Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.43 | 12.47 | 12.40 | 12.47 | 289,274 | +0.04(+0.32%) |
Jun 14, 2024 | 12.47 | 12.49 | 12.37 | 12.43 | 379,703 | -0.08(-0.64%) |
Jun 13, 2024 | 12.60 | 12.60 | 12.48 | 12.51 | 305,904 | -0.06(-0.48%) |
Jun 12, 2024 | 12.58 | 12.62 | 12.50 | 12.57 | 549,944 | +0.03(+0.24%) |
Jun 11, 2024 | 12.50 | 12.55 | 12.46 | 12.54 | 303,503 | +0.03(+0.24%) |
Jun 10, 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 438,260 | +0.12(+0.96%) |
Jun 07, 2024 | 12.36 | 12.53 | 12.27 | 12.39 | 732,477 | +0.01(+0.08%) |
Jun 06, 2024 | 12.46 | 12.49 | 12.30 | 12.38 | 348,808 | -0.08(-0.64%) |
Jun 05, 2024 | 12.50 | 12.51 | 12.42 | 12.46 | 336,523 | -0.05(-0.40%) |
Jun 04, 2024 | 12.41 | 12.51 | 12.41 | 12.51 | 240,169 | +0.11(+0.88%) |
Jun 03, 2024 | 12.40 | 12.40 | 12.34 | 12.40 | 274,073 | +0.01(+0.08%) |
May 31, 2024 | 12.42 | 12.50 | 12.39 | 12.39 | 425,212 | +0.06(+0.48%) |
May 30, 2024 | 12.28 | 12.39 | 12.26 | 12.33 | 297,489 | +0.08(+0.65%) |
May 29, 2024 | 12.28 | 12.28 | 12.20 | 12.25 | 318,675 | -0.04(-0.32%) |
May 28, 2024 | 12.39 | 12.41 | 12.24 | 12.29 | 491,145 | -0.11(-0.88%) |
May 24, 2024 | 12.44 | 12.46 | 12.39 | 12.40 | 254,961 | +0.00(+0.00%) |
May 23, 2024 | 12.49 | 12.50 | 12.39 | 12.40 | 341,371 | -0.06(-0.48%) |
May 22, 2024 | 12.46 | 12.50 | 12.42 | 12.46 | 172,922 | +0.02(+0.16%) |
May 21, 2024 | 12.51 | 12.54 | 12.42 | 12.44 | 472,943 | -0.05(-0.40%) |
May 20, 2024 | 12.46 | 12.50 | 12.43 | 12.49 | 266,499 | +0.01(+0.08%) |
May 17, 2024 | 12.47 | 12.51 | 12.42 | 12.48 | 257,417 | +0.06(+0.48%) |
May 16, 2024 | 12.55 | 12.57 | 12.41 | 12.42 | 394,739 | -0.17(-1.34%) |
May 15, 2024 | 12.53 | 12.59 | 12.51 | 12.59 | 319,903 | +0.13(+1.03%) |
May 14, 2024 | 12.48 | 12.53 | 12.44 | 12.46 | 390,406 | -0.02(-0.16%) |
May 13, 2024 | 12.52 | 12.53 | 12.40 | 12.48 | 476,152 | +0.02(+0.16%) |
May 10, 2024 | 12.47 | 12.51 | 12.39 | 12.46 | 346,749 | +0.07(+0.56%) |
May 09, 2024 | 12.42 | 12.42 | 12.35 | 12.39 | 364,015 | +0.01(+0.08%) |
May 08, 2024 | 12.35 | 12.44 | 12.33 | 12.38 | 552,853 | +0.03(+0.24%) |
May 07, 2024 | 12.43 | 12.48 | 12.30 | 12.35 | 402,422 | -0.04(-0.32%) |
May 06, 2024 | 12.38 | 12.45 | 12.31 | 12.39 | 455,510 | +0.05(+0.40%) |
