Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.33 | 11.40 | 11.26 | 11.31 | 55,574 | +0.12(+1.07%) |
May 30, 2024 | 11.16 | 11.29 | 11.02 | 11.19 | 42,971 | +0.23(+2.10%) |
May 29, 2024 | 11.11 | 11.45 | 10.94 | 10.96 | 77,420 | -0.21(-1.88%) |
May 28, 2024 | 11.27 | 11.68 | 11.12 | 11.17 | 78,028 | -0.12(-1.06%) |
May 24, 2024 | 11.23 | 11.35 | 11.23 | 11.29 | 57,484 | +0.02(+0.18%) |
May 23, 2024 | 11.51 | 11.53 | 11.25 | 11.27 | 143,477 | -0.26(-2.25%) |
May 22, 2024 | 11.58 | 11.64 | 11.43 | 11.53 | 60,054 | -0.06(-0.52%) |
May 21, 2024 | 11.55 | 11.64 | 11.54 | 11.59 | 36,973 | +0.02(+0.17%) |
May 20, 2024 | 11.64 | 11.84 | 11.57 | 11.57 | 55,449 | -0.10(-0.86%) |
May 17, 2024 | 11.46 | 11.80 | 11.41 | 11.67 | 63,957 | +0.30(+2.64%) |
May 16, 2024 | 11.16 | 11.40 | 11.12 | 11.37 | 56,764 | +0.22(+1.97%) |
May 15, 2024 | 11.07 | 11.20 | 11.06 | 11.15 | 39,839 | +0.19(+1.73%) |
May 14, 2024 | 11.11 | 11.20 | 10.94 | 10.96 | 50,566 | -0.01(-0.09%) |
May 13, 2024 | 11.15 | 11.23 | 10.93 | 10.97 | 108,750 | -0.12(-1.07%) |
May 10, 2024 | 11.13 | 11.16 | 10.97 | 11.09 | 64,434 | +0.04(+0.36%) |
May 09, 2024 | 11.04 | 11.13 | 11.04 | 11.05 | 79,864 | +0.01(+0.09%) |
May 08, 2024 | 10.89 | 11.05 | 10.89 | 11.04 | 50,617 | +0.06(+0.54%) |
May 07, 2024 | 11.17 | 11.20 | 10.98 | 10.98 | 80,156 | -0.05(-0.45%) |
May 06, 2024 | 11.09 | 11.19 | 10.99 | 11.03 | 62,077 | -0.06(-0.54%) |
May 03, 2024 | 10.63 | 11.17 | 10.63 | 11.09 | 79,416 | +0.50(+4.77%) |
May 02, 2024 | 10.52 | 10.60 | 10.48 | 10.58 | 164,429 | +0.15(+1.42%) |
May 01, 2024 | 10.20 | 10.59 | 10.20 | 10.44 | 90,140 | +0.20(+1.93%) |
Apr 30, 2024 | 10.25 | 10.34 | 10.20 | 10.24 | 49,275 | -0.08(-0.77%) |
Apr 29, 2024 | 10.44 | 10.51 | 10.30 | 10.32 | 50,017 | -0.10(-0.95%) |
Apr 26, 2024 | 10.56 | 10.56 | 10.37 | 10.42 | 50,377 | -0.05(-0.47%) |
Apr 25, 2024 | 10.40 | 10.53 | 10.31 | 10.47 | 84,731 | -0.09(-0.84%) |
Apr 24, 2024 | 10.44 | 10.67 | 10.44 | 10.55 | 91,392 | +0.02(+0.19%) |
Apr 23, 2024 | 10.54 | 10.69 | 10.52 | 10.53 | 74,456 | +0.07(+0.66%) |
Apr 22, 2024 | 10.41 | 10.53 | 10.40 | 10.47 | 77,318 | +0.15(+1.44%) |
Apr 19, 2024 | 10.01 | 10.39 | 10.01 | 10.32 | 166,765 | +0.27(+2.66%) |
