Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 10.65 | 10.76 | 10.62 | 10.64 | 422,742 | -0.08(-0.75%) |
Jun 03, 2024 | 10.81 | 10.82 | 10.71 | 10.72 | 494,408 | +0.02(+0.19%) |
May 31, 2024 | 10.61 | 10.74 | 10.58 | 10.70 | 778,718 | +0.16(+1.52%) |
May 30, 2024 | 10.49 | 10.58 | 10.47 | 10.54 | 449,293 | +0.15(+1.44%) |
May 29, 2024 | 10.45 | 10.47 | 10.33 | 10.39 | 713,867 | -0.17(-1.61%) |
May 28, 2024 | 10.76 | 10.76 | 10.55 | 10.56 | 567,377 | -0.13(-1.22%) |
May 24, 2024 | 10.59 | 10.69 | 10.54 | 10.69 | 462,820 | +0.12(+1.14%) |
May 23, 2024 | 10.87 | 10.89 | 10.54 | 10.57 | 675,136 | -0.27(-2.49%) |
May 22, 2024 | 10.81 | 10.91 | 10.81 | 10.84 | 451,623 | +0.00(+0.00%) |
May 21, 2024 | 10.87 | 10.91 | 10.81 | 10.84 | 414,736 | -0.01(-0.09%) |
May 20, 2024 | 11.00 | 11.03 | 10.85 | 10.85 | 529,718 | -0.17(-1.54%) |
May 17, 2024 | 11.03 | 11.03 | 10.94 | 11.02 | 393,476 | +0.02(+0.18%) |
May 16, 2024 | 10.95 | 11.04 | 10.93 | 11.00 | 360,282 | +0.02(+0.18%) |
May 15, 2024 | 10.96 | 11.02 | 10.90 | 10.98 | 454,636 | +0.15(+1.39%) |
May 14, 2024 | 10.88 | 10.92 | 10.77 | 10.83 | 472,250 | +0.06(+0.56%) |
May 13, 2024 | 10.88 | 10.92 | 10.72 | 10.77 | 481,743 | -0.07(-0.65%) |
May 10, 2024 | 10.81 | 10.88 | 10.77 | 10.84 | 418,800 | +0.04(+0.37%) |
May 09, 2024 | 10.76 | 10.84 | 10.72 | 10.80 | 700,809 | +0.09(+0.84%) |
May 08, 2024 | 10.58 | 10.75 | 10.58 | 10.71 | 650,021 | +0.06(+0.56%) |
May 07, 2024 | 10.79 | 10.94 | 10.64 | 10.65 | 715,533 | -0.19(-1.75%) |
May 06, 2024 | 10.59 | 10.99 | 10.59 | 10.84 | 896,297 | -0.11(-1.00%) |
May 03, 2024 | 11.04 | 11.16 | 10.91 | 10.95 | 863,453 | +0.04(+0.37%) |
May 02, 2024 | 10.88 | 10.92 | 10.76 | 10.91 | 555,897 | +0.12(+1.11%) |
May 01, 2024 | 10.60 | 10.98 | 10.60 | 10.79 | 411,922 | +0.20(+1.89%) |
Apr 30, 2024 | 10.68 | 10.75 | 10.59 | 10.59 | 595,446 | -0.17(-1.58%) |
Apr 29, 2024 | 10.77 | 10.86 | 10.71 | 10.76 | 456,745 | +0.03(+0.28%) |
Apr 26, 2024 | 10.62 | 10.83 | 10.58 | 10.73 | 472,430 | +0.19(+1.80%) |
Apr 25, 2024 | 10.55 | 10.65 | 10.52 | 10.54 | 421,446 | -0.15(-1.40%) |
Apr 24, 2024 | 10.69 | 10.71 | 10.55 | 10.69 | 476,555 | -0.07(-0.65%) |
