Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.05 | 12.09 | 11.84 | 11.87 | 864,240 | -0.21(-1.73%) |
Dec 28, 2023 | 12.05 | 12.14 | 12.02 | 12.08 | 787,537 | +0.01(+0.08%) |
Dec 27, 2023 | 12.05 | 12.11 | 12.03 | 12.07 | 564,206 | +0.02(+0.16%) |
Dec 26, 2023 | 11.99 | 12.10 | 11.98 | 12.05 | 826,091 | +0.10(+0.87%) |
Dec 22, 2023 | 11.97 | 12.13 | 11.93 | 11.95 | 1,090,998 | -0.04(-0.32%) |
Dec 21, 2023 | 11.95 | 12.02 | 11.84 | 11.99 | 988,129 | +0.14(+1.20%) |
Dec 20, 2023 | 11.99 | 12.13 | 11.84 | 11.84 | 1,436,994 | -0.11(-0.94%) |
Dec 19, 2023 | 11.90 | 12.01 | 11.88 | 11.96 | 789,095 | +0.15(+1.27%) |
Dec 18, 2023 | 11.97 | 11.99 | 11.77 | 11.81 | 918,840 | -0.09(-0.79%) |
Dec 15, 2023 | 11.99 | 12.10 | 11.86 | 11.90 | 1,752,080 | -0.09(-0.78%) |
Dec 14, 2023 | 11.81 | 12.09 | 11.81 | 11.99 | 1,577,670 | +0.38(+3.31%) |
Dec 13, 2023 | 11.22 | 11.67 | 11.16 | 11.61 | 1,417,327 | +0.45(+4.04%) |
Dec 12, 2023 | 11.04 | 11.22 | 10.97 | 11.16 | 699,955 | +0.11(+1.02%) |
Dec 11, 2023 | 11.12 | 11.15 | 10.98 | 11.05 | 921,898 | -0.11(-1.01%) |
Dec 08, 2023 | 11.00 | 11.17 | 10.93 | 11.16 | 797,101 | +0.09(+0.85%) |
Dec 07, 2023 | 10.93 | 11.07 | 10.87 | 11.07 | 636,838 | +0.15(+1.38%) |
Dec 06, 2023 | 11.16 | 11.24 | 10.92 | 10.92 | 951,967 | -0.21(-1.86%) |
Dec 05, 2023 | 11.09 | 11.18 | 11.03 | 11.12 | 705,616 | +0.03(+0.25%) |
Dec 04, 2023 | 11.01 | 11.14 | 11.00 | 11.09 | 813,928 | +0.00(+0.00%) |
Dec 01, 2023 | 10.73 | 11.11 | 10.69 | 11.09 | 1,181,551 | +0.36(+3.32%) |
Nov 30, 2023 | 10.74 | 10.81 | 10.69 | 10.74 | 2,371,598 | -0.02(-0.17%) |
Nov 29, 2023 | 10.62 | 10.84 | 10.60 | 10.76 | 843,663 | +0.23(+2.23%) |
Nov 28, 2023 | 10.48 | 10.66 | 10.43 | 10.52 | 1,254,410 | +0.00(+0.00%) |
Nov 27, 2023 | 10.61 | 10.61 | 10.48 | 10.52 | 975,344 | -0.11(-1.06%) |
Nov 24, 2023 | 10.66 | 10.78 | 10.62 | 10.63 | 533,159 | -0.07(-0.61%) |
Nov 22, 2023 | 10.70 | 10.78 | 10.60 | 10.70 | 1,058,448 | +0.13(+1.24%) |
Nov 21, 2023 | 10.58 | 10.61 | 10.50 | 10.57 | 765,796 | -0.01(-0.09%) |
Nov 20, 2023 | 10.57 | 10.61 | 10.50 | 10.58 | 873,458 | +0.04(+0.35%) |
Nov 17, 2023 | 10.48 | 10.56 | 10.41 | 10.54 | 746,784 | +0.13(+1.25%) |
Nov 16, 2023 | 10.45 | 10.57 | 10.35 | 10.41 | 621,625 | -0.07(-0.71%) |
Nov 15, 2023 | 10.37 | 10.51 | 10.29 | 10.48 | 797,149 | +0.12(+1.16%) |