Apr 18, 2024 | 9.981 | 10.08 | 9.981 | 10.05 | 87,927 | +0.08(+0.79%) |
Apr 17, 2024 | 10.18 | 10.24 | 9.951 | 9.971 | 60,650 | -0.09(-0.89%) |
Apr 16, 2024 | 10.20 | 10.20 | 10.04 | 10.06 | 69,583 | -0.14(-1.36%) |
Apr 15, 2024 | 10.27 | 10.51 | 10.11 | 10.20 | 36,678 | -0.05(-0.48%) |
Apr 12, 2024 | 10.16 | 10.40 | 10.12 | 10.25 | 36,915 | +0.02(+0.19%) |
Apr 11, 2024 | 10.38 | 10.38 | 10.15 | 10.23 | 65,235 | -0.06(-0.58%) |
Apr 10, 2024 | 10.68 | 10.68 | 10.15 | 10.29 | 116,248 | -0.60(-5.54%) |
Apr 09, 2024 | 10.94 | 10.99 | 10.81 | 10.89 | 40,081 | +0.05(+0.46%) |
Apr 08, 2024 | 10.92 | 10.94 | 10.81 | 10.84 | 40,899 | +0.06(+0.55%) |
Apr 05, 2024 | 10.80 | 10.92 | 10.65 | 10.78 | 77,637 | -0.05(-0.46%) |
Apr 04, 2024 | 10.95 | 11.08 | 10.80 | 10.83 | 64,851 | +0.05(+0.46%) |
Apr 03, 2024 | 10.81 | 10.89 | 10.75 | 10.78 | 46,399 | -0.02(-0.18%) |
Apr 02, 2024 | 10.88 | 11.02 | 10.58 | 10.80 | 169,000 | -0.17(-1.53%) |
Apr 01, 2024 | 11.36 | 11.77 | 10.97 | 10.97 | 62,256 | -0.41(-3.57%) |
Mar 28, 2024 | 11.26 | 11.51 | 11.14 | 11.38 | 82,281 | +0.10(+0.88%) |
Mar 27, 2024 | 10.99 | 11.29 | 10.99 | 11.28 | 110,958 | +0.30(+2.70%) |
Mar 26, 2024 | 11.17 | 11.17 | 10.94 | 10.98 | 67,504 | -0.07(-0.63%) |
Mar 25, 2024 | 11.09 | 11.32 | 10.95 | 11.05 | 42,483 | +0.02(+0.18%) |
Mar 22, 2024 | 11.27 | 11.39 | 10.99 | 11.03 | 49,097 | -0.22(-1.94%) |
Mar 21, 2024 | 11.18 | 11.33 | 11.10 | 11.25 | 77,244 | +0.16(+1.43%) |
Mar 20, 2024 | 10.53 | 11.17 | 10.53 | 11.09 | 87,535 | +0.47(+4.47%) |
Mar 19, 2024 | 10.61 | 10.73 | 10.56 | 10.61 | 45,949 | +0.02(+0.19%) |
Mar 18, 2024 | 10.66 | 10.72 | 10.45 | 10.59 | 108,625 | -0.07(-0.65%) |
Mar 15, 2024 | 10.73 | 10.97 | 10.62 | 10.66 | 249,059 | -0.10(-0.92%) |
Mar 14, 2024 | 11.02 | 11.30 | 10.72 | 10.76 | 88,496 | -0.35(-3.12%) |
Mar 13, 2024 | 11.05 | 11.41 | 11.03 | 11.11 | 59,530 | +0.00(+0.00%) |
Mar 12, 2024 | 11.22 | 11.39 | 11.06 | 11.11 | 52,561 | -0.13(-1.14%) |
Mar 11, 2024 | 11.14 | 11.34 | 11.14 | 11.24 | 40,213 | +0.03(+0.27%) |
Mar 08, 2024 | 11.40 | 11.52 | 11.18 | 11.21 | 44,785 | +0.01(+0.09%) |
Mar 07, 2024 | 11.39 | 11.60 | 11.14 | 11.20 | 40,789 | -0.02(-0.18%) |