Apr 23, 2024 | 10.49 | 10.80 | 10.48 | 10.76 | 382,035 | +0.25(+2.38%) |
Apr 22, 2024 | 10.45 | 10.55 | 10.43 | 10.51 | 354,143 | +0.08(+0.77%) |
Apr 19, 2024 | 10.24 | 10.48 | 10.21 | 10.43 | 528,839 | +0.15(+1.46%) |
Apr 18, 2024 | 10.26 | 10.41 | 10.25 | 10.28 | 619,739 | +0.03(+0.29%) |
Apr 17, 2024 | 10.32 | 10.41 | 10.25 | 10.25 | 503,757 | +0.02(+0.20%) |
Apr 16, 2024 | 10.48 | 10.48 | 10.20 | 10.23 | 694,463 | -0.27(-2.57%) |
Apr 15, 2024 | 10.80 | 10.86 | 10.42 | 10.50 | 630,985 | -0.22(-2.05%) |
Apr 12, 2024 | 10.79 | 10.85 | 10.68 | 10.72 | 316,986 | -0.12(-1.11%) |
Apr 11, 2024 | 10.73 | 10.87 | 10.62 | 10.84 | 620,142 | +0.15(+1.40%) |
Apr 10, 2024 | 10.98 | 11.05 | 10.61 | 10.69 | 873,415 | -0.55(-4.89%) |
Apr 09, 2024 | 11.12 | 11.24 | 11.08 | 11.24 | 282,995 | +0.14(+1.26%) |
Apr 08, 2024 | 11.08 | 11.11 | 10.99 | 11.10 | 370,328 | +0.08(+0.73%) |
Apr 05, 2024 | 11.00 | 11.09 | 10.93 | 11.02 | 468,091 | -0.02(-0.18%) |
Apr 04, 2024 | 11.22 | 11.29 | 11.03 | 11.04 | 462,476 | -0.04(-0.36%) |
Apr 03, 2024 | 11.09 | 11.16 | 10.95 | 11.08 | 532,870 | +0.01(+0.09%) |
Apr 02, 2024 | 11.12 | 11.20 | 11.04 | 11.07 | 613,707 | -0.17(-1.51%) |
Apr 01, 2024 | 11.40 | 11.40 | 11.19 | 11.24 | 528,022 | -0.17(-1.49%) |
Mar 28, 2024 | 11.20 | 11.41 | 11.35 | 11.41 | 807,709 | +0.16(+1.42%) |
Mar 27, 2024 | 11.09 | 11.27 | 11.06 | 11.25 | 739,028 | -0.11(-0.97%) |
Mar 26, 2024 | 11.63 | 11.63 | 11.33 | 11.36 | 739,702 | -0.22(-1.90%) |
Mar 25, 2024 | 11.55 | 11.72 | 11.55 | 11.58 | 548,968 | +0.06(+0.52%) |
Mar 22, 2024 | 11.69 | 11.72 | 11.50 | 11.52 | 496,434 | -0.11(-0.95%) |
Mar 21, 2024 | 11.54 | 11.69 | 11.50 | 11.63 | 596,161 | +0.13(+1.13%) |
Mar 20, 2024 | 11.28 | 11.63 | 11.26 | 11.50 | 634,519 | +0.15(+1.32%) |
Mar 19, 2024 | 11.25 | 11.36 | 11.11 | 11.35 | 600,606 | +0.06(+0.53%) |
Mar 18, 2024 | 11.40 | 11.40 | 11.21 | 11.29 | 666,655 | -0.07(-0.62%) |
Mar 15, 2024 | 11.14 | 11.38 | 11.08 | 11.36 | 1,132,676 | +0.17(+1.52%) |
Mar 14, 2024 | 11.40 | 11.41 | 11.12 | 11.19 | 653,045 | -0.25(-2.19%) |
Mar 13, 2024 | 11.40 | 11.50 | 11.37 | 11.44 | 494,193 | +0.04(+0.35%) |