May 03, 2024 | 12.19 | 12.36 | 12.19 | 12.34 | 730,625 | +0.26(+2.11%) |
May 02, 2024 | 12.08 | 12.18 | 12.08 | 12.09 | 367,795 | -0.02(-0.16%) |
May 01, 2024 | 12.05 | 12.14 | 12.02 | 12.11 | 255,590 | +0.07(+0.57%) |
Apr 30, 2024 | 12.00 | 12.07 | 11.98 | 12.04 | 339,295 | +0.03(+0.24%) |
Apr 29, 2024 | 12.01 | 12.03 | 11.96 | 12.01 | 284,859 | -0.01(-0.08%) |
Apr 26, 2024 | 11.86 | 12.03 | 11.86 | 12.02 | 293,518 | +0.18(+1.49%) |
Apr 25, 2024 | 11.83 | 11.88 | 11.76 | 11.84 | 274,339 | -0.09(-0.74%) |
Apr 24, 2024 | 11.95 | 11.99 | 11.88 | 11.93 | 218,390 | -0.07(-0.57%) |
Apr 23, 2024 | 11.95 | 12.04 | 11.94 | 12.00 | 286,580 | +0.06(+0.49%) |
Apr 22, 2024 | 11.92 | 11.99 | 11.91 | 11.94 | 290,156 | +0.04(+0.33%) |
Apr 19, 2024 | 11.79 | 11.97 | 11.79 | 11.90 | 350,811 | +0.10(+0.83%) |
Apr 18, 2024 | 11.74 | 11.84 | 11.73 | 11.80 | 304,465 | +0.07(+0.59%) |
Apr 17, 2024 | 11.79 | 11.83 | 11.68 | 11.73 | 551,299 | -0.04(-0.33%) |
Apr 16, 2024 | 11.59 | 11.78 | 11.58 | 11.77 | 575,311 | +0.19(+1.68%) |
Apr 15, 2024 | 11.89 | 11.93 | 11.54 | 11.58 | 642,119 | -0.28(-2.38%) |
Apr 12, 2024 | 11.94 | 12.00 | 11.85 | 11.86 | 328,795 | -0.09(-0.73%) |
Apr 11, 2024 | 11.92 | 12.00 | 11.89 | 11.95 | 393,093 | +0.08(+0.66%) |
Apr 10, 2024 | 12.12 | 12.15 | 11.76 | 11.87 | 1,180,598 | -0.30(-2.48%) |
Apr 09, 2024 | 12.21 | 12.27 | 12.12 | 12.17 | 431,053 | +0.00(+0.00%) |
Apr 08, 2024 | 12.24 | 12.29 | 12.17 | 12.17 | 305,729 | -0.08(-0.64%) |
Apr 05, 2024 | 12.32 | 12.37 | 12.24 | 12.25 | 316,823 | -0.04(-0.32%) |
Apr 04, 2024 | 12.45 | 12.48 | 12.28 | 12.29 | 355,229 | -0.10(-0.79%) |
Apr 03, 2024 | 12.37 | 12.42 | 12.34 | 12.39 | 285,726 | +0.01(+0.08%) |
Apr 02, 2024 | 12.42 | 12.42 | 12.33 | 12.38 | 391,676 | -0.12(-0.94%) |
Apr 01, 2024 | 12.42 | 12.50 | 12.37 | 12.49 | 390,295 | +0.13(+1.02%) |
Mar 28, 2024 | 12.42 | 12.45 | 12.36 | 12.37 | 766,083 | -0.07(-0.55%) |
Mar 27, 2024 | 12.48 | 12.49 | 12.38 | 12.44 | 341,670 | -0.04(-0.31%) |
Mar 26, 2024 | 12.37 | 12.52 | 12.35 | 12.47 | 485,372 | +0.17(+1.34%) |
Mar 25, 2024 | 12.44 | 12.44 | 12.28 | 12.31 | 285,091 | -0.13(-1.02%) |
Mar 22, 2024 | 12.39 | 12.44 | 12.37 | 12.44 | 191,583 | +0.09(+0.71%) |