Nov 14, 2023 | 10.26 | 10.44 | 10.23 | 10.36 | 922,941 | +0.43(+4.30%) |
Nov 13, 2023 | 9.974 | 9.974 | 9.844 | 9.937 | 703,934 | -0.06(-0.65%) |
Nov 10, 2023 | 10.08 | 10.10 | 9.974 | 10.00 | 884,691 | +0.02(+0.19%) |
Nov 09, 2023 | 10.22 | 10.38 | 9.947 | 9.984 | 673,712 | -0.22(-2.18%) |
Nov 08, 2023 | 10.20 | 10.22 | 10.08 | 10.21 | 881,728 | -0.02(-0.18%) |
Nov 07, 2023 | 10.21 | 10.30 | 10.07 | 10.22 | 1,004,362 | +0.02(+0.18%) |
Nov 06, 2023 | 10.28 | 10.33 | 10.07 | 10.21 | 817,860 | -0.05(-0.45%) |
Nov 03, 2023 | 10.28 | 10.40 | 10.25 | 10.25 | 1,072,219 | +0.19(+1.84%) |
Nov 02, 2023 | 9.826 | 10.10 | 9.742 | 10.07 | 1,434,989 | +0.42(+4.33%) |
Nov 01, 2023 | 9.306 | 9.677 | 9.241 | 9.650 | 1,110,456 | +0.33(+3.59%) |
Oct 31, 2023 | 9.000 | 9.390 | 9.000 | 9.316 | 1,051,343 | +0.36(+4.04%) |
Oct 30, 2023 | 8.982 | 9.093 | 8.917 | 8.954 | 911,850 | +0.05(+0.52%) |
Oct 27, 2023 | 9.204 | 9.265 | 8.880 | 8.907 | 1,471,849 | -0.23(-2.54%) |
Oct 26, 2023 | 8.972 | 9.297 | 8.972 | 9.139 | 1,612,582 | +0.19(+2.18%) |
Oct 25, 2023 | 9.269 | 9.362 | 8.935 | 8.944 | 1,937,872 | -0.37(-3.98%) |
Oct 24, 2023 | 9.306 | 9.448 | 9.270 | 9.316 | 2,543,141 | -0.12(-1.26%) |
Oct 23, 2023 | 9.480 | 9.590 | 8.986 | 9.435 | 2,543,385 | -0.34(-3.47%) |
Oct 20, 2023 | 9.902 | 10.02 | 9.774 | 9.774 | 1,053,086 | -0.12(-1.20%) |
Oct 19, 2023 | 10.30 | 10.33 | 9.851 | 9.893 | 1,458,436 | -0.41(-4.00%) |
Oct 18, 2023 | 10.44 | 10.52 | 10.21 | 10.30 | 1,112,578 | -0.23(-2.17%) |
Oct 17, 2023 | 10.57 | 10.63 | 10.43 | 10.53 | 772,955 | -0.13(-1.20%) |
Oct 16, 2023 | 10.55 | 10.71 | 10.47 | 10.66 | 948,214 | +0.14(+1.31%) |
Oct 13, 2023 | 10.75 | 10.80 | 10.52 | 10.52 | 773,414 | -0.17(-1.63%) |
Oct 12, 2023 | 10.96 | 10.96 | 10.54 | 10.70 | 923,403 | -0.32(-2.91%) |
Oct 11, 2023 | 10.92 | 11.02 | 10.81 | 11.02 | 910,598 | +0.20(+1.86%) |
Oct 10, 2023 | 10.81 | 10.90 | 10.77 | 10.82 | 852,095 | -0.01(-0.08%) |
Oct 09, 2023 | 10.56 | 10.86 | 10.56 | 10.83 | 752,087 | +0.20(+1.90%) |
Oct 06, 2023 | 10.47 | 10.66 | 10.45 | 10.63 | 683,104 | +0.02(+0.17%) |
Oct 05, 2023 | 10.32 | 10.63 | 10.30 | 10.61 | 1,241,545 | +0.27(+2.57%) |
Oct 04, 2023 | 10.51 | 10.53 | 10.09 | 10.34 | 1,636,962 | -0.10(-0.97%) |
Oct 03, 2023 | 10.59 | 10.64 | 10.30 | 10.44 | 1,243,667 | -0.23(-2.15%) |