Mar 12, 2024 | 11.23 | 11.44 | 11.19 | 11.40 | 789,875 | +0.18(+1.60%) |
Mar 11, 2024 | 11.19 | 11.29 | 11.10 | 11.22 | 1,043,173 | +0.04(+0.36%) |
Mar 08, 2024 | 11.29 | 11.41 | 11.16 | 11.18 | 1,142,850 | -0.02(-0.18%) |
Mar 07, 2024 | 11.22 | 11.28 | 11.18 | 11.20 | 513,133 | +0.09(+0.81%) |
Mar 06, 2024 | 11.16 | 11.26 | 11.07 | 11.11 | 585,069 | +0.03(+0.27%) |
Mar 05, 2024 | 11.04 | 11.18 | 11.02 | 11.08 | 821,966 | +0.04(+0.36%) |
Mar 04, 2024 | 11.25 | 11.27 | 11.03 | 11.04 | 627,174 | -0.19(-1.69%) |
Mar 01, 2024 | 11.26 | 11.29 | 11.08 | 11.23 | 1,150,082 | +0.01(+0.09%) |
Feb 29, 2024 | 10.90 | 11.24 | 10.83 | 11.22 | 1,242,223 | +0.47(+4.37%) |
Feb 28, 2024 | 10.78 | 10.86 | 10.69 | 10.75 | 483,672 | -0.09(-0.83%) |
Feb 27, 2024 | 10.91 | 10.96 | 10.77 | 10.84 | 960,434 | -0.04(-0.37%) |
Feb 26, 2024 | 11.07 | 11.18 | 10.85 | 10.88 | 796,938 | -0.25(-2.25%) |
Feb 23, 2024 | 11.17 | 11.21 | 11.03 | 11.13 | 768,727 | -0.04(-0.36%) |
Feb 22, 2024 | 10.95 | 11.27 | 10.83 | 11.17 | 1,290,348 | +0.34(+3.14%) |
Feb 21, 2024 | 10.70 | 10.85 | 10.66 | 10.83 | 658,716 | +0.10(+0.93%) |
Feb 20, 2024 | 10.78 | 10.88 | 10.67 | 10.73 | 993,714 | -0.14(-1.29%) |
Feb 16, 2024 | 10.81 | 11.01 | 10.71 | 10.87 | 927,501 | -0.09(-0.82%) |
Feb 15, 2024 | 10.72 | 11.05 | 10.72 | 10.96 | 1,153,875 | +0.27(+2.53%) |
Feb 14, 2024 | 10.63 | 10.71 | 10.50 | 10.69 | 778,022 | +0.16(+1.52%) |
Feb 13, 2024 | 10.79 | 10.80 | 10.41 | 10.53 | 1,055,561 | -0.40(-3.66%) |
Feb 12, 2024 | 10.78 | 11.00 | 10.78 | 10.93 | 713,162 | +0.14(+1.30%) |
Feb 09, 2024 | 10.76 | 10.82 | 10.63 | 10.79 | 844,710 | +0.06(+0.56%) |
Feb 08, 2024 | 10.65 | 10.85 | 10.63 | 10.73 | 829,239 | +0.06(+0.56%) |
Feb 07, 2024 | 11.05 | 11.07 | 10.65 | 10.67 | 941,433 | -0.36(-3.26%) |
Feb 06, 2024 | 10.94 | 11.07 | 10.90 | 11.03 | 654,695 | +0.04(+0.36%) |
Feb 05, 2024 | 10.96 | 11.04 | 10.76 | 10.99 | 849,030 | -0.11(-0.99%) |
Feb 02, 2024 | 11.12 | 11.15 | 10.98 | 11.10 | 1,083,220 | -0.20(-1.77%) |
Feb 01, 2024 | 11.15 | 11.32 | 10.98 | 11.30 | 1,206,449 | +0.23(+2.08%) |
Jan 31, 2024 | 11.40 | 11.40 | 11.06 | 11.07 | 1,461,919 | -0.35(-3.06%) |
