Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.96 | 12.23 | 11.96 | 12.08 | 30,244 | -0.02(-0.17%) |
May 30, 2024 | 11.94 | 12.10 | 11.80 | 12.10 | 10,692 | +0.28(+2.37%) |
May 29, 2024 | 11.97 | 12.10 | 11.82 | 11.82 | 32,167 | -0.27(-2.23%) |
May 28, 2024 | 12.10 | 12.15 | 11.90 | 12.09 | 39,277 | +0.09(+0.75%) |
May 24, 2024 | 11.91 | 12.05 | 11.76 | 12.00 | 24,689 | +0.31(+2.65%) |
May 23, 2024 | 12.16 | 12.21 | 11.69 | 11.69 | 19,715 | -0.46(-3.79%) |
May 22, 2024 | 11.59 | 12.16 | 11.59 | 12.15 | 43,853 | +0.23(+1.93%) |
May 21, 2024 | 12.05 | 12.10 | 11.41 | 11.92 | 35,620 | -0.36(-2.93%) |
May 20, 2024 | 12.37 | 12.60 | 12.05 | 12.28 | 50,897 | -0.21(-1.68%) |
May 17, 2024 | 12.35 | 12.50 | 12.26 | 12.49 | 80,153 | +0.23(+1.88%) |
May 16, 2024 | 12.34 | 12.34 | 12.03 | 12.26 | 8,059 | -0.06(-0.49%) |
May 15, 2024 | 12.03 | 12.32 | 11.82 | 12.32 | 12,697 | +0.27(+2.24%) |
May 14, 2024 | 12.27 | 12.29 | 11.96 | 12.05 | 12,453 | -0.05(-0.41%) |
May 13, 2024 | 12.20 | 12.37 | 12.10 | 12.10 | 2,591 | -0.10(-0.82%) |
May 10, 2024 | 12.23 | 12.23 | 12.04 | 12.20 | 3,712 | -0.03(-0.24%) |
May 09, 2024 | 12.07 | 12.23 | 12.07 | 12.23 | 14,890 | +0.14(+1.15%) |
May 08, 2024 | 12.35 | 12.35 | 12.09 | 12.09 | 7,035 | -0.41(-3.27%) |
May 07, 2024 | 12.10 | 12.77 | 12.10 | 12.50 | 14,838 | +0.65(+5.46%) |
May 06, 2024 | 11.82 | 12.05 | 11.39 | 11.85 | 11,540 | +0.16(+1.36%) |
May 03, 2024 | 11.88 | 11.93 | 11.60 | 11.69 | 9,720 | -0.21(-1.76%) |
May 02, 2024 | 11.87 | 12.03 | 11.78 | 11.90 | 10,540 | +0.13(+1.10%) |
May 01, 2024 | 11.32 | 11.77 | 11.32 | 11.77 | 14,720 | +0.68(+6.10%) |
Apr 30, 2024 | 10.92 | 11.50 | 10.81 | 11.09 | 38,130 | +0.17(+1.55%) |
Apr 29, 2024 | 10.71 | 10.92 | 10.66 | 10.92 | 6,349 | +0.24(+2.24%) |
Apr 26, 2024 | 10.31 | 10.69 | 10.30 | 10.69 | 7,699 | +0.48(+4.68%) |
Apr 25, 2024 | 10.31 | 10.33 | 10.21 | 10.21 | 23,661 | -0.15(-1.44%) |
Apr 24, 2024 | 10.56 | 10.66 | 10.36 | 10.36 | 17,413 | -0.15(-1.42%) |
Apr 23, 2024 | 10.61 | 10.79 | 10.51 | 10.51 | 3,951 | -0.09(-0.85%) |
Apr 22, 2024 | 10.77 | 10.77 | 10.52 | 10.60 | 6,488 | -0.01(-0.09%) |
Apr 19, 2024 | 10.32 | 10.61 | 10.32 | 10.61 | 10,316 | +0.25(+2.40%) |
Apr 18, 2024 | 10.53 | 10.63 | 10.36 | 10.36 | 11,186 | -0.11(-1.05%) |
