Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.890 | 10.01 | 9.770 | 9.790 | 338,581 | -0.16(-1.61%) |
Apr 29, 2024 | 9.950 | 10.12 | 9.850 | 9.950 | 225,069 | +0.03(+0.30%) |
Apr 26, 2024 | 9.900 | 10.02 | 9.800 | 9.920 | 276,964 | +0.10(+1.02%) |
Apr 25, 2024 | 9.710 | 9.830 | 9.630 | 9.820 | 250,247 | -0.09(-0.91%) |
Apr 24, 2024 | 9.840 | 9.930 | 9.740 | 9.910 | 185,125 | +0.08(+0.81%) |
Apr 23, 2024 | 9.860 | 10.17 | 9.760 | 9.830 | 283,305 | -0.01(-0.10%) |
Apr 22, 2024 | 9.520 | 9.940 | 9.470 | 9.840 | 342,790 | +0.38(+4.02%) |
Apr 19, 2024 | 9.410 | 9.480 | 9.345 | 9.460 | 296,575 | +0.00(+0.00%) |
Apr 18, 2024 | 9.540 | 9.650 | 9.400 | 9.460 | 295,370 | -0.03(-0.32%) |
Apr 17, 2024 | 9.630 | 9.705 | 9.490 | 9.490 | 243,495 | -0.18(-1.86%) |
Apr 16, 2024 | 9.590 | 9.790 | 9.490 | 9.670 | 211,436 | +0.04(+0.42%) |
Apr 15, 2024 | 10.19 | 10.19 | 9.630 | 9.630 | 242,446 | -0.53(-5.22%) |
Apr 12, 2024 | 10.26 | 10.30 | 10.11 | 10.16 | 338,058 | -0.19(-1.84%) |
Apr 11, 2024 | 10.37 | 10.38 | 10.24 | 10.35 | 381,581 | +0.03(+0.29%) |
Apr 10, 2024 | 10.20 | 10.42 | 10.18 | 10.32 | 355,813 | -0.23(-2.18%) |
Apr 09, 2024 | 10.49 | 10.68 | 10.47 | 10.55 | 153,620 | +0.10(+0.96%) |
Apr 08, 2024 | 10.36 | 10.49 | 10.36 | 10.45 | 210,363 | +0.06(+0.58%) |
Apr 05, 2024 | 10.41 | 10.45 | 10.36 | 10.39 | 205,454 | -0.08(-0.76%) |
Apr 04, 2024 | 10.65 | 10.71 | 10.39 | 10.47 | 448,763 | -0.02(-0.19%) |
Apr 03, 2024 | 10.45 | 10.60 | 10.45 | 10.49 | 273,627 | -0.04(-0.38%) |
Apr 02, 2024 | 10.57 | 10.63 | 10.48 | 10.53 | 314,499 | -0.23(-2.14%) |
Apr 01, 2024 | 10.87 | 10.94 | 10.65 | 10.76 | 282,860 | -0.12(-1.10%) |
Mar 28, 2024 | 10.93 | 10.88 | 10.85 | 10.88 | 413,491 | -0.06(-0.55%) |
Mar 27, 2024 | 10.91 | 10.97 | 10.75 | 10.94 | 364,066 | +0.10(+0.92%) |
Mar 26, 2024 | 11.16 | 11.16 | 10.80 | 10.84 | 248,050 | -0.19(-1.72%) |
Mar 25, 2024 | 11.34 | 11.36 | 11.01 | 11.03 | 227,999 | -0.27(-2.39%) |
Mar 22, 2024 | 11.52 | 11.58 | 11.24 | 11.30 | 297,792 | -0.21(-1.82%) |
Mar 21, 2024 | 11.54 | 11.83 | 11.43 | 11.51 | 304,233 | -0.04(-0.35%) |
Mar 20, 2024 | 11.19 | 11.64 | 11.19 | 11.55 | 364,301 | +0.32(+2.85%) |
Mar 19, 2024 | 10.82 | 11.32 | 10.82 | 11.23 | 416,596 | +0.33(+3.03%) |
Mar 18, 2024 | 10.70 | 11.04 | 10.54 | 10.90 | 343,634 | +0.13(+1.21%) |