Oct 02, 2023 | 10.96 | 10.97 | 10.57 | 10.67 | 1,377,596 | -0.27(-2.43%) |
Sep 29, 2023 | 10.85 | 11.03 | 10.82 | 10.94 | 1,051,607 | +0.18(+1.70%) |
Sep 28, 2023 | 10.59 | 10.80 | 10.49 | 10.75 | 849,062 | +0.16(+1.56%) |
Sep 27, 2023 | 10.80 | 10.86 | 10.57 | 10.59 | 961,131 | -0.17(-1.62%) |
Sep 26, 2023 | 11.09 | 11.14 | 10.72 | 10.76 | 1,398,257 | -0.41(-3.69%) |
Sep 25, 2023 | 11.24 | 11.23 | 11.16 | 11.18 | 649,616 | -0.16(-1.37%) |
Sep 22, 2023 | 11.21 | 11.40 | 11.18 | 11.33 | 785,799 | +0.16(+1.48%) |
Sep 21, 2023 | 11.72 | 11.75 | 11.17 | 11.17 | 1,554,353 | -0.58(-4.91%) |
Sep 20, 2023 | 11.91 | 11.93 | 11.72 | 11.74 | 1,735,338 | -0.06(-0.54%) |
Sep 19, 2023 | 12.02 | 12.10 | 11.76 | 11.81 | 3,980,569 | -0.20(-1.66%) |
Sep 18, 2023 | 12.10 | 12.15 | 11.98 | 12.01 | 1,557,045 | +0.01(+0.08%) |
Sep 15, 2023 | 11.87 | 12.02 | 11.84 | 12.00 | 1,189,928 | +0.12(+0.99%) |
Sep 14, 2023 | 11.76 | 11.99 | 11.76 | 11.88 | 2,458,556 | +0.09(+0.77%) |
Sep 13, 2023 | 11.79 | 11.80 | 11.70 | 11.79 | 812,030 | +0.05(+0.39%) |
Sep 12, 2023 | 11.76 | 11.90 | 11.70 | 11.74 | 861,670 | +0.02(+0.16%) |
Sep 11, 2023 | 11.68 | 11.74 | 11.62 | 11.72 | 485,686 | +0.11(+0.94%) |
Sep 08, 2023 | 11.61 | 11.75 | 11.59 | 11.62 | 607,520 | +0.05(+0.39%) |
Sep 07, 2023 | 11.58 | 11.67 | 11.53 | 11.57 | 730,622 | -0.05(-0.47%) |
Sep 06, 2023 | 11.63 | 11.69 | 11.46 | 11.63 | 636,697 | -0.01(-0.08%) |
Sep 05, 2023 | 11.79 | 11.80 | 11.62 | 11.63 | 778,545 | -0.19(-1.61%) |
Sep 01, 2023 | 11.81 | 11.89 | 11.78 | 11.82 | 643,619 | +0.07(+0.62%) |
Aug 31, 2023 | 11.82 | 11.85 | 11.72 | 11.75 | 797,451 | +0.02(+0.15%) |
Aug 30, 2023 | 11.85 | 11.91 | 11.69 | 11.73 | 727,745 | -0.17(-1.45%) |
Aug 29, 2023 | 11.69 | 11.92 | 11.64 | 11.91 | 1,007,857 | +0.15(+1.31%) |
Aug 28, 2023 | 11.45 | 11.76 | 11.41 | 11.75 | 1,193,026 | +0.40(+3.51%) |
Aug 25, 2023 | 11.37 | 11.45 | 11.25 | 11.35 | 563,271 | +0.03(+0.24%) |
Aug 24, 2023 | 11.25 | 11.41 | 11.21 | 11.33 | 654,931 | +0.07(+0.65%) |
Aug 23, 2023 | 11.02 | 11.28 | 10.99 | 11.25 | 720,581 | +0.28(+2.56%) |
Aug 22, 2023 | 11.03 | 11.12 | 10.96 | 10.97 | 694,931 | -0.05(-0.41%) |
Aug 21, 2023 | 11.04 | 11.08 | 10.95 | 11.02 | 868,308 | -0.01(-0.08%) |
Aug 18, 2023 | 10.95 | 11.10 | 10.87 | 11.03 | 1,035,096 | -0.01(-0.08%) |
Aug 17, 2023 | 11.23 | 11.29 | 11.00 | 11.04 | 852,358 | -0.15(-1.36%) |