Mar 06, 2024 | 11.35 | 11.48 | 11.05 | 11.22 | 89,978 | -0.11(-0.96%) |
Mar 05, 2024 | 10.92 | 11.43 | 10.92 | 11.33 | 67,979 | +0.34(+3.06%) |
Mar 04, 2024 | 11.13 | 11.22 | 10.96 | 10.99 | 33,543 | -0.09(-0.80%) |
Mar 01, 2024 | 11.16 | 11.38 | 10.93 | 11.08 | 99,551 | -0.16(-1.41%) |
Feb 29, 2024 | 11.41 | 11.48 | 11.13 | 11.24 | 119,301 | +0.14(+1.25%) |
Feb 28, 2024 | 11.00 | 11.22 | 11.00 | 11.10 | 52,859 | -0.03(-0.27%) |
Feb 27, 2024 | 11.24 | 11.39 | 11.09 | 11.13 | 43,130 | +0.04(+0.36%) |
Feb 26, 2024 | 11.21 | 11.41 | 11.04 | 11.09 | 95,363 | -0.14(-1.23%) |
Feb 23, 2024 | 11.23 | 11.34 | 11.06 | 11.23 | 42,340 | +0.04(+0.35%) |
Feb 22, 2024 | 11.30 | 11.44 | 11.05 | 11.19 | 106,277 | -0.13(-1.14%) |
Feb 21, 2024 | 11.39 | 11.63 | 11.28 | 11.32 | 59,840 | -0.15(-1.29%) |
Feb 20, 2024 | 11.38 | 11.62 | 11.37 | 11.46 | 74,119 | -0.07(-0.60%) |
Feb 16, 2024 | 11.50 | 11.62 | 11.29 | 11.53 | 233,062 | -0.06(-0.51%) |
Feb 15, 2024 | 11.26 | 11.65 | 11.26 | 11.59 | 107,836 | +0.47(+4.27%) |
Feb 14, 2024 | 10.97 | 11.16 | 10.89 | 11.12 | 62,674 | +0.20(+1.81%) |
Feb 13, 2024 | 11.19 | 11.34 | 10.79 | 10.92 | 216,431 | -0.51(-4.50%) |
Feb 12, 2024 | 11.09 | 11.50 | 11.09 | 11.43 | 110,962 | +0.30(+2.66%) |
Feb 09, 2024 | 10.83 | 11.18 | 10.79 | 11.14 | 74,935 | +0.33(+3.02%) |
Feb 08, 2024 | 10.76 | 10.98 | 10.68 | 10.81 | 126,857 | +0.03(+0.27%) |
Feb 07, 2024 | 10.93 | 12.02 | 10.63 | 10.78 | 191,567 | -0.08(-0.72%) |
Feb 06, 2024 | 10.92 | 11.10 | 10.81 | 10.86 | 95,715 | +0.00(+0.00%) |
Feb 05, 2024 | 11.15 | 11.15 | 10.73 | 10.86 | 231,693 | -0.45(-3.98%) |
Feb 02, 2024 | 11.62 | 11.77 | 11.30 | 11.31 | 88,436 | -0.57(-4.78%) |
Feb 01, 2024 | 12.71 | 13.03 | 11.56 | 11.88 | 132,152 | -0.78(-6.18%) |
Jan 31, 2024 | 13.13 | 13.36 | 12.64 | 12.66 | 71,509 | -0.72(-5.41%) |
Jan 30, 2024 | 13.47 | 13.60 | 13.21 | 13.38 | 60,893 | -0.15(-1.08%) |
Jan 29, 2024 | 13.40 | 13.54 | 13.27 | 13.53 | 45,647 | +0.07(+0.51%) |
Jan 26, 2024 | 13.44 | 13.57 | 13.38 | 13.46 | 32,175 | +0.17(+1.25%) |
Jan 25, 2024 | 13.56 | 13.56 | 13.21 | 13.30 | 58,118 | +0.04(+0.29%) |
Jan 24, 2024 | 13.33 | 13.44 | 13.08 | 13.26 | 29,394 | +0.17(+1.27%) |