Mar 15, 2024 | 10.93 | 11.10 | 10.63 | 10.77 | 623,221 | -0.28(-2.53%) |
Mar 14, 2024 | 11.11 | 11.28 | 10.85 | 11.05 | 420,516 | -0.08(-0.72%) |
Mar 13, 2024 | 11.10 | 11.34 | 11.04 | 11.13 | 490,610 | +0.02(+0.18%) |
Mar 12, 2024 | 11.18 | 11.24 | 11.04 | 11.11 | 466,291 | -0.04(-0.36%) |
Mar 11, 2024 | 11.02 | 11.29 | 11.02 | 11.15 | 453,477 | +0.04(+0.31%) |
Mar 08, 2024 | 11.27 | 11.37 | 11.10 | 11.12 | 312,759 | -0.04(-0.31%) |
Mar 07, 2024 | 11.15 | 11.27 | 11.07 | 11.15 | 391,191 | +0.04(+0.41%) |
Mar 06, 2024 | 11.10 | 11.26 | 11.04 | 11.11 | 524,956 | +0.01(+0.09%) |
Mar 05, 2024 | 11.28 | 11.28 | 10.94 | 11.10 | 566,221 | -0.18(-1.64%) |
Mar 04, 2024 | 11.31 | 11.36 | 11.05 | 11.28 | 551,926 | -0.09(-0.79%) |
Mar 01, 2024 | 11.91 | 11.91 | 11.31 | 11.37 | 552,754 | -0.49(-4.13%) |
Feb 29, 2024 | 11.90 | 12.12 | 11.70 | 11.86 | 1,291,122 | +0.10(+0.85%) |
Feb 28, 2024 | 11.87 | 11.99 | 11.48 | 11.76 | 412,725 | -0.24(-2.00%) |
Feb 27, 2024 | 12.13 | 12.16 | 11.85 | 12.00 | 882,229 | -0.20(-1.60%) |
Feb 26, 2024 | 12.08 | 12.28 | 11.98 | 12.20 | 421,870 | +0.12(+1.04%) |
Feb 23, 2024 | 11.98 | 12.10 | 11.77 | 12.07 | 596,611 | +0.26(+2.20%) |
Feb 22, 2024 | 11.81 | 11.94 | 11.26 | 11.81 | 1,437,151 | +0.01(+0.08%) |
Feb 21, 2024 | 9.220 | 12.35 | 9.060 | 11.80 | 3,766,328 | -2.27(-16.13%) |
Feb 20, 2024 | 13.92 | 14.30 | 13.83 | 14.07 | 554,858 | -0.03(-0.21%) |
Feb 16, 2024 | 14.11 | 14.30 | 13.84 | 14.10 | 307,960 | -0.16(-1.12%) |
Feb 15, 2024 | 14.36 | 14.40 | 14.11 | 14.26 | 264,457 | +0.03(+0.21%) |
Feb 14, 2024 | 14.03 | 14.30 | 14.01 | 14.23 | 395,780 | +0.48(+3.49%) |
Feb 13, 2024 | 13.70 | 14.00 | 13.54 | 13.75 | 393,887 | -0.54(-3.78%) |
Feb 12, 2024 | 14.20 | 14.42 | 14.11 | 14.29 | 438,343 | +0.15(+1.06%) |
Feb 09, 2024 | 13.80 | 14.42 | 13.71 | 14.14 | 904,954 | +0.52(+3.82%) |
Feb 08, 2024 | 13.12 | 13.64 | 13.12 | 13.62 | 324,536 | +0.53(+4.05%) |
Feb 07, 2024 | 13.32 | 13.32 | 13.03 | 13.09 | 293,785 | -0.19(-1.43%) |
Feb 06, 2024 | 13.25 | 13.44 | 13.11 | 13.28 | 312,771 | +0.07(+0.53%) |
Feb 05, 2024 | 13.02 | 13.24 | 12.82 | 13.21 | 264,849 | +0.06(+0.46%) |
Feb 02, 2024 | 12.89 | 13.21 | 12.76 | 13.15 | 348,594 | +0.15(+1.15%) |
Feb 01, 2024 | 12.20 | 13.07 | 12.19 | 13.00 | 644,168 | +0.04(+0.31%) |
Jan 31, 2024 | 13.06 | 13.28 | 12.87 | 12.96 | 329,460 | -0.23(-1.74%) |