Apr 17, 2024 | 10.48 | 10.48 | 10.35 | 10.47 | 5,511 | -0.03(-0.28%) |
Apr 16, 2024 | 10.31 | 10.62 | 10.31 | 10.50 | 10,378 | +0.18(+1.74%) |
Apr 15, 2024 | 10.32 | 10.39 | 10.31 | 10.32 | 7,907 | -0.14(-1.33%) |
Apr 12, 2024 | 10.86 | 10.86 | 10.46 | 10.46 | 7,945 | -0.18(-1.68%) |
Apr 11, 2024 | 10.74 | 10.75 | 10.61 | 10.64 | 9,368 | -0.18(-1.66%) |
Apr 10, 2024 | 11.02 | 11.02 | 10.62 | 10.82 | 284,105 | -0.33(-2.95%) |
Apr 09, 2024 | 11.09 | 11.14 | 11.03 | 11.14 | 7,454 | +0.11(+0.99%) |
Apr 08, 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 3,142 | +0.01(+0.09%) |
Apr 05, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 6,715 | -0.01(-0.09%) |
Apr 04, 2024 | 11.11 | 11.18 | 11.03 | 11.03 | 8,348 | -0.04(-0.36%) |
Apr 03, 2024 | 11.02 | 11.11 | 11.02 | 11.07 | 11,652 | +0.05(+0.45%) |
Apr 02, 2024 | 11.02 | 11.17 | 11.02 | 11.02 | 18,875 | +0.00(+0.00%) |
Apr 01, 2024 | 11.39 | 11.39 | 11.01 | 11.02 | 19,482 | -0.33(-2.90%) |
Mar 28, 2024 | 11.13 | 11.45 | 11.13 | 11.35 | 9,236 | +0.16(+1.42%) |
Mar 27, 2024 | 11.23 | 11.24 | 11.19 | 11.19 | 7,092 | +0.11(+0.99%) |
Mar 26, 2024 | 11.10 | 11.17 | 11.00 | 11.08 | 13,838 | +0.02(+0.18%) |
Mar 25, 2024 | 11.24 | 11.25 | 11.06 | 11.06 | 61,706 | -0.09(-0.80%) |
Mar 22, 2024 | 11.21 | 11.23 | 11.15 | 11.15 | 5,683 | -0.06(-0.58%) |
Mar 21, 2024 | 11.16 | 11.25 | 11.15 | 11.22 | 36,002 | -0.04(-0.40%) |
Mar 20, 2024 | 11.11 | 11.31 | 11.11 | 11.26 | 15,985 | +0.14(+1.25%) |
Mar 19, 2024 | 11.22 | 11.22 | 11.05 | 11.12 | 11,455 | +0.01(+0.09%) |
Mar 18, 2024 | 11.22 | 11.22 | 11.10 | 11.11 | 9,674 | +0.05(+0.45%) |
Mar 15, 2024 | 10.98 | 11.25 | 10.98 | 11.06 | 41,107 | -0.02(-0.18%) |
Mar 14, 2024 | 11.17 | 11.29 | 11.08 | 11.08 | 16,130 | -0.15(-1.33%) |
Mar 13, 2024 | 11.25 | 11.30 | 11.15 | 11.23 | 19,835 | +0.21(+1.90%) |
Mar 12, 2024 | 11.20 | 11.25 | 11.02 | 11.02 | 9,155 | -0.04(-0.36%) |
Mar 11, 2024 | 11.25 | 11.25 | 11.06 | 11.06 | 3,220 | -0.04(-0.36%) |
Mar 08, 2024 | 11.33 | 11.33 | 11.10 | 11.10 | 3,778 | -0.13(-1.15%) |
Mar 07, 2024 | 11.30 | 11.30 | 11.09 | 11.23 | 5,987 | -0.04(-0.35%) |
Mar 06, 2024 | 11.19 | 11.27 | 11.05 | 11.27 | 7,398 | +0.21(+1.89%) |
Mar 05, 2024 | 10.89 | 11.21 | 10.88 | 11.06 | 14,964 | +0.25(+2.30%) |
