Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 7,169 | +0.37(+3.71%) |
May 30, 2024 | 9.860 | 10.11 | 9.860 | 9.970 | 17,015 | +0.00(+0.00%) |
May 29, 2024 | 9.830 | 9.970 | 9.720 | 9.970 | 11,455 | -0.01(-0.10%) |
May 28, 2024 | 9.810 | 10.00 | 9.800 | 9.980 | 12,724 | +0.11(+1.11%) |
May 24, 2024 | 9.980 | 10.00 | 9.810 | 9.870 | 10,495 | +0.00(+0.00%) |
May 23, 2024 | 9.920 | 9.920 | 9.770 | 9.870 | 9,861 | +0.09(+0.92%) |
May 22, 2024 | 9.740 | 9.810 | 9.650 | 9.780 | 13,707 | +0.11(+1.14%) |
May 21, 2024 | 9.790 | 9.930 | 9.599 | 9.670 | 5,777 | +0.00(+0.00%) |
May 20, 2024 | 9.550 | 9.880 | 9.550 | 9.670 | 12,135 | +0.18(+1.90%) |
May 17, 2024 | 9.650 | 9.650 | 9.490 | 9.490 | 3,139 | +0.01(+0.11%) |
May 16, 2024 | 9.300 | 9.530 | 9.100 | 9.480 | 17,081 | +0.09(+0.96%) |
May 15, 2024 | 9.500 | 9.670 | 9.320 | 9.390 | 9,782 | -0.02(-0.21%) |
May 14, 2024 | 9.202 | 9.445 | 9.100 | 9.410 | 18,809 | +0.34(+3.75%) |
May 13, 2024 | 9.060 | 9.365 | 9.020 | 9.070 | 16,316 | +0.02(+0.22%) |
May 10, 2024 | 9.010 | 9.180 | 8.800 | 9.050 | 24,722 | +0.04(+0.50%) |
May 09, 2024 | 8.877 | 9.153 | 8.877 | 9.005 | 18,964 | +0.14(+1.56%) |
May 08, 2024 | 8.719 | 8.951 | 8.719 | 8.867 | 32,381 | +0.04(+0.45%) |
May 07, 2024 | 8.877 | 9.133 | 8.699 | 8.827 | 48,628 | +0.00(+0.00%) |
May 06, 2024 | 8.877 | 9.152 | 8.827 | 8.827 | 9,617 | +0.20(+2.29%) |
May 03, 2024 | 9.113 | 9.183 | 8.571 | 8.630 | 37,481 | -0.14(-1.57%) |
May 02, 2024 | 8.818 | 9.025 | 8.581 | 8.768 | 8,336 | +0.16(+1.83%) |
May 01, 2024 | 9.370 | 9.370 | 8.610 | 8.610 | 13,567 | -0.52(-5.72%) |
Apr 30, 2024 | 9.025 | 9.222 | 8.827 | 9.133 | 12,528 | +0.04(+0.43%) |
Apr 29, 2024 | 9.025 | 9.469 | 9.025 | 9.094 | 4,496 | +0.12(+1.32%) |
Apr 26, 2024 | 9.163 | 9.508 | 8.975 | 8.975 | 13,251 | +0.08(+0.89%) |
Apr 25, 2024 | 8.601 | 8.975 | 8.581 | 8.897 | 6,681 | +0.07(+0.78%) |
Apr 24, 2024 | 8.157 | 8.828 | 8.157 | 8.827 | 27,429 | +0.54(+6.55%) |
Apr 23, 2024 | 8.433 | 8.522 | 8.285 | 8.285 | 4,178 | -0.12(-1.41%) |
Apr 22, 2024 | 8.393 | 8.551 | 8.393 | 8.403 | 3,508 | +0.01(+0.12%) |
Apr 19, 2024 | 8.532 | 8.877 | 8.393 | 8.393 | 23,424 | +0.08(+0.95%) |
Apr 18, 2024 | 8.157 | 8.581 | 8.157 | 8.315 | 9,491 | +0.07(+0.84%) |
