 10.02 | 9.970 | 9.989 | 14,316 | -0.03(-0.31%) |
Mar 08, 2024 | 10.02 | 10.10 | 10.00 | 10.02 | 6,180 | +0.00(+0.00%) |
Mar 07, 2024 | 9.950 | 10.03 | 9.950 | 10.02 | 8,226 | +0.06(+0.60%) |
Mar 06, 2024 | 9.950 | 9.970 | 9.900 | 9.960 | 4,103 | +0.20(+2.05%) |
Mar 05, 2024 | 9.750 | 9.815 | 9.710 | 9.760 | 15,473 | +0.02(+0.21%) |
Mar 04, 2024 | 9.750 | 9.750 | 9.670 | 9.740 | 5,503 | -0.04(-0.41%) |
Mar 01, 2024 | 9.685 | 9.870 | 9.685 | 9.780 | 34,380 | +0.03(+0.31%) |
Feb 29, 2024 | 9.760 | 9.760 | 9.690 | 9.750 | 23,265 | +0.13(+1.31%) |
Feb 28, 2024 | 9.580 | 9.699 | 9.570 | 9.624 | 8,804 | -0.14(-1.40%) |
Feb 27, 2024 | 9.750 | 9.790 | 9.680 | 9.760 | 9,374 | +0.09(+0.98%) |
Feb 26, 2024 | 9.700 | 9.724 | 9.640 | 9.666 | 25,252 | -0.08(-0.86%) |
Feb 23, 2024 | 9.790 | 9.800 | 9.720 | 9.750 | 12,235 | -0.09(-0.91%) |
Feb 22, 2024 | 9.940 | 9.940 | 9.840 | 9.840 | 5,051 | -0.09(-0.91%) |
Feb 21, 2024 | 9.929 | 9.980 | 9.920 | 9.930 | 18,097 | +0.00(+0.00%) |
Feb 20, 2024 | 9.930 | 9.980 | 9.927 | 9.930 | 23,442 | -0.02(-0.15%) |
Feb 16, 2024 | 9.910 | 10.03 | 9.910 | 9.945 | 44,592 | -0.07(-0.75%) |
Feb 15, 2024 | 9.930 | 10.04 | 9.930 | 10.02 | 6,386 | +0.13(+1.31%) |
Feb 14, 2024 | 9.830 | 9.910 | 9.830 | 9.890 | 2,964 | +0.12(+1.24%) |
Feb 13, 2024 | 9.870 | 9.900 | 9.730 | 9.769 | 10,262 | -0.29(-2.84%) |
Feb 12, 2024 | 9.930 | 10.10 | 9.930 | 10.05 | 4,743 | +0.11(+1.06%) |
Feb 09, 2024 | 9.950 | 9.990 | 9.890 | 9.950 | 5,364 | -0.02(-0.20%) |
Feb 08, 2024 | 10.06 | 10.06 | 9.948 | 9.970 | 4,939 | -0.09(-0.89%) |
Feb 07, 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 11,126 | +0.04(+0.40%) |
Feb 06, 2024 | 9.900 | 10.04 | 9.881 | 10.02 | 9,424 | +0.11(+1.11%) |
Feb 05, 2024 | 9.990 | 10.01 | 9.886 | 9.910 | 16,328 | -0.21(-2.08%) |
Feb 02, 2024 | 10.17 | 10.17 | 10.07 | 10.12 | 10,278 | -0.23(-2.22%) |
Feb 01, 2024 | 10.22 | 10.39 | 10.22 | 10.35 | 5,500 | +0.14(+1.37%) |
Jan 31, 2024 | 10.28 | 10.40 | 10.20 | 10.21 | 7,079 | -0.01(-0.10%) |
Jan 30, 2024 | 10.20 | 10.27 | 10.18 | 10.22 | 15,916 | -0.08(-0.78%) |
Jan 29, 2024 | 10.19 | 10.31 | 10.19 | 10.30 | 11,158 | +0.10(+0.98%) |
Jan 26, 2024 | 10.33 | 10.33 | 10.20 | 10.20 | 9,901 | -0.08(-0.78%) |
