Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.55 | 12.55 | 12.39 | 12.47 | 1,305,053 | -0.01(-0.08%) |
Aug 29, 2024 | 12.56 | 12.57 | 12.46 | 12.48 | 1,407,975 | +0.03(+0.24%) |
Aug 28, 2024 | 12.45 | 12.54 | 12.39 | 12.45 | 1,310,101 | +0.02(+0.16%) |
Aug 27, 2024 | 12.37 | 12.45 | 12.35 | 12.43 | 928,174 | +0.01(+0.08%) |
Aug 26, 2024 | 12.24 | 12.45 | 12.22 | 12.42 | 2,715,299 | +0.23(+1.87%) |
Aug 23, 2024 | 12.05 | 12.25 | 12.04 | 12.20 | 1,376,641 | +0.14(+1.15%) |
Aug 22, 2024 | 12.15 | 12.15 | 12.02 | 12.06 | 1,444,780 | -0.06(-0.48%) |
Aug 21, 2024 | 12.13 | 12.15 | 12.08 | 12.12 | 1,039,642 | +0.03(+0.24%) |
Aug 20, 2024 | 12.13 | 12.14 | 12.06 | 12.09 | 1,120,185 | -0.04(-0.32%) |
Aug 19, 2024 | 12.08 | 12.16 | 12.08 | 12.13 | 1,129,853 | +0.08(+0.65%) |
Aug 16, 2024 | 11.98 | 12.07 | 11.95 | 12.05 | 1,289,306 | +0.07(+0.57%) |
Aug 15, 2024 | 12.05 | 12.05 | 11.92 | 11.98 | 1,331,495 | +0.03(+0.25%) |
Aug 14, 2024 | 11.95 | 11.96 | 11.87 | 11.95 | 708,613 | +0.03(+0.25%) |
Aug 13, 2024 | 11.93 | 11.97 | 11.86 | 11.92 | 908,505 | +0.08(+0.66%) |
Aug 12, 2024 | 12.00 | 12.01 | 11.78 | 11.84 | 1,145,778 | -0.15(-1.23%) |
Aug 09, 2024 | 12.05 | 12.05 | 11.90 | 11.99 | 978,006 | -0.04(-0.33%) |
Aug 08, 2024 | 11.97 | 12.04 | 11.89 | 12.03 | 842,448 | +0.16(+1.32%) |
Aug 07, 2024 | 11.92 | 12.03 | 11.82 | 11.87 | 1,062,038 | +0.10(+0.83%) |
Aug 06, 2024 | 11.55 | 11.84 | 11.50 | 11.77 | 1,513,449 | +0.26(+2.30%) |
Aug 05, 2024 | 11.67 | 11.75 | 11.35 | 11.51 | 2,569,759 | -0.35(-2.97%) |
Aug 02, 2024 | 11.73 | 11.94 | 11.70 | 11.86 | 1,497,724 | -0.05(-0.41%) |
Aug 01, 2024 | 11.96 | 12.07 | 11.80 | 11.91 | 1,378,894 | -0.01(-0.08%) |
Jul 31, 2024 | 12.04 | 12.07 | 11.91 | 11.92 | 1,471,619 | -0.05(-0.41%) |
Jul 30, 2024 | 11.93 | 11.98 | 11.85 | 11.97 | 1,379,787 | +0.09(+0.74%) |
Jul 29, 2024 | 12.00 | 12.10 | 11.88 | 11.88 | 1,470,393 | -0.08(-0.65%) |
Jul 26, 2024 | 11.97 | 12.00 | 11.83 | 11.96 | 1,352,998 | +0.13(+1.08%) |
Jul 25, 2024 | 12.09 | 12.19 | 11.83 | 11.83 | 2,182,883 | -0.20(-1.63%) |
Jul 24, 2024 | 12.11 | 12.21 | 12.01 | 12.03 | 2,342,662 | -0.17(-1.37%) |
Jul 23, 2024 | 12.04 | 12.27 | 11.98 | 12.19 | 2,586,421 | +0.13(+1.05%) |
Jul 22, 2024 | 12.02 | 12.12 | 11.73 | 12.07 | 3,052,092 | +0.12(+0.97%) |
Jul 19, 2024 | 12.10 | 12.13 | 11.89 | 11.95 | 2,196,072 | -0.15(-1.20%) |
Jul 18, 2024 | 12.11 | 12.22 | 12.06 | 12.10 | 1,793,476 | -0.05(-0.40%) |
