Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 8.400 | 8.515 | 8.230 | 8.260 | 491,982 | -0.10(-1.20%) |
May 24, 2024 | 8.200 | 8.410 | 8.070 | 8.360 | 525,019 | +0.22(+2.70%) |
May 23, 2024 | 8.380 | 8.490 | 8.070 | 8.140 | 547,673 | -0.26(-3.10%) |
May 22, 2024 | 8.330 | 8.640 | 8.330 | 8.400 | 553,820 | +0.02(+0.24%) |
May 21, 2024 | 8.620 | 8.640 | 8.370 | 8.380 | 512,722 | -0.27(-3.12%) |
May 20, 2024 | 8.910 | 9.000 | 8.650 | 8.650 | 459,426 | -0.26(-2.92%) |
May 17, 2024 | 8.940 | 9.145 | 8.840 | 8.910 | 690,836 | -0.02(-0.22%) |
May 16, 2024 | 8.820 | 8.940 | 8.770 | 8.930 | 433,589 | +0.05(+0.56%) |
May 15, 2024 | 8.800 | 8.950 | 8.600 | 8.880 | 523,045 | +0.20(+2.30%) |
May 14, 2024 | 9.130 | 9.170 | 8.650 | 8.680 | 563,364 | -0.28(-3.13%) |
May 13, 2024 | 9.420 | 9.465 | 8.910 | 8.960 | 798,569 | -0.43(-4.58%) |
May 10, 2024 | 9.060 | 9.400 | 8.920 | 9.390 | 779,601 | +0.34(+3.76%) |
May 09, 2024 | 8.560 | 9.080 | 8.560 | 9.050 | 871,135 | +0.49(+5.72%) |
May 08, 2024 | 8.860 | 8.890 | 8.495 | 8.560 | 1,096,782 | -0.30(-3.39%) |
May 07, 2024 | 9.150 | 9.190 | 8.650 | 8.860 | 1,235,237 | -0.22(-2.42%) |
May 06, 2024 | 10.05 | 10.12 | 9.035 | 9.080 | 1,604,280 | -0.94(-9.38%) |
May 03, 2024 | 10.60 | 10.64 | 10.00 | 10.02 | 1,060,899 | -0.43(-4.11%) |
May 02, 2024 | 10.07 | 10.78 | 9.620 | 10.45 | 1,260,526 | -0.72(-6.45%) |
May 01, 2024 | 11.06 | 11.47 | 10.99 | 11.17 | 578,353 | +0.15(+1.36%) |
Apr 30, 2024 | 11.46 | 11.46 | 11.00 | 11.02 | 306,673 | -0.51(-4.42%) |
Apr 29, 2024 | 11.63 | 11.72 | 11.50 | 11.53 | 230,864 | -0.02(-0.17%) |
Apr 26, 2024 | 11.51 | 11.63 | 11.45 | 11.55 | 205,685 | +0.04(+0.35%) |
Apr 25, 2024 | 11.61 | 11.64 | 11.31 | 11.51 | 305,238 | -0.29(-2.46%) |
Apr 24, 2024 | 11.74 | 11.83 | 11.51 | 11.80 | 356,166 | +0.01(+0.08%) |
Apr 23, 2024 | 11.63 | 11.97 | 11.63 | 11.79 | 338,750 | +0.23(+1.99%) |
Apr 22, 2024 | 11.60 | 11.71 | 11.48 | 11.56 | 221,402 | +0.03(+0.26%) |
Apr 19, 2024 | 11.40 | 11.57 | 11.37 | 11.53 | 334,012 | +0.11(+0.96%) |
Apr 18, 2024 | 11.55 | 11.66 | 11.26 | 11.42 | 335,267 | -0.03(-0.26%) |
Apr 17, 2024 | 11.74 | 11.76 | 11.41 | 11.45 | 334,320 | -0.19(-1.63%) |
Apr 16, 2024 | 11.70 | 11.75 | 11.52 | 11.64 | 240,616 | -0.10(-0.85%) |
Apr 15, 2024 | 11.98 | 12.14 | 11.70 | 11.74 | 232,803 | -0.20(-1.68%) |
