Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.23 | 12.28 | 12.13 | 12.28 | 280,077 | +0.06(+0.49%) |
May 30, 2024 | 12.10 | 12.28 | 12.10 | 12.22 | 657,516 | +0.02(+0.16%) |
May 29, 2024 | 12.20 | 12.29 | 12.18 | 12.20 | 279,918 | -0.24(-1.93%) |
May 28, 2024 | 12.52 | 12.53 | 12.38 | 12.44 | 653,385 | +0.14(+1.14%) |
May 24, 2024 | 12.24 | 12.30 | 12.22 | 12.30 | 185,698 | +0.15(+1.23%) |
May 23, 2024 | 12.33 | 12.35 | 12.09 | 12.15 | 185,719 | -0.07(-0.57%) |
May 22, 2024 | 12.34 | 12.35 | 12.13 | 12.22 | 858,748 | -0.45(-3.55%) |
May 21, 2024 | 12.68 | 12.74 | 12.63 | 12.67 | 301,617 | -0.03(-0.24%) |
May 20, 2024 | 12.65 | 12.74 | 12.60 | 12.70 | 300,335 | +0.05(+0.40%) |
May 17, 2024 | 12.52 | 12.71 | 12.49 | 12.65 | 737,882 | +0.16(+1.28%) |
May 16, 2024 | 12.41 | 12.50 | 12.40 | 12.49 | 300,200 | +0.16(+1.30%) |
May 15, 2024 | 12.42 | 12.45 | 12.21 | 12.33 | 423,661 | -0.06(-0.48%) |
May 14, 2024 | 12.19 | 12.39 | 12.14 | 12.39 | 766,709 | +0.47(+3.94%) |
May 13, 2024 | 11.83 | 11.93 | 11.83 | 11.92 | 228,816 | +0.05(+0.42%) |
May 10, 2024 | 11.88 | 11.90 | 11.80 | 11.87 | 260,757 | +0.21(+1.80%) |
May 09, 2024 | 11.52 | 11.66 | 11.51 | 11.66 | 509,924 | +0.20(+1.75%) |
May 08, 2024 | 11.42 | 11.50 | 11.37 | 11.46 | 250,845 | -0.25(-2.13%) |
May 07, 2024 | 11.73 | 11.74 | 11.64 | 11.71 | 399,430 | +0.08(+0.69%) |
May 06, 2024 | 11.67 | 11.73 | 11.57 | 11.63 | 395,138 | +0.19(+1.66%) |
May 03, 2024 | 11.30 | 11.44 | 11.25 | 11.44 | 360,125 | +0.13(+1.15%) |
May 02, 2024 | 11.42 | 11.51 | 11.13 | 11.31 | 607,154 | -0.25(-2.16%) |
May 01, 2024 | 11.51 | 11.80 | 11.48 | 11.56 | 205,200 | -0.12(-0.99%) |
Apr 30, 2024 | 11.75 | 11.78 | 11.61 | 11.68 | 739,397 | -0.22(-1.89%) |
Apr 29, 2024 | 11.77 | 11.90 | 11.70 | 11.90 | 877,382 | +0.20(+1.71%) |
Apr 26, 2024 | 11.80 | 11.80 | 11.63 | 11.70 | 647,733 | -0.08(-0.68%) |
Apr 25, 2024 | 11.56 | 11.78 | 11.56 | 11.78 | 205,821 | +0.01(+0.08%) |
Apr 24, 2024 | 11.79 | 11.80 | 11.70 | 11.77 | 281,902 | +0.12(+1.03%) |
Apr 23, 2024 | 11.50 | 11.69 | 11.48 | 11.65 | 216,173 | -0.12(-1.02%) |
Apr 22, 2024 | 11.70 | 11.80 | 11.66 | 11.77 | 471,149 | +0.01(+0.09%) |
Apr 19, 2024 | 11.77 | 11.84 | 11.70 | 11.76 | 400,786 | +0.00(+0.00%) |
Apr 18, 2024 | 11.68 | 11.84 | 11.68 | 11.76 | 755,759 | +0.04(+0.34%) |
