Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.18 | 12.30 | 12.02 | 12.27 | 891,309 | +0.05(+0.41%) |
May 30, 2024 | 12.29 | 12.31 | 12.13 | 12.22 | 344,096 | +0.10(+0.83%) |
May 29, 2024 | 12.25 | 12.31 | 12.09 | 12.12 | 415,752 | -0.20(-1.62%) |
May 28, 2024 | 12.63 | 12.67 | 12.32 | 12.32 | 417,652 | -0.32(-2.53%) |
May 27, 2024 | 12.62 | 12.72 | 12.60 | 12.64 | 164,749 | -0.02(-0.16%) |
May 24, 2024 | 12.71 | 12.75 | 12.64 | 12.66 | 247,008 | +0.02(+0.16%) |
May 23, 2024 | 12.80 | 12.84 | 12.60 | 12.64 | 456,359 | -0.17(-1.33%) |
May 22, 2024 | 12.95 | 13.01 | 12.76 | 12.81 | 416,069 | -0.13(-1.00%) |
May 21, 2024 | 12.98 | 13.09 | 12.88 | 12.94 | 413,473 | -0.09(-0.69%) |
May 17, 2024 | 13.03 | 0 | -0.11(-0.84%) | |||
May 16, 2024 | 13.00 | 13.16 | 12.98 | 13.14 | 238,752 | +0.15(+1.15%) |
May 15, 2024 | 13.04 | 13.19 | 12.98 | 12.99 | 626,435 | +0.02(+0.15%) |
May 14, 2024 | 13.06 | 13.08 | 12.96 | 12.97 | 228,647 | -0.08(-0.61%) |
May 13, 2024 | 13.06 | 13.12 | 12.96 | 13.05 | 320,258 | -0.01(-0.08%) |
May 10, 2024 | 13.06 | 13.11 | 12.98 | 13.06 | 421,949 | +0.06(+0.46%) |
May 09, 2024 | 12.96 | 13.05 | 12.85 | 13.00 | 362,760 | +0.04(+0.31%) |
May 08, 2024 | 12.60 | 12.96 | 12.50 | 12.96 | 654,154 | +0.16(+1.25%) |
May 07, 2024 | 12.87 | 12.87 | 12.75 | 12.80 | 260,090 | -0.07(-0.54%) |
May 06, 2024 | 12.75 | 12.89 | 12.70 | 12.87 | 614,693 | +0.10(+0.78%) |
May 03, 2024 | 12.75 | 12.88 | 12.68 | 12.77 | 285,664 | +0.10(+0.79%) |
May 02, 2024 | 12.56 | 12.72 | 12.47 | 12.67 | 496,535 | +0.19(+1.52%) |
May 01, 2024 | 12.42 | 12.58 | 12.35 | 12.48 | 257,085 | +0.07(+0.56%) |
Apr 30, 2024 | 12.38 | 12.52 | 12.32 | 12.41 | 789,096 | -0.03(-0.24%) |
Apr 29, 2024 | 12.42 | 12.62 | 12.32 | 12.44 | 364,946 | -0.03(-0.24%) |
Apr 26, 2024 | 12.43 | 12.53 | 12.39 | 12.47 | 265,714 | +0.12(+0.97%) |
Apr 25, 2024 | 12.45 | 12.48 | 12.33 | 12.35 | 367,810 | -0.18(-1.44%) |
Apr 24, 2024 | 12.57 | 12.62 | 12.50 | 12.53 | 340,529 | -0.06(-0.48%) |
Apr 23, 2024 | 12.65 | 12.75 | 12.57 | 12.59 | 397,899 | -0.06(-0.47%) |
Apr 22, 2024 | 12.35 | 12.66 | 12.33 | 12.65 | 653,742 | +0.28(+2.26%) |
Apr 19, 2024 | 12.37 | 12.53 | 12.30 | 12.37 | 502,037 | -0.02(-0.16%) |
Apr 18, 2024 | 12.34 | 12.42 | 12.22 | 12.39 | 535,544 | +0.04(+0.32%) |
Apr 17, 2024 | 12.56 | 12.60 | 12.33 | 12.35 | 438,471 | -0.17(-1.36%) |
Apr 16, 2024 | 12.50 | 12.58 | 12.41 | 12.52 | 373,751 | -0.03(-0.24%) |
Apr 15, 2024 | 12.76 | 12.87 | 12.50 | 12.55 | 329,131 | -0.15(-1.18%) |
Apr 12, 2024 | 12.82 | 12.93 | 12.67 | 12.70 | 387,663 | -0.14(-1.09%) |