Jan 25, 2024 | 10.22 | 10.32 | 10.21 | 10.28 | 18,421 | +0.05(+0.49%) |
Jan 24, 2024 | 10.40 | 10.40 | 10.20 | 10.23 | 4,289 | +0.02(+0.20%) |
Jan 23, 2024 | 10.15 | 10.23 | 10.15 | 10.21 | 18,842 | +0.06(+0.59%) |
Jan 22, 2024 | 10.14 | 10.29 | 10.12 | 10.15 | 20,004 | -0.07(-0.68%) |
Jan 19, 2024 | 10.12 | 10.24 | 10.10 | 10.22 | 30,157 | +0.03(+0.29%) |
Jan 18, 2024 | 10.19 | 10.19 | 10.14 | 10.19 | 5,246 | -0.06(-0.59%) |
Jan 17, 2024 | 10.23 | 10.25 | 10.19 | 10.25 | 52,569 | -0.22(-2.10%) |
Jan 16, 2024 | 10.64 | 10.64 | 10.43 | 10.47 | 10,334 | -0.36(-3.32%) |
Jan 12, 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 4,834 | -0.05(-0.46%) |
Jan 11, 2024 | 10.92 | 10.99 | 10.78 | 10.88 | 30,247 | -0.15(-1.36%) |
Jan 10, 2024 | 10.94 | 11.03 | 10.92 | 11.03 | 39,596 | +0.08(+0.73%) |
Jan 09, 2024 | 10.97 | 10.99 | 10.92 | 10.95 | 12,021 | -0.07(-0.64%) |
Jan 08, 2024 | 10.97 | 11.04 | 10.94 | 11.02 | 13,990 | +0.09(+0.82%) |
Jan 05, 2024 | 10.94 | 11.09 | 10.90 | 10.93 | 5,507 | -0.03(-0.27%) |
Jan 04, 2024 | 10.89 | 10.99 | 10.89 | 10.96 | 9,724 | -0.01(-0.09%) |
Jan 03, 2024 | 11.00 | 11.00 | 10.90 | 10.97 | 7,149 | -0.10(-0.90%) |
Jan 02, 2024 | 11.07 | 11.17 | 11.07 | 11.07 | 8,897 | -0.21(-1.86%) |
Dec 29, 2023 | 11.28 | 11.37 | 11.28 | 11.28 | 16,759 | -0.05(-0.44%) |
Dec 28, 2023 | 11.31 | 11.39 | 11.30 | 11.33 | 30,229 | -0.01(-0.07%) |
Dec 27, 2023 | 11.26 | 11.39 | 11.26 | 11.34 | 48,076 | +0.08(+0.71%) |
Dec 26, 2023 | 11.13 | 11.30 | 11.13 | 11.26 | 12,719 | +0.07(+0.62%) |
Dec 22, 2023 | 11.14 | 11.28 | 11.14 | 11.19 | 12,819 | +0.03(+0.29%) |
Dec 21, 2023 | 11.07 | 11.17 | 11.06 | 11.16 | 15,407 | +0.21(+1.88%) |
Dec 20, 2023 | 11.07 | 11.10 | 10.90 | 10.95 | 28,413 | -0.12(-1.08%) |
Dec 19, 2023 | 10.97 | 11.12 | 10.97 | 11.07 | 18,512 | +0.15(+1.36%) |
Dec 18, 2023 | 10.97 | 10.99 | 10.83 | 10.92 | 21,050 | +0.00(+0.00%) |
Dec 15, 2023 | 10.98 | 11.04 | 10.92 | 10.92 | 11,407 | -0.02(-0.18%) |
Dec 14, 2023 | 10.85 | 11.01 | 10.85 | 10.94 | 55,746 | +0.42(+3.96%) |
Dec 13, 2023 | 10.15 | 10.57 | 10.15 | 10.52 | 18,233 | +0.30(+2.91%) |
Dec 12, 2023 | 10.21 | 10.23 | 10.10 | 10.23 | 188,857 | -0.09(-0.87%) |