Jul 17, 2024 | 12.19 | 12.34 | 12.13 | 12.14 | 1,818,261 | -0.09(-0.71%) |
Jul 16, 2024 | 12.18 | 12.29 | 12.14 | 12.23 | 1,374,243 | +0.15(+1.20%) |
Jul 15, 2024 | 12.02 | 12.15 | 11.97 | 12.09 | 1,671,405 | +0.12(+0.97%) |
Jul 12, 2024 | 11.94 | 12.04 | 11.93 | 11.97 | 1,815,219 | +0.09(+0.73%) |
Jul 11, 2024 | 11.84 | 11.95 | 11.81 | 11.88 | 1,832,639 | +0.20(+1.74%) |
Jul 10, 2024 | 11.50 | 11.70 | 11.50 | 11.68 | 1,690,360 | +0.18(+1.60%) |
Jul 09, 2024 | 11.35 | 11.57 | 11.30 | 11.49 | 1,728,300 | +0.15(+1.28%) |
Jul 08, 2024 | 11.45 | 11.49 | 11.34 | 11.35 | 1,956,531 | -0.08(-0.68%) |
Jul 05, 2024 | 11.43 | 11.44 | 11.31 | 11.43 | 1,282,787 | +0.05(+0.43%) |
Jul 03, 2024 | 11.42 | 11.46 | 11.34 | 11.38 | 742,277 | -0.01(-0.09%) |
Jul 02, 2024 | 11.39 | 11.44 | 11.34 | 11.39 | 1,239,449 | +0.03(+0.26%) |
Jul 01, 2024 | 11.58 | 11.62 | 11.23 | 11.36 | 2,665,627 | -0.21(-1.84%) |
Jun 28, 2024 | 11.54 | 11.61 | 11.48 | 11.57 | 3,179,315 | +0.10(+0.85%) |
Jun 27, 2024 | 11.51 | 11.54 | 11.37 | 11.48 | 1,050,980 | -0.03(-0.25%) |
Jun 26, 2024 | 11.40 | 11.50 | 11.38 | 11.50 | 847,210 | +0.09(+0.76%) |
Jun 25, 2024 | 11.59 | 11.59 | 11.41 | 11.42 | 917,818 | -0.16(-1.34%) |
Jun 24, 2024 | 11.51 | 11.65 | 11.49 | 11.57 | 1,838,029 | +0.03(+0.25%) |
Jun 21, 2024 | 11.52 | 11.54 | 11.44 | 11.54 | 2,768,092 | +0.02(+0.17%) |
Jun 20, 2024 | 11.45 | 11.57 | 11.43 | 11.52 | 1,879,841 | +0.09(+0.75%) |
Jun 18, 2024 | 11.45 | 11.47 | 11.33 | 11.44 | 903,207 | -0.01(-0.08%) |
Jun 17, 2024 | 11.31 | 11.50 | 11.31 | 11.45 | 1,241,417 | +0.08(+0.67%) |
Jun 14, 2024 | 11.28 | 11.42 | 11.27 | 11.37 | 1,945,354 | +0.01(+0.08%) |
Jun 13, 2024 | 11.23 | 11.40 | 11.23 | 11.36 | 1,509,898 | +0.13(+1.20%) |
Jun 12, 2024 | 11.28 | 11.39 | 11.21 | 11.23 | 1,774,595 | +0.20(+1.83%) |
Jun 11, 2024 | 11.13 | 11.19 | 11.03 | 11.03 | 3,299,133 | -0.17(-1.54%) |
Jun 10, 2024 | 11.16 | 11.27 | 11.09 | 11.20 | 1,779,350 | -0.01(-0.09%) |
Jun 07, 2024 | 11.32 | 11.34 | 11.20 | 11.21 | 2,986,101 | -0.14(-1.27%) |
Jun 06, 2024 | 11.58 | 11.66 | 11.32 | 11.35 | 9,397,939 | -0.60(-5.05%) |
Jun 05, 2024 | 11.84 | 11.97 | 11.80 | 11.96 | 940,840 | +0.13(+1.14%) |
Jun 04, 2024 | 11.77 | 11.85 | 11.75 | 11.82 | 638,445 | -0.01(-0.08%) |
Jun 03, 2024 | 11.78 | 11.85 | 11.72 | 11.83 | 783,927 | +0.09(+0.73%) |
May 31, 2024 | 11.70 | 11.78 | 11.66 | 11.74 | 729,652 | +0.08(+0.66%) |