Apr 17, 2024 | 8.620 | 8.739 | 8.142 | 8.246 | 6,674 | -0.37(-4.35%) |
Apr 16, 2024 | 9.064 | 9.064 | 8.492 | 8.620 | 4,231 | -0.16(-1.80%) |
Apr 15, 2024 | 8.887 | 9.059 | 8.581 | 8.778 | 8,727 | -0.18(-1.98%) |
Apr 12, 2024 | 8.877 | 9.064 | 8.739 | 8.956 | 7,151 | +0.00(+0.00%) |
Apr 11, 2024 | 8.926 | 9.025 | 8.778 | 8.956 | 7,423 | -0.08(-0.87%) |
Apr 10, 2024 | 8.926 | 9.143 | 8.906 | 9.035 | 7,035 | -0.09(-0.97%) |
Apr 09, 2024 | 9.064 | 9.360 | 8.926 | 9.123 | 16,608 | +0.00(+0.00%) |
Apr 08, 2024 | 9.074 | 9.271 | 9.074 | 9.123 | 4,417 | +0.05(+0.54%) |
Apr 05, 2024 | 9.143 | 9.212 | 9.069 | 9.074 | 6,410 | -0.05(-0.54%) |
Apr 04, 2024 | 9.370 | 9.370 | 9.045 | 9.123 | 8,616 | +0.02(+0.22%) |
Apr 03, 2024 | 9.409 | 9.419 | 9.104 | 9.104 | 9,871 | -0.34(-3.55%) |
Apr 02, 2024 | 9.577 | 9.764 | 9.281 | 9.439 | 6,509 | -0.33(-3.33%) |
Apr 01, 2024 | 10.02 | 10.02 | 9.498 | 9.764 | 4,699 | -0.02(-0.20%) |
Mar 28, 2024 | 9.932 | 9.962 | 9.774 | 9.784 | 2,446 | -0.03(-0.30%) |
Mar 27, 2024 | 9.912 | 10.06 | 9.765 | 9.814 | 7,142 | -0.04(-0.40%) |
Mar 26, 2024 | 9.764 | 9.883 | 9.429 | 9.853 | 4,627 | +0.09(+0.91%) |
Mar 25, 2024 | 9.863 | 9.893 | 9.764 | 9.764 | 3,174 | -0.13(-1.30%) |
Mar 22, 2024 | 9.764 | 9.903 | 9.764 | 9.893 | 2,014 | +0.08(+0.80%) |
Mar 21, 2024 | 9.843 | 9.981 | 9.814 | 9.814 | 7,572 | +0.05(+0.50%) |
Mar 20, 2024 | 9.597 | 9.814 | 9.400 | 9.764 | 7,020 | +0.30(+3.12%) |
Mar 19, 2024 | 9.478 | 9.518 | 9.370 | 9.469 | 5,121 | +0.00(+0.00%) |
Mar 18, 2024 | 9.370 | 9.636 | 9.370 | 9.469 | 5,041 | +0.06(+0.63%) |
Mar 15, 2024 | 9.617 | 9.617 | 9.400 | 9.409 | 6,983 | +0.01(+0.11%) |
Mar 14, 2024 | 9.390 | 9.645 | 9.232 | 9.400 | 47,129 | -0.17(-1.75%) |
Mar 13, 2024 | 9.814 | 10.11 | 9.449 | 9.567 | 18,354 | -0.34(-3.39%) |
Mar 12, 2024 | 9.972 | 10.19 | 9.824 | 9.903 | 11,715 | -0.07(-0.69%) |
Mar 11, 2024 | 10.01 | 10.17 | 9.784 | 9.972 | 12,032 | +0.06(+0.60%) |
Mar 08, 2024 | 9.952 | 9.962 | 9.863 | 9.912 | 3,100 | -0.10(-0.98%) |
Mar 07, 2024 | 10.02 | 10.10 | 9.774 | 10.01 | 4,823 | +0.17(+1.70%) |
Mar 06, 2024 | 9.784 | 9.903 | 9.497 | 9.843 | 20,834 | -0.02(-0.20%) |
Mar 05, 2024 | 9.390 | 9.991 | 9.390 | 9.863 | 11,420 | +0.39(+4.17%) |
Mar 04, 2024 | 9.488 | 9.834 | 9.380 | 9.469 | 12,698 | +0.00(+0.05%) |