Aug 16, 2023 | 11.30 | 11.34 | 11.18 | 11.19 | 958,102 | -0.10(-0.87%) |
Aug 15, 2023 | 11.31 | 11.33 | 11.13 | 11.29 | 934,318 | -0.09(-0.79%) |
Aug 14, 2023 | 11.56 | 11.58 | 11.36 | 11.38 | 883,078 | -0.22(-1.86%) |
Aug 11, 2023 | 11.64 | 11.66 | 11.56 | 11.59 | 496,065 | -0.05(-0.46%) |
Aug 10, 2023 | 11.75 | 11.78 | 11.57 | 11.65 | 552,013 | -0.01(-0.08%) |
Aug 09, 2023 | 11.70 | 11.74 | 11.58 | 11.65 | 680,911 | -0.04(-0.38%) |
Aug 08, 2023 | 11.59 | 11.72 | 11.52 | 11.70 | 506,225 | +0.02(+0.15%) |
Aug 07, 2023 | 11.60 | 11.68 | 11.57 | 11.68 | 549,013 | +0.10(+0.85%) |
Aug 04, 2023 | 11.41 | 11.64 | 11.39 | 11.58 | 979,880 | +0.28(+2.46%) |
Aug 03, 2023 | 11.59 | 11.59 | 11.30 | 11.30 | 1,124,812 | -0.33(-2.85%) |
Aug 02, 2023 | 11.60 | 11.65 | 11.50 | 11.64 | 797,275 | -0.05(-0.46%) |
Aug 01, 2023 | 11.71 | 11.79 | 11.64 | 11.69 | 819,524 | -0.02(-0.15%) |
Jul 31, 2023 | 11.96 | 11.96 | 11.65 | 11.71 | 1,255,002 | -0.22(-1.81%) |
Jul 28, 2023 | 11.91 | 12.00 | 11.74 | 11.92 | 853,737 | +0.14(+1.22%) |
Jul 27, 2023 | 12.02 | 12.16 | 11.74 | 11.78 | 1,479,273 | -0.18(-1.50%) |
Jul 26, 2023 | 11.83 | 12.11 | 11.83 | 11.96 | 1,245,956 | +0.01(+0.08%) |
Jul 25, 2023 | 11.76 | 12.04 | 11.66 | 11.95 | 1,872,001 | +0.18(+1.52%) |
Jul 24, 2023 | 11.49 | 11.82 | 11.34 | 11.77 | 2,229,839 | +0.48(+4.29%) |
Jul 21, 2023 | 11.34 | 11.39 | 11.22 | 11.29 | 1,034,076 | +0.02(+0.16%) |
Jul 20, 2023 | 11.38 | 11.44 | 11.23 | 11.27 | 1,480,682 | -0.12(-1.02%) |
Jul 19, 2023 | 11.35 | 11.44 | 11.32 | 11.39 | 1,330,184 | +0.09(+0.79%) |
Jul 18, 2023 | 11.18 | 11.38 | 11.18 | 11.30 | 1,141,393 | +0.12(+1.03%) |
Jul 17, 2023 | 11.15 | 11.19 | 11.02 | 11.18 | 1,317,299 | +0.04(+0.40%) |
Jul 14, 2023 | 11.26 | 11.26 | 11.12 | 11.14 | 938,312 | -0.09(-0.79%) |
Jul 13, 2023 | 11.14 | 11.33 | 11.13 | 11.23 | 1,271,892 | +0.10(+0.88%) |
Jul 12, 2023 | 11.11 | 11.20 | 11.09 | 11.13 | 1,357,773 | +0.12(+1.05%) |
Jul 11, 2023 | 11.07 | 11.13 | 10.93 | 11.01 | 877,271 | -0.02(-0.16%) |
Jul 10, 2023 | 10.91 | 11.15 | 10.88 | 11.03 | 917,901 | +0.12(+1.06%) |
Jul 07, 2023 | 10.62 | 11.02 | 10.61 | 10.91 | 992,483 | +0.30(+2.84%) |
Jul 06, 2023 | 10.81 | 10.83 | 10.47 | 10.61 | 1,681,960 | -0.28(-2.61%) |
Jul 05, 2023 | 11.08 | 11.08 | 10.88 | 10.90 | 956,625 | -0.21(-1.92%) |