Mar 21, 2024 | 12.42 | 12.43 | 12.34 | 12.35 | 285,109 | -0.02(-0.16%) |
Mar 20, 2024 | 12.31 | 12.39 | 12.21 | 12.37 | 297,327 | +0.06(+0.47%) |
Mar 19, 2024 | 12.31 | 12.33 | 12.26 | 12.31 | 180,447 | +0.02(+0.16%) |
Mar 18, 2024 | 12.22 | 12.31 | 12.19 | 12.29 | 207,849 | +0.10(+0.80%) |
Mar 15, 2024 | 12.32 | 12.34 | 12.18 | 12.19 | 482,204 | -0.09(-0.71%) |
Mar 14, 2024 | 12.30 | 12.33 | 12.25 | 12.28 | 235,112 | -0.03(-0.24%) |
Mar 13, 2024 | 12.46 | 12.48 | 12.30 | 12.31 | 549,565 | -0.20(-1.63%) |
Mar 12, 2024 | 12.38 | 12.51 | 12.37 | 12.51 | 574,215 | +0.16(+1.33%) |
Mar 11, 2024 | 12.45 | 12.45 | 12.33 | 12.35 | 572,062 | -0.10(-0.78%) |
Mar 08, 2024 | 12.33 | 12.45 | 12.31 | 12.45 | 381,634 | +0.12(+0.94%) |
Mar 07, 2024 | 12.44 | 12.44 | 12.31 | 12.33 | 384,269 | -0.06(-0.47%) |
Mar 06, 2024 | 12.36 | 12.41 | 12.28 | 12.39 | 491,026 | +0.07(+0.55%) |
Mar 05, 2024 | 12.33 | 12.38 | 12.26 | 12.32 | 355,050 | +0.01(+0.08%) |
Mar 04, 2024 | 12.33 | 12.35 | 12.28 | 12.31 | 492,762 | -0.06(-0.47%) |
Mar 01, 2024 | 12.26 | 12.41 | 12.20 | 12.37 | 546,312 | +0.17(+1.43%) |
Feb 29, 2024 | 12.21 | 12.21 | 12.17 | 12.19 | 199,036 | +0.05(+0.40%) |
Feb 28, 2024 | 12.10 | 12.17 | 12.08 | 12.15 | 228,690 | +0.07(+0.56%) |
Feb 27, 2024 | 12.06 | 12.15 | 11.99 | 12.08 | 308,762 | +0.04(+0.32%) |
Feb 26, 2024 | 12.12 | 12.12 | 12.03 | 12.04 | 232,296 | -0.05(-0.40%) |
Feb 23, 2024 | 12.11 | 12.15 | 12.08 | 12.09 | 275,000 | +0.03(+0.24%) |
Feb 22, 2024 | 12.14 | 12.15 | 12.05 | 12.06 | 311,553 | -0.05(-0.40%) |
Feb 21, 2024 | 12.12 | 12.19 | 12.10 | 12.11 | 337,781 | -0.05(-0.40%) |
Feb 20, 2024 | 12.10 | 12.16 | 12.03 | 12.16 | 256,269 | +0.09(+0.72%) |
Feb 16, 2024 | 12.09 | 12.13 | 12.06 | 12.07 | 374,563 | -0.05(-0.40%) |
Feb 15, 2024 | 12.14 | 12.14 | 12.03 | 12.12 | 379,246 | +0.01(+0.08%) |
Feb 14, 2024 | 12.04 | 12.11 | 12.04 | 12.11 | 236,754 | +0.08(+0.64%) |
Feb 13, 2024 | 12.05 | 12.06 | 11.97 | 12.03 | 411,143 | -0.09(-0.71%) |
Feb 12, 2024 | 12.18 | 12.19 | 12.09 | 12.12 | 359,615 | -0.05(-0.39%) |
Feb 09, 2024 | 12.12 | 12.16 | 12.07 | 12.16 | 379,779 | +0.08(+0.63%) |
Feb 08, 2024 | 12.18 | 12.18 | 12.09 | 12.09 | 284,623 | -0.10(-0.79%) |