Mar 01, 2024 | 9.518 | 9.745 | 9.330 | 9.464 | 17,990 | -0.18(-1.84%) |
Feb 29, 2024 | 9.340 | 9.686 | 9.222 | 9.641 | 20,384 | +0.47(+5.11%) |
Feb 28, 2024 | 9.498 | 9.508 | 9.113 | 9.173 | 14,032 | -0.28(-2.92%) |
Feb 27, 2024 | 9.370 | 9.705 | 9.370 | 9.449 | 9,029 | +0.06(+0.63%) |
Feb 26, 2024 | 9.562 | 9.562 | 9.271 | 9.390 | 16,528 | -0.08(-0.83%) |
Feb 23, 2024 | 9.567 | 9.567 | 9.370 | 9.469 | 4,726 | +0.00(+0.00%) |
Feb 22, 2024 | 9.794 | 9.794 | 9.469 | 9.469 | 12,658 | -0.24(-2.44%) |
Feb 21, 2024 | 9.705 | 9.834 | 9.488 | 9.705 | 9,844 | +0.00(+0.00%) |
Feb 20, 2024 | 9.370 | 9.755 | 9.370 | 9.705 | 4,860 | +0.12(+1.23%) |
Feb 16, 2024 | 9.863 | 9.903 | 9.587 | 9.587 | 10,185 | -0.17(-1.72%) |
Feb 15, 2024 | 9.626 | 9.833 | 9.449 | 9.755 | 2,537 | +0.32(+3.34%) |
Feb 14, 2024 | 9.467 | 9.478 | 9.138 | 9.439 | 17,084 | +0.27(+2.90%) |
Feb 13, 2024 | 9.715 | 9.715 | 9.153 | 9.173 | 14,788 | -0.61(-6.20%) |
Feb 12, 2024 | 9.567 | 9.824 | 9.538 | 9.779 | 51,628 | +0.15(+1.59%) |
Feb 09, 2024 | 8.887 | 9.843 | 8.887 | 9.626 | 24,770 | +0.00(+0.05%) |
Feb 08, 2024 | 9.816 | 9.816 | 9.467 | 9.621 | 11,507 | +0.19(+2.07%) |
Feb 07, 2024 | 10.69 | 10.69 | 9.320 | 9.427 | 23,176 | -1.25(-11.68%) |
Feb 06, 2024 | 10.69 | 10.96 | 10.54 | 10.67 | 5,840 | -0.08(-0.72%) |
Feb 05, 2024 | 10.98 | 11.04 | 10.71 | 10.75 | 10,085 | -0.34(-3.07%) |
Feb 02, 2024 | 11.01 | 11.09 | 10.72 | 11.09 | 29,091 | -0.06(-0.52%) |
Feb 01, 2024 | 12.00 | 12.00 | 10.87 | 11.15 | 24,191 | -0.63(-5.37%) |
Jan 31, 2024 | 12.23 | 12.23 | 11.78 | 11.78 | 8,805 | -0.61(-4.95%) |
Jan 30, 2024 | 12.39 | 12.79 | 12.11 | 12.40 | 10,361 | +0.00(+0.00%) |
Jan 29, 2024 | 12.09 | 12.46 | 11.93 | 12.40 | 23,209 | +0.07(+0.55%) |
Jan 26, 2024 | 12.76 | 12.90 | 12.12 | 12.33 | 29,295 | -0.43(-3.36%) |
Jan 25, 2024 | 12.78 | 12.89 | 12.70 | 12.76 | 9,447 | +0.03(+0.23%) |
Jan 24, 2024 | 12.66 | 12.87 | 12.66 | 12.73 | 12,439 | +0.10(+0.77%) |
Jan 23, 2024 | 12.66 | 12.79 | 12.63 | 12.63 | 5,312 | -0.08(-0.61%) |
Jan 22, 2024 | 12.79 | 12.95 | 12.71 | 12.71 | 13,208 | -0.10(-0.76%) |
Jan 19, 2024 | 12.76 | 12.92 | 12.54 | 12.81 | 14,956 | +0.06(+0.46%) |
Jan 18, 2024 | 12.69 | 12.98 | 12.59 | 12.75 | 8,455 | +0.01(+0.08%) |