Jan 30, 2024 | 13.46 | 13.47 | 13.15 | 13.19 | 219,299 | -0.37(-2.73%) |
Jan 29, 2024 | 13.20 | 13.64 | 13.20 | 13.56 | 265,527 | +0.43(+3.27%) |
Jan 26, 2024 | 13.40 | 13.51 | 13.13 | 13.13 | 327,647 | -0.27(-2.01%) |
Jan 25, 2024 | 12.96 | 13.42 | 12.83 | 13.40 | 386,474 | +0.60(+4.69%) |
Jan 24, 2024 | 13.07 | 13.07 | 12.75 | 12.80 | 278,632 | -0.05(-0.39%) |
Jan 23, 2024 | 13.00 | 13.00 | 12.67 | 12.85 | 289,012 | +0.03(+0.23%) |
Jan 22, 2024 | 12.59 | 13.05 | 12.59 | 12.82 | 352,361 | +0.46(+3.72%) |
Jan 19, 2024 | 12.35 | 12.39 | 11.93 | 12.36 | 303,831 | +0.05(+0.41%) |
Jan 18, 2024 | 12.32 | 12.60 | 12.13 | 12.31 | 296,590 | -0.03(-0.24%) |
Jan 17, 2024 | 12.45 | 12.45 | 12.04 | 12.34 | 285,141 | -0.16(-1.28%) |
Jan 16, 2024 | 12.58 | 12.65 | 12.24 | 12.50 | 317,358 | -0.18(-1.42%) |
Jan 12, 2024 | 12.64 | 12.77 | 12.49 | 12.68 | 279,245 | +0.18(+1.44%) |
Jan 11, 2024 | 12.33 | 12.50 | 12.23 | 12.50 | 244,847 | +0.17(+1.38%) |
Jan 10, 2024 | 12.22 | 12.36 | 12.00 | 12.33 | 275,707 | +0.05(+0.41%) |
Jan 09, 2024 | 12.11 | 12.30 | 12.02 | 12.28 | 251,831 | -0.03(-0.24%) |
Jan 08, 2024 | 11.79 | 12.39 | 11.79 | 12.31 | 340,885 | +0.54(+4.59%) |
Jan 05, 2024 | 11.71 | 11.99 | 11.69 | 11.77 | 312,326 | -0.04(-0.34%) |
Jan 04, 2024 | 12.09 | 12.11 | 11.75 | 11.81 | 409,529 | -0.22(-1.83%) |
Jan 03, 2024 | 12.38 | 12.40 | 12.00 | 12.03 | 383,681 | -0.56(-4.45%) |
Jan 02, 2024 | 12.61 | 12.69 | 12.41 | 12.59 | 532,076 | -0.13(-1.02%) |
Dec 29, 2023 | 13.06 | 13.13 | 12.70 | 12.72 | 397,805 | -0.41(-3.12%) |
Dec 28, 2023 | 12.89 | 13.22 | 12.85 | 13.13 | 349,428 | +0.12(+0.92%) |
Dec 27, 2023 | 13.25 | 13.27 | 12.97 | 13.01 | 283,289 | -0.18(-1.36%) |
Dec 26, 2023 | 13.11 | 13.23 | 13.04 | 13.19 | 293,087 | +0.12(+0.92%) |
Dec 22, 2023 | 13.07 | 13.28 | 13.04 | 13.07 | 321,407 | -0.03(-0.23%) |
Dec 21, 2023 | 13.15 | 13.15 | 12.97 | 13.10 | 390,647 | +0.24(+1.87%) |
Dec 20, 2023 | 13.12 | 13.25 | 12.84 | 12.86 | 480,031 | -0.28(-2.13%) |
Dec 19, 2023 | 13.14 | 13.45 | 12.99 | 13.14 | 361,913 | +0.10(+0.77%) |
Dec 18, 2023 | 13.19 | 13.22 | 12.88 | 13.04 | 458,711 | -0.15(-1.14%) |
Dec 15, 2023 | 13.01 | 13.41 | 12.94 | 13.19 | 1,516,144 | +0.31(+2.41%) |
Dec 14, 2023 | 12.34 | 13.27 | 12.30 | 12.88 | 1,115,881 | +0.74(+6.10%) |