Jan 23, 2024 | 13.34 | 13.34 | 13.07 | 13.09 | 53,899 | -0.10(-0.74%) |
Jan 22, 2024 | 13.00 | 13.20 | 12.76 | 13.19 | 51,129 | +0.36(+2.82%) |
Jan 19, 2024 | 12.84 | 12.92 | 12.59 | 12.83 | 44,673 | +0.13(+1.00%) |
Jan 18, 2024 | 12.65 | 13.11 | 12.51 | 12.70 | 30,146 | +0.11(+0.85%) |
Jan 17, 2024 | 12.23 | 12.60 | 12.23 | 12.59 | 54,417 | +0.17(+1.34%) |
Jan 16, 2024 | 12.60 | 12.77 | 12.38 | 12.43 | 43,626 | -0.27(-2.16%) |
Jan 12, 2024 | 12.99 | 13.14 | 12.66 | 12.70 | 47,010 | -0.16(-1.22%) |
Jan 11, 2024 | 12.92 | 13.06 | 12.69 | 12.86 | 58,976 | -0.19(-1.43%) |
Jan 10, 2024 | 13.00 | 13.12 | 12.87 | 13.04 | 40,569 | -0.03(-0.22%) |
Jan 09, 2024 | 13.14 | 13.25 | 13.02 | 13.07 | 60,828 | -0.24(-1.84%) |
Jan 08, 2024 | 13.35 | 13.38 | 13.21 | 13.32 | 35,421 | -0.03(-0.22%) |
Jan 05, 2024 | 13.16 | 13.50 | 13.13 | 13.35 | 211,309 | +0.08(+0.59%) |
Jan 04, 2024 | 13.15 | 13.40 | 13.15 | 13.27 | 68,725 | +0.13(+0.97%) |
Jan 03, 2024 | 13.74 | 13.74 | 13.10 | 13.14 | 91,803 | -0.66(-4.75%) |
Jan 02, 2024 | 13.89 | 14.07 | 13.76 | 13.80 | 63,247 | -0.15(-1.05%) |
Dec 29, 2023 | 14.04 | 14.13 | 13.90 | 13.94 | 88,362 | -0.15(-1.04%) |
Dec 28, 2023 | 14.07 | 14.20 | 14.04 | 14.09 | 46,378 | -0.01(-0.07%) |
Dec 27, 2023 | 14.04 | 14.19 | 13.89 | 14.10 | 53,002 | +0.14(+0.98%) |
Dec 26, 2023 | 13.86 | 14.02 | 13.86 | 13.96 | 55,821 | +0.08(+0.56%) |
Dec 22, 2023 | 13.76 | 14.01 | 13.76 | 13.88 | 64,825 | +0.21(+1.50%) |
Dec 21, 2023 | 13.75 | 13.80 | 13.59 | 13.68 | 53,963 | +0.08(+0.58%) |
Dec 20, 2023 | 13.68 | 14.12 | 13.59 | 13.60 | 86,818 | -0.09(-0.64%) |
Dec 19, 2023 | 13.53 | 13.80 | 13.53 | 13.69 | 99,765 | +0.16(+1.16%) |
Dec 18, 2023 | 13.73 | 13.74 | 13.48 | 13.53 | 58,766 | -0.12(-0.86%) |
Dec 15, 2023 | 13.78 | 13.78 | 13.46 | 13.65 | 312,512 | +0.00(+0.00%) |
Dec 14, 2023 | 13.75 | 14.11 | 13.58 | 13.65 | 130,900 | +0.15(+1.09%) |
Dec 13, 2023 | 12.69 | 13.52 | 12.60 | 13.50 | 311,883 | +0.92(+7.31%) |
Dec 12, 2023 | 12.71 | 12.71 | 12.52 | 12.58 | 38,794 | -0.05(-0.39%) |
Dec 11, 2023 | 12.78 | 12.78 | 12.63 | 12.63 | 48,312 | -0.07(-0.54%) |
Dec 08, 2023 | 12.60 | 12.77 | 12.59 | 12.70 | 38,964 | +0.08(+0.62%) |