Apr 12, 2024 | 12.18 | 12.23 | 11.91 | 11.94 | 180,095 | -0.36(-2.93%) |
Apr 11, 2024 | 12.16 | 12.30 | 12.02 | 12.30 | 271,019 | +0.21(+1.74%) |
Apr 10, 2024 | 12.12 | 12.25 | 11.95 | 12.09 | 233,680 | -0.34(-2.74%) |
Apr 09, 2024 | 12.32 | 12.44 | 12.20 | 12.43 | 142,032 | +0.12(+0.97%) |
Apr 08, 2024 | 12.41 | 12.51 | 12.31 | 12.31 | 163,128 | -0.02(-0.16%) |
Apr 05, 2024 | 12.37 | 12.44 | 12.26 | 12.33 | 181,183 | -0.05(-0.40%) |
Apr 04, 2024 | 12.51 | 12.77 | 12.31 | 12.38 | 289,252 | +0.04(+0.32%) |
Apr 03, 2024 | 12.16 | 12.35 | 12.14 | 12.34 | 258,984 | +0.16(+1.31%) |
Apr 02, 2024 | 12.19 | 12.21 | 12.04 | 12.18 | 401,989 | -0.11(-0.90%) |
Apr 01, 2024 | 12.56 | 12.56 | 12.20 | 12.29 | 223,512 | -0.17(-1.36%) |
Mar 28, 2024 | 12.46 | 12.57 | 12.41 | 12.46 | 243,856 | +0.00(+0.00%) |
Mar 27, 2024 | 12.29 | 12.46 | 12.29 | 12.46 | 233,633 | +0.22(+1.80%) |
Mar 26, 2024 | 12.34 | 12.42 | 12.20 | 12.24 | 234,133 | -0.02(-0.16%) |
Mar 25, 2024 | 12.53 | 12.53 | 12.25 | 12.26 | 174,658 | -0.22(-1.76%) |
Mar 22, 2024 | 12.90 | 12.94 | 12.48 | 12.48 | 203,051 | -0.34(-2.65%) |
Mar 21, 2024 | 12.67 | 12.95 | 12.57 | 12.82 | 366,428 | +0.23(+1.83%) |
Mar 20, 2024 | 12.31 | 12.71 | 12.26 | 12.59 | 263,787 | +0.22(+1.78%) |
Mar 19, 2024 | 12.35 | 12.49 | 12.30 | 12.37 | 242,882 | -0.03(-0.24%) |
Mar 18, 2024 | 12.47 | 12.55 | 12.29 | 12.40 | 248,240 | -0.02(-0.16%) |
Mar 15, 2024 | 12.23 | 12.48 | 12.23 | 12.42 | 754,130 | +0.16(+1.31%) |
Mar 14, 2024 | 12.50 | 12.50 | 12.18 | 12.26 | 255,408 | -0.25(-2.00%) |
Mar 13, 2024 | 12.48 | 12.67 | 12.43 | 12.51 | 299,308 | -0.02(-0.16%) |
Mar 12, 2024 | 12.52 | 12.59 | 12.39 | 12.53 | 231,472 | -0.02(-0.16%) |
Mar 11, 2024 | 12.65 | 12.69 | 12.40 | 12.55 | 280,750 | -0.14(-1.10%) |
Mar 08, 2024 | 13.12 | 13.16 | 12.56 | 12.69 | 389,367 | -0.32(-2.46%) |
Mar 07, 2024 | 12.58 | 13.01 | 12.58 | 13.01 | 402,685 | +0.59(+4.75%) |
Mar 06, 2024 | 12.76 | 12.76 | 12.39 | 12.42 | 330,572 | -0.17(-1.35%) |
Mar 05, 2024 | 12.40 | 12.73 | 12.40 | 12.59 | 345,029 | +0.16(+1.29%) |
Mar 04, 2024 | 12.67 | 12.87 | 12.40 | 12.43 | 407,414 | -0.18(-1.43%) |
Mar 01, 2024 | 12.96 | 13.36 | 12.51 | 12.61 | 749,601 | -0.15(-1.18%) |
Feb 29, 2024 | 14.15 | 14.15 | 12.56 | 12.76 | 728,441 | -1.39(-9.82%) |