Dec 13, 2023 | 11.48 | 12.28 | 11.47 | 12.14 | 625,315 | +0.66(+5.75%) |
Dec 12, 2023 | 12.07 | 12.11 | 11.09 | 11.48 | 972,308 | -0.80(-6.51%) |
Dec 11, 2023 | 11.96 | 12.37 | 11.93 | 12.28 | 606,865 | +0.25(+2.08%) |
Dec 08, 2023 | 11.24 | 12.08 | 11.17 | 12.03 | 705,437 | +0.74(+6.55%) |
Dec 07, 2023 | 11.38 | 11.38 | 11.03 | 11.29 | 416,626 | -0.08(-0.70%) |
Dec 06, 2023 | 11.40 | 11.68 | 11.33 | 11.37 | 441,941 | +0.01(+0.09%) |
Dec 05, 2023 | 11.37 | 11.46 | 11.20 | 11.36 | 457,754 | -0.11(-0.96%) |
Dec 04, 2023 | 11.12 | 11.67 | 11.12 | 11.47 | 549,394 | +0.22(+1.96%) |
Dec 01, 2023 | 10.65 | 11.27 | 10.55 | 11.25 | 441,966 | +0.60(+5.63%) |
Nov 30, 2023 | 10.61 | 10.67 | 10.40 | 10.65 | 367,290 | +0.12(+1.09%) |
Nov 29, 2023 | 10.56 | 10.80 | 10.50 | 10.54 | 352,608 | +0.12(+1.10%) |
Nov 28, 2023 | 10.55 | 10.55 | 10.34 | 10.42 | 351,894 | -0.10(-0.95%) |
Nov 27, 2023 | 10.50 | 10.59 | 10.46 | 10.52 | 313,897 | -0.04(-0.38%) |
Nov 24, 2023 | 10.50 | 10.62 | 10.45 | 10.56 | 99,977 | +0.06(+0.57%) |
Nov 22, 2023 | 10.62 | 10.80 | 10.49 | 10.50 | 167,964 | -0.06(-0.57%) |
Nov 21, 2023 | 10.52 | 10.59 | 10.38 | 10.56 | 286,105 | -0.07(-0.66%) |
Nov 20, 2023 | 10.45 | 10.81 | 10.39 | 10.63 | 256,103 | +0.17(+1.63%) |
Nov 17, 2023 | 10.57 | 10.60 | 10.39 | 10.46 | 358,047 | -0.02(-0.19%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.24 | 10.48 | 294,738 | -0.28(-2.60%) |
Nov 15, 2023 | 10.89 | 11.24 | 10.66 | 10.76 | 442,585 | -0.15(-1.37%) |
Nov 14, 2023 | 10.64 | 10.94 | 10.58 | 10.91 | 531,791 | +0.66(+6.44%) |
Nov 13, 2023 | 10.15 | 10.38 | 10.15 | 10.25 | 284,269 | -0.02(-0.19%) |
Nov 10, 2023 | 10.25 | 10.40 | 10.17 | 10.27 | 345,612 | +0.02(+0.20%) |
Nov 09, 2023 | 10.59 | 10.59 | 10.23 | 10.25 | 437,914 | -0.24(-2.29%) |
Nov 08, 2023 | 10.48 | 10.80 | 9.750 | 10.49 | 833,887 | -0.66(-5.92%) |
Nov 07, 2023 | 10.46 | 11.28 | 10.45 | 11.15 | 860,831 | +0.68(+6.49%) |
Nov 06, 2023 | 10.95 | 11.24 | 10.40 | 10.47 | 999,548 | -0.28(-2.60%) |
Nov 03, 2023 | 10.38 | 10.80 | 10.26 | 10.75 | 497,965 | +0.53(+5.19%) |
Nov 02, 2023 | 10.16 | 10.32 | 10.00 | 10.22 | 336,283 | +0.35(+3.55%) |
Nov 01, 2023 | 9.920 | 9.920 | 9.658 | 9.870 | 524,466 | -0.09(-0.90%) |
Oct 31, 2023 | 10.21 | 10.24 | 9.930 | 9.960 | 319,039 | -0.25(-2.45%) |
Oct 30, 2023 | 10.17 | 10.30 | 10.00 | 10.21 | 351,214 | +0.19(+1.90%) |