Mar 04, 2024 | 10.93 | 11.02 | 10.79 | 10.82 | 2,432 | +0.01(+0.09%) |
Mar 01, 2024 | 10.92 | 11.02 | 10.81 | 10.81 | 5,241 | -0.07(-0.64%) |
Feb 29, 2024 | 10.96 | 11.01 | 10.88 | 10.88 | 8,921 | +0.07(+0.65%) |
Feb 28, 2024 | 10.83 | 10.87 | 10.81 | 10.81 | 6,011 | -0.12(-1.09%) |
Feb 27, 2024 | 10.82 | 11.20 | 10.82 | 10.92 | 18,303 | +0.12(+1.11%) |
Feb 26, 2024 | 10.86 | 11.02 | 10.77 | 10.81 | 24,491 | -0.17(-1.54%) |
Feb 23, 2024 | 10.82 | 10.98 | 10.81 | 10.97 | 7,731 | +0.02(+0.18%) |
Feb 22, 2024 | 10.81 | 10.95 | 10.76 | 10.95 | 15,655 | +0.12(+1.10%) |
Feb 21, 2024 | 10.82 | 11.01 | 10.82 | 10.84 | 6,860 | -0.20(-1.81%) |
Feb 20, 2024 | 11.24 | 11.43 | 11.02 | 11.03 | 9,220 | -0.33(-2.89%) |
Feb 16, 2024 | 11.33 | 11.50 | 11.05 | 11.36 | 11,998 | +0.04(+0.35%) |
Feb 15, 2024 | 11.03 | 11.34 | 10.89 | 11.32 | 10,569 | +0.39(+3.55%) |
Feb 14, 2024 | 10.91 | 10.93 | 10.64 | 10.93 | 10,831 | +0.03(+0.27%) |
Feb 13, 2024 | 11.16 | 11.30 | 10.87 | 10.90 | 31,788 | -0.45(-3.93%) |
Feb 12, 2024 | 11.26 | 11.44 | 11.23 | 11.35 | 19,121 | +0.08(+0.70%) |
Feb 09, 2024 | 11.40 | 11.46 | 11.25 | 11.27 | 10,749 | -0.08(-0.70%) |
Feb 08, 2024 | 11.35 | 11.36 | 11.34 | 11.35 | 9,658 | +0.10(+0.88%) |
Feb 07, 2024 | 11.81 | 11.86 | 11.21 | 11.25 | 24,851 | -0.53(-4.46%) |
Feb 06, 2024 | 12.01 | 12.10 | 11.76 | 11.78 | 28,877 | -0.27(-2.22%) |
Feb 05, 2024 | 11.84 | 12.05 | 11.68 | 12.04 | 49,703 | +0.15(+1.25%) |
Feb 02, 2024 | 11.81 | 12.12 | 11.78 | 11.90 | 43,097 | +0.00(+0.00%) |
Feb 01, 2024 | 11.85 | 11.96 | 11.85 | 11.90 | 20,723 | -0.13(-1.07%) |
Jan 31, 2024 | 12.25 | 12.39 | 11.92 | 12.03 | 13,223 | -0.09(-0.74%) |
Jan 30, 2024 | 11.97 | 12.25 | 11.97 | 12.11 | 26,290 | +0.07(+0.58%) |
Jan 29, 2024 | 12.02 | 12.08 | 12.02 | 12.04 | 4,389 | +0.00(+0.00%) |
Jan 26, 2024 | 12.07 | 12.17 | 12.00 | 12.04 | 31,034 | -0.03(-0.25%) |
Jan 25, 2024 | 12.13 | 12.13 | 12.02 | 12.07 | 9,145 | -0.01(-0.08%) |
Jan 24, 2024 | 12.12 | 12.19 | 12.08 | 12.08 | 7,067 | -0.04(-0.33%) |
Jan 23, 2024 | 12.36 | 12.36 | 12.10 | 12.12 | 13,645 | -0.13(-1.05%) |
Jan 22, 2024 | 12.22 | 12.28 | 12.22 | 12.25 | 9,596 | +0.00(+0.00%) |
Jan 19, 2024 | 12.07 | 12.25 | 11.82 | 12.25 | 12,799 | +0.24(+1.98%) |
Jan 18, 2024 | 12.00 | 12.04 | 11.89 | 12.02 | 23,524 | +0.02(+0.17%) |