Jul 03, 2023 | 11.18 | 11.23 | 11.09 | 11.11 | 473,037 | -0.07(-0.64%) |
Jun 30, 2023 | 11.18 | 11.23 | 11.13 | 11.18 | 586,113 | +0.03(+0.24%) |
Jun 29, 2023 | 11.18 | 11.23 | 11.11 | 11.15 | 736,664 | -0.04(-0.32%) |
Jun 28, 2023 | 11.15 | 11.21 | 11.09 | 11.19 | 631,571 | +0.03(+0.24%) |
Jun 27, 2023 | 10.93 | 11.17 | 10.92 | 11.16 | 632,306 | +0.21(+1.95%) |
Jun 26, 2023 | 10.69 | 11.03 | 10.67 | 10.95 | 731,442 | +0.24(+2.24%) |
Jun 23, 2023 | 10.88 | 10.89 | 10.71 | 10.71 | 1,005,889 | -0.20(-1.87%) |
Jun 22, 2023 | 10.99 | 11.03 | 10.88 | 10.91 | 620,018 | -0.11(-0.97%) |
Jun 21, 2023 | 10.93 | 11.07 | 10.85 | 11.02 | 792,609 | +0.09(+0.80%) |
Jun 20, 2023 | 10.93 | 10.97 | 10.85 | 10.93 | 773,792 | +0.03(+0.24%) |
Jun 16, 2023 | 11.03 | 11.04 | 10.85 | 10.91 | 924,027 | -0.07(-0.64%) |
Jun 15, 2023 | 10.79 | 11.01 | 10.78 | 10.98 | 878,589 | +0.18(+1.63%) |
Jun 14, 2023 | 10.85 | 10.93 | 10.74 | 10.80 | 902,816 | -0.02(-0.16%) |
Jun 13, 2023 | 10.81 | 10.86 | 10.74 | 10.82 | 896,806 | +0.05(+0.49%) |
Jun 12, 2023 | 10.57 | 10.81 | 10.56 | 10.77 | 982,697 | +0.16(+1.49%) |
Jun 09, 2023 | 10.57 | 10.61 | 10.45 | 10.61 | 613,584 | +0.04(+0.33%) |
Jun 08, 2023 | 10.54 | 10.58 | 10.38 | 10.57 | 900,664 | +0.05(+0.50%) |
Jun 07, 2023 | 10.43 | 10.56 | 10.41 | 10.52 | 1,138,473 | +0.09(+0.84%) |
Jun 06, 2023 | 10.16 | 10.47 | 10.13 | 10.43 | 921,170 | +0.29(+2.86%) |
Jun 05, 2023 | 10.27 | 10.30 | 10.14 | 10.14 | 815,864 | -0.15(-1.45%) |
Jun 02, 2023 | 10.15 | 10.31 | 10.08 | 10.29 | 1,144,247 | +0.22(+2.18%) |
Jun 01, 2023 | 9.931 | 10.07 | 9.817 | 10.07 | 916,366 | +0.19(+1.96%) |
May 31, 2023 | 9.773 | 9.914 | 9.729 | 9.879 | 998,176 | +0.02(+0.18%) |
May 30, 2023 | 9.650 | 9.892 | 9.641 | 9.861 | 1,667,147 | +0.27(+2.84%) |
May 26, 2023 | 9.281 | 9.606 | 9.211 | 9.589 | 1,375,540 | +0.32(+3.41%) |
May 25, 2023 | 9.439 | 9.448 | 9.132 | 9.272 | 2,093,334 | -0.24(-2.50%) |
May 24, 2023 | 9.624 | 9.650 | 9.316 | 9.510 | 2,590,627 | -0.14(-1.46%) |
May 23, 2023 | 9.668 | 9.852 | 9.641 | 9.650 | 1,025,517 | +0.01(+0.09%) |
May 22, 2023 | 9.589 | 9.690 | 9.511 | 9.641 | 1,018,638 | +0.11(+1.11%) |
May 19, 2023 | 9.694 | 9.729 | 9.470 | 9.536 | 955,712 | -0.25(-2.52%) |
May 18, 2023 | 9.650 | 9.825 | 9.628 | 9.782 | 1,226,521 | +0.12(+1.27%) |