Apr 11, 2024 | 12.94 | 13.01 | 12.76 | 12.84 | 378,298 | -0.05(-0.39%) |
Apr 10, 2024 | 12.93 | 12.96 | 12.79 | 12.89 | 655,981 | -0.21(-1.60%) |
Apr 09, 2024 | 13.19 | 13.24 | 13.08 | 13.10 | 527,285 | +0.00(+0.00%) |
Apr 08, 2024 | 12.94 | 13.14 | 12.84 | 13.10 | 453,012 | +0.18(+1.39%) |
Apr 05, 2024 | 12.75 | 12.95 | 12.73 | 12.92 | 397,406 | +0.12(+0.94%) |
Apr 04, 2024 | 12.85 | 12.94 | 12.75 | 12.80 | 320,727 | +0.08(+0.63%) |
Apr 03, 2024 | 12.69 | 12.89 | 12.65 | 12.72 | 511,004 | -0.01(-0.08%) |
Apr 02, 2024 | 13.05 | 13.08 | 12.72 | 12.73 | 1,118,981 | -0.40(-3.05%) |
Apr 01, 2024 | 13.16 | 13.17 | 12.98 | 13.13 | 415,187 | -0.05(-0.38%) |
Mar 28, 2024 | 13.18 | 0 | +0.06(+0.46%) | |||
Mar 27, 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 1,038,263 | +0.37(+2.90%) |
Mar 26, 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 529,473 | +0.05(+0.39%) |
Mar 25, 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 790,032 | +0.03(+0.24%) |
Mar 22, 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 471,979 | -0.15(-1.17%) |
Mar 21, 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 483,835 | +0.16(+1.26%) |
Mar 20, 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 426,176 | -0.01(-0.08%) |
Mar 19, 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 586,789 | -0.15(-1.17%) |
Mar 18, 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 319,559 | +0.08(+0.63%) |
Mar 15, 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 1,219,188 | -0.04(-0.31%) |
Mar 14, 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 543,192 | -0.13(-1.01%) |
Mar 13, 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 511,935 | -0.04(-0.31%) |
Mar 12, 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 384,267 | +0.05(+0.39%) |
Mar 11, 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 295,808 | -0.01(-0.08%) |
Mar 08, 2024 | 12.70 | 12.99 | 12.70 | 12.91 | 868,061 | +0.16(+1.25%) |
Mar 07, 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 1,126,732 | +0.00(+0.00%) |
Mar 06, 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 1,082,513 | +0.05(+0.39%) |
Mar 05, 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 440,012 | -0.16(-1.24%) |
Mar 04, 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 392,770 | -0.03(-0.23%) |
Mar 01, 2024 | 12.71 | 12.90 | 12.62 | 12.89 | 442,228 | +0.18(+1.42%) |
Feb 29, 2024 | 13.10 | 13.12 | 12.68 | 12.71 | 1,156,157 | -0.32(-2.46%) |
Feb 28, 2024 | 13.22 | 13.24 | 13.03 | 13.03 | 549,369 | -0.29(-2.18%) |