Jan 17, 2024 | 12.01 | 12.22 | 11.81 | 12.00 | 23,817 | -0.11(-0.90%) |
Jan 16, 2024 | 12.12 | 12.21 | 12.04 | 12.10 | 11,937 | +0.01(+0.08%) |
Jan 12, 2024 | 12.23 | 12.23 | 12.03 | 12.09 | 9,615 | +0.01(+0.08%) |
Jan 11, 2024 | 12.14 | 12.23 | 12.03 | 12.08 | 11,536 | +0.04(+0.33%) |
Jan 10, 2024 | 12.04 | 12.13 | 11.91 | 12.04 | 46,764 | +0.05(+0.41%) |
Jan 09, 2024 | 11.97 | 12.11 | 11.97 | 12.00 | 12,952 | -0.08(-0.66%) |
Jan 08, 2024 | 12.19 | 12.39 | 12.01 | 12.07 | 16,785 | -0.26(-2.09%) |
Jan 05, 2024 | 12.04 | 12.54 | 11.99 | 12.33 | 58,003 | +0.24(+1.97%) |
Jan 04, 2024 | 12.20 | 12.21 | 11.89 | 12.09 | 38,452 | -0.03(-0.24%) |
Jan 03, 2024 | 12.10 | 12.24 | 11.98 | 12.12 | 179,285 | +0.01(+0.08%) |
Jan 02, 2024 | 12.14 | 12.44 | 11.98 | 12.11 | 26,964 | -0.03(-0.24%) |
Dec 29, 2023 | 12.23 | 12.54 | 12.03 | 12.14 | 51,738 | -0.07(-0.57%) |
Dec 28, 2023 | 12.28 | 12.67 | 12.00 | 12.21 | 79,222 | -0.09(-0.73%) |
Dec 27, 2023 | 12.00 | 12.38 | 11.94 | 12.30 | 62,335 | +0.29(+2.44%) |
Dec 26, 2023 | 12.56 | 12.67 | 11.90 | 12.01 | 175,359 | +0.02(+0.21%) |
Dec 22, 2023 | 12.05 | 12.34 | 11.90 | 11.99 | 97,507 | -0.02(-0.16%) |
Dec 21, 2023 | 12.09 | 12.51 | 11.97 | 12.01 | 35,344 | +0.00(+0.00%) |
Dec 20, 2023 | 11.80 | 12.40 | 11.52 | 12.01 | 72,225 | -0.02(-0.17%) |
Dec 19, 2023 | 11.92 | 12.77 | 11.58 | 12.03 | 385,123 | +0.32(+2.71%) |
Dec 18, 2023 | 12.06 | 12.55 | 11.71 | 11.71 | 64,257 | -0.54(-4.37%) |
Dec 15, 2023 | 12.77 | 12.86 | 12.12 | 12.24 | 85,151 | -0.30(-2.37%) |
Dec 14, 2023 | 12.24 | 12.54 | 12.09 | 12.54 | 31,902 | +0.33(+2.68%) |
Dec 13, 2023 | 11.26 | 12.21 | 11.26 | 12.21 | 14,559 | +1.13(+10.20%) |
Dec 12, 2023 | 11.38 | 11.68 | 10.75 | 11.08 | 17,724 | -0.37(-3.20%) |
Dec 11, 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 9,575 | -0.42(-3.51%) |
Dec 08, 2023 | 11.88 | 11.89 | 11.87 | 11.87 | 5,101 | -0.05(-0.42%) |
Dec 07, 2023 | 12.00 | 12.00 | 11.67 | 11.92 | 18,458 | -0.04(-0.33%) |
Dec 06, 2023 | 12.04 | 12.04 | 11.72 | 11.96 | 11,205 | -0.07(-0.58%) |
Dec 05, 2023 | 11.91 | 12.17 | 11.91 | 12.03 | 5,221 | +0.11(+0.92%) |
Dec 04, 2023 | 11.79 | 11.92 | 11.79 | 11.92 | 4,078 | +0.06(+0.50%) |
Dec 01, 2023 | 11.57 | 11.99 | 11.57 | 11.86 | 10,113 | +0.38(+3.28%) |