Apr 17, 2024 | 11.77 | 11.82 | 11.68 | 11.72 | 624,568 | +0.09(+0.77%) |
Apr 16, 2024 | 11.59 | 11.65 | 11.50 | 11.63 | 1,037,766 | -0.20(-1.69%) |
Apr 15, 2024 | 12.05 | 12.06 | 11.80 | 11.83 | 512,272 | -0.11(-0.92%) |
Apr 12, 2024 | 12.02 | 12.11 | 11.88 | 11.94 | 1,201,589 | +0.27(+2.31%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.45 | 11.67 | 1,260,097 | -0.07(-0.60%) |
Apr 10, 2024 | 11.66 | 11.82 | 11.59 | 11.74 | 719,077 | -0.24(-2.00%) |
Apr 09, 2024 | 12.00 | 12.05 | 11.91 | 11.98 | 1,486,576 | +0.19(+1.61%) |
Apr 08, 2024 | 11.78 | 11.81 | 11.68 | 11.79 | 440,865 | +0.25(+2.17%) |
Apr 05, 2024 | 11.55 | 11.59 | 11.48 | 11.54 | 509,855 | +0.03(+0.26%) |
Apr 04, 2024 | 11.71 | 11.73 | 11.48 | 11.51 | 469,538 | -0.05(-0.43%) |
Apr 03, 2024 | 11.30 | 11.57 | 11.30 | 11.56 | 643,902 | +0.26(+2.30%) |
Apr 02, 2024 | 11.21 | 11.30 | 11.15 | 11.30 | 727,443 | +0.32(+2.91%) |
Apr 01, 2024 | 10.95 | 11.06 | 10.66 | 10.98 | 496,939 | +0.03(+0.27%) |
Mar 28, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 520,178 | +0.06(+0.55%) |
Mar 27, 2024 | 10.62 | 10.91 | 10.59 | 10.89 | 1,812,641 | +0.26(+2.45%) |
Mar 26, 2024 | 10.72 | 10.74 | 10.62 | 10.63 | 644,272 | +0.03(+0.28%) |
Mar 25, 2024 | 10.71 | 10.77 | 10.59 | 10.60 | 1,367,868 | -0.13(-1.21%) |
Mar 22, 2024 | 10.79 | 10.82 | 10.72 | 10.73 | 473,821 | -0.07(-0.62%) |
Mar 21, 2024 | 10.90 | 10.93 | 10.73 | 10.80 | 481,436 | +0.06(+0.53%) |
Mar 20, 2024 | 10.55 | 10.76 | 10.51 | 10.74 | 415,063 | +0.13(+1.23%) |
Mar 19, 2024 | 10.54 | 10.64 | 10.46 | 10.61 | 507,039 | -0.07(-0.66%) |
Mar 18, 2024 | 10.84 | 10.86 | 10.67 | 10.68 | 732,121 | -0.10(-0.93%) |
Mar 15, 2024 | 10.78 | 10.84 | 10.72 | 10.78 | 448,204 | +0.18(+1.70%) |
Mar 14, 2024 | 10.66 | 10.69 | 10.54 | 10.60 | 748,916 | -0.11(-1.03%) |
Mar 13, 2024 | 10.49 | 10.74 | 10.49 | 10.71 | 594,779 | +0.46(+4.49%) |
Mar 12, 2024 | 10.29 | 10.31 | 10.16 | 10.25 | 880,247 | +0.03(+0.29%) |
Mar 11, 2024 | 10.04 | 10.22 | 10.00 | 10.22 | 1,098,995 | +0.03(+0.29%) |
Mar 08, 2024 | 10.34 | 10.38 | 10.19 | 10.19 | 447,123 | +0.02(+0.20%) |
Mar 07, 2024 | 10.10 | 10.19 | 10.08 | 10.17 | 920,878 | +0.31(+3.14%) |
Mar 06, 2024 | 9.900 | 9.940 | 9.820 | 9.860 | 662,888 | +0.18(+1.86%) |
Mar 05, 2024 | 9.750 | 9.838 | 9.670 | 9.680 | 733,609 | +0.06(+0.62%) |