May 17, 2023 | 9.536 | 9.704 | 9.488 | 9.659 | 819,282 | +0.18(+1.95%) |
May 16, 2023 | 9.624 | 9.690 | 9.474 | 9.474 | 1,268,713 | -0.20(-2.09%) |
May 15, 2023 | 9.712 | 9.826 | 9.668 | 9.677 | 1,144,808 | -0.03(-0.27%) |
May 12, 2023 | 9.685 | 9.826 | 9.624 | 9.703 | 1,232,104 | +0.05(+0.55%) |
May 11, 2023 | 9.624 | 9.659 | 9.439 | 9.650 | 1,054,731 | -0.08(-0.81%) |
May 10, 2023 | 9.844 | 9.888 | 9.641 | 9.729 | 912,785 | +0.02(+0.18%) |
May 09, 2023 | 9.694 | 9.791 | 9.624 | 9.712 | 899,198 | +0.02(+0.18%) |
May 08, 2023 | 9.659 | 9.756 | 9.545 | 9.694 | 759,909 | +0.09(+0.91%) |
May 05, 2023 | 9.536 | 9.659 | 9.474 | 9.606 | 896,626 | +0.20(+2.15%) |
May 04, 2023 | 9.510 | 9.518 | 9.307 | 9.404 | 1,111,768 | -0.18(-1.83%) |
May 03, 2023 | 9.580 | 9.808 | 9.527 | 9.580 | 1,250,657 | +0.05(+0.55%) |
May 02, 2023 | 10.05 | 10.06 | 9.415 | 9.527 | 2,161,618 | -0.54(-5.41%) |
May 01, 2023 | 10.40 | 10.41 | 10.06 | 10.07 | 1,289,010 | -0.35(-3.37%) |
Apr 28, 2023 | 10.35 | 10.55 | 10.35 | 10.42 | 796,266 | +0.05(+0.51%) |
Apr 27, 2023 | 10.28 | 10.41 | 10.23 | 10.37 | 1,116,615 | +0.16(+1.55%) |
Apr 26, 2023 | 10.23 | 10.41 | 10.14 | 10.21 | 1,440,921 | -0.05(-0.51%) |
Apr 25, 2023 | 10.22 | 10.38 | 10.18 | 10.27 | 1,709,512 | -0.06(-0.60%) |
Apr 24, 2023 | 10.12 | 10.38 | 9.879 | 10.33 | 2,097,304 | -0.04(-0.42%) |
Apr 21, 2023 | 10.37 | 10.39 | 10.18 | 10.37 | 1,250,548 | +0.00(+0.00%) |
Apr 20, 2023 | 10.34 | 10.39 | 10.27 | 10.37 | 1,088,814 | +0.00(+0.00%) |
Apr 19, 2023 | 10.28 | 10.46 | 10.26 | 10.37 | 1,713,329 | +0.02(+0.17%) |
Apr 18, 2023 | 10.44 | 10.45 | 10.29 | 10.35 | 1,210,463 | -0.10(-1.00%) |
Apr 17, 2023 | 10.41 | 10.52 | 10.31 | 10.46 | 1,333,951 | +0.07(+0.67%) |
Apr 14, 2023 | 10.51 | 10.53 | 10.28 | 10.39 | 1,060,854 | -0.09(-0.83%) |
Apr 13, 2023 | 10.52 | 10.52 | 10.34 | 10.48 | 815,803 | +0.03(+0.25%) |
Apr 12, 2023 | 10.56 | 10.56 | 10.41 | 10.45 | 787,178 | +0.03(+0.33%) |
Apr 11, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 756,734 | +0.05(+0.50%) |
Apr 10, 2023 | 10.61 | 10.65 | 10.09 | 10.36 | 1,125,614 | -0.27(-2.53%) |
Apr 06, 2023 | 10.72 | 10.75 | 10.59 | 10.63 | 534,476 | -0.05(-0.49%) |
Apr 05, 2023 | 10.52 | 10.79 | 10.48 | 10.68 | 714,194 | +0.12(+1.15%) |
Apr 04, 2023 | 10.56 | 10.58 | 10.41 | 10.56 | 672,288 | +0.06(+0.58%) |