Feb 28, 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 200,666 | +0.05(+0.35%) |
Feb 27, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 167,846 | +0.17(+1.22%) |
Feb 26, 2024 | 14.04 | 14.08 | 13.88 | 13.93 | 246,852 | -0.21(-1.49%) |
Feb 23, 2024 | 13.92 | 14.23 | 13.83 | 14.14 | 228,203 | +0.18(+1.29%) |
Feb 22, 2024 | 14.24 | 14.25 | 13.92 | 13.96 | 226,399 | -0.28(-1.97%) |
Feb 21, 2024 | 14.10 | 14.24 | 14.02 | 14.24 | 197,021 | +0.14(+0.99%) |
Feb 20, 2024 | 14.01 | 14.14 | 13.88 | 14.10 | 252,667 | -0.15(-1.05%) |
Feb 16, 2024 | 14.18 | 14.43 | 13.90 | 14.25 | 329,356 | -0.12(-0.84%) |
Feb 15, 2024 | 14.10 | 14.50 | 13.93 | 14.37 | 405,947 | +0.38(+2.72%) |
Feb 14, 2024 | 14.04 | 14.04 | 13.80 | 13.99 | 216,556 | +0.21(+1.52%) |
Feb 13, 2024 | 14.06 | 14.13 | 13.59 | 13.78 | 320,610 | -0.82(-5.62%) |
Feb 12, 2024 | 14.05 | 14.72 | 14.05 | 14.60 | 277,842 | +0.63(+4.51%) |
Feb 09, 2024 | 14.22 | 14.26 | 13.72 | 13.97 | 284,677 | -0.27(-1.90%) |
Feb 08, 2024 | 13.99 | 14.27 | 13.72 | 14.24 | 299,377 | +0.24(+1.71%) |
Feb 07, 2024 | 14.60 | 14.60 | 13.99 | 14.00 | 297,484 | -0.57(-3.91%) |
Feb 06, 2024 | 14.45 | 14.71 | 14.41 | 14.57 | 209,306 | +0.16(+1.11%) |
Feb 05, 2024 | 14.75 | 14.83 | 14.31 | 14.41 | 211,042 | -0.53(-3.55%) |
Feb 02, 2024 | 14.72 | 15.12 | 14.65 | 14.94 | 172,300 | +0.01(+0.07%) |
Feb 01, 2024 | 14.92 | 15.06 | 14.55 | 14.93 | 241,190 | +0.17(+1.15%) |
Jan 31, 2024 | 15.10 | 15.33 | 14.76 | 14.76 | 256,121 | -0.34(-2.25%) |
Jan 30, 2024 | 14.97 | 15.32 | 14.90 | 15.10 | 234,415 | -0.02(-0.13%) |
Jan 29, 2024 | 15.01 | 15.18 | 14.87 | 15.12 | 204,033 | +0.08(+0.53%) |
Jan 26, 2024 | 15.14 | 15.21 | 14.88 | 15.04 | 193,214 | +0.04(+0.27%) |
Jan 25, 2024 | 14.87 | 15.08 | 14.79 | 15.00 | 291,959 | +0.32(+2.18%) |
Jan 24, 2024 | 14.83 | 14.90 | 14.54 | 14.68 | 162,162 | +0.07(+0.48%) |
Jan 23, 2024 | 14.86 | 14.90 | 14.58 | 14.61 | 286,062 | +0.04(+0.27%) |
Jan 22, 2024 | 14.44 | 14.70 | 14.38 | 14.57 | 381,695 | +0.24(+1.67%) |
Jan 19, 2024 | 14.24 | 14.46 | 14.08 | 14.33 | 224,951 | +0.11(+0.77%) |
Jan 18, 2024 | 13.83 | 14.23 | 13.79 | 14.22 | 275,101 | +0.52(+3.80%) |
Jan 17, 2024 | 13.56 | 13.83 | 13.55 | 13.70 | 215,787 | -0.16(-1.15%) |
Jan 16, 2024 | 13.95 | 14.07 | 13.81 | 13.86 | 177,728 | -0.20(-1.42%) |