Mar 04, 2024 | 9.570 | 9.640 | 9.550 | 9.620 | 830,068 | +0.01(+0.10%) |
Mar 01, 2024 | 9.510 | 9.640 | 9.470 | 9.610 | 1,206,824 | +0.14(+1.48%) |
Feb 29, 2024 | 9.450 | 9.510 | 9.390 | 9.470 | 1,010,382 | +0.10(+1.01%) |
Feb 28, 2024 | 9.350 | 9.430 | 9.330 | 9.375 | 414,254 | -0.04(-0.37%) |
Feb 27, 2024 | 9.370 | 9.410 | 9.329 | 9.410 | 470,154 | +0.11(+1.18%) |
Feb 26, 2024 | 9.340 | 9.350 | 9.260 | 9.300 | 942,607 | -0.16(-1.69%) |
Feb 23, 2024 | 9.460 | 9.510 | 9.429 | 9.460 | 710,904 | -0.12(-1.25%) |
Feb 22, 2024 | 9.610 | 9.610 | 9.500 | 9.580 | 1,130,060 | -0.09(-0.93%) |
Feb 21, 2024 | 9.670 | 9.780 | 9.640 | 9.670 | 883,122 | -0.14(-1.43%) |
Feb 20, 2024 | 9.890 | 9.900 | 9.770 | 9.810 | 1,683,244 | -0.16(-1.60%) |
Feb 16, 2024 | 9.980 | 10.11 | 9.970 | 9.970 | 634,453 | +0.06(+0.61%) |
Feb 15, 2024 | 9.690 | 9.910 | 9.690 | 9.910 | 1,118,077 | +0.09(+0.92%) |
Feb 14, 2024 | 9.680 | 9.830 | 9.680 | 9.820 | 398,873 | +0.05(+0.51%) |
Feb 13, 2024 | 9.840 | 9.870 | 9.720 | 9.770 | 1,796,172 | -0.16(-1.61%) |
Feb 12, 2024 | 9.820 | 9.960 | 9.800 | 9.930 | 1,100,807 | +0.22(+2.27%) |
Feb 09, 2024 | 9.710 | 9.800 | 9.630 | 9.710 | 1,652,856 | -0.31(-3.09%) |
Feb 08, 2024 | 10.00 | 10.04 | 9.930 | 10.02 | 927,184 | -0.13(-1.28%) |
Feb 07, 2024 | 10.12 | 10.16 | 10.06 | 10.15 | 497,597 | -0.18(-1.74%) |
Feb 06, 2024 | 10.24 | 10.35 | 10.23 | 10.33 | 413,049 | +0.08(+0.78%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.15 | 10.25 | 683,940 | -0.25(-2.38%) |
Feb 02, 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 994,608 | -0.37(-3.40%) |
Feb 01, 2024 | 10.72 | 10.87 | 10.69 | 10.87 | 560,479 | +0.28(+2.64%) |
Jan 31, 2024 | 10.72 | 10.76 | 10.52 | 10.59 | 506,989 | -0.07(-0.66%) |
Jan 30, 2024 | 10.68 | 10.70 | 10.57 | 10.66 | 697,068 | -0.16(-1.48%) |
Jan 29, 2024 | 10.71 | 10.83 | 10.66 | 10.82 | 739,447 | +0.09(+0.84%) |
Jan 26, 2024 | 10.77 | 10.83 | 10.67 | 10.73 | 547,476 | +0.19(+1.80%) |
Jan 25, 2024 | 10.61 | 10.61 | 10.49 | 10.54 | 762,147 | +0.04(+0.38%) |
Jan 24, 2024 | 10.58 | 10.61 | 10.50 | 10.50 | 1,022,234 | +0.25(+2.44%) |
Jan 23, 2024 | 10.21 | 10.32 | 10.20 | 10.25 | 800,574 | +0.19(+1.89%) |
Jan 22, 2024 | 10.15 | 10.18 | 10.05 | 10.06 | 1,185,463 | -0.47(-4.46%) |
Jan 19, 2024 | 10.45 | 10.55 | 10.38 | 10.53 | 775,036 | -0.12(-1.13%) |