Feb 27, 2024 | 13.40 | 13.42 | 13.29 | 13.32 | 525,177 | -0.03(-0.22%) |
Feb 26, 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 301,158 | -0.21(-1.55%) |
Feb 23, 2024 | 13.47 | 13.66 | 13.44 | 13.56 | 528,997 | +0.03(+0.22%) |
Feb 22, 2024 | 13.52 | 13.57 | 13.42 | 13.53 | 324,920 | +0.02(+0.15%) |
Feb 21, 2024 | 13.56 | 13.60 | 13.40 | 13.51 | 321,785 | -0.02(-0.15%) |
Feb 20, 2024 | 13.45 | 13.56 | 13.44 | 13.53 | 378,117 | +0.02(+0.15%) |
Feb 16, 2024 | 13.51 | 0 | -0.04(-0.30%) | |||
Feb 15, 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 416,733 | +0.23(+1.73%) |
Feb 14, 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 515,766 | +0.17(+1.29%) |
Feb 13, 2024 | 13.43 | 13.43 | 13.05 | 13.15 | 570,314 | -0.40(-2.95%) |
Feb 12, 2024 | 13.60 | 13.70 | 13.53 | 13.55 | 387,045 | -0.04(-0.29%) |
Feb 09, 2024 | 13.53 | 13.70 | 13.47 | 13.59 | 392,584 | +0.06(+0.44%) |
Feb 08, 2024 | 13.60 | 13.66 | 13.45 | 13.53 | 650,240 | -0.13(-0.95%) |
Feb 07, 2024 | 13.74 | 13.83 | 13.64 | 13.66 | 262,742 | -0.12(-0.87%) |
Feb 06, 2024 | 13.55 | 13.79 | 13.48 | 13.78 | 347,023 | +0.23(+1.70%) |
Feb 05, 2024 | 13.69 | 13.70 | 13.47 | 13.55 | 393,072 | -0.22(-1.60%) |
Feb 02, 2024 | 13.63 | 13.83 | 13.50 | 13.77 | 705,910 | +0.03(+0.22%) |
Feb 01, 2024 | 13.49 | 13.77 | 13.37 | 13.74 | 555,745 | +0.32(+2.38%) |
Jan 31, 2024 | 13.60 | 13.65 | 13.39 | 13.42 | 302,793 | -0.16(-1.18%) |
Jan 30, 2024 | 13.84 | 13.84 | 13.53 | 13.58 | 538,891 | -0.25(-1.81%) |
Jan 29, 2024 | 13.65 | 13.87 | 13.55 | 13.83 | 369,840 | +0.23(+1.69%) |
Jan 26, 2024 | 13.53 | 13.64 | 13.45 | 13.60 | 572,408 | +0.07(+0.52%) |
Jan 25, 2024 | 13.56 | 13.66 | 13.46 | 13.53 | 314,087 | +0.00(+0.00%) |
Jan 24, 2024 | 13.83 | 13.85 | 13.51 | 13.53 | 337,420 | -0.29(-2.10%) |
Jan 23, 2024 | 13.83 | 13.89 | 13.68 | 13.82 | 732,429 | +0.01(+0.07%) |
Jan 22, 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 390,898 | +0.17(+1.25%) |
Jan 19, 2024 | 13.34 | 13.68 | 13.30 | 13.64 | 406,803 | +0.32(+2.40%) |
Jan 18, 2024 | 13.52 | 13.62 | 13.25 | 13.32 | 484,129 | -0.13(-0.97%) |
Jan 17, 2024 | 13.86 | 13.86 | 13.41 | 13.45 | 455,360 | -0.50(-3.58%) |
Jan 16, 2024 | 13.92 | 13.97 | 13.80 | 13.95 | 296,557 | -0.04(-0.29%) |
Jan 15, 2024 | 13.87 | 13.99 | 13.81 | 13.99 | 210,387 | +0.13(+0.94%) |
Jan 12, 2024 | 13.85 | 13.96 | 13.84 | 13.86 | 249,761 | +0.01(+0.07%) |
Jan 11, 2024 | 13.61 | 13.89 | 13.55 | 13.85 | 393,023 | +0.18(+1.32%) |
Jan 10, 2024 | 13.75 | 13.76 | 13.64 | 13.67 | 393,654 | +0.01(+0.07%) |