Jan 12, 2024 | 14.29 | 14.31 | 14.02 | 14.06 | 200,133 | +0.01(+0.07%) |
Jan 11, 2024 | 14.07 | 14.15 | 13.88 | 14.05 | 297,224 | -0.05(-0.35%) |
Jan 10, 2024 | 13.99 | 14.13 | 13.73 | 14.10 | 292,817 | +0.03(+0.21%) |
Jan 09, 2024 | 14.28 | 14.28 | 14.06 | 14.07 | 267,779 | -0.46(-3.17%) |
Jan 08, 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 153,712 | -0.03(-0.21%) |
Jan 05, 2024 | 14.47 | 14.74 | 14.47 | 14.56 | 339,144 | -0.03(-0.21%) |
Jan 04, 2024 | 14.70 | 14.71 | 14.42 | 14.59 | 301,616 | +0.00(+0.00%) |
Jan 03, 2024 | 14.67 | 14.77 | 14.45 | 14.59 | 291,567 | -0.27(-1.82%) |
Jan 02, 2024 | 14.82 | 15.00 | 14.74 | 14.86 | 354,731 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.04 | 14.75 | 14.88 | 277,528 | -0.13(-0.87%) |
Dec 28, 2023 | 15.00 | 15.10 | 14.97 | 15.01 | 178,307 | -0.10(-0.66%) |
Dec 27, 2023 | 15.09 | 15.13 | 14.91 | 15.11 | 199,202 | +0.07(+0.47%) |
Dec 26, 2023 | 15.02 | 15.19 | 14.95 | 15.04 | 160,663 | +0.04(+0.27%) |
Dec 22, 2023 | 14.95 | 15.22 | 14.94 | 15.00 | 186,369 | +0.07(+0.47%) |
Dec 21, 2023 | 14.81 | 14.97 | 14.77 | 14.93 | 226,176 | +0.25(+1.70%) |
Dec 20, 2023 | 14.95 | 15.23 | 14.65 | 14.68 | 349,519 | -0.27(-1.81%) |
Dec 19, 2023 | 14.62 | 15.01 | 14.44 | 14.95 | 361,038 | +0.44(+3.03%) |
Dec 18, 2023 | 14.74 | 14.89 | 14.47 | 14.51 | 321,447 | -0.10(-0.68%) |
Dec 15, 2023 | 15.11 | 15.14 | 14.59 | 14.61 | 3,384,676 | -0.35(-2.34%) |
Dec 14, 2023 | 14.43 | 15.16 | 14.37 | 14.96 | 414,707 | +0.80(+5.65%) |
Dec 13, 2023 | 13.77 | 14.25 | 13.45 | 14.16 | 388,326 | +0.44(+3.21%) |
Dec 12, 2023 | 13.82 | 13.82 | 13.52 | 13.72 | 267,164 | -0.05(-0.36%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.66 | 13.77 | 268,780 | -0.10(-0.72%) |
Dec 08, 2023 | 13.64 | 13.93 | 13.63 | 13.87 | 269,190 | +0.24(+1.76%) |
Dec 07, 2023 | 13.65 | 13.76 | 13.54 | 13.63 | 218,740 | -0.01(-0.07%) |
Dec 06, 2023 | 13.63 | 14.03 | 13.60 | 13.64 | 269,760 | +0.07(+0.52%) |
Dec 05, 2023 | 13.73 | 13.86 | 13.52 | 13.57 | 278,987 | -0.20(-1.45%) |
Dec 04, 2023 | 13.33 | 13.78 | 13.33 | 13.77 | 286,116 | +0.28(+2.08%) |
Dec 01, 2023 | 13.05 | 13.54 | 13.05 | 13.49 | 404,226 | +0.42(+3.21%) |
Nov 30, 2023 | 13.04 | 13.20 | 12.86 | 13.07 | 353,167 | +0.13(+1.00%) |