Jan 30, 2024 | 11.56 | 11.61 | 11.37 | 11.42 | 693,067 | -0.18(-1.55%) |
Jan 29, 2024 | 11.57 | 11.67 | 11.45 | 11.60 | 1,064,972 | +0.06(+0.52%) |
Jan 26, 2024 | 11.46 | 11.62 | 11.42 | 11.54 | 908,101 | +0.13(+1.14%) |
Jan 25, 2024 | 11.49 | 11.56 | 11.30 | 11.41 | 710,506 | +0.11(+0.97%) |
Jan 24, 2024 | 11.64 | 11.64 | 11.29 | 11.30 | 728,989 | -0.21(-1.82%) |
Jan 23, 2024 | 11.51 | 11.53 | 11.42 | 11.51 | 481,868 | +0.04(+0.35%) |
Jan 22, 2024 | 11.58 | 11.66 | 11.41 | 11.47 | 556,902 | -0.01(-0.09%) |
Jan 19, 2024 | 11.42 | 11.49 | 11.18 | 11.48 | 844,693 | +0.10(+0.88%) |
Jan 18, 2024 | 11.49 | 11.50 | 11.21 | 11.38 | 640,633 | -0.03(-0.26%) |
Jan 17, 2024 | 11.38 | 11.51 | 11.30 | 11.41 | 608,173 | -0.07(-0.61%) |
Jan 16, 2024 | 11.46 | 11.49 | 11.31 | 11.48 | 737,533 | -0.08(-0.69%) |
Jan 12, 2024 | 11.59 | 11.70 | 11.45 | 11.56 | 773,934 | +0.10(+0.87%) |
Jan 11, 2024 | 11.47 | 11.48 | 11.26 | 11.46 | 849,183 | -0.06(-0.52%) |
Jan 10, 2024 | 11.42 | 11.58 | 11.42 | 11.52 | 794,799 | +0.10(+0.88%) |
Jan 09, 2024 | 11.34 | 11.45 | 11.30 | 11.42 | 771,607 | -0.05(-0.44%) |
Jan 08, 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 880,904 | +0.34(+3.05%) |
Jan 05, 2024 | 10.98 | 11.25 | 10.95 | 11.13 | 971,752 | +0.11(+1.00%) |
Jan 04, 2024 | 11.03 | 11.10 | 10.96 | 11.02 | 531,135 | -0.02(-0.18%) |
Jan 03, 2024 | 11.11 | 11.13 | 10.87 | 11.04 | 1,159,081 | -0.21(-1.87%) |
Jan 02, 2024 | 11.18 | 11.29 | 11.08 | 11.25 | 1,034,118 | -0.02(-0.18%) |
Dec 29, 2023 | 11.35 | 11.45 | 11.27 | 11.27 | 741,766 | -0.18(-1.57%) |
Dec 28, 2023 | 11.36 | 11.48 | 11.35 | 11.45 | 932,769 | +0.03(+0.26%) |
Dec 27, 2023 | 11.47 | 11.50 | 11.38 | 11.42 | 971,786 | -0.06(-0.51%) |
Dec 26, 2023 | 11.41 | 11.55 | 11.36 | 11.48 | 569,297 | +0.10(+0.85%) |
Dec 22, 2023 | 11.49 | 11.53 | 11.37 | 11.38 | 738,371 | -0.05(-0.42%) |
Dec 21, 2023 | 11.30 | 11.43 | 11.27 | 11.43 | 1,004,598 | +0.21(+1.90%) |
Dec 20, 2023 | 11.35 | 11.54 | 11.22 | 11.22 | 946,907 | -0.16(-1.37%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 876,421 | +0.20(+1.82%) |
Dec 18, 2023 | 11.36 | 11.40 | 11.16 | 11.17 | 987,925 | -0.14(-1.20%) |