Jan 17, 2024 | 12.91 | 13.03 | 12.70 | 12.74 | 11,951 | -0.19(-1.43%) |
Jan 16, 2024 | 12.90 | 13.05 | 12.85 | 12.92 | 19,350 | -0.13(-0.97%) |
Jan 12, 2024 | 13.05 | 13.40 | 13.05 | 13.05 | 17,254 | -0.03(-0.22%) |
Jan 11, 2024 | 13.05 | 13.26 | 12.96 | 13.08 | 12,800 | -0.06(-0.45%) |
Jan 10, 2024 | 13.21 | 13.21 | 13.05 | 13.14 | 9,494 | -0.16(-1.17%) |
Jan 09, 2024 | 13.27 | 13.39 | 13.19 | 13.29 | 12,092 | +0.00(+0.00%) |
Jan 08, 2024 | 13.54 | 13.56 | 13.15 | 13.29 | 46,182 | +0.05(+0.37%) |
Jan 05, 2024 | 13.28 | 13.42 | 13.24 | 13.24 | 13,376 | +0.00(+0.00%) |
Jan 04, 2024 | 13.43 | 13.54 | 13.24 | 13.24 | 30,655 | -0.15(-1.09%) |
Jan 03, 2024 | 13.39 | 13.57 | 13.34 | 13.39 | 33,619 | -0.10(-0.72%) |
Jan 02, 2024 | 13.65 | 13.76 | 13.27 | 13.49 | 25,780 | -0.05(-0.36%) |
Dec 29, 2023 | 13.60 | 13.86 | 13.39 | 13.54 | 38,405 | -0.03(-0.22%) |
Dec 28, 2023 | 13.72 | 13.87 | 13.41 | 13.57 | 46,864 | +0.00(+0.00%) |
Dec 27, 2023 | 12.98 | 13.76 | 12.95 | 13.57 | 63,766 | +0.50(+3.80%) |
Dec 26, 2023 | 13.15 | 13.27 | 12.79 | 13.07 | 32,380 | +0.03(+0.22%) |
Dec 22, 2023 | 13.20 | 13.20 | 12.97 | 13.04 | 8,772 | +0.02(+0.15%) |
Dec 21, 2023 | 13.29 | 13.29 | 12.80 | 13.02 | 12,587 | +0.00(+0.00%) |
Dec 20, 2023 | 13.24 | 13.36 | 12.77 | 13.02 | 20,723 | +0.01(+0.07%) |
Dec 19, 2023 | 13.05 | 13.58 | 12.96 | 13.01 | 79,478 | -0.04(-0.30%) |
Dec 18, 2023 | 13.05 | 13.15 | 12.90 | 13.05 | 24,337 | +0.02(+0.19%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.95 | 13.03 | 14,684 | -0.02(-0.19%) |
Dec 14, 2023 | 12.86 | 13.56 | 12.85 | 13.05 | 41,855 | +0.25(+1.98%) |
Dec 13, 2023 | 12.73 | 13.36 | 12.56 | 12.80 | 79,170 | +0.15(+1.15%) |
Dec 12, 2023 | 12.67 | 12.84 | 12.48 | 12.65 | 14,967 | -0.01(-0.08%) |
Dec 11, 2023 | 12.66 | 12.91 | 12.66 | 12.66 | 8,422 | -0.08(-0.61%) |
Dec 08, 2023 | 12.81 | 12.81 | 12.66 | 12.74 | 19,009 | +0.01(+0.08%) |
Dec 07, 2023 | 12.83 | 12.83 | 12.66 | 12.73 | 5,024 | +0.01(+0.08%) |
Dec 06, 2023 | 12.79 | 12.86 | 12.66 | 12.72 | 9,357 | -0.04(-0.31%) |
Dec 05, 2023 | 12.74 | 12.79 | 12.56 | 12.76 | 12,425 | +0.10(+0.77%) |
Dec 04, 2023 | 12.79 | 12.79 | 12.61 | 12.66 | 13,906 | -0.10(-0.76%) |
Dec 01, 2023 | 12.80 | 13.03 | 12.69 | 12.76 | 18,073 | -0.01(-0.08%) |