Dec 07, 2023 | 12.45 | 12.70 | 12.45 | 12.62 | 46,745 | +0.30(+2.46%) |
Dec 06, 2023 | 12.72 | 13.14 | 12.27 | 12.32 | 194,784 | -0.29(-2.33%) |
Dec 05, 2023 | 12.65 | 12.74 | 12.48 | 12.61 | 74,584 | -0.04(-0.31%) |
Dec 04, 2023 | 12.36 | 12.69 | 12.36 | 12.65 | 33,770 | +0.29(+2.38%) |
Dec 01, 2023 | 11.73 | 12.41 | 11.73 | 12.36 | 75,377 | +0.68(+5.78%) |
Nov 30, 2023 | 11.99 | 11.99 | 11.58 | 11.68 | 99,915 | -0.10(-0.83%) |
Nov 29, 2023 | 11.68 | 11.98 | 11.68 | 11.78 | 58,310 | +0.25(+2.21%) |
Nov 28, 2023 | 11.63 | 11.63 | 11.44 | 11.53 | 67,046 | -0.04(-0.34%) |
Nov 27, 2023 | 11.65 | 11.73 | 11.56 | 11.56 | 37,696 | -0.16(-1.34%) |
Nov 24, 2023 | 11.67 | 11.95 | 11.67 | 11.72 | 19,644 | +0.03(+0.25%) |
Nov 22, 2023 | 11.77 | 11.85 | 11.64 | 11.69 | 32,791 | +0.06(+0.50%) |
Nov 21, 2023 | 11.80 | 11.96 | 11.61 | 11.63 | 31,319 | -0.22(-1.82%) |
Nov 20, 2023 | 11.84 | 11.92 | 11.74 | 11.85 | 32,095 | +0.08(+0.67%) |
Nov 17, 2023 | 11.79 | 11.94 | 11.72 | 11.77 | 58,445 | +0.11(+0.92%) |
Nov 16, 2023 | 11.82 | 11.82 | 11.56 | 11.66 | 42,389 | -0.10(-0.83%) |
Nov 15, 2023 | 11.70 | 11.94 | 11.70 | 11.76 | 61,734 | +0.03(+0.25%) |
Nov 14, 2023 | 11.29 | 11.74 | 11.29 | 11.73 | 89,644 | +0.89(+8.22%) |
Nov 13, 2023 | 10.74 | 10.90 | 10.74 | 10.84 | 32,858 | +0.02(+0.18%) |
Nov 10, 2023 | 10.88 | 10.91 | 10.68 | 10.82 | 50,796 | -0.02(-0.18%) |
Nov 09, 2023 | 10.97 | 11.00 | 10.72 | 10.84 | 46,918 | -0.07(-0.62%) |
Nov 08, 2023 | 11.12 | 11.12 | 10.82 | 10.91 | 53,937 | -0.22(-2.00%) |
Nov 07, 2023 | 11.14 | 11.19 | 11.04 | 11.13 | 46,131 | +0.00(+0.00%) |
Nov 06, 2023 | 11.44 | 11.44 | 11.11 | 11.13 | 52,987 | -0.32(-2.79%) |
Nov 03, 2023 | 10.81 | 11.55 | 10.81 | 11.45 | 105,820 | +0.93(+8.84%) |
Nov 02, 2023 | 10.10 | 10.55 | 10.10 | 10.52 | 70,054 | +0.43(+4.22%) |
Nov 01, 2023 | 9.891 | 10.14 | 9.794 | 10.09 | 69,577 | +0.15(+1.56%) |
Oct 31, 2023 | 10.10 | 10.15 | 9.910 | 9.939 | 116,865 | -0.12(-1.16%) |
Oct 30, 2023 | 9.959 | 10.14 | 9.959 | 10.06 | 34,966 | +0.19(+1.96%) |
Oct 27, 2023 | 10.10 | 10.10 | 9.736 | 9.862 | 39,118 | -0.19(-1.93%) |
Oct 26, 2023 | 9.746 | 10.09 | 9.746 | 10.06 | 46,820 | +0.40(+4.11%) |
Oct 25, 2023 | 9.571 | 9.736 | 9.358 | 9.659 | 67,675 | +0.06(+0.61%) |