Dec 15, 2023 | 11.47 | 11.48 | 11.22 | 11.30 | 2,051,407 | -0.14(-1.19%) |
Dec 14, 2023 | 11.32 | 11.49 | 11.28 | 11.44 | 2,116,606 | +0.29(+2.61%) |
Dec 13, 2023 | 11.03 | 11.27 | 10.81 | 11.15 | 2,505,743 | +0.46(+4.26%) |
Dec 12, 2023 | 10.61 | 10.83 | 10.55 | 10.69 | 765,379 | +0.06(+0.55%) |
Dec 11, 2023 | 10.61 | 10.69 | 10.56 | 10.63 | 738,103 | -0.01(-0.09%) |
Dec 08, 2023 | 10.62 | 10.72 | 10.58 | 10.64 | 757,595 | -0.01(-0.09%) |
Dec 07, 2023 | 10.48 | 10.66 | 10.38 | 10.65 | 833,618 | +0.18(+1.76%) |
Dec 06, 2023 | 10.69 | 10.75 | 10.45 | 10.47 | 1,065,348 | -0.17(-1.55%) |
Dec 05, 2023 | 10.65 | 10.69 | 10.55 | 10.63 | 909,343 | -0.07(-0.63%) |
Dec 04, 2023 | 10.67 | 10.77 | 10.63 | 10.70 | 628,358 | -0.04(-0.36%) |
Dec 01, 2023 | 10.47 | 10.76 | 10.41 | 10.74 | 1,630,569 | +0.26(+2.50%) |
Nov 30, 2023 | 10.62 | 10.64 | 10.43 | 10.48 | 1,122,091 | -0.16(-1.46%) |
Nov 29, 2023 | 10.33 | 10.69 | 10.33 | 10.63 | 2,685,411 | +0.38(+3.69%) |
Nov 28, 2023 | 10.15 | 10.28 | 10.05 | 10.26 | 1,035,612 | +0.15(+1.44%) |
Nov 27, 2023 | 10.06 | 10.12 | 10.04 | 10.11 | 554,700 | -0.01(-0.10%) |
Nov 24, 2023 | 10.13 | 10.19 | 10.07 | 10.12 | 284,729 | -0.07(-0.67%) |
Nov 22, 2023 | 10.29 | 10.33 | 10.13 | 10.19 | 546,198 | +0.01(+0.10%) |
Nov 21, 2023 | 10.15 | 10.22 | 10.11 | 10.18 | 739,717 | -0.06(-0.57%) |
Nov 20, 2023 | 10.06 | 10.24 | 10.01 | 10.24 | 914,547 | +0.14(+1.35%) |
Nov 17, 2023 | 10.19 | 10.27 | 10.04 | 10.10 | 745,050 | +0.00(+0.00%) |
Nov 16, 2023 | 10.09 | 10.12 | 9.911 | 10.10 | 1,062,905 | +0.02(+0.19%) |
Nov 15, 2023 | 9.926 | 10.10 | 9.857 | 10.08 | 882,788 | +0.16(+1.66%) |
Nov 14, 2023 | 9.790 | 9.935 | 9.703 | 9.916 | 1,557,659 | +0.50(+5.36%) |
Nov 13, 2023 | 9.334 | 9.431 | 9.285 | 9.412 | 496,641 | -0.05(-0.51%) |
Nov 10, 2023 | 9.382 | 9.460 | 9.300 | 9.460 | 733,484 | +0.18(+1.99%) |
Nov 09, 2023 | 9.538 | 9.669 | 9.198 | 9.276 | 1,674,084 | -0.21(-2.25%) |
Nov 08, 2023 | 9.441 | 9.499 | 9.373 | 9.489 | 1,233,623 | +0.02(+0.20%) |
Nov 07, 2023 | 9.547 | 9.591 | 9.159 | 9.470 | 1,638,392 | -0.05(-0.51%) |
Nov 06, 2023 | 9.557 | 9.615 | 9.460 | 9.518 | 1,202,579 | -0.08(-0.81%) |