Nov 30, 2023 | 12.82 | 13.13 | 12.64 | 12.77 | 15,721 | -0.04(-0.30%) |
Nov 29, 2023 | 12.90 | 12.90 | 12.81 | 12.81 | 22,887 | +0.00(+0.00%) |
Nov 28, 2023 | 13.03 | 13.13 | 12.75 | 12.81 | 47,518 | -0.07(-0.53%) |
Nov 27, 2023 | 13.13 | 13.13 | 12.82 | 12.87 | 21,720 | -0.26(-2.00%) |
Nov 24, 2023 | 12.62 | 13.29 | 12.60 | 13.14 | 6,650 | +0.62(+4.98%) |
Nov 22, 2023 | 12.67 | 12.95 | 12.46 | 12.51 | 61,764 | +0.00(+0.00%) |
Nov 21, 2023 | 12.46 | 13.29 | 12.42 | 12.51 | 41,891 | -0.05(-0.39%) |
Nov 20, 2023 | 12.65 | 12.89 | 12.42 | 12.56 | 33,045 | -0.10(-0.77%) |
Nov 17, 2023 | 12.17 | 12.76 | 12.17 | 12.66 | 17,280 | +0.30(+2.44%) |
Nov 16, 2023 | 11.98 | 12.37 | 11.66 | 12.36 | 21,319 | +0.15(+1.20%) |
Nov 15, 2023 | 12.08 | 12.42 | 11.94 | 12.21 | 14,361 | +0.29(+2.45%) |
Nov 14, 2023 | 11.16 | 12.22 | 11.16 | 11.92 | 24,395 | +0.85(+7.65%) |
Nov 13, 2023 | 10.61 | 11.07 | 10.61 | 11.07 | 7,626 | +0.38(+3.55%) |
Nov 10, 2023 | 10.61 | 10.86 | 10.54 | 10.69 | 7,960 | +0.13(+1.25%) |
Nov 09, 2023 | 10.41 | 10.77 | 10.24 | 10.56 | 36,315 | +0.07(+0.64%) |
Nov 08, 2023 | 10.43 | 10.64 | 10.39 | 10.49 | 16,393 | -0.05(-0.46%) |
Nov 07, 2023 | 10.62 | 10.71 | 10.15 | 10.54 | 15,442 | +0.03(+0.27%) |
Nov 06, 2023 | 10.85 | 10.91 | 10.40 | 10.51 | 13,692 | +0.00(+0.00%) |
Nov 03, 2023 | 9.868 | 10.60 | 9.868 | 10.51 | 12,018 | +0.67(+6.85%) |
Nov 02, 2023 | 9.868 | 9.868 | 9.772 | 9.839 | 57,052 | +0.21(+2.20%) |
Nov 01, 2023 | 9.550 | 10.11 | 9.473 | 9.627 | 7,815 | +0.00(+0.00%) |
Oct 31, 2023 | 9.637 | 9.772 | 9.473 | 9.627 | 14,797 | -0.09(-0.89%) |
Oct 30, 2023 | 9.618 | 9.791 | 9.339 | 9.714 | 8,362 | +0.51(+5.54%) |
Oct 27, 2023 | 8.963 | 9.233 | 8.539 | 9.204 | 12,788 | +0.43(+4.94%) |
Oct 26, 2023 | 8.934 | 9.136 | 8.559 | 8.771 | 91,928 | -0.25(-2.77%) |
Oct 25, 2023 | 8.953 | 9.021 | 8.953 | 9.021 | 1,734 | +0.12(+1.30%) |
Oct 24, 2023 | 9.444 | 9.444 | 8.905 | 8.905 | 3,247 | +0.08(+0.87%) |
Oct 23, 2023 | 9.406 | 9.406 | 8.761 | 8.828 | 6,710 | -0.20(-2.24%) |
Oct 20, 2023 | 9.387 | 9.387 | 8.799 | 9.030 | 16,501 | -0.35(-3.70%) |
Oct 19, 2023 | 9.339 | 9.483 | 9.339 | 9.377 | 2,031 | +0.03(+0.31%) |
Oct 18, 2023 | 9.396 | 9.493 | 9.305 | 9.348 | 4,237 | -0.03(-0.31%) |
Oct 17, 2023 | 9.541 | 9.618 | 9.377 | 9.377 | 23,513 | -0.09(-0.92%) |