Dec 11, 2023 | 10.33 | 10.35 | 10.28 | 10.31 | 13,867 | -0.12(-1.14%) |
Dec 08, 2023 | 10.43 | 10.50 | 10.39 | 10.43 | 98,786 | -0.06(-0.57%) |
Dec 07, 2023 | 10.46 | 10.56 | 10.46 | 10.49 | 28,806 | +0.01(+0.09%) |
Dec 06, 2023 | 10.51 | 10.58 | 10.48 | 10.48 | 16,409 | +0.04(+0.38%) |
Dec 05, 2023 | 10.38 | 10.46 | 10.36 | 10.44 | 25,724 | +0.04(+0.38%) |
Dec 04, 2023 | 10.36 | 10.47 | 10.36 | 10.40 | 5,697 | -0.09(-0.85%) |
Dec 01, 2023 | 10.29 | 10.54 | 10.29 | 10.49 | 14,735 | +0.19(+1.83%) |
Nov 30, 2023 | 10.28 | 10.32 | 10.28 | 10.31 | 20,744 | +0.04(+0.39%) |
Nov 29, 2023 | 10.26 | 10.36 | 10.26 | 10.27 | 7,235 | +0.01(+0.10%) |
Nov 28, 2023 | 10.12 | 10.29 | 10.12 | 10.26 | 11,164 | +0.15(+1.52%) |
Nov 27, 2023 | 10.07 | 10.13 | 10.05 | 10.10 | 158,222 | +0.03(+0.34%) |
Nov 24, 2023 | 10.04 | 10.11 | 10.04 | 10.07 | 2,863 | +0.01(+0.13%) |
Nov 22, 2023 | 10.03 | 10.13 | 10.03 | 10.05 | 19,013 | -0.00(-0.03%) |
Nov 21, 2023 | 10.15 | 10.15 | 10.06 | 10.06 | 10,944 | -0.22(-2.13%) |
Nov 20, 2023 | 10.14 | 10.28 | 10.10 | 10.28 | 22,907 | +0.13(+1.27%) |
Nov 17, 2023 | 10.12 | 10.15 | 10.05 | 10.15 | 14,761 | +0.00(+0.00%) |
Nov 16, 2023 | 10.11 | 10.15 | 10.09 | 10.15 | 12,023 | -0.02(-0.20%) |
Nov 15, 2023 | 10.05 | 10.18 | 10.05 | 10.17 | 8,188 | +0.17(+1.74%) |
Nov 14, 2023 | 9.709 | 9.992 | 9.709 | 9.992 | 9,311 | +0.53(+5.61%) |
Nov 13, 2023 | 9.431 | 9.521 | 9.431 | 9.461 | 9,724 | -0.03(-0.31%) |
Nov 10, 2023 | 9.471 | 9.501 | 9.451 | 9.491 | 17,156 | -0.08(-0.83%) |
Nov 09, 2023 | 9.580 | 9.709 | 9.570 | 9.570 | 12,269 | -0.05(-0.52%) |
Nov 08, 2023 | 9.640 | 9.680 | 9.552 | 9.620 | 5,651 | -0.06(-0.62%) |
Nov 07, 2023 | 9.690 | 9.739 | 9.670 | 9.680 | 19,094 | -0.09(-0.91%) |
Nov 06, 2023 | 9.819 | 9.829 | 9.729 | 9.769 | 12,405 | -0.11(-1.11%) |
Nov 03, 2023 | 9.809 | 9.878 | 9.799 | 9.878 | 8,422 | +0.23(+2.37%) |
Nov 02, 2023 | 9.412 | 9.650 | 9.412 | 9.650 | 5,890 | +0.45(+4.85%) |
Nov 01, 2023 | 9.074 | 9.203 | 9.064 | 9.203 | 12,543 | +0.02(+0.22%) |
Oct 31, 2023 | 9.228 | 9.228 | 9.163 | 9.183 | 12,167 | +0.00(+0.00%) |
Oct 30, 2023 | 9.253 | 9.253 | 9.144 | 9.183 | 7,120 | -0.01(-0.11%) |
Oct 27, 2023 | 9.283 | 9.283 | 9.173 | 9.193 | 8,632 | -0.15(-1.59%) |