Nov 29, 2023 | 13.11 | 13.22 | 12.80 | 12.94 | 338,935 | -0.06(-0.46%) |
Nov 28, 2023 | 13.38 | 13.38 | 13.00 | 13.00 | 228,827 | -0.35(-2.62%) |
Nov 27, 2023 | 13.27 | 13.36 | 13.06 | 13.35 | 318,593 | -0.06(-0.45%) |
Nov 24, 2023 | 13.14 | 13.44 | 13.14 | 13.41 | 117,212 | +0.29(+2.21%) |
Nov 22, 2023 | 12.93 | 13.29 | 12.70 | 13.12 | 449,671 | +0.05(+0.38%) |
Nov 21, 2023 | 13.47 | 13.49 | 13.07 | 13.07 | 370,394 | -0.43(-3.19%) |
Nov 20, 2023 | 13.33 | 13.67 | 13.26 | 13.50 | 249,733 | +0.10(+0.75%) |
Nov 17, 2023 | 13.27 | 13.45 | 13.12 | 13.40 | 402,177 | +0.32(+2.45%) |
Nov 16, 2023 | 13.35 | 13.39 | 13.01 | 13.08 | 191,349 | -0.29(-2.17%) |
Nov 15, 2023 | 13.40 | 13.62 | 13.28 | 13.37 | 221,002 | +0.07(+0.53%) |
Nov 14, 2023 | 13.01 | 13.31 | 12.98 | 13.30 | 324,714 | +0.65(+5.14%) |
Nov 13, 2023 | 12.41 | 12.76 | 12.41 | 12.65 | 362,038 | +0.12(+0.96%) |
Nov 10, 2023 | 12.52 | 12.73 | 12.41 | 12.53 | 233,653 | +0.13(+1.05%) |
Nov 09, 2023 | 12.64 | 12.64 | 12.25 | 12.40 | 300,300 | -0.06(-0.48%) |
Nov 08, 2023 | 12.45 | 12.50 | 12.25 | 12.46 | 209,857 | +0.07(+0.56%) |
Nov 07, 2023 | 12.32 | 12.40 | 12.02 | 12.39 | 319,418 | -0.11(-0.88%) |
Nov 06, 2023 | 12.22 | 12.51 | 12.11 | 12.50 | 312,630 | +0.35(+2.88%) |
Nov 03, 2023 | 12.10 | 12.55 | 12.02 | 12.15 | 413,812 | +0.44(+3.76%) |
Nov 02, 2023 | 11.66 | 11.97 | 11.08 | 11.71 | 449,399 | +0.42(+3.72%) |
Nov 01, 2023 | 11.26 | 11.39 | 11.09 | 11.29 | 342,613 | -0.07(-0.62%) |
Oct 31, 2023 | 11.56 | 11.57 | 11.25 | 11.36 | 211,329 | -0.29(-2.49%) |
Oct 30, 2023 | 11.42 | 11.69 | 11.35 | 11.65 | 484,175 | +0.42(+3.74%) |
Oct 27, 2023 | 11.51 | 11.53 | 11.18 | 11.23 | 418,827 | -0.28(-2.43%) |
Oct 26, 2023 | 11.95 | 12.01 | 11.51 | 11.51 | 297,495 | -0.38(-3.20%) |
Oct 25, 2023 | 11.75 | 11.99 | 11.75 | 11.89 | 182,759 | +0.03(+0.25%) |
Oct 24, 2023 | 12.00 | 12.02 | 11.78 | 11.86 | 191,703 | -0.02(-0.17%) |
Oct 23, 2023 | 12.06 | 12.27 | 11.87 | 11.88 | 314,274 | -0.24(-1.98%) |
Oct 20, 2023 | 12.30 | 12.37 | 12.07 | 12.12 | 371,760 | -0.19(-1.54%) |
Oct 19, 2023 | 12.35 | 12.51 | 12.23 | 12.31 | 242,228 | -0.11(-0.89%) |
Oct 18, 2023 | 12.93 | 12.93 | 12.39 | 12.42 | 258,663 | -0.69(-5.26%) |
Oct 17, 2023 | 12.69 | 13.41 | 12.69 | 13.11 | 348,147 | +0.39(+3.07%) |