Oct 16, 2023 | 9.695 | 9.695 | 9.435 | 9.464 | 5,629 | +0.00(+0.00%) |
Oct 13, 2023 | 9.467 | 9.467 | 9.440 | 9.464 | 996 | -0.08(-0.81%) |
Oct 12, 2023 | 9.547 | 9.547 | 9.541 | 9.541 | 847 | +0.01(+0.10%) |
Oct 11, 2023 | 9.675 | 9.675 | 9.531 | 9.531 | 3,111 | -0.05(-0.50%) |
Oct 10, 2023 | 9.704 | 9.704 | 9.579 | 9.579 | 1,487 | +0.14(+1.53%) |
Oct 09, 2023 | 9.396 | 9.550 | 9.396 | 9.435 | 6,287 | +0.04(+0.41%) |
Oct 06, 2023 | 9.387 | 9.589 | 9.387 | 9.396 | 8,015 | -0.05(-0.51%) |
Oct 05, 2023 | 9.483 | 9.570 | 9.416 | 9.444 | 9,690 | +0.00(+0.00%) |
Oct 04, 2023 | 9.425 | 9.444 | 9.339 | 9.444 | 2,976 | -0.02(-0.20%) |
Oct 03, 2023 | 9.579 | 9.579 | 9.252 | 9.464 | 11,607 | -0.10(-1.01%) |
Oct 02, 2023 | 9.618 | 9.627 | 9.435 | 9.560 | 9,754 | +0.13(+1.38%) |
Sep 29, 2023 | 9.570 | 9.695 | 9.242 | 9.430 | 60,802 | -0.19(-1.95%) |
Sep 28, 2023 | 9.830 | 9.830 | 9.570 | 9.618 | 8,251 | -0.10(-0.99%) |
Sep 27, 2023 | 9.839 | 9.916 | 9.627 | 9.714 | 5,124 | -0.01(-0.10%) |
Sep 26, 2023 | 10.08 | 10.08 | 9.637 | 9.724 | 25,965 | -0.28(-2.79%) |
Sep 25, 2023 | 10.10 | 10.11 | 10.00 | 10.00 | 1,566 | -0.08(-0.76%) |
Sep 22, 2023 | 10.17 | 10.32 | 10.01 | 10.08 | 7,876 | -0.04(-0.38%) |
Sep 21, 2023 | 10.21 | 10.31 | 10.09 | 10.12 | 9,910 | -0.11(-1.08%) |
Sep 20, 2023 | 10.41 | 10.59 | 10.23 | 10.23 | 17,046 | -0.26(-2.52%) |
Sep 19, 2023 | 10.57 | 10.68 | 10.32 | 10.49 | 8,098 | +0.02(+0.18%) |
Sep 18, 2023 | 10.76 | 10.77 | 10.35 | 10.47 | 7,960 | -0.12(-1.09%) |
Sep 15, 2023 | 11.18 | 11.33 | 10.59 | 10.59 | 58,943 | -0.63(-5.58%) |
Sep 14, 2023 | 11.16 | 11.46 | 11.08 | 11.22 | 3,244 | +0.09(+0.78%) |
Sep 13, 2023 | 11.18 | 11.34 | 11.11 | 11.13 | 7,430 | -0.01(-0.09%) |
Sep 12, 2023 | 11.31 | 11.43 | 11.14 | 11.14 | 3,424 | -0.05(-0.43%) |
Sep 11, 2023 | 11.55 | 11.55 | 11.17 | 11.19 | 5,775 | -0.11(-0.94%) |
Sep 08, 2023 | 11.32 | 11.44 | 11.26 | 11.29 | 6,631 | +0.27(+2.45%) |
Sep 07, 2023 | 11.02 | 11.17 | 10.98 | 11.02 | 4,243 | -0.02(-0.17%) |
Sep 06, 2023 | 11.39 | 11.39 | 11.01 | 11.04 | 13,736 | -0.31(-2.71%) |
Sep 05, 2023 | 11.37 | 11.47 | 11.35 | 11.35 | 745 | +0.09(+0.77%) |
Sep 01, 2023 | 11.60 | 11.60 | 11.26 | 11.26 | 10,731 | +0.00(+0.00%) |