Oct 26, 2023 | 9.292 | 9.342 | 9.243 | 9.342 | 5,146 | +0.12(+1.29%) |
Oct 25, 2023 | 9.233 | 9.253 | 9.203 | 9.223 | 3,640 | -0.13(-1.38%) |
Oct 24, 2023 | 9.263 | 9.421 | 9.263 | 9.352 | 7,913 | +0.18(+1.95%) |
Oct 23, 2023 | 9.054 | 9.238 | 9.054 | 9.173 | 7,819 | +0.02(+0.22%) |
Oct 20, 2023 | 9.203 | 9.223 | 9.124 | 9.153 | 67,846 | -0.12(-1.28%) |
Oct 19, 2023 | 9.312 | 9.362 | 9.273 | 9.273 | 5,192 | -0.10(-1.06%) |
Oct 18, 2023 | 9.392 | 9.393 | 9.312 | 9.372 | 5,766 | -0.11(-1.15%) |
Oct 17, 2023 | 9.352 | 9.613 | 9.352 | 9.481 | 7,239 | -0.03(-0.31%) |
Oct 16, 2023 | 9.491 | 9.511 | 9.412 | 9.511 | 7,264 | +0.10(+1.05%) |
Oct 13, 2023 | 9.481 | 9.510 | 9.402 | 9.412 | 8,530 | -0.13(-1.35%) |
Oct 12, 2023 | 9.749 | 9.749 | 9.510 | 9.541 | 12,243 | -0.24(-2.44%) |
Oct 11, 2023 | 9.829 | 9.829 | 9.719 | 9.779 | 113,997 | +0.12(+1.23%) |
Oct 10, 2023 | 9.372 | 9.709 | 9.372 | 9.660 | 12,840 | +0.29(+3.07%) |
Oct 09, 2023 | 9.213 | 9.372 | 9.213 | 9.372 | 7,956 | -0.03(-0.32%) |
Oct 06, 2023 | 9.173 | 9.411 | 9.148 | 9.402 | 10,219 | +0.08(+0.85%) |
Oct 05, 2023 | 9.402 | 9.402 | 9.273 | 9.322 | 11,506 | -0.02(-0.21%) |
Oct 04, 2023 | 9.322 | 9.372 | 9.263 | 9.342 | 14,931 | +0.02(+0.21%) |
Oct 03, 2023 | 9.551 | 9.551 | 9.233 | 9.322 | 75,282 | -0.23(-2.39%) |
Oct 02, 2023 | 9.789 | 9.789 | 9.532 | 9.551 | 12,140 | -0.38(-3.80%) |
Sep 29, 2023 | 9.988 | 9.988 | 9.888 | 9.928 | 14,465 | +0.01(+0.10%) |
Sep 28, 2023 | 10.10 | 10.10 | 9.829 | 9.918 | 35,858 | -0.06(-0.60%) |
Sep 27, 2023 | 10.20 | 10.20 | 9.928 | 9.977 | 12,343 | -0.26(-2.52%) |
Sep 26, 2023 | 10.29 | 10.29 | 10.19 | 10.24 | 6,265 | -0.14(-1.34%) |
Sep 25, 2023 | 10.31 | 10.37 | 10.32 | 10.37 | 14,097 | -0.12(-1.13%) |
Sep 22, 2023 | 10.57 | 10.57 | 10.47 | 10.49 | 10,541 | -0.04(-0.38%) |
Sep 21, 2023 | 10.66 | 10.66 | 10.51 | 10.53 | 16,943 | -0.22(-2.03%) |
Sep 20, 2023 | 10.74 | 10.82 | 10.74 | 10.75 | 7,813 | +0.07(+0.65%) |
Sep 19, 2023 | 10.69 | 10.71 | 10.68 | 10.68 | 3,320 | -0.06(-0.55%) |
Sep 18, 2023 | 10.82 | 10.82 | 10.71 | 10.74 | 6,506 | -0.07(-0.64%) |
Sep 15, 2023 | 10.91 | 10.95 | 10.77 | 10.81 | 11,717 | -0.08(-0.77%) |
Sep 14, 2023 | 10.73 | 10.90 | 10.73 | 10.90 | 15,248 | +0.18(+1.71%) |