Oct 16, 2023 | 12.99 | 13.19 | 12.42 | 12.72 | 426,849 | -0.06(-0.47%) |
Oct 13, 2023 | 13.09 | 13.11 | 12.71 | 12.78 | 259,312 | -0.28(-2.14%) |
Oct 12, 2023 | 13.37 | 13.37 | 13.01 | 13.06 | 245,482 | -0.34(-2.54%) |
Oct 11, 2023 | 13.13 | 13.41 | 13.10 | 13.40 | 275,732 | +0.36(+2.76%) |
Oct 10, 2023 | 13.30 | 13.39 | 13.03 | 13.04 | 270,909 | -0.20(-1.51%) |
Oct 09, 2023 | 12.76 | 13.29 | 12.76 | 13.24 | 283,527 | +0.42(+3.28%) |
Oct 06, 2023 | 12.54 | 12.95 | 12.50 | 12.82 | 228,867 | +0.21(+1.67%) |
Oct 05, 2023 | 12.65 | 12.85 | 12.52 | 12.61 | 349,017 | -0.10(-0.79%) |
Oct 04, 2023 | 12.88 | 12.96 | 12.62 | 12.71 | 328,146 | -0.18(-1.40%) |
Oct 03, 2023 | 12.93 | 13.17 | 12.81 | 12.89 | 320,287 | -0.07(-0.54%) |
Oct 02, 2023 | 13.33 | 13.48 | 12.88 | 12.96 | 642,472 | -0.47(-3.50%) |
Sep 29, 2023 | 13.73 | 13.73 | 13.41 | 13.43 | 381,392 | -0.17(-1.25%) |
Sep 28, 2023 | 13.47 | 13.78 | 13.47 | 13.60 | 462,133 | +0.19(+1.42%) |
Sep 27, 2023 | 13.37 | 13.68 | 13.37 | 13.41 | 363,417 | +0.18(+1.36%) |
Sep 26, 2023 | 13.32 | 13.42 | 13.17 | 13.23 | 519,045 | -0.19(-1.42%) |
Sep 25, 2023 | 13.00 | 13.45 | 13.35 | 13.42 | 368,951 | +0.29(+2.21%) |
Sep 22, 2023 | 13.36 | 13.59 | 13.13 | 13.13 | 507,035 | -0.22(-1.65%) |
Sep 21, 2023 | 12.61 | 13.47 | 12.61 | 13.35 | 530,168 | +0.65(+5.12%) |
Sep 20, 2023 | 12.43 | 12.96 | 12.43 | 12.70 | 332,655 | +0.39(+3.17%) |
Sep 19, 2023 | 12.36 | 12.50 | 12.26 | 12.31 | 314,293 | -0.11(-0.89%) |
Sep 18, 2023 | 12.54 | 12.57 | 12.30 | 12.42 | 311,914 | -0.08(-0.64%) |
Sep 15, 2023 | 12.58 | 12.65 | 12.39 | 12.50 | 1,111,195 | -0.08(-0.64%) |
Sep 14, 2023 | 12.20 | 12.63 | 12.17 | 12.58 | 246,652 | +0.49(+4.05%) |
Sep 13, 2023 | 11.96 | 12.21 | 11.86 | 12.09 | 385,053 | +0.39(+3.33%) |
Sep 12, 2023 | 11.62 | 11.80 | 11.53 | 11.70 | 288,844 | +0.07(+0.60%) |
Sep 11, 2023 | 11.50 | 11.67 | 11.42 | 11.63 | 294,573 | +0.27(+2.38%) |
Sep 08, 2023 | 11.61 | 11.67 | 11.34 | 11.36 | 385,674 | -0.34(-2.91%) |
Sep 07, 2023 | 12.00 | 12.04 | 11.62 | 11.70 | 479,587 | -0.35(-2.90%) |
Sep 06, 2023 | 12.11 | 12.36 | 12.01 | 12.05 | 364,571 | -0.15(-1.23%) |
Sep 05, 2023 | 12.76 | 12.76 | 12.19 | 12.20 | 340,102 | -0.72(-5.57%) |
Sep 01, 2023 | 12.70 | 13.03 | 12.70 | 12.92 | 463,252 | +0.33(+2.62%) |
Aug 31, 2023 | 12.54 | 12.65 | 12.47 | 12.59 | 512,383 | +0.05(+0.40%) |