May 30, 2024 | 11.61 | 11.70 | 11.61 | 11.67 | 661,848 | +0.15(+1.33%) |
May 29, 2024 | 11.52 | 11.59 | 11.45 | 11.51 | 663,043 | -0.12(-1.07%) |
May 28, 2024 | 11.74 | 11.76 | 11.59 | 11.64 | 800,083 | -0.06(-0.49%) |
May 24, 2024 | 11.57 | 11.71 | 11.51 | 11.70 | 1,086,105 | +0.19(+1.67%) |
May 23, 2024 | 11.81 | 11.81 | 11.49 | 11.51 | 984,643 | -0.29(-2.44%) |
May 22, 2024 | 11.86 | 11.91 | 11.78 | 11.79 | 988,289 | -0.08(-0.65%) |
May 21, 2024 | 11.90 | 11.94 | 11.86 | 11.87 | 1,086,522 | -0.03(-0.24%) |
May 20, 2024 | 11.97 | 11.98 | 11.90 | 11.90 | 1,173,257 | -0.07(-0.55%) |
May 17, 2024 | 11.97 | 11.97 | 11.90 | 11.96 | 812,052 | +0.04(+0.32%) |
May 16, 2024 | 11.90 | 11.97 | 11.89 | 11.93 | 1,187,851 | +0.02(+0.16%) |
May 15, 2024 | 11.96 | 12.00 | 11.85 | 11.91 | 1,604,397 | +0.12(+1.05%) |
May 14, 2024 | 11.78 | 11.85 | 11.77 | 11.78 | 1,221,255 | +0.09(+0.81%) |
May 13, 2024 | 11.78 | 11.80 | 11.69 | 11.69 | 1,005,732 | -0.07(-0.56%) |
May 10, 2024 | 11.69 | 11.76 | 11.67 | 11.76 | 1,045,622 | +0.07(+0.57%) |
May 09, 2024 | 11.58 | 11.70 | 11.58 | 11.69 | 687,345 | +0.13(+1.15%) |
May 08, 2024 | 11.50 | 11.62 | 11.46 | 11.56 | 577,180 | +0.01(+0.08%) |
May 07, 2024 | 11.64 | 11.74 | 11.54 | 11.55 | 982,209 | -0.06(-0.49%) |
May 06, 2024 | 11.52 | 11.62 | 11.51 | 11.60 | 1,254,464 | +0.14(+1.24%) |
May 03, 2024 | 11.51 | 11.65 | 11.37 | 11.46 | 1,061,224 | +0.09(+0.75%) |
May 02, 2024 | 11.36 | 11.38 | 11.22 | 11.38 | 836,837 | +0.12(+1.10%) |
May 01, 2024 | 11.12 | 11.40 | 11.12 | 11.25 | 1,453,365 | +0.18(+1.63%) |
Apr 30, 2024 | 11.13 | 11.21 | 11.04 | 11.07 | 959,978 | -0.12(-1.10%) |
Apr 29, 2024 | 11.38 | 11.46 | 11.19 | 11.20 | 1,138,520 | -0.11(-1.01%) |
Apr 26, 2024 | 11.08 | 11.35 | 11.07 | 11.31 | 1,072,583 | +0.25(+2.23%) |
Apr 25, 2024 | 11.16 | 11.24 | 11.03 | 11.06 | 1,380,651 | -0.22(-1.93%) |
Apr 24, 2024 | 11.19 | 11.31 | 11.11 | 11.28 | 1,746,912 | +0.06(+0.51%) |
Apr 23, 2024 | 10.83 | 11.22 | 10.78 | 11.22 | 2,790,514 | +0.35(+3.23%) |
Apr 22, 2024 | 11.00 | 11.08 | 10.79 | 10.87 | 2,826,945 | -0.11(-1.04%) |
Apr 19, 2024 | 10.79 | 10.99 | 10.78 | 10.99 | 1,515,933 | +0.22(+2.00%) |
Apr 18, 2024 | 10.81 | 10.90 | 10.76 | 10.77 | 1,097,197 | -0.04(-0.35%) |
Apr 17, 2024 | 10.84 | 10.87 | 10.71 | 10.81 | 1,340,732 | +0.06(+0.52%) |
Apr 16, 2024 | 10.86 | 10.86 | 10.66 | 10.75 | 1,489,428 | -0.15(-1.38%) |
Apr 15, 2024 | 11.11 | 11.11 | 10.79 | 10.90 | 1,664,479 | -0.16(-1.44%) |