Feb 07, 2024 | 12.12 | 12.22 | 12.06 | 12.18 | 448,296 | +0.06(+0.47%) |
Feb 06, 2024 | 12.14 | 12.15 | 12.01 | 12.13 | 552,185 | +0.01(+0.08%) |
Feb 05, 2024 | 12.10 | 12.15 | 12.06 | 12.12 | 486,857 | +0.00(+0.00%) |
Feb 02, 2024 | 12.13 | 12.15 | 12.06 | 12.12 | 547,360 | -0.09(-0.71%) |
Feb 01, 2024 | 12.05 | 12.27 | 12.05 | 12.20 | 468,346 | +0.17(+1.43%) |
Jan 31, 2024 | 12.05 | 12.12 | 12.01 | 12.03 | 562,327 | -0.05(-0.40%) |
Jan 30, 2024 | 12.03 | 12.08 | 12.00 | 12.08 | 299,186 | +0.10(+0.80%) |
Jan 29, 2024 | 12.00 | 12.03 | 11.94 | 11.98 | 462,629 | +0.00(+0.00%) |
Jan 26, 2024 | 12.02 | 12.03 | 11.93 | 11.98 | 290,742 | -0.04(-0.32%) |
Jan 25, 2024 | 11.87 | 12.04 | 11.84 | 12.02 | 837,144 | +0.18(+1.54%) |
Jan 24, 2024 | 11.83 | 11.86 | 11.79 | 11.84 | 322,497 | +0.08(+0.65%) |
Jan 23, 2024 | 11.77 | 11.82 | 11.73 | 11.76 | 369,416 | -0.01(-0.08%) |
Jan 22, 2024 | 11.75 | 11.85 | 11.74 | 11.77 | 483,981 | +0.10(+0.82%) |
Jan 19, 2024 | 11.82 | 11.82 | 11.67 | 11.68 | 1,026,943 | -0.11(-0.89%) |
Jan 18, 2024 | 11.72 | 11.81 | 11.71 | 11.78 | 505,601 | +0.10(+0.82%) |
Jan 17, 2024 | 11.76 | 11.79 | 11.59 | 11.69 | 661,967 | -0.12(-1.05%) |
Jan 16, 2024 | 11.89 | 11.91 | 11.79 | 11.81 | 688,050 | -0.08(-0.64%) |
Jan 12, 2024 | 11.78 | 11.93 | 11.77 | 11.89 | 692,479 | +0.10(+0.89%) |
Jan 11, 2024 | 11.79 | 11.79 | 11.72 | 11.78 | 427,235 | -0.01(-0.08%) |
Jan 10, 2024 | 11.71 | 11.81 | 11.70 | 11.79 | 516,299 | +0.12(+1.06%) |
Jan 09, 2024 | 11.69 | 11.71 | 11.61 | 11.67 | 350,504 | +0.00(+0.00%) |
Jan 08, 2024 | 11.64 | 11.71 | 11.61 | 11.67 | 333,358 | +0.06(+0.49%) |
Jan 05, 2024 | 11.51 | 11.62 | 11.47 | 11.61 | 530,001 | +0.14(+1.24%) |
Jan 04, 2024 | 11.56 | 11.66 | 11.44 | 11.47 | 659,309 | -0.11(-0.98%) |
Jan 03, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 389,468 | -0.08(-0.65%) |
Jan 02, 2024 | 11.57 | 11.69 | 11.53 | 11.66 | 395,712 | +0.05(+0.41%) |
Dec 29, 2023 | 11.57 | 11.67 | 11.51 | 11.61 | 903,918 | +0.06(+0.49%) |
Dec 28, 2023 | 11.53 | 11.59 | 11.46 | 11.55 | 413,827 | -0.02(-0.16%) |
Dec 27, 2023 | 11.45 | 11.57 | 11.45 | 11.57 | 519,075 | +0.14(+1.24%) |
Dec 26, 2023 | 11.37 | 11.47 | 11.35 | 11.43 | 385,461 | +0.06(+0.50%) |