Jan 09, 2024 | 13.85 | 13.87 | 13.65 | 13.66 | 715,760 | -0.20(-1.44%) |
Jan 08, 2024 | 13.80 | 14.02 | 13.78 | 13.86 | 674,152 | +0.08(+0.58%) |
Jan 05, 2024 | 13.75 | 13.83 | 13.67 | 13.78 | 267,369 | +0.00(+0.00%) |
Jan 04, 2024 | 13.83 | 13.97 | 13.76 | 13.78 | 499,271 | -0.05(-0.36%) |
Jan 03, 2024 | 13.87 | 13.95 | 13.79 | 13.83 | 289,882 | -0.09(-0.65%) |
Jan 02, 2024 | 13.91 | 14.01 | 13.90 | 13.92 | 177,712 | -0.04(-0.29%) |
Dec 29, 2023 | 13.96 | 0 | -0.01(-0.07%) | |||
Dec 28, 2023 | 14.04 | 14.08 | 13.88 | 13.97 | 288,256 | -0.10(-0.71%) |
Dec 27, 2023 | 14.00 | 14.12 | 13.91 | 14.07 | 334,814 | +0.18(+1.30%) |
Dec 22, 2023 | 13.89 | 0 | +0.10(+0.73%) | |||
Dec 21, 2023 | 13.86 | 13.91 | 13.70 | 13.79 | 254,339 | +0.03(+0.22%) |
Dec 20, 2023 | 13.75 | 13.94 | 13.71 | 13.76 | 767,517 | -0.02(-0.15%) |
Dec 19, 2023 | 13.58 | 13.80 | 13.54 | 13.78 | 478,726 | +0.20(+1.47%) |
Dec 18, 2023 | 13.57 | 13.71 | 13.48 | 13.58 | 346,110 | +0.00(+0.00%) |
Dec 15, 2023 | 13.95 | 13.95 | 13.44 | 13.58 | 2,727,643 | -0.20(-1.45%) |
Dec 14, 2023 | 13.80 | 13.92 | 13.65 | 13.78 | 838,685 | +0.17(+1.25%) |
Dec 13, 2023 | 13.15 | 13.66 | 13.10 | 13.61 | 559,872 | +0.52(+3.97%) |
Dec 12, 2023 | 13.02 | 13.14 | 12.93 | 13.09 | 289,250 | +0.06(+0.46%) |
Dec 11, 2023 | 13.21 | 13.25 | 13.02 | 13.03 | 369,681 | -0.18(-1.36%) |
Dec 08, 2023 | 13.03 | 13.23 | 13.03 | 13.21 | 369,829 | +0.08(+0.61%) |
Dec 07, 2023 | 12.99 | 13.21 | 12.94 | 13.13 | 342,050 | +0.11(+0.84%) |
Dec 06, 2023 | 13.19 | 13.28 | 13.00 | 13.02 | 364,731 | -0.02(-0.15%) |
Dec 05, 2023 | 12.92 | 13.10 | 12.88 | 13.04 | 845,214 | +0.03(+0.23%) |
Dec 04, 2023 | 12.89 | 13.02 | 12.83 | 13.01 | 606,852 | +0.16(+1.25%) |
Dec 01, 2023 | 12.51 | 12.86 | 12.51 | 12.85 | 346,971 | +0.36(+2.88%) |
Nov 30, 2023 | 12.43 | 12.54 | 12.25 | 12.49 | 772,229 | +0.00(+0.00%) |
Nov 29, 2023 | 12.44 | 12.60 | 12.36 | 12.49 | 499,193 | +0.08(+0.64%) |
Nov 28, 2023 | 12.40 | 12.50 | 12.32 | 12.41 | 372,144 | +0.01(+0.08%) |
Nov 27, 2023 | 12.40 | 12.49 | 12.35 | 12.40 | 335,867 | -0.02(-0.16%) |
Nov 24, 2023 | 12.49 | 12.49 | 12.35 | 12.42 | 114,380 | -0.03(-0.24%) |
Nov 23, 2023 | 12.38 | 12.50 | 12.37 | 12.45 | 97,412 | +0.08(+0.65%) |
Nov 22, 2023 | 12.27 | 12.45 | 12.22 | 12.37 | 378,332 | +0.10(+0.81%) |
Nov 21, 2023 | 12.40 | 12.40 | 12.25 | 12.27 | 342,268 | -0.15(-1.21%) |
Nov 20, 2023 | 12.35 | 12.49 | 12.27 | 12.42 | 418,745 | +0.00(+0.00%) |
Nov 17, 2023 | 12.31 | 12.47 | 12.23 | 12.42 | 589,325 | +0.13(+1.06%) |
Nov 16, 2023 | 12.25 | 12.41 | 12.21 | 12.29 | 405,352 | -0.01(-0.08%) |