Apr 12, 2024 | 11.03 | 11.18 | 10.98 | 11.06 | 1,454,438 | +0.06(+0.51%) |
Apr 11, 2024 | 11.07 | 11.07 | 10.81 | 11.01 | 1,841,537 | +0.05(+0.43%) |
Apr 10, 2024 | 11.30 | 11.32 | 10.86 | 10.96 | 2,622,499 | -0.55(-4.81%) |
Apr 09, 2024 | 11.40 | 11.51 | 11.34 | 11.51 | 1,053,981 | +0.14(+1.24%) |
Apr 08, 2024 | 11.43 | 11.46 | 11.31 | 11.37 | 774,765 | -0.01(-0.08%) |
Apr 05, 2024 | 11.32 | 11.43 | 11.27 | 11.38 | 1,001,767 | -0.01(-0.08%) |
Apr 04, 2024 | 11.47 | 11.53 | 11.33 | 11.39 | 948,205 | +0.02(+0.16%) |
Apr 03, 2024 | 11.39 | 11.45 | 11.33 | 11.37 | 1,243,587 | -0.06(-0.49%) |
Apr 02, 2024 | 11.45 | 11.61 | 11.40 | 11.43 | 1,202,193 | -0.12(-1.06%) |
Apr 01, 2024 | 11.68 | 11.70 | 11.50 | 11.55 | 1,057,272 | -0.13(-1.12%) |
Mar 28, 2024 | 11.63 | 11.68 | 11.68 | 11.68 | 1,495,829 | +0.05(+0.40%) |
Mar 27, 2024 | 11.53 | 11.63 | 11.48 | 11.63 | 965,031 | +0.19(+1.64%) |
Mar 26, 2024 | 11.63 | 11.63 | 11.34 | 11.45 | 1,728,078 | -0.10(-0.89%) |
Mar 25, 2024 | 11.51 | 11.65 | 11.50 | 11.55 | 1,228,648 | +0.05(+0.41%) |
Mar 22, 2024 | 11.59 | 11.65 | 11.43 | 11.50 | 1,483,344 | -0.01(-0.08%) |
Mar 21, 2024 | 11.56 | 11.67 | 11.48 | 11.51 | 3,894,772 | -0.04(-0.32%) |
Mar 20, 2024 | 11.62 | 11.75 | 11.49 | 11.55 | 3,412,543 | -0.06(-0.48%) |
Mar 19, 2024 | 11.56 | 11.65 | 11.48 | 11.61 | 1,076,503 | +0.02(+0.16%) |
Mar 18, 2024 | 11.54 | 11.64 | 11.51 | 11.59 | 922,288 | +0.00(+0.00%) |
Mar 15, 2024 | 11.41 | 11.59 | 11.36 | 11.59 | 1,574,852 | +0.14(+1.22%) |
Mar 14, 2024 | 11.82 | 11.82 | 11.43 | 11.45 | 1,334,419 | -0.41(-3.45%) |
Mar 13, 2024 | 11.80 | 11.86 | 11.76 | 11.86 | 1,388,287 | +0.09(+0.79%) |
Mar 12, 2024 | 11.67 | 11.78 | 11.61 | 11.76 | 754,323 | +0.07(+0.64%) |
Mar 11, 2024 | 11.61 | 11.77 | 11.58 | 11.69 | 1,525,014 | +0.08(+0.72%) |
Mar 08, 2024 | 11.62 | 11.75 | 11.55 | 11.61 | 1,103,226 | +0.06(+0.48%) |
Mar 07, 2024 | 11.54 | 11.59 | 11.51 | 11.55 | 736,811 | +0.06(+0.48%) |
Mar 06, 2024 | 11.46 | 11.51 | 11.40 | 11.49 | 978,106 | +0.11(+0.98%) |
Mar 05, 2024 | 11.35 | 11.42 | 11.29 | 11.38 | 717,559 | +0.00(+0.00%) |
Mar 04, 2024 | 11.49 | 11.50 | 11.36 | 11.38 | 690,575 | -0.11(-0.97%) |
Mar 01, 2024 | 11.42 | 11.53 | 11.36 | 11.49 | 1,086,958 | +0.04(+0.32%) |
Feb 29, 2024 | 11.37 | 11.48 | 11.34 | 11.46 | 1,659,757 | +0.18(+1.56%) |
Feb 28, 2024 | 11.25 | 11.32 | 11.16 | 11.28 | 935,535 | -0.04(-0.33%) |