Dec 22, 2023 | 11.42 | 11.50 | 11.31 | 11.37 | 429,139 | -0.03(-0.25%) |
Dec 21, 2023 | 11.32 | 11.44 | 11.32 | 11.40 | 520,838 | +0.05(+0.42%) |
Dec 20, 2023 | 11.38 | 11.43 | 11.34 | 11.35 | 324,425 | -0.02(-0.17%) |
Dec 19, 2023 | 11.41 | 11.47 | 11.35 | 11.37 | 453,706 | +0.01(+0.08%) |
Dec 18, 2023 | 11.47 | 11.49 | 11.35 | 11.36 | 532,287 | -0.09(-0.75%) |
Dec 15, 2023 | 11.43 | 11.52 | 11.31 | 11.45 | 771,449 | +0.04(+0.33%) |
Dec 14, 2023 | 11.60 | 11.73 | 11.38 | 11.41 | 1,141,699 | -0.19(-1.64%) |
Dec 13, 2023 | 11.25 | 11.64 | 11.18 | 11.60 | 900,128 | +0.40(+3.56%) |
Dec 12, 2023 | 11.27 | 11.27 | 11.16 | 11.20 | 464,611 | -0.08(-0.67%) |
Dec 11, 2023 | 11.28 | 11.32 | 11.24 | 11.28 | 339,314 | +0.03(+0.25%) |
Dec 08, 2023 | 11.35 | 11.35 | 11.23 | 11.25 | 297,177 | -0.13(-1.16%) |
Dec 07, 2023 | 11.33 | 11.38 | 11.29 | 11.38 | 618,440 | +0.05(+0.41%) |
Dec 06, 2023 | 11.38 | 11.41 | 11.25 | 11.33 | 771,162 | -0.04(-0.33%) |
Dec 05, 2023 | 11.28 | 11.44 | 11.26 | 11.37 | 652,429 | +0.12(+1.09%) |
Dec 04, 2023 | 11.23 | 11.32 | 11.17 | 11.25 | 472,354 | -0.01(-0.08%) |
Dec 01, 2023 | 11.23 | 11.30 | 11.21 | 11.26 | 727,950 | +0.03(+0.25%) |
Nov 30, 2023 | 11.16 | 11.28 | 11.14 | 11.23 | 586,494 | +0.11(+1.01%) |
Nov 29, 2023 | 11.07 | 11.17 | 11.05 | 11.12 | 547,029 | +0.11(+1.02%) |
Nov 28, 2023 | 10.99 | 11.13 | 10.98 | 11.01 | 587,255 | +0.02(+0.17%) |
Nov 27, 2023 | 11.04 | 11.09 | 10.98 | 10.99 | 379,211 | -0.04(-0.34%) |
Nov 24, 2023 | 11.03 | 11.07 | 11.01 | 11.02 | 167,854 | -0.04(-0.34%) |
Nov 22, 2023 | 11.04 | 11.09 | 11.01 | 11.06 | 336,361 | +0.08(+0.77%) |
Nov 21, 2023 | 10.93 | 11.06 | 10.93 | 10.98 | 405,155 | +0.03(+0.26%) |
Nov 20, 2023 | 11.03 | 11.04 | 10.94 | 10.95 | 516,016 | -0.07(-0.60%) |
Nov 17, 2023 | 11.04 | 11.04 | 10.92 | 11.01 | 497,541 | +0.03(+0.26%) |
Nov 16, 2023 | 10.82 | 11.00 | 10.82 | 10.99 | 510,845 | +0.15(+1.39%) |
Nov 15, 2023 | 10.99 | 11.01 | 10.82 | 10.84 | 515,057 | -0.15(-1.37%) |
Nov 14, 2023 | 10.95 | 11.05 | 10.92 | 10.99 | 988,015 | +0.34(+3.15%) |
Nov 13, 2023 | 10.72 | 10.74 | 10.62 | 10.65 | 441,878 | -0.07(-0.61%) |
Nov 10, 2023 | 10.78 | 10.82 | 10.67 | 10.72 | 381,379 | +0.03(+0.26%) |