Nov 30, 2023 | 11.38 | 11.48 | 11.38 | 11.48 | 6,835 | +0.13(+1.14%) |
Nov 29, 2023 | 11.25 | 11.81 | 11.20 | 11.35 | 31,464 | +0.15(+1.33%) |
Nov 28, 2023 | 11.08 | 11.65 | 10.95 | 11.20 | 36,335 | +0.27(+2.45%) |
Nov 27, 2023 | 10.53 | 11.21 | 10.53 | 10.93 | 12,418 | -0.23(-2.04%) |
Nov 24, 2023 | 11.21 | 11.21 | 11.15 | 11.16 | 3,315 | -0.24(-2.09%) |
Nov 22, 2023 | 11.41 | 11.50 | 11.23 | 11.40 | 8,698 | +0.11(+0.97%) |
Nov 21, 2023 | 11.81 | 12.40 | 11.15 | 11.29 | 14,381 | -0.47(-3.96%) |
Nov 20, 2023 | 11.75 | 11.88 | 11.70 | 11.76 | 9,935 | +0.05(+0.42%) |
Nov 17, 2023 | 11.85 | 12.04 | 11.22 | 11.71 | 28,195 | +0.11(+0.94%) |
Nov 16, 2023 | 11.76 | 12.03 | 11.35 | 11.60 | 12,054 | -0.12(-1.02%) |
Nov 15, 2023 | 11.89 | 12.28 | 11.32 | 11.72 | 11,920 | -0.40(-3.27%) |
Nov 14, 2023 | 11.52 | 12.12 | 11.20 | 12.11 | 30,231 | +0.94(+8.43%) |
Nov 13, 2023 | 10.87 | 11.22 | 10.87 | 11.17 | 14,273 | +0.34(+3.11%) |
Nov 10, 2023 | 11.10 | 11.11 | 10.70 | 10.84 | 22,745 | +0.03(+0.27%) |
Nov 09, 2023 | 10.56 | 11.20 | 10.27 | 10.81 | 12,104 | -0.42(-3.71%) |
Nov 08, 2023 | 11.10 | 11.22 | 11.08 | 11.22 | 6,250 | -0.16(-1.39%) |
Nov 07, 2023 | 10.48 | 11.90 | 10.48 | 11.38 | 13,879 | +0.70(+6.59%) |
Nov 06, 2023 | 10.76 | 10.95 | 10.65 | 10.68 | 17,203 | -0.43(-3.84%) |
Nov 03, 2023 | 10.87 | 11.31 | 10.81 | 11.10 | 10,561 | +0.38(+3.51%) |
Nov 02, 2023 | 10.30 | 10.90 | 10.30 | 10.73 | 7,538 | +0.10(+0.93%) |
Nov 01, 2023 | 10.50 | 10.86 | 10.50 | 10.63 | 7,482 | -0.02(-0.19%) |
Oct 31, 2023 | 10.42 | 10.72 | 10.36 | 10.65 | 104,960 | +0.34(+3.27%) |
Oct 30, 2023 | 10.19 | 10.51 | 10.15 | 10.31 | 20,672 | +0.29(+2.87%) |
Oct 27, 2023 | 10.21 | 10.21 | 9.950 | 10.02 | 10,655 | -0.37(-3.53%) |
Oct 26, 2023 | 10.12 | 10.39 | 10.12 | 10.39 | 123,156 | -0.08(-0.76%) |
Oct 25, 2023 | 10.06 | 10.65 | 9.993 | 10.47 | 7,182 | +0.06(+0.57%) |
Oct 24, 2023 | 10.49 | 10.51 | 10.23 | 10.41 | 7,824 | +0.18(+1.74%) |
Oct 23, 2023 | 10.25 | 10.56 | 10.09 | 10.23 | 11,203 | -0.21(-1.99%) |
Oct 20, 2023 | 10.47 | 10.57 | 10.35 | 10.44 | 10,396 | +0.00(+0.00%) |
Oct 19, 2023 | 10.61 | 10.88 | 10.44 | 10.44 | 7,305 | -0.22(-2.05%) |
Oct 18, 2023 | 11.02 | 11.02 | 10.56 | 10.66 | 8,300 | -0.30(-2.71%) |