Feb 27, 2024 | 11.36 | 11.36 | 11.23 | 11.32 | 1,037,363 | +0.03(+0.25%) |
Feb 26, 2024 | 11.34 | 11.39 | 11.16 | 11.29 | 1,080,020 | -0.06(-0.49%) |
Feb 23, 2024 | 11.38 | 11.42 | 11.28 | 11.35 | 1,195,934 | -0.02(-0.16%) |
Feb 22, 2024 | 11.30 | 11.40 | 11.23 | 11.36 | 1,076,164 | +0.03(+0.25%) |
Feb 21, 2024 | 11.34 | 11.36 | 11.25 | 11.34 | 1,231,220 | -0.01(-0.08%) |
Feb 20, 2024 | 11.35 | 11.42 | 11.25 | 11.35 | 1,046,542 | -0.06(-0.56%) |
Feb 16, 2024 | 11.35 | 11.50 | 11.24 | 11.41 | 1,234,179 | -0.06(-0.56%) |
Feb 15, 2024 | 11.19 | 11.53 | 11.17 | 11.47 | 1,684,816 | +0.36(+3.22%) |
Feb 14, 2024 | 11.00 | 11.13 | 10.90 | 11.12 | 1,278,865 | +0.26(+2.37%) |
Feb 13, 2024 | 11.14 | 11.14 | 10.83 | 10.86 | 1,389,930 | -0.51(-4.45%) |
Feb 12, 2024 | 11.21 | 11.36 | 11.16 | 11.36 | 922,541 | +0.17(+1.56%) |
Feb 09, 2024 | 11.02 | 11.20 | 10.99 | 11.19 | 856,881 | +0.17(+1.59%) |
Feb 08, 2024 | 10.90 | 11.07 | 10.86 | 11.01 | 1,223,122 | +0.13(+1.18%) |
Feb 07, 2024 | 11.27 | 11.27 | 10.84 | 10.89 | 2,318,307 | -0.31(-2.79%) |
Feb 06, 2024 | 11.13 | 11.26 | 11.07 | 11.20 | 1,191,935 | +0.07(+0.66%) |
Feb 05, 2024 | 11.29 | 11.29 | 10.91 | 11.13 | 1,776,944 | -0.21(-1.86%) |
Feb 02, 2024 | 11.28 | 11.40 | 11.19 | 11.34 | 1,408,163 | -0.09(-0.80%) |
Feb 01, 2024 | 11.31 | 11.46 | 11.08 | 11.43 | 1,813,930 | +0.18(+1.63%) |
Jan 31, 2024 | 11.48 | 11.56 | 11.24 | 11.24 | 2,216,383 | -0.24(-2.08%) |
Jan 30, 2024 | 11.76 | 11.76 | 11.48 | 11.48 | 2,533,966 | -0.31(-2.65%) |
Jan 29, 2024 | 11.76 | 12.06 | 11.67 | 11.80 | 2,774,566 | +0.14(+1.18%) |
Jan 26, 2024 | 11.70 | 11.79 | 11.64 | 11.66 | 1,301,925 | +0.00(+0.00%) |
Jan 25, 2024 | 11.61 | 11.67 | 11.50 | 11.66 | 1,161,553 | +0.18(+1.60%) |
Jan 24, 2024 | 11.62 | 11.69 | 11.46 | 11.47 | 1,542,900 | -0.06(-0.56%) |
Jan 23, 2024 | 11.46 | 11.54 | 11.35 | 11.54 | 1,004,862 | +0.11(+0.96%) |
Jan 22, 2024 | 11.50 | 11.64 | 11.35 | 11.43 | 1,346,496 | -0.06(-0.48%) |
Jan 19, 2024 | 11.55 | 11.56 | 11.33 | 11.48 | 1,466,945 | -0.04(-0.32%) |
Jan 18, 2024 | 11.47 | 11.56 | 11.27 | 11.52 | 1,635,410 | +0.14(+1.20%) |
Jan 17, 2024 | 11.48 | 11.51 | 11.26 | 11.38 | 1,152,424 | -0.13(-1.11%) |
Jan 16, 2024 | 11.58 | 11.60 | 11.41 | 11.51 | 922,158 | -0.14(-1.17%) |
Jan 12, 2024 | 11.59 | 11.81 | 11.58 | 11.65 | 959,448 | +0.13(+1.11%) |
Jan 11, 2024 | 11.55 | 11.58 | 11.37 | 11.52 | 1,163,628 | -0.09(-0.78%) |
Jan 10, 2024 | 11.57 | 11.66 | 11.52 | 11.61 | 713,836 | +0.04(+0.31%) |