Jan 18, 2024 | 10.54 | 10.65 | 10.46 | 10.65 | 690,399 | +0.09(+0.85%) |
Jan 17, 2024 | 10.55 | 10.62 | 10.44 | 10.56 | 997,155 | -0.42(-3.83%) |
Jan 16, 2024 | 11.12 | 11.12 | 10.95 | 10.98 | 716,712 | -0.37(-3.26%) |
Jan 12, 2024 | 11.43 | 11.48 | 11.34 | 11.35 | 311,628 | +0.01(+0.09%) |
Jan 11, 2024 | 11.41 | 11.42 | 11.22 | 11.34 | 509,250 | -0.02(-0.18%) |
Jan 10, 2024 | 11.43 | 11.45 | 11.32 | 11.36 | 596,322 | -0.06(-0.53%) |
Jan 09, 2024 | 11.46 | 11.46 | 11.36 | 11.42 | 679,897 | -0.23(-1.97%) |
Jan 08, 2024 | 11.52 | 11.67 | 11.46 | 11.65 | 631,512 | -0.07(-0.60%) |
Jan 05, 2024 | 11.75 | 11.91 | 11.67 | 11.72 | 399,699 | +0.13(+1.12%) |
Jan 04, 2024 | 11.53 | 11.65 | 11.52 | 11.59 | 450,925 | +0.03(+0.26%) |
Jan 03, 2024 | 11.47 | 11.63 | 11.41 | 11.56 | 443,198 | -0.22(-1.87%) |
Jan 02, 2024 | 11.77 | 11.86 | 11.73 | 11.78 | 463,588 | -0.20(-1.67%) |
Dec 29, 2023 | 11.83 | 12.00 | 11.80 | 11.98 | 197,236 | +0.05(+0.42%) |
Dec 28, 2023 | 12.01 | 12.05 | 11.91 | 11.93 | 171,301 | -0.12(-1.00%) |
Dec 27, 2023 | 12.03 | 12.05 | 11.98 | 12.05 | 281,591 | +0.07(+0.58%) |
Dec 26, 2023 | 11.84 | 12.02 | 11.79 | 11.98 | 281,525 | +0.12(+1.01%) |
Dec 22, 2023 | 12.00 | 12.00 | 11.76 | 11.86 | 284,023 | -0.07(-0.59%) |
Dec 21, 2023 | 11.72 | 11.93 | 11.70 | 11.93 | 285,117 | +0.22(+1.88%) |
Dec 20, 2023 | 11.91 | 11.93 | 11.69 | 11.71 | 434,650 | -0.23(-1.93%) |
Dec 19, 2023 | 11.77 | 11.95 | 11.77 | 11.94 | 277,754 | +0.27(+2.31%) |
Dec 18, 2023 | 11.66 | 11.70 | 11.61 | 11.67 | 482,884 | +0.05(+0.43%) |
Dec 15, 2023 | 11.70 | 11.75 | 11.58 | 11.62 | 342,284 | +0.07(+0.61%) |
Dec 14, 2023 | 11.40 | 11.60 | 11.40 | 11.55 | 583,956 | +0.43(+3.87%) |
Dec 13, 2023 | 10.88 | 11.12 | 10.78 | 11.12 | 437,132 | +0.20(+1.83%) |
Dec 12, 2023 | 10.93 | 10.95 | 10.82 | 10.92 | 645,364 | -0.13(-1.18%) |
Dec 11, 2023 | 11.04 | 11.07 | 10.96 | 11.05 | 588,881 | -0.41(-3.58%) |
Dec 08, 2023 | 11.35 | 11.53 | 11.34 | 11.46 | 189,037 | +0.05(+0.44%) |
Dec 07, 2023 | 11.33 | 11.42 | 11.26 | 11.41 | 297,612 | +0.31(+2.79%) |
Dec 06, 2023 | 11.22 | 11.32 | 11.10 | 11.10 | 289,385 | +0.10(+0.91%) |
Dec 05, 2023 | 11.04 | 11.05 | 10.92 | 11.00 | 392,345 | -0.19(-1.65%) |
Dec 04, 2023 | 11.21 | 11.29 | 11.12 | 11.19 | 566,474 | -0.40(-3.49%) |
Dec 01, 2023 | 11.31 | 11.60 | 11.28 | 11.59 | 798,334 | +0.43(+3.85%) |