Nov 09, 2023 | 10.83 | 10.86 | 10.63 | 10.69 | 425,849 | -0.12(-1.12%) |
Nov 08, 2023 | 10.73 | 10.81 | 10.68 | 10.81 | 563,637 | +0.17(+1.57%) |
Nov 07, 2023 | 10.56 | 10.65 | 10.48 | 10.64 | 692,357 | +0.10(+0.97%) |
Nov 06, 2023 | 10.84 | 10.88 | 10.47 | 10.54 | 1,020,446 | -0.18(-1.65%) |
Nov 03, 2023 | 10.99 | 11.05 | 10.70 | 10.72 | 1,149,558 | -0.18(-1.62%) |
Nov 02, 2023 | 10.67 | 10.92 | 10.60 | 10.89 | 1,169,870 | +0.37(+3.54%) |
Nov 01, 2023 | 10.16 | 10.52 | 10.16 | 10.52 | 670,127 | +0.34(+3.29%) |
Oct 31, 2023 | 10.14 | 10.23 | 10.11 | 10.19 | 555,380 | +0.10(+1.02%) |
Oct 30, 2023 | 10.09 | 10.17 | 10.000 | 10.08 | 505,248 | +0.13(+1.31%) |
Oct 27, 2023 | 9.944 | 10.10 | 9.918 | 9.953 | 844,348 | +0.09(+0.94%) |
Oct 26, 2023 | 9.776 | 9.879 | 9.758 | 9.860 | 761,844 | +0.10(+1.05%) |
Oct 25, 2023 | 9.655 | 9.776 | 9.599 | 9.758 | 845,275 | +0.09(+0.96%) |
Oct 24, 2023 | 9.599 | 9.711 | 9.599 | 9.665 | 573,491 | +0.07(+0.78%) |
Oct 23, 2023 | 9.590 | 9.730 | 9.516 | 9.590 | 976,232 | -0.05(-0.48%) |
Oct 20, 2023 | 9.786 | 9.825 | 9.609 | 9.637 | 1,138,974 | -0.15(-1.52%) |
Oct 19, 2023 | 9.944 | 10.000 | 9.786 | 9.786 | 503,179 | -0.18(-1.78%) |
Oct 18, 2023 | 9.981 | 10.000 | 9.916 | 9.963 | 360,210 | -0.03(-0.28%) |
Oct 17, 2023 | 10.02 | 10.05 | 9.875 | 9.990 | 514,522 | -0.05(-0.46%) |
Oct 16, 2023 | 10.17 | 10.21 | 10.03 | 10.04 | 531,932 | -0.12(-1.19%) |
Oct 13, 2023 | 10.26 | 10.26 | 10.16 | 10.16 | 378,321 | -0.07(-0.73%) |
Oct 12, 2023 | 10.36 | 10.39 | 10.20 | 10.23 | 421,549 | -0.09(-0.90%) |
Oct 11, 2023 | 10.33 | 10.40 | 10.33 | 10.33 | 521,058 | +0.03(+0.27%) |
Oct 10, 2023 | 10.28 | 10.34 | 10.22 | 10.30 | 596,976 | +0.05(+0.45%) |
Oct 09, 2023 | 10.30 | 10.42 | 10.25 | 10.25 | 1,132,092 | -0.06(-0.63%) |
Oct 06, 2023 | 10.40 | 10.46 | 10.26 | 10.32 | 1,137,550 | -0.15(-1.41%) |
Oct 05, 2023 | 10.60 | 10.64 | 10.45 | 10.46 | 417,460 | -0.12(-1.13%) |
Oct 04, 2023 | 10.53 | 10.62 | 10.47 | 10.58 | 526,101 | +0.06(+0.53%) |
Oct 03, 2023 | 10.71 | 10.76 | 10.51 | 10.53 | 558,488 | -0.27(-2.48%) |
Oct 02, 2023 | 10.78 | 10.86 | 10.66 | 10.80 | 1,246,173 | -0.01(-0.09%) |
Sep 29, 2023 | 10.78 | 10.89 | 10.73 | 10.80 | 554,879 | +0.10(+0.95%) |