Aug 30, 2023 | 12.23 | 12.70 | 12.23 | 12.54 | 305,737 | +0.24(+1.95%) |
Aug 29, 2023 | 12.15 | 12.45 | 12.15 | 12.30 | 236,612 | +0.11(+0.90%) |
Aug 28, 2023 | 12.23 | 12.46 | 12.19 | 12.19 | 275,845 | +0.06(+0.49%) |
Aug 25, 2023 | 12.20 | 12.21 | 11.94 | 12.13 | 238,362 | +0.07(+0.58%) |
Aug 24, 2023 | 11.72 | 12.10 | 11.65 | 12.06 | 313,543 | +0.21(+1.77%) |
Aug 23, 2023 | 11.79 | 11.92 | 11.57 | 11.85 | 232,293 | +0.13(+1.11%) |
Aug 22, 2023 | 11.98 | 12.06 | 11.70 | 11.72 | 223,366 | -0.20(-1.68%) |
Aug 21, 2023 | 11.79 | 11.92 | 11.66 | 11.92 | 256,825 | +0.11(+0.93%) |
Aug 18, 2023 | 11.88 | 12.00 | 11.61 | 11.81 | 363,717 | -0.26(-2.15%) |
Aug 17, 2023 | 11.71 | 12.17 | 11.71 | 12.07 | 372,030 | +0.36(+3.07%) |
Aug 16, 2023 | 11.67 | 12.00 | 11.67 | 11.71 | 301,449 | +0.05(+0.43%) |
Aug 15, 2023 | 11.54 | 11.74 | 11.50 | 11.66 | 310,084 | -0.02(-0.17%) |
Aug 14, 2023 | 11.83 | 11.83 | 11.55 | 11.68 | 305,451 | -0.23(-1.93%) |
Aug 11, 2023 | 12.04 | 12.17 | 11.88 | 11.91 | 286,003 | -0.20(-1.65%) |
Aug 10, 2023 | 12.21 | 12.31 | 11.98 | 12.11 | 201,763 | +0.03(+0.25%) |
Aug 09, 2023 | 11.95 | 12.14 | 11.87 | 12.08 | 224,272 | +0.13(+1.09%) |
Aug 08, 2023 | 12.14 | 12.15 | 11.76 | 11.95 | 278,890 | -0.29(-2.37%) |
Aug 07, 2023 | 11.65 | 12.39 | 11.65 | 12.24 | 526,739 | +0.56(+4.79%) |
Aug 04, 2023 | 11.39 | 11.75 | 11.22 | 11.68 | 647,271 | +0.18(+1.57%) |
Aug 03, 2023 | 12.01 | 12.39 | 9.750 | 11.50 | 1,021,489 | -1.20(-9.45%) |
Aug 02, 2023 | 12.77 | 12.85 | 12.60 | 12.70 | 303,391 | -0.25(-1.93%) |
Aug 01, 2023 | 12.44 | 12.97 | 12.39 | 12.95 | 254,392 | +0.46(+3.68%) |
Jul 31, 2023 | 12.21 | 12.60 | 12.21 | 12.49 | 320,700 | +0.31(+2.55%) |
Jul 28, 2023 | 12.28 | 12.37 | 12.08 | 12.18 | 201,913 | +0.01(+0.08%) |
Jul 27, 2023 | 12.37 | 12.40 | 12.09 | 12.17 | 216,318 | -0.12(-0.98%) |
Jul 26, 2023 | 12.45 | 12.62 | 12.28 | 12.29 | 220,643 | -0.21(-1.68%) |
Jul 25, 2023 | 12.20 | 12.55 | 12.20 | 12.50 | 244,923 | +0.12(+0.97%) |
Jul 24, 2023 | 12.28 | 12.51 | 12.21 | 12.38 | 443,651 | +0.07(+0.57%) |
Jul 21, 2023 | 12.52 | 12.52 | 12.19 | 12.31 | 327,623 | -0.13(-1.05%) |
Jul 20, 2023 | 12.53 | 12.68 | 12.24 | 12.44 | 310,686 | +0.01(+0.08%) |
Jul 19, 2023 | 12.38 | 12.52 | 12.25 | 12.43 | 370,235 | +0.13(+1.06%) |