Oct 27, 2023 | 10.16 | 10.17 | 9.930 | 10.02 | 273,314 | -0.03(-0.30%) |
Oct 26, 2023 | 10.10 | 10.24 | 9.975 | 10.05 | 344,903 | -0.04(-0.40%) |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.09 | 481,411 | -0.39(-3.72%) |
Oct 24, 2023 | 10.40 | 10.68 | 10.35 | 10.48 | 293,897 | +0.23(+2.24%) |
Oct 23, 2023 | 10.23 | 10.32 | 9.995 | 10.25 | 520,349 | -0.07(-0.68%) |
Oct 20, 2023 | 10.37 | 10.39 | 10.19 | 10.32 | 387,179 | -0.02(-0.19%) |
Oct 19, 2023 | 10.36 | 10.56 | 10.29 | 10.34 | 275,544 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.60 | 10.21 | 10.34 | 294,437 | -0.15(-1.43%) |
Oct 17, 2023 | 10.22 | 10.70 | 10.22 | 10.49 | 477,764 | +0.12(+1.16%) |
Oct 16, 2023 | 10.17 | 10.47 | 10.14 | 10.37 | 451,270 | +0.32(+3.18%) |
Oct 13, 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 475,314 | -0.37(-3.55%) |
Oct 12, 2023 | 10.86 | 10.87 | 10.31 | 10.42 | 302,856 | -0.42(-3.87%) |
Oct 11, 2023 | 11.02 | 11.13 | 10.82 | 10.84 | 223,352 | -0.15(-1.36%) |
Oct 10, 2023 | 10.88 | 11.32 | 10.88 | 10.99 | 334,057 | +0.15(+1.38%) |
Oct 09, 2023 | 10.53 | 10.93 | 10.48 | 10.84 | 361,270 | +0.21(+1.98%) |
Oct 06, 2023 | 10.65 | 10.87 | 10.59 | 10.63 | 565,754 | -0.14(-1.30%) |
Oct 05, 2023 | 10.83 | 10.85 | 10.61 | 10.77 | 388,122 | -0.02(-0.19%) |
Oct 04, 2023 | 10.89 | 10.96 | 10.58 | 10.79 | 566,592 | -0.06(-0.55%) |
Oct 03, 2023 | 11.49 | 11.49 | 10.79 | 10.85 | 572,628 | -0.70(-6.06%) |
Oct 02, 2023 | 11.50 | 11.66 | 11.40 | 11.55 | 619,360 | -0.02(-0.17%) |
Sep 29, 2023 | 11.67 | 11.84 | 11.39 | 11.57 | 597,191 | +0.05(+0.43%) |
Sep 28, 2023 | 11.46 | 11.71 | 11.28 | 11.52 | 400,424 | +0.02(+0.17%) |
Sep 27, 2023 | 11.15 | 11.58 | 11.11 | 11.50 | 693,503 | +0.24(+2.13%) |
Sep 26, 2023 | 12.00 | 12.09 | 11.21 | 11.26 | 1,046,768 | -0.77(-6.40%) |
Sep 25, 2023 | 11.88 | 12.06 | 11.97 | 12.03 | 455,341 | +0.04(+0.33%) |
Sep 22, 2023 | 12.22 | 12.32 | 11.98 | 11.99 | 768,985 | -0.01(-0.08%) |
Sep 21, 2023 | 11.79 | 12.01 | 11.52 | 12.00 | 994,033 | +0.13(+1.10%) |
Sep 20, 2023 | 11.82 | 12.11 | 11.71 | 11.87 | 427,905 | +0.12(+1.02%) |
Sep 19, 2023 | 11.58 | 11.79 | 11.37 | 11.75 | 780,612 | +0.12(+1.03%) |
Sep 18, 2023 | 11.37 | 11.72 | 11.34 | 11.63 | 714,809 | +0.18(+1.57%) |
Sep 15, 2023 | 11.57 | 11.58 | 11.27 | 11.45 | 1,579,963 | -0.14(-1.21%) |