Oct 24, 2023 | 9.852 | 9.852 | 9.416 | 9.600 | 74,800 | -0.15(-1.59%) |
Oct 23, 2023 | 9.726 | 9.959 | 9.688 | 9.755 | 79,506 | +0.03(+0.30%) |
Oct 20, 2023 | 9.998 | 10.27 | 9.717 | 9.726 | 94,545 | -0.24(-2.43%) |
Oct 19, 2023 | 10.09 | 10.20 | 9.930 | 9.969 | 49,188 | -0.09(-0.87%) |
Oct 18, 2023 | 10.30 | 10.42 | 10.03 | 10.06 | 54,776 | -0.29(-2.81%) |
Oct 17, 2023 | 10.05 | 10.47 | 10.05 | 10.35 | 82,845 | +0.23(+2.30%) |
Oct 16, 2023 | 10.03 | 10.20 | 10.01 | 10.11 | 54,842 | +0.21(+2.15%) |
Oct 13, 2023 | 10.28 | 10.33 | 9.881 | 9.901 | 57,591 | -0.31(-3.04%) |
Oct 12, 2023 | 10.30 | 10.39 | 10.10 | 10.21 | 66,600 | -0.13(-1.22%) |
Oct 11, 2023 | 10.28 | 10.39 | 10.18 | 10.34 | 59,204 | +0.08(+0.76%) |
Oct 10, 2023 | 10.33 | 10.48 | 10.26 | 10.26 | 54,864 | +0.04(+0.38%) |
Oct 09, 2023 | 10.08 | 10.29 | 10.08 | 10.22 | 71,791 | +0.05(+0.48%) |
Oct 06, 2023 | 10.09 | 10.41 | 9.959 | 10.17 | 91,520 | +0.09(+0.86%) |
Oct 05, 2023 | 10.08 | 10.11 | 9.939 | 10.08 | 78,960 | +0.16(+1.66%) |
Oct 04, 2023 | 9.755 | 9.949 | 9.629 | 9.920 | 77,086 | +0.24(+2.50%) |
Oct 03, 2023 | 9.939 | 9.939 | 9.659 | 9.678 | 83,450 | -0.28(-2.82%) |
Oct 02, 2023 | 10.12 | 10.25 | 9.930 | 9.959 | 93,795 | -0.23(-2.28%) |
Sep 29, 2023 | 10.13 | 10.31 | 10.09 | 10.19 | 91,388 | +0.12(+1.15%) |
Sep 28, 2023 | 10.02 | 10.17 | 9.988 | 10.08 | 56,279 | +0.10(+0.97%) |
Sep 27, 2023 | 10.27 | 10.30 | 9.949 | 9.978 | 64,564 | -0.28(-2.74%) |
Sep 26, 2023 | 10.16 | 10.37 | 10.11 | 10.26 | 145,803 | +0.07(+0.67%) |
Sep 25, 2023 | 10.03 | 10.22 | 10.15 | 10.19 | 71,222 | +0.09(+0.86%) |
Sep 22, 2023 | 10.26 | 10.33 | 10.08 | 10.10 | 108,391 | -0.13(-1.23%) |
Sep 21, 2023 | 10.38 | 10.41 | 10.20 | 10.23 | 79,542 | -0.18(-1.77%) |
Sep 20, 2023 | 10.48 | 10.51 | 10.41 | 10.41 | 50,334 | +0.00(+0.00%) |
Sep 19, 2023 | 10.58 | 10.66 | 10.38 | 10.41 | 68,923 | -0.18(-1.74%) |
Sep 18, 2023 | 10.94 | 10.94 | 10.55 | 10.60 | 97,441 | -0.35(-3.19%) |
Sep 15, 2023 | 10.93 | 11.05 | 10.85 | 10.95 | 184,561 | +0.02(+0.18%) |
Sep 14, 2023 | 10.70 | 10.98 | 10.70 | 10.93 | 59,528 | +0.27(+2.55%) |
Sep 13, 2023 | 10.67 | 10.68 | 10.47 | 10.66 | 87,170 | +0.00(+0.00%) |