Sep 28, 2023 | 10.59 | 10.72 | 10.56 | 10.70 | 394,023 | +0.10(+0.96%) |
Sep 27, 2023 | 10.61 | 10.74 | 10.59 | 10.60 | 581,655 | +0.01(+0.09%) |
Sep 26, 2023 | 10.82 | 10.86 | 10.54 | 10.59 | 786,538 | -0.29(-2.63%) |
Sep 25, 2023 | 10.88 | 10.94 | 10.84 | 10.88 | 324,565 | -0.06(-0.59%) |
Sep 22, 2023 | 10.91 | 10.95 | 10.86 | 10.94 | 208,897 | +0.07(+0.68%) |
Sep 21, 2023 | 10.89 | 10.94 | 10.86 | 10.87 | 329,782 | -0.11(-1.01%) |
Sep 20, 2023 | 11.00 | 11.02 | 10.95 | 10.98 | 249,644 | +0.01(+0.08%) |
Sep 19, 2023 | 10.96 | 11.02 | 10.93 | 10.97 | 196,275 | -0.03(-0.25%) |
Sep 18, 2023 | 10.88 | 11.01 | 10.85 | 11.00 | 248,828 | +0.09(+0.85%) |
Sep 15, 2023 | 10.97 | 10.98 | 10.89 | 10.91 | 299,957 | -0.09(-0.84%) |
Sep 14, 2023 | 11.03 | 11.05 | 10.98 | 11.00 | 243,754 | -0.03(-0.25%) |
Sep 13, 2023 | 11.04 | 11.10 | 11.01 | 11.03 | 218,234 | -0.03(-0.25%) |
Sep 12, 2023 | 11.00 | 11.07 | 10.99 | 11.05 | 291,808 | +0.03(+0.25%) |
Sep 11, 2023 | 11.03 | 11.04 | 10.99 | 11.03 | 292,421 | +0.02(+0.17%) |
Sep 08, 2023 | 11.08 | 11.12 | 10.99 | 11.01 | 354,249 | -0.05(-0.41%) |
Sep 07, 2023 | 10.93 | 11.07 | 10.93 | 11.05 | 268,343 | +0.05(+0.50%) |
Sep 06, 2023 | 11.05 | 11.07 | 10.95 | 11.00 | 255,250 | -0.02(-0.17%) |
Sep 05, 2023 | 11.05 | 11.05 | 11.00 | 11.02 | 235,485 | -0.07(-0.66%) |
Sep 01, 2023 | 11.05 | 11.12 | 11.03 | 11.09 | 299,519 | +0.08(+0.75%) |
Aug 31, 2023 | 11.14 | 11.14 | 11.01 | 11.01 | 377,344 | -0.08(-0.74%) |
Aug 30, 2023 | 11.12 | 11.15 | 11.05 | 11.09 | 287,512 | +0.01(+0.08%) |
Aug 29, 2023 | 11.00 | 11.10 | 10.98 | 11.08 | 294,552 | +0.10(+0.92%) |
Aug 28, 2023 | 10.99 | 11.01 | 10.97 | 10.98 | 188,493 | +0.00(+0.00%) |
Aug 25, 2023 | 10.92 | 11.01 | 10.86 | 10.98 | 512,549 | +0.10(+0.92%) |
Aug 24, 2023 | 10.97 | 10.97 | 10.88 | 10.88 | 301,803 | -0.09(-0.83%) |
Aug 23, 2023 | 10.91 | 11.02 | 10.89 | 10.97 | 404,587 | +0.05(+0.50%) |
Aug 22, 2023 | 10.90 | 10.92 | 10.84 | 10.92 | 249,005 | +0.01(+0.08%) |
Aug 21, 2023 | 10.88 | 10.92 | 10.81 | 10.91 | 343,027 | +0.04(+0.34%) |
Aug 18, 2023 | 10.85 | 10.99 | 10.85 | 10.87 | 395,373 | -0.02(-0.17%) |
Aug 17, 2023 | 11.00 | 11.02 | 10.85 | 10.89 | 427,625 | -0.08(-0.75%) |
Aug 16, 2023 | 10.96 | 11.04 | 10.96 | 10.97 | 331,945 | -0.03(-0.25%) |