Sep 14, 2023 | 11.76 | 11.85 | 11.46 | 11.59 | 604,496 | -0.09(-0.77%) |
Sep 13, 2023 | 12.41 | 12.47 | 11.52 | 11.68 | 782,243 | -0.78(-6.26%) |
Sep 12, 2023 | 12.42 | 12.73 | 12.37 | 12.46 | 512,769 | -0.08(-0.64%) |
Sep 11, 2023 | 12.70 | 12.70 | 12.42 | 12.54 | 653,797 | -0.11(-0.87%) |
Sep 08, 2023 | 12.74 | 12.82 | 12.64 | 12.65 | 647,766 | -0.04(-0.32%) |
Sep 07, 2023 | 12.55 | 12.70 | 12.40 | 12.69 | 453,243 | -0.02(-0.16%) |
Sep 06, 2023 | 12.20 | 12.74 | 12.20 | 12.71 | 500,161 | +0.52(+4.27%) |
Sep 05, 2023 | 12.05 | 12.25 | 11.95 | 12.19 | 489,129 | +0.09(+0.74%) |
Sep 01, 2023 | 11.79 | 12.26 | 11.73 | 12.10 | 725,817 | +0.42(+3.60%) |
Aug 31, 2023 | 11.65 | 11.87 | 11.64 | 11.68 | 653,831 | +0.04(+0.30%) |
Aug 30, 2023 | 11.53 | 11.73 | 11.48 | 11.64 | 302,475 | +0.06(+0.56%) |
Aug 29, 2023 | 11.67 | 11.82 | 11.51 | 11.58 | 300,240 | -0.15(-1.28%) |
Aug 28, 2023 | 11.85 | 11.92 | 11.56 | 11.73 | 407,266 | -0.05(-0.42%) |
Aug 25, 2023 | 11.50 | 11.85 | 11.40 | 11.78 | 426,563 | +0.26(+2.26%) |
Aug 24, 2023 | 11.67 | 11.72 | 11.18 | 11.52 | 350,884 | -0.08(-0.69%) |
Aug 23, 2023 | 11.37 | 11.67 | 11.37 | 11.60 | 631,063 | +0.01(+0.09%) |
Aug 22, 2023 | 11.19 | 11.63 | 11.19 | 11.59 | 262,053 | -0.01(-0.09%) |
Aug 21, 2023 | 11.42 | 11.69 | 11.39 | 11.60 | 290,944 | +0.16(+1.40%) |
Aug 18, 2023 | 11.07 | 11.56 | 11.02 | 11.44 | 816,568 | +0.22(+1.96%) |
Aug 17, 2023 | 11.19 | 11.30 | 11.15 | 11.22 | 460,271 | -0.02(-0.18%) |
Aug 16, 2023 | 11.36 | 11.61 | 11.24 | 11.24 | 364,379 | -0.13(-1.14%) |
Aug 15, 2023 | 11.38 | 11.47 | 11.28 | 11.37 | 365,834 | -0.10(-0.87%) |
Aug 14, 2023 | 11.33 | 11.53 | 11.27 | 11.47 | 328,771 | +0.12(+1.06%) |
Aug 11, 2023 | 10.98 | 11.57 | 10.97 | 11.35 | 428,993 | +0.30(+2.71%) |
Aug 10, 2023 | 11.45 | 11.48 | 10.76 | 11.05 | 699,613 | -0.36(-3.16%) |
Aug 09, 2023 | 11.14 | 11.60 | 10.94 | 11.41 | 954,146 | +0.72(+6.74%) |
Aug 08, 2023 | 10.56 | 10.84 | 10.35 | 10.69 | 659,886 | -0.07(-0.65%) |
Aug 07, 2023 | 11.09 | 11.21 | 10.47 | 10.76 | 880,220 | -0.61(-5.36%) |
Aug 04, 2023 | 11.46 | 11.57 | 11.14 | 11.37 | 268,978 | -0.04(-0.35%) |
Aug 03, 2023 | 11.13 | 11.50 | 11.01 | 11.41 | 518,890 | +0.12(+1.06%) |
Aug 02, 2023 | 11.38 | 11.45 | 11.06 | 11.29 | 409,075 | -0.28(-2.42%) |