Oct 17, 2023 | 11.30 | 11.30 | 10.95 | 10.95 | 14,891 | -0.19(-1.69%) |
Oct 16, 2023 | 11.55 | 11.90 | 10.95 | 11.14 | 33,450 | -0.56(-4.75%) |
Oct 13, 2023 | 11.24 | 12.07 | 10.81 | 11.70 | 19,198 | +0.47(+4.15%) |
Oct 12, 2023 | 10.45 | 11.55 | 10.31 | 11.23 | 17,580 | +0.00(+0.00%) |
Oct 11, 2023 | 11.45 | 11.89 | 11.23 | 11.23 | 11,708 | -0.17(-1.48%) |
Oct 10, 2023 | 11.23 | 11.65 | 11.23 | 11.40 | 8,692 | +0.20(+1.77%) |
Oct 09, 2023 | 11.97 | 11.97 | 11.20 | 11.20 | 2,927 | +0.06(+0.58%) |
Oct 06, 2023 | 10.73 | 11.35 | 10.32 | 11.14 | 10,803 | +0.42(+3.93%) |
Oct 05, 2023 | 10.56 | 10.74 | 10.32 | 10.72 | 15,978 | +0.16(+1.50%) |
Oct 04, 2023 | 10.56 | 10.82 | 10.56 | 10.56 | 7,636 | +0.09(+0.85%) |
Oct 03, 2023 | 10.49 | 10.54 | 10.31 | 10.47 | 8,900 | +0.05(+0.48%) |
Oct 02, 2023 | 10.58 | 10.58 | 10.42 | 10.42 | 5,711 | +0.00(+0.00%) |
Sep 29, 2023 | 10.56 | 10.57 | 10.42 | 10.42 | 5,874 | -0.07(-0.66%) |
Sep 28, 2023 | 10.58 | 10.60 | 10.49 | 10.49 | 5,177 | -0.02(-0.19%) |
Sep 27, 2023 | 10.42 | 10.65 | 10.33 | 10.51 | 9,397 | -0.01(-0.09%) |
Sep 26, 2023 | 10.44 | 10.77 | 10.41 | 10.52 | 8,949 | -0.01(-0.09%) |
Sep 25, 2023 | 10.42 | 10.65 | 10.43 | 10.53 | 12,044 | -0.10(-0.93%) |
Sep 22, 2023 | 10.69 | 10.87 | 10.57 | 10.63 | 6,530 | +0.03(+0.28%) |
Sep 21, 2023 | 10.61 | 10.75 | 10.51 | 10.60 | 8,695 | -0.15(-1.38%) |
Sep 20, 2023 | 10.88 | 10.98 | 10.56 | 10.75 | 7,744 | -0.25(-2.25%) |
Sep 19, 2023 | 10.66 | 10.99 | 10.66 | 10.99 | 3,915 | -0.08(-0.72%) |
Sep 18, 2023 | 11.57 | 11.67 | 10.67 | 11.07 | 16,279 | -0.50(-4.28%) |
Sep 15, 2023 | 11.06 | 11.66 | 11.06 | 11.57 | 32,351 | +0.53(+4.76%) |
Sep 14, 2023 | 10.58 | 11.22 | 10.58 | 11.04 | 9,674 | +0.51(+4.80%) |
Sep 13, 2023 | 10.66 | 10.73 | 10.49 | 10.54 | 7,121 | -0.07(-0.65%) |
Sep 12, 2023 | 10.72 | 10.73 | 10.50 | 10.61 | 5,791 | -0.07(-0.65%) |
Sep 11, 2023 | 10.43 | 10.78 | 10.42 | 10.68 | 11,283 | +0.00(+0.00%) |
Sep 08, 2023 | 10.69 | 10.89 | 10.39 | 10.68 | 8,412 | +0.07(+0.65%) |
Sep 07, 2023 | 10.82 | 11.27 | 10.56 | 10.61 | 44,467 | -0.47(-4.21%) |
Sep 06, 2023 | 10.95 | 11.29 | 10.93 | 11.07 | 12,237 | -0.13(-1.15%) |
Sep 05, 2023 | 11.02 | 11.22 | 10.62 | 11.20 | 9,619 | +0.17(+1.53%) |
Sep 01, 2023 | 10.81 | 11.03 | 10.61 | 11.03 | 10,343 | +0.16(+1.46%) |