Apr 03, 2023 | 10.48 | 10.61 | 10.37 | 10.50 | 797,935 | -0.03(-0.33%) |
Mar 31, 2023 | 10.36 | 10.55 | 10.30 | 10.54 | 885,298 | +0.22(+2.11%) |
Mar 30, 2023 | 10.40 | 10.43 | 10.27 | 10.32 | 1,570,608 | +0.00(+0.00%) |
Mar 29, 2023 | 10.32 | 10.37 | 10.26 | 10.32 | 819,360 | +0.10(+1.02%) |
Mar 28, 2023 | 10.23 | 10.34 | 10.19 | 10.21 | 913,018 | -0.04(-0.42%) |
Mar 27, 2023 | 10.33 | 10.37 | 10.19 | 10.26 | 862,723 | +0.04(+0.43%) |
Mar 24, 2023 | 9.858 | 10.23 | 9.788 | 10.21 | 893,085 | +0.30(+3.07%) |
Mar 23, 2023 | 10.13 | 10.33 | 9.871 | 9.910 | 1,217,979 | -0.13(-1.30%) |
Mar 22, 2023 | 10.16 | 10.32 | 10.03 | 10.04 | 1,046,425 | -0.17(-1.70%) |
Mar 21, 2023 | 10.21 | 10.34 | 10.18 | 10.21 | 1,064,976 | +0.16(+1.56%) |
Mar 20, 2023 | 10.05 | 10.21 | 10.01 | 10.06 | 1,427,066 | +0.02(+0.17%) |
Mar 17, 2023 | 10.31 | 10.36 | 9.929 | 10.04 | 3,354,339 | -0.30(-2.91%) |
Mar 16, 2023 | 10.10 | 10.41 | 9.989 | 10.34 | 1,967,503 | +0.26(+2.56%) |
Mar 15, 2023 | 10.37 | 10.38 | 9.998 | 10.08 | 2,123,458 | -0.44(-4.17%) |
Mar 14, 2023 | 10.45 | 10.78 | 10.39 | 10.52 | 1,356,854 | +0.23(+2.26%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.834 | 10.29 | 2,149,245 | +0.00(+0.00%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.21 | 10.29 | 1,326,245 | -0.48(-4.47%) |
Mar 09, 2023 | 11.18 | 11.25 | 10.76 | 10.77 | 1,191,243 | -0.44(-3.91%) |
Mar 08, 2023 | 11.23 | 11.23 | 11.05 | 11.21 | 970,031 | +0.03(+0.31%) |
Mar 07, 2023 | 11.30 | 11.34 | 11.15 | 11.18 | 1,094,516 | -0.11(-0.99%) |
Mar 06, 2023 | 11.36 | 11.38 | 11.24 | 11.29 | 1,075,981 | +0.04(+0.38%) |
Mar 03, 2023 | 11.18 | 11.27 | 11.04 | 11.24 | 1,060,657 | +0.16(+1.47%) |
Mar 02, 2023 | 11.05 | 11.09 | 10.89 | 11.08 | 1,156,546 | -0.03(-0.23%) |
Mar 01, 2023 | 11.35 | 11.39 | 11.02 | 11.11 | 1,133,199 | -0.27(-2.34%) |
Feb 28, 2023 | 11.48 | 11.50 | 11.33 | 11.37 | 1,079,582 | -0.09(-0.82%) |
Feb 27, 2023 | 11.69 | 11.71 | 11.45 | 11.47 | 770,714 | -0.12(-1.04%) |
Feb 24, 2023 | 11.60 | 11.72 | 11.53 | 11.59 | 665,599 | -0.18(-1.53%) |
Feb 23, 2023 | 11.83 | 11.88 | 11.64 | 11.77 | 890,666 | +0.02(+0.15%) |
Feb 22, 2023 | 11.57 | 11.86 | 11.54 | 11.75 | 1,053,664 | +0.21(+1.86%) |
Feb 21, 2023 | 11.73 | 11.73 | 11.47 | 11.54 | 946,384 | -0.32(-2.68%) |
Feb 17, 2023 | 11.87 | 11.90 | 11.75 | 11.85 | 720,770 | +0.00(+0.00%) |