Aug 15, 2023 | 11.12 | 11.13 | 10.98 | 11.00 | 450,165 | -0.12(-1.06%) |
Aug 14, 2023 | 11.13 | 11.16 | 11.10 | 11.12 | 247,183 | +0.00(+0.00%) |
Aug 11, 2023 | 11.18 | 11.24 | 11.11 | 11.12 | 285,728 | -0.07(-0.65%) |
Aug 10, 2023 | 11.26 | 11.28 | 11.18 | 11.19 | 368,783 | -0.02(-0.16%) |
Aug 09, 2023 | 11.19 | 11.24 | 11.11 | 11.21 | 674,437 | +0.10(+0.90%) |
Aug 08, 2023 | 11.07 | 11.13 | 11.07 | 11.11 | 398,108 | +0.01(+0.08%) |
Aug 07, 2023 | 11.13 | 11.17 | 11.05 | 11.10 | 542,814 | +0.11(+0.99%) |
Aug 04, 2023 | 10.93 | 10.99 | 10.87 | 10.99 | 391,360 | +0.12(+1.08%) |
Aug 03, 2023 | 10.90 | 10.90 | 10.82 | 10.87 | 316,840 | -0.05(-0.50%) |
Aug 02, 2023 | 10.89 | 10.93 | 10.85 | 10.93 | 309,811 | -0.02(-0.17%) |
Aug 01, 2023 | 10.90 | 11.00 | 10.90 | 10.94 | 311,933 | -0.03(-0.25%) |
Jul 31, 2023 | 10.93 | 11.02 | 10.92 | 10.97 | 374,025 | +0.07(+0.66%) |
Jul 28, 2023 | 10.74 | 10.90 | 10.74 | 10.90 | 378,302 | +0.19(+1.78%) |
Jul 27, 2023 | 10.84 | 10.90 | 10.68 | 10.71 | 545,847 | -0.10(-0.92%) |
Jul 26, 2023 | 10.76 | 10.82 | 10.71 | 10.81 | 303,290 | +0.06(+0.59%) |
Jul 25, 2023 | 10.64 | 10.75 | 10.64 | 10.75 | 319,533 | +0.10(+0.94%) |
Jul 24, 2023 | 10.64 | 10.68 | 10.62 | 10.65 | 371,669 | +0.05(+0.51%) |
Jul 21, 2023 | 10.66 | 10.70 | 10.57 | 10.59 | 1,370,441 | -0.03(-0.26%) |
Jul 20, 2023 | 10.73 | 10.73 | 10.59 | 10.62 | 391,187 | -0.10(-0.93%) |
Jul 19, 2023 | 10.78 | 10.79 | 10.69 | 10.72 | 347,552 | -0.04(-0.34%) |
Jul 18, 2023 | 10.69 | 10.78 | 10.67 | 10.75 | 521,042 | +0.04(+0.34%) |
Jul 17, 2023 | 10.75 | 10.76 | 10.68 | 10.72 | 399,256 | -0.07(-0.67%) |
Jul 14, 2023 | 10.80 | 10.84 | 10.77 | 10.79 | 270,762 | -0.03(-0.25%) |
Jul 13, 2023 | 10.91 | 10.95 | 10.79 | 10.82 | 423,748 | -0.08(-0.75%) |
Jul 12, 2023 | 10.78 | 10.95 | 10.73 | 10.90 | 532,656 | +0.17(+1.60%) |
Jul 11, 2023 | 10.73 | 10.75 | 10.66 | 10.73 | 247,604 | +0.04(+0.42%) |
Jul 10, 2023 | 10.70 | 10.72 | 10.63 | 10.68 | 261,722 | +0.02(+0.17%) |
Jul 07, 2023 | 10.58 | 10.70 | 10.57 | 10.66 | 315,758 | +0.05(+0.51%) |
Jul 06, 2023 | 10.68 | 10.70 | 10.54 | 10.61 | 372,700 | -0.13(-1.17%) |
Jul 05, 2023 | 10.69 | 10.80 | 10.69 | 10.74 | 352,638 | +0.04(+0.42%) |