Nov 30, 2023 | 11.25 | 11.27 | 11.09 | 11.16 | 373,261 | -0.08(-0.71%) |
Nov 29, 2023 | 11.32 | 11.32 | 11.19 | 11.24 | 888,001 | -0.02(-0.18%) |
Nov 28, 2023 | 11.21 | 11.32 | 11.17 | 11.26 | 932,583 | +0.11(+0.99%) |
Nov 27, 2023 | 11.19 | 11.23 | 11.13 | 11.15 | 965,366 | -0.11(-0.98%) |
Nov 24, 2023 | 11.10 | 11.28 | 11.10 | 11.26 | 177,551 | +0.05(+0.45%) |
Nov 22, 2023 | 11.16 | 11.21 | 11.10 | 11.21 | 223,960 | -0.21(-1.84%) |
Nov 21, 2023 | 11.47 | 11.51 | 11.36 | 11.42 | 300,347 | -0.17(-1.47%) |
Nov 20, 2023 | 11.47 | 11.61 | 11.43 | 11.59 | 287,627 | -0.05(-0.43%) |
Nov 17, 2023 | 11.53 | 11.64 | 11.52 | 11.64 | 456,218 | +0.33(+2.92%) |
Nov 16, 2023 | 11.41 | 11.45 | 11.28 | 11.31 | 224,378 | -0.16(-1.39%) |
Nov 15, 2023 | 11.62 | 11.64 | 11.46 | 11.47 | 586,576 | +0.28(+2.50%) |
Nov 14, 2023 | 11.12 | 11.32 | 11.09 | 11.19 | 584,687 | +0.69(+6.57%) |
Nov 13, 2023 | 10.42 | 10.54 | 10.42 | 10.50 | 492,922 | +0.06(+0.57%) |
Nov 10, 2023 | 10.32 | 10.46 | 10.27 | 10.44 | 1,142,051 | +0.10(+0.97%) |
Nov 09, 2023 | 10.48 | 10.55 | 10.33 | 10.34 | 1,022,739 | -0.06(-0.58%) |
Nov 08, 2023 | 10.50 | 10.53 | 10.38 | 10.40 | 291,438 | -0.12(-1.14%) |
Nov 07, 2023 | 10.66 | 10.66 | 10.50 | 10.52 | 417,042 | -0.38(-3.49%) |
Nov 06, 2023 | 10.93 | 10.98 | 10.85 | 10.90 | 708,542 | +0.12(+1.11%) |
Nov 03, 2023 | 10.80 | 10.92 | 10.76 | 10.78 | 346,779 | +0.06(+0.56%) |
Nov 02, 2023 | 10.80 | 10.86 | 10.66 | 10.72 | 527,392 | +0.22(+2.10%) |
Nov 01, 2023 | 10.51 | 10.56 | 10.38 | 10.50 | 329,733 | -0.01(-0.10%) |
Oct 31, 2023 | 10.59 | 10.62 | 10.33 | 10.51 | 368,959 | -0.39(-3.58%) |
Oct 30, 2023 | 10.91 | 10.95 | 10.86 | 10.90 | 262,471 | +0.20(+1.87%) |
Oct 27, 2023 | 10.88 | 10.88 | 10.65 | 10.70 | 231,917 | +0.08(+0.75%) |
Oct 26, 2023 | 10.62 | 10.69 | 10.54 | 10.62 | 351,807 | +0.06(+0.57%) |
Oct 25, 2023 | 10.58 | 10.66 | 10.53 | 10.56 | 377,444 | +0.00(+0.00%) |
Oct 24, 2023 | 10.48 | 10.61 | 10.46 | 10.56 | 583,618 | +0.18(+1.73%) |
Oct 23, 2023 | 10.37 | 10.47 | 10.26 | 10.38 | 539,427 | -0.12(-1.14%) |
Oct 20, 2023 | 10.61 | 10.65 | 10.48 | 10.50 | 500,059 | -0.34(-3.09%) |
Oct 19, 2023 | 10.84 | 10.96 | 10.80 | 10.84 | 335,454 | -0.19(-1.77%) |
Oct 18, 2023 | 11.07 | 11.11 | 10.95 | 11.03 | 484,849 | -0.24(-2.13%) |