Aug 31, 2023 | 11.04 | 11.30 | 10.86 | 10.88 | 33,375 | -0.08(-0.72%) |
Aug 30, 2023 | 11.06 | 11.20 | 10.90 | 10.95 | 20,896 | -0.25(-2.21%) |
Aug 29, 2023 | 10.97 | 11.20 | 10.97 | 11.20 | 2,495 | +0.15(+1.35%) |
Aug 28, 2023 | 10.99 | 11.10 | 10.90 | 11.05 | 9,298 | +0.09(+0.81%) |
Aug 25, 2023 | 10.87 | 11.02 | 10.87 | 10.96 | 6,624 | +0.03(+0.27%) |
Aug 24, 2023 | 10.75 | 11.04 | 10.67 | 10.93 | 6,692 | +0.12(+1.10%) |
Aug 23, 2023 | 10.89 | 11.27 | 10.77 | 10.82 | 7,127 | -0.12(-1.09%) |
Aug 22, 2023 | 11.69 | 11.69 | 10.90 | 10.93 | 6,956 | +0.01(+0.09%) |
Aug 21, 2023 | 11.05 | 11.14 | 10.90 | 10.92 | 6,145 | -0.16(-1.43%) |
Aug 18, 2023 | 10.91 | 11.52 | 10.91 | 11.08 | 16,750 | +0.11(+0.99%) |
Aug 17, 2023 | 10.95 | 11.25 | 10.75 | 10.97 | 13,507 | -0.12(-1.07%) |
Aug 16, 2023 | 10.93 | 11.70 | 10.76 | 11.09 | 14,043 | +0.08(+0.72%) |
Aug 15, 2023 | 10.95 | 11.32 | 10.61 | 11.01 | 100,762 | -0.19(-1.68%) |
Aug 14, 2023 | 11.37 | 11.37 | 11.17 | 11.20 | 8,912 | -0.16(-1.40%) |
Aug 11, 2023 | 11.25 | 11.58 | 11.07 | 11.36 | 34,316 | +0.00(+0.00%) |
Aug 10, 2023 | 11.25 | 11.43 | 11.23 | 11.36 | 13,897 | +0.18(+1.60%) |
Aug 09, 2023 | 11.25 | 11.25 | 11.13 | 11.18 | 9,696 | -0.04(-0.35%) |
Aug 08, 2023 | 11.09 | 11.25 | 11.09 | 11.22 | 4,695 | -0.01(-0.09%) |
Aug 07, 2023 | 11.18 | 11.25 | 11.18 | 11.23 | 3,854 | +0.23(+2.07%) |
Aug 04, 2023 | 11.29 | 11.29 | 11.00 | 11.00 | 4,217 | -0.23(-2.03%) |
Aug 03, 2023 | 10.91 | 11.29 | 10.91 | 11.23 | 12,246 | +0.13(+1.16%) |
Aug 02, 2023 | 11.26 | 11.49 | 10.92 | 11.10 | 15,528 | -0.05(-0.44%) |
Aug 01, 2023 | 10.86 | 11.29 | 10.86 | 11.15 | 22,369 | +0.29(+2.65%) |
Jul 31, 2023 | 10.88 | 11.37 | 10.78 | 10.87 | 49,946 | +0.04(+0.37%) |
Jul 28, 2023 | 11.65 | 11.85 | 10.83 | 10.83 | 45,042 | -1.16(-9.68%) |
Jul 27, 2023 | 11.74 | 12.00 | 11.74 | 11.99 | 13,632 | +0.32(+2.72%) |
Jul 26, 2023 | 11.83 | 12.26 | 11.54 | 11.67 | 8,262 | +0.15(+1.29%) |
Jul 25, 2023 | 11.53 | 11.90 | 11.40 | 11.52 | 19,925 | -0.08(-0.68%) |
Jul 24, 2023 | 11.68 | 12.00 | 11.53 | 11.60 | 20,780 | +0.01(+0.09%) |
Jul 21, 2023 | 11.93 | 11.93 | 11.57 | 11.59 | 16,987 | -0.31(-2.58%) |
Jul 20, 2023 | 11.48 | 11.90 | 11.35 | 11.90 | 30,747 | +0.39(+3.36%) |
Jul 19, 2023 | 11.67 | 11.90 | 11.36 | 11.51 | 15,133 | -0.28(-2.35%) |