Sep 13, 2023 | 10.68 | 10.71 | 10.65 | 10.71 | 5,443 | +0.05(+0.47%) |
Sep 12, 2023 | 10.57 | 10.67 | 10.57 | 10.66 | 32,668 | +0.02(+0.19%) |
Sep 11, 2023 | 10.63 | 10.69 | 10.59 | 10.64 | 11,449 | +0.03(+0.28%) |
Sep 08, 2023 | 10.60 | 10.61 | 10.56 | 10.61 | 2,359 | +0.06(+0.56%) |
Sep 07, 2023 | 10.47 | 10.59 | 10.47 | 10.55 | 9,251 | -0.02(-0.19%) |
Sep 06, 2023 | 10.65 | 10.67 | 10.48 | 10.57 | 7,916 | -0.12(-1.11%) |
Sep 05, 2023 | 10.75 | 10.75 | 10.59 | 10.69 | 4,508 | -0.16(-1.46%) |
Sep 01, 2023 | 10.93 | 10.93 | 10.81 | 10.85 | 36,694 | -0.11(-1.00%) |
Aug 31, 2023 | 11.01 | 11.01 | 10.90 | 10.96 | 57,507 | -0.08(-0.72%) |
Aug 30, 2023 | 11.14 | 11.14 | 11.04 | 11.04 | 8,190 | -0.31(-2.71%) |
Aug 29, 2023 | 11.05 | 11.36 | 11.05 | 11.35 | 110,694 | +0.28(+2.51%) |
Aug 28, 2023 | 11.16 | 11.16 | 11.06 | 11.07 | 38,263 | -0.09(-0.80%) |
Aug 25, 2023 | 11.06 | 11.17 | 11.05 | 11.16 | 5,144 | +0.14(+1.26%) |
Aug 24, 2023 | 11.04 | 11.08 | 11.02 | 11.02 | 5,143 | -0.09(-0.80%) |
Aug 23, 2023 | 10.90 | 11.11 | 10.90 | 11.11 | 7,135 | +0.34(+3.13%) |
Aug 22, 2023 | 10.79 | 10.80 | 10.75 | 10.77 | 5,692 | +0.00(+0.00%) |
Aug 21, 2023 | 10.81 | 10.81 | 10.70 | 10.77 | 10,084 | -0.04(-0.41%) |
Aug 18, 2023 | 10.77 | 10.85 | 10.77 | 10.82 | 3,796 | -0.00(-0.05%) |
Aug 17, 2023 | 10.97 | 10.97 | 10.81 | 10.82 | 6,761 | -0.10(-0.91%) |
Aug 16, 2023 | 10.95 | 11.03 | 10.92 | 10.92 | 3,923 | -0.03(-0.27%) |
Aug 15, 2023 | 11.06 | 11.06 | 10.95 | 10.95 | 10,716 | -0.26(-2.30%) |
Aug 14, 2023 | 11.17 | 11.25 | 11.14 | 11.21 | 6,280 | -0.05(-0.47%) |
Aug 11, 2023 | 11.24 | 11.31 | 11.24 | 11.26 | 40,932 | -0.04(-0.32%) |
Aug 10, 2023 | 11.38 | 11.46 | 11.30 | 11.30 | 27,292 | -0.02(-0.17%) |
Aug 09, 2023 | 11.34 | 11.37 | 11.28 | 11.32 | 23,073 | -0.06(-0.52%) |
Aug 08, 2023 | 11.27 | 11.38 | 11.27 | 11.38 | 7,677 | +0.02(+0.18%) |
Aug 07, 2023 | 11.47 | 11.47 | 11.34 | 11.36 | 5,755 | -0.09(-0.78%) |
Aug 04, 2023 | 11.54 | 11.55 | 11.42 | 11.45 | 6,892 | +0.03(+0.26%) |
Aug 03, 2023 | 11.48 | 11.50 | 11.42 | 11.42 | 5,458 | -0.15(-1.29%) |
Aug 02, 2023 | 11.72 | 11.72 | 11.49 | 11.57 | 53,451 | -0.23(-1.94%) |