Oct 17, 2023 | 10.98 | 11.30 | 10.97 | 11.27 | 616,388 | -0.01(-0.09%) |
Oct 16, 2023 | 11.21 | 11.30 | 11.18 | 11.28 | 277,818 | +0.19(+1.71%) |
Oct 13, 2023 | 11.16 | 11.18 | 10.95 | 11.09 | 375,947 | -0.18(-1.60%) |
Oct 12, 2023 | 11.37 | 11.37 | 11.17 | 11.27 | 884,383 | -0.03(-0.27%) |
Oct 11, 2023 | 11.33 | 11.38 | 11.21 | 11.30 | 425,596 | -0.03(-0.26%) |
Oct 10, 2023 | 11.26 | 11.44 | 11.26 | 11.33 | 1,289,198 | +0.31(+2.81%) |
Oct 09, 2023 | 10.83 | 11.08 | 10.83 | 11.02 | 1,248,847 | +0.12(+1.10%) |
Oct 06, 2023 | 10.76 | 10.96 | 10.69 | 10.90 | 722,952 | +0.18(+1.68%) |
Oct 05, 2023 | 10.64 | 10.73 | 10.62 | 10.72 | 289,249 | -0.04(-0.37%) |
Oct 04, 2023 | 10.85 | 10.85 | 10.61 | 10.76 | 251,795 | -0.14(-1.28%) |
Oct 03, 2023 | 10.90 | 10.94 | 10.83 | 10.90 | 551,192 | -0.24(-2.15%) |
Oct 02, 2023 | 11.37 | 11.37 | 11.12 | 11.14 | 844,803 | -0.26(-2.28%) |
Sep 29, 2023 | 11.57 | 11.61 | 11.36 | 11.40 | 314,648 | +0.21(+1.83%) |
Sep 28, 2023 | 11.01 | 11.28 | 10.98 | 11.20 | 414,095 | +0.21(+1.87%) |
Sep 27, 2023 | 11.03 | 11.03 | 10.87 | 10.99 | 396,306 | +0.12(+1.10%) |
Sep 26, 2023 | 11.04 | 11.11 | 10.86 | 10.87 | 275,638 | -0.17(-1.54%) |
Sep 25, 2023 | 10.87 | 11.05 | 11.02 | 11.04 | 338,046 | -0.05(-0.45%) |
Sep 22, 2023 | 11.14 | 11.24 | 11.05 | 11.09 | 223,496 | +0.06(+0.54%) |
Sep 21, 2023 | 11.07 | 11.14 | 10.99 | 11.03 | 927,483 | -0.29(-2.56%) |
Sep 20, 2023 | 11.44 | 11.50 | 11.32 | 11.32 | 216,076 | -0.08(-0.70%) |
Sep 19, 2023 | 11.48 | 11.54 | 11.36 | 11.40 | 962,435 | +0.08(+0.71%) |
Sep 18, 2023 | 11.31 | 11.36 | 11.27 | 11.32 | 349,837 | +0.12(+1.07%) |
Sep 15, 2023 | 11.26 | 11.33 | 11.19 | 11.20 | 341,231 | +0.02(+0.18%) |
Sep 14, 2023 | 11.08 | 11.18 | 11.08 | 11.18 | 372,359 | +0.48(+4.51%) |
Sep 13, 2023 | 10.76 | 10.79 | 10.66 | 10.70 | 166,460 | -0.07(-0.67%) |
Sep 12, 2023 | 10.75 | 10.85 | 10.75 | 10.77 | 316,827 | -0.08(-0.74%) |
Sep 11, 2023 | 10.89 | 10.93 | 10.82 | 10.85 | 625,007 | +0.30(+2.84%) |
Sep 08, 2023 | 10.58 | 10.67 | 10.54 | 10.55 | 360,112 | +0.05(+0.48%) |
Sep 07, 2023 | 10.51 | 10.56 | 10.43 | 10.50 | 425,916 | -0.20(-1.87%) |
Sep 06, 2023 | 10.73 | 10.77 | 10.62 | 10.70 | 424,409 | -0.08(-0.71%) |
Sep 05, 2023 | 10.89 | 10.93 | 10.77 | 10.78 | 504,444 | +0.03(+0.24%) |
Sep 01, 2023 | 10.85 | 10.91 | 10.68 | 10.75 | 398,957 | +0.17(+1.61%) |