Nov 03, 2023 | 9.576 | 9.780 | 9.576 | 9.596 | 1,470,593 | +0.14(+1.44%) |
Nov 02, 2023 | 9.150 | 9.470 | 9.140 | 9.460 | 1,685,635 | +0.44(+4.84%) |
Nov 01, 2023 | 8.645 | 9.033 | 8.553 | 9.023 | 2,270,135 | +0.40(+4.61%) |
Oct 31, 2023 | 8.655 | 8.820 | 8.461 | 8.626 | 1,778,484 | +0.06(+0.68%) |
Oct 30, 2023 | 8.519 | 8.660 | 8.422 | 8.567 | 761,090 | +0.13(+1.49%) |
Oct 27, 2023 | 8.470 | 8.548 | 8.354 | 8.441 | 864,283 | +0.05(+0.58%) |
Oct 26, 2023 | 8.257 | 8.514 | 8.257 | 8.393 | 1,072,018 | +0.18(+2.25%) |
Oct 25, 2023 | 8.354 | 8.422 | 8.170 | 8.208 | 1,011,027 | -0.22(-2.65%) |
Oct 24, 2023 | 8.412 | 8.529 | 8.354 | 8.432 | 640,050 | +0.03(+0.35%) |
Oct 23, 2023 | 8.315 | 8.538 | 8.160 | 8.402 | 1,089,366 | +0.05(+0.58%) |
Oct 20, 2023 | 8.490 | 8.558 | 8.354 | 8.354 | 837,134 | -0.12(-1.37%) |
Oct 19, 2023 | 8.500 | 8.703 | 8.373 | 8.470 | 1,184,421 | -0.28(-3.22%) |
Oct 18, 2023 | 8.965 | 8.965 | 8.723 | 8.752 | 775,398 | -0.27(-3.01%) |
Oct 17, 2023 | 8.810 | 9.043 | 8.752 | 9.023 | 1,423,636 | +0.10(+1.09%) |
Oct 16, 2023 | 8.907 | 9.023 | 8.815 | 8.926 | 880,302 | +0.03(+0.33%) |
Oct 13, 2023 | 9.188 | 9.202 | 8.858 | 8.897 | 983,434 | -0.22(-2.45%) |
Oct 12, 2023 | 9.217 | 9.227 | 8.964 | 9.120 | 1,409,856 | -0.17(-1.88%) |
Oct 11, 2023 | 8.849 | 9.295 | 8.849 | 9.295 | 1,658,422 | +0.52(+5.97%) |
Oct 10, 2023 | 8.674 | 8.800 | 8.674 | 8.771 | 614,938 | +0.08(+0.89%) |
Oct 09, 2023 | 8.441 | 8.771 | 8.441 | 8.694 | 556,942 | +0.21(+2.52%) |
Oct 06, 2023 | 8.383 | 8.577 | 8.361 | 8.480 | 917,258 | -0.02(-0.23%) |
Oct 05, 2023 | 8.315 | 8.577 | 8.276 | 8.500 | 934,983 | +0.19(+2.34%) |
Oct 04, 2023 | 8.519 | 8.595 | 8.189 | 8.305 | 1,890,454 | -0.21(-2.51%) |
Oct 03, 2023 | 8.946 | 8.999 | 8.470 | 8.519 | 2,045,563 | -0.51(-5.69%) |
Oct 02, 2023 | 9.217 | 9.315 | 8.897 | 9.033 | 1,344,215 | -0.29(-3.12%) |
Sep 29, 2023 | 9.460 | 9.489 | 9.295 | 9.324 | 1,204,690 | +0.02(+0.21%) |
Sep 28, 2023 | 9.221 | 9.356 | 9.169 | 9.305 | 1,198,556 | +0.10(+1.12%) |
Sep 27, 2023 | 9.277 | 9.333 | 9.164 | 9.202 | 1,198,432 | -0.04(-0.41%) |
Sep 26, 2023 | 9.370 | 9.394 | 9.202 | 9.239 | 1,240,507 | -0.19(-1.99%) |