Feb 16, 2023 | 11.75 | 11.99 | 11.67 | 11.85 | 1,273,241 | +0.09(+0.80%) |
Feb 15, 2023 | 11.86 | 11.91 | 11.72 | 11.76 | 786,510 | -0.10(-0.86%) |
Feb 14, 2023 | 11.92 | 12.00 | 11.74 | 11.86 | 1,042,691 | -0.10(-0.85%) |
Feb 13, 2023 | 12.02 | 12.03 | 11.76 | 11.97 | 1,955,055 | -0.05(-0.43%) |
Feb 10, 2023 | 12.14 | 12.18 | 12.00 | 12.02 | 1,539,148 | -0.11(-0.91%) |
Feb 09, 2023 | 12.43 | 12.54 | 12.08 | 12.13 | 949,240 | -0.20(-1.59%) |
Feb 08, 2023 | 12.35 | 12.43 | 12.26 | 12.32 | 1,087,303 | -0.06(-0.48%) |
Feb 07, 2023 | 12.08 | 12.43 | 12.03 | 12.38 | 2,030,862 | +0.29(+2.39%) |
Feb 06, 2023 | 12.35 | 12.39 | 12.02 | 12.09 | 1,511,656 | -0.36(-2.87%) |
Feb 03, 2023 | 12.50 | 12.54 | 12.40 | 12.45 | 1,053,072 | -0.16(-1.28%) |
Feb 02, 2023 | 12.70 | 12.77 | 12.60 | 12.61 | 1,225,924 | +0.03(+0.20%) |
Feb 01, 2023 | 12.35 | 12.65 | 12.20 | 12.59 | 2,000,243 | +0.32(+2.57%) |
Jan 31, 2023 | 12.11 | 12.32 | 12.10 | 12.27 | 1,923,877 | +0.23(+1.91%) |
Jan 30, 2023 | 12.56 | 12.60 | 11.94 | 12.04 | 3,550,186 | -0.72(-5.61%) |
Jan 27, 2023 | 12.58 | 12.77 | 12.54 | 12.76 | 800,067 | +0.12(+0.94%) |
Jan 26, 2023 | 12.28 | 12.64 | 12.28 | 12.64 | 970,135 | +0.39(+3.20%) |
Jan 25, 2023 | 12.28 | 12.32 | 12.20 | 12.25 | 779,894 | -0.02(-0.14%) |
Jan 24, 2023 | 12.33 | 12.38 | 12.17 | 12.26 | 733,912 | -0.07(-0.55%) |
Jan 23, 2023 | 12.33 | 12.41 | 12.27 | 12.33 | 1,050,366 | -0.01(-0.07%) |
Jan 20, 2023 | 12.26 | 12.37 | 12.14 | 12.34 | 959,358 | +0.14(+1.12%) |
Jan 19, 2023 | 12.17 | 12.27 | 12.09 | 12.20 | 754,014 | -0.03(-0.21%) |
Jan 18, 2023 | 12.11 | 12.32 | 12.09 | 12.23 | 1,048,626 | +0.15(+1.26%) |
Jan 17, 2023 | 12.14 | 12.23 | 12.07 | 12.08 | 886,736 | -0.03(-0.21%) |
Jan 13, 2023 | 12.03 | 12.14 | 11.98 | 12.10 | 1,365,632 | +0.04(+0.35%) |
Jan 12, 2023 | 12.06 | 12.11 | 11.95 | 12.06 | 1,696,111 | +0.06(+0.49%) |
Jan 11, 2023 | 12.12 | 12.15 | 11.98 | 12.00 | 1,109,555 | -0.05(-0.42%) |
Jan 10, 2023 | 11.67 | 12.06 | 11.65 | 12.05 | 1,223,808 | +0.32(+2.73%) |
Jan 09, 2023 | 11.44 | 11.80 | 11.41 | 11.73 | 2,017,891 | +0.38(+3.35%) |
Jan 06, 2023 | 11.11 | 11.37 | 11.03 | 11.35 | 1,453,944 | +0.23(+2.05%) |
Jan 05, 2023 | 10.98 | 11.15 | 10.91 | 11.12 | 841,561 | +0.07(+0.61%) |
Jan 04, 2023 | 11.05 | 11.27 | 11.04 | 11.06 | 1,526,666 | +0.10(+0.92%) |