Jul 18, 2023 | 11.96 | 12.33 | 11.96 | 12.30 | 194,709 | +0.35(+2.93%) |
Jul 17, 2023 | 11.76 | 12.08 | 11.73 | 11.95 | 242,120 | +0.14(+1.19%) |
Jul 14, 2023 | 11.98 | 11.98 | 11.59 | 11.81 | 329,741 | -0.14(-1.17%) |
Jul 13, 2023 | 11.64 | 11.98 | 11.56 | 11.95 | 441,971 | +0.31(+2.66%) |
Jul 12, 2023 | 11.80 | 11.89 | 11.63 | 11.64 | 282,213 | +0.06(+0.52%) |
Jul 11, 2023 | 11.57 | 11.66 | 11.45 | 11.58 | 199,430 | +0.07(+0.61%) |
Jul 10, 2023 | 11.37 | 11.68 | 11.37 | 11.51 | 238,778 | +0.11(+0.96%) |
Jul 07, 2023 | 11.10 | 11.56 | 11.10 | 11.40 | 505,579 | +0.33(+2.98%) |
Jul 06, 2023 | 11.13 | 11.18 | 10.89 | 11.07 | 251,897 | -0.18(-1.60%) |
Jul 05, 2023 | 11.59 | 11.59 | 11.21 | 11.25 | 344,866 | -0.37(-3.18%) |
Jul 03, 2023 | 11.40 | 11.65 | 11.40 | 11.62 | 197,571 | +0.14(+1.22%) |
Jun 30, 2023 | 11.70 | 11.70 | 11.43 | 11.48 | 308,393 | -0.13(-1.12%) |
Jun 29, 2023 | 11.10 | 11.66 | 11.07 | 11.61 | 471,853 | +0.51(+4.59%) |
Jun 28, 2023 | 11.34 | 11.36 | 11.10 | 11.10 | 395,327 | -0.21(-1.86%) |
Jun 27, 2023 | 11.30 | 11.46 | 11.14 | 11.31 | 338,230 | +0.03(+0.27%) |
Jun 26, 2023 | 11.18 | 11.57 | 11.18 | 11.28 | 310,071 | +0.05(+0.45%) |
Jun 23, 2023 | 11.51 | 11.62 | 11.18 | 11.23 | 2,498,262 | -0.48(-4.10%) |
Jun 22, 2023 | 11.82 | 11.95 | 11.70 | 11.71 | 344,158 | -0.17(-1.43%) |
Jun 21, 2023 | 11.52 | 11.99 | 11.43 | 11.88 | 384,365 | +0.25(+2.15%) |
Jun 20, 2023 | 11.39 | 11.66 | 11.30 | 11.63 | 279,075 | +0.09(+0.78%) |
Jun 16, 2023 | 11.50 | 11.89 | 11.33 | 11.54 | 1,622,734 | +0.18(+1.58%) |
Jun 15, 2023 | 11.28 | 11.46 | 11.21 | 11.36 | 282,612 | +0.12(+1.07%) |
Jun 14, 2023 | 11.53 | 11.60 | 11.12 | 11.24 | 378,107 | -0.22(-1.92%) |
Jun 13, 2023 | 11.18 | 11.56 | 11.17 | 11.46 | 412,245 | +0.32(+2.87%) |
Jun 12, 2023 | 10.96 | 11.26 | 10.91 | 11.14 | 301,039 | +0.21(+1.92%) |
Jun 09, 2023 | 11.09 | 11.15 | 10.84 | 10.93 | 193,733 | -0.18(-1.62%) |
Jun 08, 2023 | 11.30 | 11.42 | 11.03 | 11.11 | 238,667 | -0.22(-1.94%) |
Jun 07, 2023 | 10.83 | 11.40 | 10.80 | 11.33 | 343,672 | +0.61(+5.69%) |
Jun 06, 2023 | 10.16 | 10.78 | 10.15 | 10.72 | 423,074 | +0.59(+5.82%) |
Jun 05, 2023 | 10.56 | 10.64 | 10.12 | 10.13 | 366,931 | -0.48(-4.52%) |
Jun 02, 2023 | 10.22 | 10.65 | 10.10 | 10.61 | 649,468 | +0.64(+6.42%) |