Aug 01, 2023 | 11.93 | 11.93 | 11.79 | 11.79 | 5,960 | -0.24(-2.02%) |
Jul 31, 2023 | 12.00 | 12.12 | 11.98 | 12.04 | 20,780 | +0.09(+0.75%) |
Jul 28, 2023 | 12.03 | 12.03 | 11.91 | 11.95 | 5,636 | +0.02(+0.21%) |
Jul 27, 2023 | 12.22 | 12.22 | 11.91 | 11.92 | 5,872 | -0.25(-2.04%) |
Jul 26, 2023 | 12.11 | 12.21 | 12.11 | 12.17 | 3,345 | +0.04(+0.33%) |
Jul 25, 2023 | 12.20 | 12.20 | 12.09 | 12.13 | 15,244 | -0.10(-0.81%) |
Jul 24, 2023 | 12.17 | 12.27 | 12.14 | 12.23 | 18,305 | +0.09(+0.74%) |
Jul 21, 2023 | 12.14 | 12.20 | 12.13 | 12.14 | 1,817 | +0.00(+0.00%) |
Jul 20, 2023 | 12.22 | 12.22 | 12.09 | 12.14 | 19,417 | -0.12(-0.97%) |
Jul 19, 2023 | 12.25 | 12.30 | 12.19 | 12.26 | 6,918 | +0.15(+1.23%) |
Jul 18, 2023 | 12.09 | 12.17 | 12.08 | 12.11 | 5,638 | -0.01(-0.08%) |
Jul 17, 2023 | 12.05 | 12.15 | 12.01 | 12.12 | 16,591 | +0.03(+0.25%) |
Jul 14, 2023 | 12.10 | 12.15 | 12.08 | 12.09 | 13,636 | -0.09(-0.73%) |
Jul 13, 2023 | 12.12 | 12.21 | 12.12 | 12.18 | 6,344 | +0.19(+1.57%) |
Jul 12, 2023 | 11.89 | 12.03 | 11.88 | 11.99 | 15,334 | +0.26(+2.20%) |
Jul 11, 2023 | 11.61 | 11.77 | 11.61 | 11.73 | 11,870 | +0.06(+0.51%) |
Jul 10, 2023 | 11.72 | 11.73 | 11.64 | 11.68 | 9,577 | -0.03(-0.25%) |
Jul 07, 2023 | 11.64 | 11.74 | 11.63 | 11.70 | 9,773 | +0.17(+1.46%) |
Jul 06, 2023 | 11.75 | 11.75 | 11.51 | 11.54 | 17,615 | -0.23(-1.94%) |
Jul 05, 2023 | 11.77 | 11.86 | 11.76 | 11.76 | 26,669 | -0.22(-1.82%) |
Jul 03, 2023 | 11.95 | 11.98 | 11.92 | 11.98 | 5,263 | +0.08(+0.67%) |
Jun 30, 2023 | 11.81 | 11.96 | 11.81 | 11.90 | 19,391 | +0.16(+1.35%) |
Jun 29, 2023 | 11.76 | 11.76 | 11.66 | 11.74 | 6,993 | +0.05(+0.42%) |
Jun 28, 2023 | 11.72 | 11.74 | 11.69 | 11.70 | 17,982 | -0.08(-0.67%) |
Jun 27, 2023 | 11.73 | 11.77 | 11.71 | 11.77 | 8,898 | +0.05(+0.42%) |
Jun 26, 2023 | 11.70 | 11.77 | 11.70 | 11.73 | 25,629 | +0.01(+0.08%) |
Jun 23, 2023 | 11.85 | 11.87 | 11.72 | 11.72 | 9,708 | -0.25(-2.06%) |
Jun 22, 2023 | 11.94 | 11.96 | 11.89 | 11.96 | 14,409 | -0.08(-0.64%) |
Jun 21, 2023 | 12.02 | 12.05 | 11.99 | 12.04 | 24,464 | -0.03(-0.26%) |
Jun 20, 2023 | 12.11 | 12.11 | 12.06 | 12.07 | 9,279 | -0.10(-0.81%) |
Jun 16, 2023 | 12.26 | 12.30 | 12.17 | 12.17 | 3,068 | -0.09(-0.72%) |