Aug 31, 2023 | 10.67 | 10.70 | 10.56 | 10.58 | 617,005 | -0.52(-4.68%) |
Aug 30, 2023 | 11.07 | 11.15 | 11.06 | 11.10 | 182,437 | +0.01(+0.09%) |
Aug 29, 2023 | 10.92 | 11.09 | 10.92 | 11.09 | 290,056 | +0.22(+2.02%) |
Aug 28, 2023 | 10.83 | 10.93 | 10.79 | 10.87 | 444,162 | +0.13(+1.21%) |
Aug 25, 2023 | 10.82 | 10.83 | 10.62 | 10.74 | 340,311 | +0.01(+0.09%) |
Aug 24, 2023 | 10.70 | 10.81 | 10.64 | 10.73 | 416,811 | -0.26(-2.37%) |
Aug 23, 2023 | 10.89 | 11.00 | 10.86 | 10.99 | 276,530 | +0.10(+0.92%) |
Aug 22, 2023 | 10.93 | 10.95 | 10.86 | 10.89 | 602,052 | +0.19(+1.78%) |
Aug 21, 2023 | 10.66 | 10.71 | 10.62 | 10.70 | 722,104 | +0.13(+1.23%) |
Aug 18, 2023 | 10.46 | 10.59 | 10.46 | 10.57 | 326,963 | -0.21(-1.95%) |
Aug 17, 2023 | 10.79 | 10.82 | 10.69 | 10.78 | 1,386,338 | +0.23(+2.18%) |
Aug 16, 2023 | 10.54 | 10.70 | 10.54 | 10.55 | 434,425 | +0.01(+0.09%) |
Aug 15, 2023 | 10.72 | 10.73 | 10.50 | 10.54 | 1,534,221 | -0.43(-3.92%) |
Aug 14, 2023 | 10.93 | 11.01 | 10.83 | 10.97 | 1,209,911 | -0.30(-2.66%) |
Aug 11, 2023 | 11.29 | 11.31 | 11.20 | 11.27 | 290,962 | -0.17(-1.49%) |
Aug 10, 2023 | 11.62 | 11.71 | 11.42 | 11.44 | 405,813 | -0.12(-1.04%) |
Aug 09, 2023 | 11.55 | 11.67 | 11.51 | 11.56 | 371,393 | +0.26(+2.30%) |
Aug 08, 2023 | 11.18 | 11.36 | 11.11 | 11.30 | 481,688 | -0.30(-2.59%) |
Aug 07, 2023 | 11.60 | 11.63 | 11.48 | 11.60 | 499,777 | -0.01(-0.09%) |
Aug 04, 2023 | 11.68 | 11.80 | 11.57 | 11.61 | 318,454 | -0.04(-0.34%) |
Aug 03, 2023 | 11.57 | 11.71 | 11.51 | 11.65 | 439,589 | +0.00(+0.00%) |
Aug 02, 2023 | 11.73 | 11.77 | 11.61 | 11.65 | 678,618 | -0.30(-2.51%) |
Aug 01, 2023 | 11.96 | 11.99 | 11.90 | 11.95 | 345,534 | -0.16(-1.32%) |
Jul 31, 2023 | 12.15 | 12.19 | 12.09 | 12.11 | 875,339 | +0.17(+1.42%) |
Jul 28, 2023 | 11.95 | 12.00 | 11.88 | 11.94 | 912,677 | +0.04(+0.34%) |
Jul 27, 2023 | 12.01 | 12.07 | 11.90 | 11.90 | 506,856 | -0.23(-1.90%) |
Jul 26, 2023 | 12.06 | 12.18 | 12.02 | 12.13 | 148,977 | -0.26(-2.10%) |
Jul 25, 2023 | 12.43 | 12.47 | 12.33 | 12.39 | 491,654 | +0.21(+1.72%) |
Jul 24, 2023 | 12.22 | 12.30 | 12.16 | 12.18 | 312,071 | +0.05(+0.41%) |
Jul 21, 2023 | 12.13 | 12.14 | 12.01 | 12.13 | 312,590 | -0.01(-0.08%) |
Jul 20, 2023 | 12.03 | 12.17 | 11.99 | 12.14 | 1,184,446 | +0.42(+3.58%) |