Aug 01, 2023 | 11.44 | 11.58 | 11.16 | 11.57 | 357,689 | -0.01(-0.09%) |
Jul 31, 2023 | 11.16 | 11.60 | 11.11 | 11.58 | 256,251 | +0.48(+4.32%) |
Jul 28, 2023 | 11.13 | 11.32 | 11.02 | 11.10 | 229,089 | +0.18(+1.65%) |
Jul 27, 2023 | 11.45 | 11.54 | 10.86 | 10.92 | 269,749 | -0.39(-3.45%) |
Jul 26, 2023 | 11.12 | 11.38 | 11.09 | 11.31 | 272,683 | +0.11(+0.98%) |
Jul 25, 2023 | 11.04 | 11.32 | 11.04 | 11.20 | 274,148 | +0.16(+1.45%) |
Jul 24, 2023 | 11.30 | 11.35 | 11.01 | 11.04 | 268,327 | -0.22(-1.95%) |
Jul 21, 2023 | 11.52 | 11.61 | 11.19 | 11.26 | 271,131 | -0.10(-0.88%) |
Jul 20, 2023 | 11.79 | 11.90 | 11.31 | 11.36 | 407,872 | -0.51(-4.30%) |
Jul 19, 2023 | 11.67 | 11.97 | 11.67 | 11.87 | 372,163 | +0.28(+2.42%) |
Jul 18, 2023 | 11.80 | 11.80 | 11.43 | 11.59 | 316,309 | -0.21(-1.78%) |
Jul 17, 2023 | 11.78 | 11.95 | 11.70 | 11.80 | 271,203 | +0.02(+0.17%) |
Jul 14, 2023 | 12.12 | 12.25 | 11.74 | 11.78 | 314,544 | -0.34(-2.81%) |
Jul 13, 2023 | 12.12 | 12.28 | 11.98 | 12.12 | 469,001 | +0.10(+0.83%) |
Jul 12, 2023 | 12.00 | 12.05 | 11.64 | 12.02 | 676,121 | +0.31(+2.65%) |
Jul 11, 2023 | 11.21 | 11.71 | 11.04 | 11.71 | 603,102 | +0.58(+5.21%) |
Jul 10, 2023 | 10.73 | 11.14 | 10.73 | 11.13 | 314,508 | +0.32(+2.96%) |
Jul 07, 2023 | 10.89 | 11.09 | 10.80 | 10.81 | 333,462 | -0.04(-0.37%) |
Jul 06, 2023 | 10.62 | 10.92 | 10.51 | 10.85 | 432,568 | +0.06(+0.56%) |
Jul 05, 2023 | 10.78 | 10.98 | 10.71 | 10.79 | 371,155 | -0.17(-1.55%) |
Jul 03, 2023 | 10.99 | 11.07 | 10.83 | 10.96 | 205,668 | -0.04(-0.36%) |
Jun 30, 2023 | 10.98 | 11.06 | 10.78 | 11.00 | 437,221 | +0.16(+1.48%) |
Jun 29, 2023 | 11.12 | 11.26 | 10.78 | 10.84 | 367,576 | -0.33(-2.95%) |
Jun 28, 2023 | 10.76 | 11.20 | 10.73 | 11.17 | 340,174 | +0.35(+3.23%) |
Jun 27, 2023 | 10.77 | 10.88 | 10.64 | 10.82 | 311,406 | +0.19(+1.79%) |
Jun 26, 2023 | 10.59 | 10.83 | 10.54 | 10.63 | 448,579 | +0.00(+0.00%) |
Jun 23, 2023 | 10.52 | 10.81 | 10.50 | 10.63 | 2,613,517 | -0.11(-1.02%) |
Jun 22, 2023 | 10.80 | 10.83 | 10.59 | 10.74 | 362,027 | -0.10(-0.92%) |
Jun 21, 2023 | 10.84 | 10.90 | 10.54 | 10.84 | 485,000 | -0.08(-0.73%) |
Jun 20, 2023 | 10.82 | 10.95 | 10.58 | 10.92 | 504,636 | -0.05(-0.46%) |
Jun 16, 2023 | 11.17 | 11.18 | 10.90 | 10.97 | 1,107,223 | -0.12(-1.08%) |
Jun 15, 2023 | 10.82 | 11.13 | 10.68 | 11.09 | 484,662 | +0.16(+1.46%) |