Jul 18, 2023 | 11.35 | 11.79 | 11.35 | 11.79 | 8,792 | +0.65(+5.88%) |
Jul 17, 2023 | 10.92 | 11.27 | 10.92 | 11.13 | 6,475 | +0.26(+2.37%) |
Jul 14, 2023 | 10.73 | 10.99 | 10.51 | 10.88 | 16,571 | -0.01(-0.09%) |
Jul 13, 2023 | 10.94 | 10.94 | 10.63 | 10.89 | 10,047 | -0.12(-1.08%) |
Jul 12, 2023 | 10.90 | 11.00 | 10.54 | 11.00 | 16,085 | +0.21(+1.93%) |
Jul 11, 2023 | 10.56 | 10.89 | 10.56 | 10.80 | 4,656 | +0.19(+1.78%) |
Jul 10, 2023 | 10.69 | 10.69 | 10.46 | 10.61 | 9,942 | -0.17(-1.56%) |
Jul 07, 2023 | 10.48 | 10.90 | 10.18 | 10.78 | 31,789 | +0.56(+5.43%) |
Jul 06, 2023 | 10.27 | 10.41 | 10.07 | 10.22 | 9,577 | -0.21(-2.00%) |
Jul 05, 2023 | 10.55 | 10.55 | 10.30 | 10.43 | 6,409 | +0.06(+0.57%) |
Jul 03, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 1,574 | +0.26(+2.55%) |
Jun 30, 2023 | 10.11 | 10.23 | 10.02 | 10.11 | 11,279 | -0.22(-2.11%) |
Jun 29, 2023 | 10.24 | 10.56 | 10.16 | 10.33 | 4,579 | +0.12(+1.17%) |
Jun 28, 2023 | 10.21 | 10.28 | 10.16 | 10.21 | 13,247 | -0.10(-0.96%) |
Jun 27, 2023 | 10.32 | 10.37 | 10.21 | 10.31 | 24,871 | +0.00(+0.00%) |
Jun 26, 2023 | 10.63 | 10.63 | 10.31 | 10.31 | 18,400 | -0.38(-3.52%) |
Jun 23, 2023 | 10.72 | 10.89 | 10.46 | 10.69 | 97,014 | -0.16(-1.46%) |
Jun 22, 2023 | 10.58 | 10.90 | 10.53 | 10.85 | 26,036 | +0.46(+4.39%) |
Jun 21, 2023 | 10.42 | 10.62 | 10.38 | 10.39 | 9,618 | -0.04(-0.38%) |
Jun 20, 2023 | 10.23 | 10.62 | 10.02 | 10.43 | 18,673 | +0.07(+0.67%) |
Jun 16, 2023 | 10.60 | 10.60 | 9.933 | 10.36 | 51,697 | -0.19(-1.79%) |
Jun 15, 2023 | 10.07 | 10.60 | 10.07 | 10.55 | 11,452 | +0.30(+2.90%) |
Jun 14, 2023 | 10.23 | 10.63 | 10.01 | 10.25 | 94,663 | +0.02(+0.19%) |
Jun 13, 2023 | 10.23 | 10.58 | 10.04 | 10.23 | 29,787 | +0.00(+0.00%) |
Jun 12, 2023 | 10.50 | 10.62 | 10.23 | 10.23 | 8,056 | -0.38(-3.55%) |
Jun 09, 2023 | 10.39 | 10.74 | 10.31 | 10.61 | 6,871 | -0.02(-0.19%) |
Jun 08, 2023 | 9.854 | 10.70 | 9.854 | 10.63 | 11,239 | +0.61(+6.14%) |
Jun 07, 2023 | 9.963 | 10.19 | 9.715 | 10.01 | 46,960 | +0.14(+1.41%) |
Jun 06, 2023 | 9.785 | 9.953 | 9.666 | 9.874 | 45,249 | +0.44(+4.62%) |
Jun 05, 2023 | 10.10 | 10.11 | 9.239 | 9.438 | 32,518 | -0.70(-6.94%) |
Jun 02, 2023 | 9.933 | 10.14 | 9.715 | 10.14 | 21,636 | +0.37(+3.75%) |