Sep 25, 2023 | 9.473 | 9.464 | 9.389 | 9.427 | 835,279 | -0.12(-1.27%) |
Sep 22, 2023 | 9.427 | 9.642 | 9.361 | 9.548 | 1,218,039 | +0.13(+1.39%) |
Sep 21, 2023 | 9.866 | 9.866 | 9.389 | 9.417 | 1,098,888 | -0.47(-4.73%) |
Sep 20, 2023 | 10.04 | 10.08 | 9.885 | 9.885 | 683,825 | -0.10(-1.03%) |
Sep 19, 2023 | 10.12 | 10.18 | 9.969 | 9.988 | 834,195 | -0.17(-1.66%) |
Sep 18, 2023 | 10.20 | 10.26 | 10.12 | 10.16 | 743,907 | -0.05(-0.46%) |
Sep 15, 2023 | 10.15 | 10.21 | 10.06 | 10.20 | 2,142,569 | +0.04(+0.37%) |
Sep 14, 2023 | 10.20 | 10.27 | 10.11 | 10.17 | 836,495 | +0.00(+0.00%) |
Sep 13, 2023 | 10.03 | 10.25 | 9.979 | 10.17 | 1,084,378 | +0.15(+1.49%) |
Sep 12, 2023 | 10.06 | 10.20 | 10.01 | 10.02 | 695,476 | -0.15(-1.47%) |
Sep 11, 2023 | 10.20 | 10.22 | 10.08 | 10.17 | 378,875 | +0.04(+0.37%) |
Sep 08, 2023 | 10.17 | 10.22 | 10.09 | 10.13 | 465,789 | +0.00(+0.00%) |
Sep 07, 2023 | 9.969 | 10.19 | 9.969 | 10.13 | 511,230 | +0.05(+0.46%) |
Sep 06, 2023 | 10.14 | 10.18 | 9.998 | 10.08 | 545,669 | -0.11(-1.10%) |
Sep 05, 2023 | 10.18 | 10.28 | 10.12 | 10.19 | 772,244 | -0.05(-0.46%) |
Sep 01, 2023 | 10.31 | 10.39 | 10.19 | 10.24 | 933,525 | -0.02(-0.18%) |
Aug 31, 2023 | 10.32 | 10.34 | 10.25 | 10.26 | 711,355 | -0.04(-0.36%) |
Aug 30, 2023 | 10.27 | 10.33 | 10.22 | 10.30 | 652,178 | +0.03(+0.27%) |
Aug 29, 2023 | 10.17 | 10.33 | 10.10 | 10.27 | 900,090 | +0.10(+1.01%) |
Aug 28, 2023 | 9.923 | 10.19 | 9.923 | 10.17 | 722,488 | +0.26(+2.65%) |
Aug 25, 2023 | 9.820 | 9.960 | 9.726 | 9.904 | 534,383 | +0.11(+1.15%) |
Aug 24, 2023 | 9.820 | 9.932 | 9.749 | 9.792 | 427,677 | -0.07(-0.76%) |
Aug 23, 2023 | 9.604 | 9.876 | 9.548 | 9.866 | 868,007 | +0.34(+3.54%) |
Aug 22, 2023 | 9.595 | 9.665 | 9.450 | 9.529 | 654,026 | -0.05(-0.49%) |
Aug 21, 2023 | 9.684 | 9.684 | 9.455 | 9.576 | 574,871 | -0.04(-0.39%) |
Aug 18, 2023 | 9.436 | 9.661 | 9.390 | 9.614 | 812,094 | +0.07(+0.69%) |
Aug 17, 2023 | 9.689 | 9.749 | 9.511 | 9.548 | 630,136 | -0.14(-1.45%) |
Aug 16, 2023 | 9.754 | 9.838 | 9.679 | 9.689 | 476,888 | -0.10(-1.05%) |
Aug 15, 2023 | 9.829 | 9.848 | 9.665 | 9.792 | 769,014 | -0.07(-0.76%) |