Nov 15, 2023 | 12.30 | 12.40 | 12.23 | 12.30 | 479,857 | +0.10(+0.82%) |
Nov 14, 2023 | 12.07 | 12.28 | 12.04 | 12.20 | 1,122,533 | +0.42(+3.57%) |
Nov 13, 2023 | 11.98 | 12.05 | 11.75 | 11.78 | 333,744 | -0.34(-2.81%) |
Nov 10, 2023 | 12.06 | 12.15 | 11.95 | 12.12 | 429,005 | +0.03(+0.25%) |
Nov 09, 2023 | 12.33 | 12.44 | 12.03 | 12.09 | 592,085 | -0.28(-2.26%) |
Nov 08, 2023 | 12.53 | 12.66 | 12.36 | 12.37 | 394,641 | -0.05(-0.40%) |
Nov 07, 2023 | 12.45 | 12.54 | 12.37 | 12.42 | 349,388 | -0.10(-0.80%) |
Nov 06, 2023 | 12.69 | 12.71 | 12.43 | 12.52 | 355,175 | -0.25(-1.96%) |
Nov 03, 2023 | 12.65 | 12.93 | 12.63 | 12.77 | 1,816,129 | +0.36(+2.90%) |
Nov 02, 2023 | 12.18 | 12.45 | 12.17 | 12.41 | 670,358 | +0.42(+3.50%) |
Nov 01, 2023 | 11.69 | 12.06 | 11.69 | 11.99 | 462,700 | +0.28(+2.39%) |
Oct 31, 2023 | 11.70 | 11.81 | 11.56 | 11.71 | 547,263 | +0.09(+0.77%) |
Oct 30, 2023 | 11.53 | 11.88 | 11.53 | 11.62 | 532,814 | -0.02(-0.17%) |
Oct 27, 2023 | 11.84 | 11.89 | 11.59 | 11.64 | 475,134 | -0.14(-1.19%) |
Oct 26, 2023 | 11.89 | 11.95 | 11.75 | 11.78 | 478,316 | -0.07(-0.59%) |
Oct 25, 2023 | 11.89 | 12.01 | 11.78 | 11.85 | 558,376 | -0.23(-1.90%) |
Oct 24, 2023 | 12.02 | 12.10 | 11.94 | 12.08 | 421,548 | +0.04(+0.33%) |
Oct 23, 2023 | 11.84 | 12.14 | 11.71 | 12.04 | 667,494 | +0.08(+0.67%) |
Oct 20, 2023 | 12.07 | 12.14 | 11.91 | 11.96 | 555,265 | -0.15(-1.24%) |
Oct 19, 2023 | 12.31 | 12.45 | 12.06 | 12.11 | 437,603 | -0.33(-2.65%) |
Oct 18, 2023 | 12.78 | 12.78 | 12.40 | 12.44 | 382,376 | -0.34(-2.66%) |
Oct 17, 2023 | 12.68 | 12.89 | 12.66 | 12.78 | 461,384 | +0.02(+0.16%) |
Oct 16, 2023 | 12.74 | 12.88 | 12.71 | 12.76 | 385,674 | +0.08(+0.63%) |
Oct 13, 2023 | 12.74 | 12.78 | 12.61 | 12.68 | 298,464 | -0.03(-0.24%) |
Oct 12, 2023 | 12.94 | 12.94 | 12.62 | 12.71 | 464,977 | -0.24(-1.85%) |
Oct 11, 2023 | 13.10 | 13.22 | 12.77 | 12.95 | 1,169,346 | -0.05(-0.38%) |
Oct 10, 2023 | 13.19 | 13.29 | 12.99 | 13.00 | 1,442,918 | -0.06(-0.46%) |
Oct 06, 2023 | 13.06 | 0 | +0.15(+1.16%) | |||
Oct 05, 2023 | 12.92 | 13.08 | 12.90 | 12.91 | 574,845 | +0.08(+0.62%) |
Oct 04, 2023 | 12.45 | 12.85 | 12.45 | 12.83 | 546,312 | +0.40(+3.22%) |
Oct 03, 2023 | 12.50 | 12.52 | 12.23 | 12.43 | 517,517 | -0.17(-1.35%) |
Oct 02, 2023 | 12.77 | 12.86 | 12.51 | 12.60 | 305,087 | -0.24(-1.87%) |
Sep 29, 2023 | 13.13 | 13.13 | 12.79 | 12.84 | 787,411 | -0.08(-0.62%) |
Sep 28, 2023 | 12.80 | 12.97 | 12.80 | 12.92 | 328,009 | +0.07(+0.54%) |
Sep 27, 2023 | 12.94 | 13.02 | 12.74 | 12.85 | 656,492 | -0.07(-0.54%) |