Jul 19, 2023 | 11.57 | 11.72 | 11.57 | 11.72 | 585,582 | -0.03(-0.26%) |
Jul 18, 2023 | 11.75 | 11.86 | 11.75 | 11.75 | 1,100,288 | -0.13(-1.09%) |
Jul 17, 2023 | 11.81 | 11.90 | 11.78 | 11.88 | 372,975 | -0.27(-2.22%) |
Jul 14, 2023 | 12.18 | 12.21 | 12.11 | 12.15 | 413,416 | -0.13(-1.06%) |
Jul 13, 2023 | 12.26 | 12.34 | 12.24 | 12.28 | 473,452 | +0.48(+4.07%) |
Jul 12, 2023 | 11.79 | 11.85 | 11.74 | 11.80 | 443,717 | +0.46(+4.06%) |
Jul 11, 2023 | 11.19 | 11.35 | 11.19 | 11.34 | 506,807 | +0.25(+2.25%) |
Jul 10, 2023 | 11.00 | 11.16 | 11.00 | 11.09 | 413,320 | -0.09(-0.81%) |
Jul 07, 2023 | 11.03 | 11.24 | 11.03 | 11.18 | 490,321 | +0.15(+1.36%) |
Jul 06, 2023 | 11.21 | 11.23 | 10.90 | 11.03 | 669,006 | -0.50(-4.34%) |
Jul 05, 2023 | 11.64 | 11.65 | 11.46 | 11.53 | 1,394,512 | -0.06(-0.52%) |
Jul 03, 2023 | 11.64 | 11.69 | 11.56 | 11.59 | 380,933 | +0.33(+2.93%) |
Jun 30, 2023 | 11.26 | 11.36 | 11.23 | 11.26 | 452,574 | +0.25(+2.27%) |
Jun 29, 2023 | 10.91 | 11.04 | 10.90 | 11.01 | 384,024 | +0.09(+0.82%) |
Jun 28, 2023 | 10.97 | 10.97 | 10.85 | 10.92 | 509,548 | -0.34(-3.02%) |
Jun 27, 2023 | 11.15 | 11.26 | 11.09 | 11.26 | 312,879 | +0.12(+1.08%) |
Jun 26, 2023 | 11.00 | 11.16 | 10.96 | 11.14 | 686,949 | +0.15(+1.36%) |
Jun 23, 2023 | 10.99 | 11.03 | 10.94 | 10.99 | 739,129 | -0.42(-3.68%) |
Jun 22, 2023 | 11.40 | 11.41 | 11.33 | 11.41 | 546,264 | -0.11(-0.95%) |
Jun 21, 2023 | 11.32 | 11.54 | 11.32 | 11.52 | 190,908 | +0.06(+0.50%) |
Jun 20, 2023 | 11.40 | 11.49 | 11.33 | 11.46 | 925,424 | -0.55(-4.56%) |
Jun 16, 2023 | 12.14 | 12.17 | 11.97 | 12.01 | 1,030,666 | -0.05(-0.41%) |
Jun 15, 2023 | 11.93 | 12.09 | 11.91 | 12.06 | 614,865 | +0.26(+2.20%) |
Jun 14, 2023 | 11.97 | 12.00 | 11.74 | 11.80 | 419,246 | +0.21(+1.81%) |
Jun 13, 2023 | 11.45 | 11.59 | 11.44 | 11.59 | 759,474 | +0.64(+5.84%) |
Jun 12, 2023 | 10.95 | 10.97 | 10.85 | 10.95 | 424,116 | +0.07(+0.64%) |
Jun 09, 2023 | 10.85 | 10.96 | 10.78 | 10.88 | 1,083,928 | -0.11(-1.00%) |
Jun 08, 2023 | 10.95 | 11.00 | 10.85 | 10.99 | 1,175,866 | +0.19(+1.76%) |
Jun 07, 2023 | 10.87 | 10.98 | 10.79 | 10.80 | 268,226 | +0.12(+1.12%) |
Jun 06, 2023 | 10.50 | 10.69 | 10.50 | 10.68 | 593,929 | +0.08(+0.75%) |
Jun 05, 2023 | 10.70 | 10.70 | 10.55 | 10.60 | 515,575 | -0.17(-1.58%) |
Jun 02, 2023 | 10.83 | 10.86 | 10.72 | 10.77 | 488,941 | +0.39(+3.76%) |