Aug 31, 2023 | 11.28 | 11.77 | 11.17 | 11.26 | 7,587 | +0.00(+0.00%) |
Aug 30, 2023 | 11.29 | 11.29 | 11.26 | 11.26 | 618 | -0.10(-0.89%) |
Aug 29, 2023 | 11.18 | 11.70 | 10.73 | 11.37 | 16,565 | +0.20(+1.77%) |
Aug 28, 2023 | 11.52 | 11.71 | 11.17 | 11.17 | 4,765 | +0.08(+0.69%) |
Aug 25, 2023 | 11.09 | 11.10 | 11.09 | 11.09 | 1,415 | -0.29(-2.54%) |
Aug 24, 2023 | 11.26 | 11.44 | 11.26 | 11.38 | 3,051 | +0.02(+0.17%) |
Aug 23, 2023 | 11.58 | 11.84 | 11.29 | 11.36 | 6,358 | +0.01(+0.09%) |
Aug 22, 2023 | 11.56 | 11.80 | 11.35 | 11.35 | 5,699 | -0.11(-0.92%) |
Aug 21, 2023 | 11.51 | 11.68 | 11.44 | 11.46 | 3,697 | -0.03(-0.25%) |
Aug 18, 2023 | 11.49 | 11.81 | 11.31 | 11.49 | 6,367 | -0.03(-0.25%) |
Aug 17, 2023 | 11.49 | 11.83 | 11.27 | 11.51 | 5,619 | -0.02(-0.17%) |
Aug 16, 2023 | 11.55 | 11.72 | 11.36 | 11.53 | 6,936 | -0.07(-0.58%) |
Aug 15, 2023 | 11.55 | 11.79 | 11.40 | 11.60 | 7,581 | -0.21(-1.79%) |
Aug 14, 2023 | 11.92 | 12.13 | 11.75 | 11.81 | 5,142 | -0.03(-0.24%) |
Aug 11, 2023 | 12.09 | 12.13 | 11.76 | 11.84 | 12,368 | -0.02(-0.20%) |
Aug 10, 2023 | 12.59 | 12.59 | 11.78 | 11.87 | 18,509 | -0.11(-0.95%) |
Aug 09, 2023 | 12.35 | 12.35 | 11.82 | 11.98 | 5,624 | -0.13(-1.10%) |
Aug 08, 2023 | 12.30 | 12.44 | 12.07 | 12.11 | 13,810 | -0.26(-2.08%) |
Aug 07, 2023 | 12.24 | 12.51 | 11.92 | 12.37 | 35,737 | +0.19(+1.56%) |
Aug 04, 2023 | 12.10 | 12.49 | 12.00 | 12.18 | 7,541 | +0.18(+1.51%) |
Aug 03, 2023 | 12.17 | 12.28 | 11.83 | 12.00 | 5,823 | -0.03(-0.24%) |
Aug 02, 2023 | 11.64 | 12.05 | 11.64 | 12.03 | 11,805 | +0.22(+1.86%) |
Aug 01, 2023 | 11.34 | 12.01 | 11.25 | 11.81 | 25,571 | +0.47(+4.12%) |
Jul 31, 2023 | 11.23 | 11.72 | 11.00 | 11.34 | 17,491 | +0.00(+0.00%) |
Jul 28, 2023 | 11.04 | 11.72 | 11.04 | 11.34 | 11,044 | +0.47(+4.29%) |
Jul 27, 2023 | 10.64 | 10.87 | 10.64 | 10.87 | 2,936 | +0.16(+1.51%) |
Jul 26, 2023 | 10.45 | 10.71 | 10.40 | 10.71 | 5,275 | +0.44(+4.32%) |
Jul 25, 2023 | 10.47 | 10.47 | 10.21 | 10.27 | 4,191 | -0.02(-0.23%) |
Jul 24, 2023 | 10.13 | 10.35 | 9.846 | 10.29 | 6,484 | +0.24(+2.37%) |
Jul 21, 2023 | 10.15 | 10.34 | 10.05 | 10.05 | 6,459 | -0.12(-1.22%) |
Jul 20, 2023 | 10.44 | 10.46 | 10.12 | 10.18 | 11,533 | -0.11(-1.11%) |
Jul 19, 2023 | 10.01 | 10.32 | 10.01 | 10.29 | 8,486 | +0.23(+2.27%) |