Sep 26, 2023 | 13.25 | 13.26 | 12.81 | 12.92 | 421,088 | -0.38(-2.86%) |
Sep 25, 2023 | 13.54 | 13.36 | 13.29 | 13.30 | 282,362 | -0.30(-2.21%) |
Sep 22, 2023 | 13.70 | 13.70 | 13.54 | 13.60 | 250,828 | -0.09(-0.66%) |
Sep 21, 2023 | 13.81 | 13.88 | 13.66 | 13.69 | 376,887 | -0.23(-1.65%) |
Sep 20, 2023 | 13.94 | 14.04 | 13.89 | 13.92 | 324,680 | +0.09(+0.65%) |
Sep 19, 2023 | 14.13 | 14.13 | 13.82 | 13.83 | 272,255 | -0.31(-2.19%) |
Sep 18, 2023 | 14.22 | 14.22 | 13.97 | 14.14 | 449,804 | -0.08(-0.56%) |
Sep 15, 2023 | 14.06 | 14.30 | 14.04 | 14.22 | 880,450 | +0.12(+0.85%) |
Sep 14, 2023 | 13.70 | 14.20 | 13.56 | 14.10 | 550,412 | +0.42(+3.07%) |
Sep 13, 2023 | 13.55 | 13.79 | 13.55 | 13.68 | 517,810 | +0.15(+1.11%) |
Sep 12, 2023 | 13.64 | 13.69 | 13.48 | 13.53 | 229,823 | -0.15(-1.10%) |
Sep 11, 2023 | 13.69 | 13.81 | 13.63 | 13.68 | 319,630 | +0.03(+0.22%) |
Sep 08, 2023 | 13.92 | 13.95 | 13.64 | 13.65 | 401,193 | -0.24(-1.73%) |
Sep 07, 2023 | 13.92 | 13.93 | 13.86 | 13.89 | 177,588 | -0.06(-0.43%) |
Sep 06, 2023 | 13.88 | 14.02 | 13.88 | 13.95 | 295,528 | +0.05(+0.36%) |
Sep 05, 2023 | 13.85 | 13.99 | 13.73 | 13.90 | 325,820 | -0.05(-0.36%) |
Sep 01, 2023 | 13.95 | 0 | +0.16(+1.16%) | |||
Aug 31, 2023 | 13.95 | 13.99 | 13.76 | 13.79 | 875,519 | -0.21(-1.50%) |
Aug 30, 2023 | 13.96 | 14.02 | 13.89 | 14.00 | 240,159 | +0.08(+0.57%) |
Aug 29, 2023 | 13.67 | 13.95 | 13.67 | 13.92 | 247,519 | +0.23(+1.68%) |
Aug 28, 2023 | 13.59 | 13.72 | 13.59 | 13.69 | 268,567 | +0.13(+0.96%) |
Aug 25, 2023 | 13.54 | 13.61 | 13.51 | 13.56 | 231,667 | +0.02(+0.15%) |
Aug 24, 2023 | 13.61 | 13.73 | 13.50 | 13.54 | 145,745 | -0.08(-0.59%) |
Aug 23, 2023 | 13.42 | 13.66 | 13.38 | 13.62 | 184,793 | +0.24(+1.79%) |
Aug 22, 2023 | 13.35 | 13.48 | 13.29 | 13.38 | 320,331 | -0.01(-0.07%) |
Aug 21, 2023 | 13.50 | 13.53 | 13.35 | 13.39 | 384,075 | -0.18(-1.33%) |
Aug 18, 2023 | 13.57 | 13.69 | 13.43 | 13.57 | 342,896 | -0.05(-0.37%) |
Aug 17, 2023 | 13.66 | 13.74 | 13.59 | 13.62 | 275,386 | -0.07(-0.51%) |
Aug 16, 2023 | 13.88 | 13.91 | 13.65 | 13.69 | 327,390 | -0.22(-1.58%) |
Aug 15, 2023 | 13.89 | 14.07 | 13.84 | 13.91 | 253,939 | -0.09(-0.64%) |
Aug 14, 2023 | 14.17 | 14.17 | 13.94 | 14.00 | 302,759 | -0.17(-1.20%) |
Aug 11, 2023 | 14.14 | 14.23 | 14.05 | 14.17 | 233,589 | +0.01(+0.07%) |
Aug 10, 2023 | 14.21 | 14.38 | 14.15 | 14.16 | 416,831 | -0.01(-0.07%) |
Aug 09, 2023 | 14.34 | 14.37 | 14.17 | 14.17 | 292,486 | -0.20(-1.39%) |
Aug 08, 2023 | 14.25 | 14.64 | 14.23 | 14.37 | 1,668,843 | +0.12(+0.84%) |