Sep 12, 2023 | 10.54 | 10.70 | 10.54 | 10.66 | 51,005 | +0.09(+0.83%) |
Sep 11, 2023 | 10.56 | 10.67 | 10.45 | 10.57 | 86,650 | +0.02(+0.18%) |
Sep 08, 2023 | 10.56 | 10.65 | 10.45 | 10.55 | 90,015 | +0.06(+0.55%) |
Sep 07, 2023 | 10.66 | 10.77 | 10.45 | 10.49 | 247,615 | -0.22(-2.08%) |
Sep 06, 2023 | 11.12 | 11.12 | 10.70 | 10.71 | 93,649 | -0.39(-3.49%) |
Sep 05, 2023 | 11.07 | 11.20 | 11.01 | 11.10 | 126,892 | -0.03(-0.26%) |
Sep 01, 2023 | 10.80 | 11.15 | 10.80 | 11.13 | 108,304 | +0.40(+3.70%) |
Aug 31, 2023 | 10.83 | 10.88 | 10.71 | 10.73 | 146,778 | -0.06(-0.54%) |
Aug 30, 2023 | 10.89 | 10.89 | 10.75 | 10.79 | 46,486 | -0.10(-0.89%) |
Aug 29, 2023 | 10.70 | 10.93 | 10.67 | 10.89 | 90,262 | +0.22(+2.09%) |
Aug 28, 2023 | 10.53 | 10.70 | 10.53 | 10.67 | 142,147 | +0.16(+1.57%) |
Aug 25, 2023 | 10.55 | 10.61 | 10.43 | 10.50 | 42,901 | +0.02(+0.19%) |
Aug 24, 2023 | 10.36 | 10.60 | 10.36 | 10.48 | 67,377 | +0.11(+1.03%) |
Aug 23, 2023 | 10.29 | 10.46 | 10.28 | 10.38 | 88,938 | +0.05(+0.52%) |
Aug 22, 2023 | 10.67 | 10.79 | 10.28 | 10.32 | 104,267 | -0.38(-3.58%) |
Aug 21, 2023 | 10.89 | 10.89 | 10.70 | 10.70 | 76,436 | +0.00(+0.00%) |
Aug 18, 2023 | 10.63 | 10.78 | 10.61 | 10.70 | 151,250 | -0.02(-0.18%) |
Aug 17, 2023 | 10.72 | 10.84 | 10.70 | 10.72 | 67,159 | +0.00(+0.00%) |
Aug 16, 2023 | 11.00 | 11.09 | 10.71 | 10.72 | 73,853 | -0.24(-2.21%) |
Aug 15, 2023 | 11.24 | 11.27 | 10.95 | 10.97 | 141,843 | -0.07(-0.61%) |
Aug 14, 2023 | 11.09 | 11.09 | 10.93 | 11.03 | 73,028 | -0.01(-0.09%) |
Aug 11, 2023 | 11.24 | 11.42 | 10.96 | 11.04 | 120,468 | -0.28(-2.48%) |
Aug 10, 2023 | 11.02 | 11.36 | 11.01 | 11.32 | 201,124 | +0.41(+3.73%) |
Aug 09, 2023 | 11.04 | 11.05 | 10.90 | 10.92 | 141,003 | -0.17(-1.57%) |
Aug 08, 2023 | 11.05 | 11.10 | 10.85 | 11.09 | 72,950 | -0.17(-1.55%) |
Aug 07, 2023 | 11.01 | 11.27 | 10.79 | 11.27 | 146,485 | +0.35(+3.19%) |
Aug 04, 2023 | 11.01 | 11.17 | 10.91 | 10.92 | 125,320 | -0.08(-0.70%) |
Aug 03, 2023 | 11.10 | 11.26 | 10.96 | 11.00 | 180,190 | -0.13(-1.13%) |
Aug 02, 2023 | 11.20 | 11.50 | 11.08 | 11.12 | 149,797 | -0.19(-1.70%) |
Aug 01, 2023 | 11.36 | 11.50 | 11.29 | 11.31 | 165,971 | -0.10(-0.84%) |