Aug 14, 2023 | 9.941 | 9.969 | 9.848 | 9.866 | 644,057 | -0.08(-0.85%) |
Aug 11, 2023 | 9.988 | 10.04 | 9.951 | 9.951 | 581,935 | -0.05(-0.47%) |
Aug 10, 2023 | 10.21 | 10.26 | 9.969 | 9.998 | 684,862 | -0.17(-1.66%) |
Aug 09, 2023 | 10.19 | 10.27 | 10.14 | 10.17 | 555,901 | -0.04(-0.37%) |
Aug 08, 2023 | 9.988 | 10.21 | 9.895 | 10.20 | 596,422 | +0.07(+0.65%) |
Aug 07, 2023 | 10.14 | 10.20 | 10.03 | 10.14 | 842,485 | +0.04(+0.37%) |
Aug 04, 2023 | 9.923 | 10.15 | 9.913 | 10.10 | 1,453,081 | +0.28(+2.86%) |
Aug 03, 2023 | 10.49 | 10.49 | 9.801 | 9.820 | 2,150,429 | -0.70(-6.67%) |
Aug 02, 2023 | 10.49 | 10.54 | 10.33 | 10.52 | 948,291 | -0.01(-0.09%) |
Aug 01, 2023 | 10.56 | 10.56 | 10.42 | 10.53 | 1,020,488 | -0.01(-0.09%) |
Jul 31, 2023 | 10.93 | 10.93 | 10.47 | 10.54 | 1,711,140 | -0.32(-2.93%) |
Jul 28, 2023 | 10.87 | 10.91 | 10.74 | 10.86 | 1,159,211 | +0.11(+1.05%) |
Jul 27, 2023 | 10.91 | 11.09 | 10.74 | 10.75 | 1,203,869 | -0.15(-1.37%) |
Jul 26, 2023 | 10.84 | 10.97 | 10.84 | 10.90 | 757,587 | +0.09(+0.87%) |
Jul 25, 2023 | 10.80 | 10.91 | 10.77 | 10.80 | 913,134 | -0.02(-0.17%) |
Jul 24, 2023 | 10.83 | 10.95 | 10.74 | 10.82 | 862,972 | +0.02(+0.17%) |
Jul 21, 2023 | 10.91 | 10.97 | 10.77 | 10.80 | 697,208 | +0.06(+0.52%) |
Jul 20, 2023 | 10.89 | 10.89 | 10.63 | 10.75 | 843,626 | -0.15(-1.37%) |
Jul 19, 2023 | 10.77 | 10.95 | 10.75 | 10.90 | 872,099 | +0.21(+1.93%) |
Jul 18, 2023 | 10.61 | 10.77 | 10.57 | 10.69 | 665,478 | +0.10(+0.97%) |
Jul 17, 2023 | 10.64 | 10.68 | 10.54 | 10.59 | 497,412 | -0.07(-0.70%) |
Jul 14, 2023 | 10.79 | 10.79 | 10.62 | 10.66 | 530,150 | -0.13(-1.21%) |
Jul 13, 2023 | 10.57 | 10.81 | 10.51 | 10.79 | 1,272,435 | +0.27(+2.58%) |
Jul 12, 2023 | 10.53 | 10.57 | 10.48 | 10.52 | 786,929 | +0.14(+1.35%) |
Jul 11, 2023 | 10.34 | 10.48 | 10.33 | 10.38 | 556,965 | +0.09(+0.91%) |
Jul 10, 2023 | 10.06 | 10.33 | 10.04 | 10.29 | 1,602,580 | +0.22(+2.23%) |
Jul 07, 2023 | 9.969 | 10.19 | 9.960 | 10.06 | 938,394 | +0.11(+1.13%) |
Jul 06, 2023 | 10.17 | 10.17 | 9.848 | 9.951 | 1,232,504 | -0.32(-3.10%) |
Jul 05, 2023 | 10.44 | 10.45 | 10.27 | 10.27 | 1,132,902 | -0.19(-1.79%) |