Aug 04, 2023 | 14.25 | 0 | +0.17(+1.21%) | |||
Aug 03, 2023 | 14.06 | 14.13 | 13.94 | 14.08 | 919,456 | +0.00(+0.00%) |
Aug 02, 2023 | 14.15 | 14.19 | 14.02 | 14.08 | 633,967 | -0.12(-0.85%) |
Aug 01, 2023 | 14.13 | 14.26 | 14.06 | 14.20 | 434,841 | +0.01(+0.07%) |
Jul 31, 2023 | 14.12 | 14.25 | 14.02 | 14.19 | 474,573 | +0.11(+0.78%) |
Jul 28, 2023 | 14.17 | 14.26 | 14.06 | 14.08 | 255,909 | -0.06(-0.42%) |
Jul 27, 2023 | 14.42 | 14.47 | 14.10 | 14.14 | 328,936 | -0.26(-1.81%) |
Jul 26, 2023 | 14.40 | 14.43 | 14.30 | 14.40 | 254,169 | +0.03(+0.21%) |
Jul 25, 2023 | 14.32 | 14.41 | 14.29 | 14.37 | 252,305 | +0.05(+0.35%) |
Jul 24, 2023 | 14.30 | 14.36 | 14.25 | 14.32 | 329,492 | +0.07(+0.49%) |
Jul 21, 2023 | 14.37 | 14.44 | 14.25 | 14.25 | 870,700 | -0.02(-0.14%) |
Jul 20, 2023 | 14.26 | 14.33 | 14.11 | 14.27 | 275,306 | -0.01(-0.07%) |
Jul 19, 2023 | 14.30 | 14.30 | 14.19 | 14.28 | 307,919 | +0.04(+0.28%) |
Jul 18, 2023 | 14.40 | 14.40 | 14.22 | 14.24 | 420,895 | -0.10(-0.70%) |
Jul 17, 2023 | 14.45 | 14.46 | 14.31 | 14.34 | 776,998 | -0.12(-0.83%) |
Jul 14, 2023 | 14.35 | 14.47 | 14.32 | 14.46 | 607,887 | +0.08(+0.56%) |
Jul 13, 2023 | 14.41 | 14.41 | 14.20 | 14.38 | 1,071,287 | +0.05(+0.35%) |
Jul 12, 2023 | 14.35 | 14.53 | 14.28 | 14.33 | 689,911 | +0.03(+0.21%) |
Jul 11, 2023 | 14.32 | 14.36 | 14.23 | 14.30 | 348,754 | +0.05(+0.35%) |
Jul 10, 2023 | 14.25 | 14.29 | 14.16 | 14.25 | 2,166,497 | +0.02(+0.14%) |
Jul 07, 2023 | 14.19 | 14.28 | 14.11 | 14.23 | 938,323 | -0.01(-0.07%) |
Jul 06, 2023 | 14.19 | 14.27 | 14.12 | 14.24 | 453,133 | -0.08(-0.56%) |
Jul 05, 2023 | 14.18 | 14.35 | 14.08 | 14.32 | 676,411 | +0.18(+1.27%) |
Jul 04, 2023 | 14.03 | 14.25 | 14.03 | 14.14 | 443,325 | +0.03(+0.21%) |
Jun 30, 2023 | 14.11 | 0 | +0.29(+2.10%) | |||
Jun 29, 2023 | 13.55 | 13.84 | 13.55 | 13.82 | 454,995 | +0.14(+1.02%) |
Jun 28, 2023 | 13.40 | 13.68 | 13.39 | 13.68 | 677,452 | +0.28(+2.09%) |
Jun 27, 2023 | 13.12 | 13.45 | 13.12 | 13.40 | 415,554 | +0.29(+2.21%) |
Jun 26, 2023 | 12.96 | 13.16 | 12.92 | 13.11 | 312,731 | +0.10(+0.77%) |
Jun 23, 2023 | 13.05 | 13.09 | 12.84 | 13.01 | 504,347 | -0.12(-0.91%) |
Jun 22, 2023 | 13.25 | 13.26 | 13.01 | 13.13 | 423,104 | -0.17(-1.28%) |
Jun 21, 2023 | 13.35 | 13.39 | 13.22 | 13.30 | 225,341 | -0.09(-0.67%) |
Jun 20, 2023 | 13.51 | 13.52 | 13.32 | 13.39 | 370,561 | -0.12(-0.89%) |
Jun 19, 2023 | 13.59 | 13.62 | 13.49 | 13.51 | 139,530 | -0.05(-0.37%) |
Jun 16, 2023 | 13.90 | 13.93 | 13.48 | 13.56 | 1,075,793 | -0.25(-1.81%) |