Jun 14, 2023 | 11.13 | 11.19 | 10.79 | 10.93 | 655,700 | -0.20(-1.80%) |
Jun 13, 2023 | 10.89 | 11.21 | 10.78 | 11.13 | 722,060 | +0.31(+2.87%) |
Jun 12, 2023 | 10.45 | 10.87 | 10.26 | 10.82 | 1,042,491 | +0.48(+4.64%) |
Jun 09, 2023 | 10.18 | 10.59 | 10.16 | 10.34 | 1,370,143 | +0.16(+1.57%) |
Jun 08, 2023 | 10.14 | 10.27 | 9.990 | 10.18 | 762,512 | +0.06(+0.59%) |
Jun 07, 2023 | 10.34 | 10.49 | 10.00 | 10.12 | 1,150,227 | -0.17(-1.65%) |
Jun 06, 2023 | 9.740 | 10.34 | 9.740 | 10.29 | 849,278 | +0.46(+4.68%) |
Jun 05, 2023 | 9.780 | 9.840 | 9.480 | 9.830 | 690,357 | -0.02(-0.20%) |
Jun 02, 2023 | 9.730 | 9.885 | 9.550 | 9.850 | 682,892 | +0.25(+2.60%) |
Jun 01, 2023 | 9.430 | 9.710 | 9.390 | 9.600 | 1,001,430 | -0.14(-1.44%) |
May 31, 2023 | 9.210 | 9.800 | 9.160 | 9.740 | 1,959,531 | +0.50(+5.41%) |
May 30, 2023 | 9.300 | 9.470 | 9.140 | 9.240 | 652,855 | -0.14(-1.49%) |
May 26, 2023 | 9.140 | 9.560 | 9.130 | 9.380 | 605,310 | +0.25(+2.74%) |
May 25, 2023 | 9.360 | 9.490 | 9.010 | 9.130 | 646,860 | -0.19(-2.04%) |
May 24, 2023 | 9.230 | 9.340 | 8.910 | 9.320 | 812,527 | -0.05(-0.53%) |
May 23, 2023 | 9.250 | 9.600 | 9.210 | 9.370 | 706,171 | -0.02(-0.21%) |
May 22, 2023 | 9.090 | 9.530 | 8.880 | 9.390 | 1,111,381 | +0.30(+3.30%) |
May 19, 2023 | 9.170 | 9.260 | 8.950 | 9.090 | 915,222 | +0.00(+0.00%) |
May 18, 2023 | 9.220 | 9.400 | 8.865 | 9.090 | 1,537,050 | -0.11(-1.20%) |
May 17, 2023 | 8.900 | 9.340 | 8.580 | 9.200 | 2,132,797 | +0.21(+2.34%) |
May 16, 2023 | 9.460 | 9.690 | 8.500 | 8.990 | 2,946,298 | -1.34(-12.97%) |
May 15, 2023 | 9.890 | 10.63 | 9.835 | 10.33 | 667,045 | +0.35(+3.51%) |
May 12, 2023 | 10.25 | 10.32 | 9.910 | 9.980 | 728,590 | -0.29(-2.82%) |
May 11, 2023 | 10.58 | 10.67 | 9.725 | 10.27 | 817,591 | -0.42(-3.93%) |
May 10, 2023 | 9.310 | 10.87 | 9.200 | 10.69 | 2,287,545 | -0.94(-8.08%) |
May 09, 2023 | 11.50 | 11.90 | 11.49 | 11.63 | 571,999 | +0.03(+0.26%) |
May 08, 2023 | 11.64 | 11.77 | 11.44 | 11.60 | 598,896 | -0.06(-0.51%) |
May 05, 2023 | 11.23 | 11.73 | 11.23 | 11.66 | 457,588 | +0.50(+4.48%) |
May 04, 2023 | 10.86 | 11.27 | 10.86 | 11.16 | 314,752 | +0.23(+2.10%) |
May 03, 2023 | 10.85 | 11.28 | 10.71 | 10.93 | 367,212 | +0.07(+0.64%) |
May 02, 2023 | 11.16 | 11.16 | 10.71 | 10.86 | 459,460 | -0.32(-2.86%) |