Jul 18, 2023 | 9.788 | 10.07 | 9.636 | 10.06 | 5,510 | +0.39(+4.04%) |
Jul 17, 2023 | 10.02 | 10.02 | 9.664 | 9.674 | 12,679 | -0.10(-1.07%) |
Jul 14, 2023 | 9.941 | 10.09 | 9.778 | 9.778 | 6,927 | -0.19(-1.91%) |
Jul 13, 2023 | 9.807 | 9.979 | 9.760 | 9.969 | 5,258 | +0.25(+2.55%) |
Jul 12, 2023 | 9.664 | 9.817 | 9.655 | 9.721 | 4,168 | +0.19(+2.00%) |
Jul 11, 2023 | 9.759 | 9.759 | 9.407 | 9.531 | 20,093 | +0.05(+0.50%) |
Jul 10, 2023 | 9.531 | 9.769 | 9.450 | 9.483 | 14,466 | +0.00(+0.00%) |
Jul 07, 2023 | 9.616 | 9.616 | 9.416 | 9.483 | 5,673 | +0.08(+0.81%) |
Jul 06, 2023 | 9.483 | 9.483 | 9.254 | 9.407 | 15,663 | -0.10(-1.00%) |
Jul 05, 2023 | 9.454 | 9.521 | 9.340 | 9.502 | 9,642 | +0.02(+0.20%) |
Jul 03, 2023 | 9.502 | 9.502 | 9.350 | 9.483 | 2,552 | +0.14(+1.53%) |
Jun 30, 2023 | 9.502 | 9.531 | 9.213 | 9.340 | 20,893 | -0.05(-0.51%) |
Jun 29, 2023 | 9.569 | 9.569 | 9.221 | 9.388 | 20,974 | -0.02(-0.25%) |
Jun 28, 2023 | 9.464 | 9.616 | 9.340 | 9.412 | 8,463 | -0.06(-0.65%) |
Jun 27, 2023 | 9.464 | 9.502 | 9.273 | 9.473 | 10,984 | +0.06(+0.61%) |
Jun 26, 2023 | 9.350 | 9.664 | 9.350 | 9.416 | 1,857 | +0.15(+1.65%) |
Jun 23, 2023 | 9.822 | 9.822 | 9.264 | 9.264 | 16,554 | -0.20(-2.07%) |
Jun 22, 2023 | 9.588 | 9.588 | 9.388 | 9.459 | 14,354 | -0.12(-1.24%) |
Jun 21, 2023 | 9.569 | 9.883 | 9.512 | 9.578 | 20,913 | -0.04(-0.40%) |
Jun 20, 2023 | 9.683 | 9.874 | 9.473 | 9.616 | 14,885 | -0.03(-0.30%) |
Jun 16, 2023 | 9.759 | 9.766 | 9.540 | 9.645 | 39,253 | -0.07(-0.69%) |
Jun 15, 2023 | 9.578 | 9.712 | 9.311 | 9.712 | 19,412 | +0.12(+1.29%) |
Jun 14, 2023 | 9.521 | 9.798 | 9.473 | 9.588 | 27,822 | +0.10(+1.11%) |
Jun 13, 2023 | 9.340 | 9.576 | 9.245 | 9.483 | 31,119 | +0.17(+1.84%) |
Jun 12, 2023 | 9.426 | 9.626 | 9.188 | 9.311 | 32,811 | -0.13(-1.41%) |
Jun 09, 2023 | 9.607 | 9.726 | 9.292 | 9.445 | 31,931 | -0.18(-1.88%) |
Jun 08, 2023 | 9.664 | 9.902 | 9.550 | 9.626 | 37,011 | +0.00(+0.00%) |
Jun 07, 2023 | 9.597 | 9.764 | 9.540 | 9.626 | 42,665 | +0.10(+1.00%) |
Jun 06, 2023 | 9.207 | 9.650 | 9.207 | 9.531 | 14,757 | +0.29(+3.09%) |
Jun 05, 2023 | 9.464 | 9.645 | 9.228 | 9.245 | 30,612 | -0.23(-2.41%) |
Jun 02, 2023 | 9.188 | 9.473 | 9.169 | 9.473 | 20,663 | +0.29(+3.11%) |