Jul 31, 2023 | 11.57 | 11.73 | 11.38 | 11.41 | 162,652 | -0.10(-0.83%) |
Jul 28, 2023 | 12.16 | 12.60 | 11.45 | 11.50 | 137,318 | -1.00(-7.98%) |
Jul 27, 2023 | 12.82 | 12.82 | 12.47 | 12.50 | 327,203 | -0.15(-1.21%) |
Jul 26, 2023 | 12.30 | 12.79 | 12.30 | 12.66 | 151,758 | +0.49(+4.02%) |
Jul 25, 2023 | 12.27 | 12.48 | 12.15 | 12.17 | 131,269 | -0.11(-0.86%) |
Jul 24, 2023 | 12.03 | 12.35 | 12.03 | 12.27 | 181,524 | +0.27(+2.24%) |
Jul 21, 2023 | 12.22 | 12.24 | 11.96 | 12.00 | 93,251 | -0.17(-1.42%) |
Jul 20, 2023 | 12.15 | 12.24 | 12.10 | 12.18 | 168,960 | +0.04(+0.32%) |
Jul 19, 2023 | 11.96 | 12.23 | 11.91 | 12.14 | 178,242 | +0.25(+2.10%) |
Jul 18, 2023 | 11.35 | 11.96 | 11.35 | 11.89 | 234,089 | +0.55(+4.82%) |
Jul 17, 2023 | 11.15 | 11.47 | 11.15 | 11.34 | 137,780 | +0.17(+1.54%) |
Jul 14, 2023 | 11.46 | 11.46 | 11.09 | 11.17 | 92,419 | -0.19(-1.69%) |
Jul 13, 2023 | 11.27 | 11.43 | 11.27 | 11.36 | 131,181 | +0.14(+1.28%) |
Jul 12, 2023 | 11.11 | 11.46 | 11.11 | 11.22 | 137,291 | +0.19(+1.74%) |
Jul 11, 2023 | 10.92 | 11.17 | 10.92 | 11.03 | 151,728 | +0.05(+0.44%) |
Jul 10, 2023 | 11.01 | 11.32 | 10.93 | 10.98 | 140,822 | -0.08(-0.69%) |
Jul 07, 2023 | 10.55 | 11.08 | 10.55 | 11.05 | 262,984 | +0.51(+4.82%) |
Jul 06, 2023 | 11.04 | 11.04 | 10.52 | 10.55 | 111,501 | -0.59(-5.34%) |
Jul 05, 2023 | 11.30 | 11.40 | 11.12 | 11.14 | 183,745 | -0.17(-1.53%) |
Jul 03, 2023 | 11.20 | 11.61 | 11.20 | 11.31 | 114,820 | +0.23(+2.08%) |
Jun 30, 2023 | 11.38 | 11.41 | 11.01 | 11.08 | 373,784 | -0.23(-2.03%) |
Jun 29, 2023 | 11.33 | 11.58 | 11.25 | 11.31 | 60,250 | +0.10(+0.85%) |
Jun 28, 2023 | 11.41 | 11.41 | 11.13 | 11.22 | 67,951 | -0.15(-1.35%) |
Jun 27, 2023 | 11.50 | 11.50 | 11.32 | 11.37 | 54,828 | -0.09(-0.75%) |
Jun 26, 2023 | 11.58 | 11.74 | 11.45 | 11.46 | 56,397 | -0.12(-1.08%) |
Jun 23, 2023 | 11.40 | 11.61 | 11.40 | 11.58 | 418,396 | +0.08(+0.67%) |
Jun 22, 2023 | 11.79 | 11.81 | 11.43 | 11.50 | 202,699 | -0.31(-2.60%) |
Jun 21, 2023 | 12.00 | 12.27 | 11.77 | 11.81 | 102,999 | -0.19(-1.60%) |
Jun 20, 2023 | 12.33 | 12.66 | 11.98 | 12.00 | 124,296 | -0.33(-2.64%) |
Jun 16, 2023 | 12.11 | 12.43 | 11.89 | 12.33 | 559,712 | +0.33(+2.72%) |