Jan 09, 2024 | 11.36 | 11.60 | 11.33 | 11.57 | 837,929 | +0.07(+0.63%) |
Jan 08, 2024 | 11.17 | 11.50 | 11.14 | 11.50 | 828,786 | +0.33(+2.93%) |
Jan 05, 2024 | 10.96 | 11.18 | 10.88 | 11.17 | 759,523 | +0.19(+1.74%) |
Jan 04, 2024 | 11.07 | 11.13 | 10.98 | 10.98 | 737,069 | -0.10(-0.90%) |
Jan 03, 2024 | 11.24 | 11.24 | 11.03 | 11.08 | 1,357,674 | -0.23(-2.01%) |
Jan 02, 2024 | 11.32 | 11.40 | 11.23 | 11.31 | 992,718 | -0.07(-0.64%) |
Dec 29, 2023 | 11.56 | 11.59 | 11.36 | 11.38 | 901,414 | -0.20(-1.73%) |
Dec 28, 2023 | 11.56 | 11.64 | 11.52 | 11.58 | 821,411 | +0.01(+0.08%) |
Dec 27, 2023 | 11.56 | 11.62 | 11.53 | 11.57 | 588,474 | +0.02(+0.16%) |
Dec 26, 2023 | 11.49 | 11.60 | 11.49 | 11.56 | 861,624 | +0.10(+0.87%) |
Dec 22, 2023 | 11.47 | 11.63 | 11.44 | 11.46 | 1,137,925 | -0.04(-0.32%) |
Dec 21, 2023 | 11.46 | 11.52 | 11.36 | 11.49 | 1,030,632 | +0.14(+1.20%) |
Dec 20, 2023 | 11.50 | 11.63 | 11.36 | 11.36 | 1,498,804 | -0.11(-0.94%) |
Dec 19, 2023 | 11.41 | 11.52 | 11.39 | 11.46 | 823,037 | +0.14(+1.27%) |
Dec 18, 2023 | 11.47 | 11.50 | 11.28 | 11.32 | 958,363 | -0.09(-0.79%) |
Dec 15, 2023 | 11.50 | 11.60 | 11.37 | 11.41 | 1,827,443 | -0.09(-0.78%) |
Dec 14, 2023 | 11.32 | 11.59 | 11.32 | 11.50 | 1,645,530 | +0.37(+3.32%) |
Dec 13, 2023 | 10.75 | 11.19 | 10.70 | 11.13 | 1,478,291 | +0.43(+4.04%) |
Dec 12, 2023 | 10.58 | 10.75 | 10.52 | 10.70 | 730,063 | +0.11(+1.02%) |
Dec 11, 2023 | 10.66 | 10.69 | 10.53 | 10.59 | 961,552 | -0.11(-1.01%) |
Dec 08, 2023 | 10.55 | 10.71 | 10.48 | 10.70 | 831,387 | +0.09(+0.85%) |
Dec 07, 2023 | 10.48 | 10.62 | 10.42 | 10.61 | 664,230 | +0.14(+1.38%) |
Dec 06, 2023 | 10.70 | 10.78 | 10.47 | 10.47 | 992,914 | -0.20(-1.86%) |
Dec 05, 2023 | 10.64 | 10.72 | 10.57 | 10.66 | 735,967 | +0.03(+0.25%) |
Dec 04, 2023 | 10.56 | 10.68 | 10.54 | 10.64 | 848,937 | +0.00(+0.00%) |
Dec 01, 2023 | 10.29 | 10.65 | 10.25 | 10.64 | 1,232,373 | +0.34(+3.32%) |
Nov 30, 2023 | 10.29 | 10.37 | 10.25 | 10.29 | 2,473,608 | -0.02(-0.17%) |
Nov 29, 2023 | 10.18 | 10.39 | 10.16 | 10.31 | 879,951 | +0.22(+2.23%) |
Nov 28, 2023 | 10.05 | 10.22 | 10.00 | 10.09 | 1,308,366 | +0.00(+0.00%) |
Nov 27, 2023 | 10.17 | 10.17 | 10.05 | 10.09 | 1,017,297 | -0.11(-1.06%) |
Nov 24, 2023 | 10.22 | 10.33 | 10.18 | 10.20 | 556,092 | -0.06(-0.61%) |
Nov 22, 2023 | 10.26 | 10.34 | 10.16 | 10.26 | 1,103,975 | +0.13(+1.24%) |
Nov 21, 2023 | 10.14 | 10.17 | 10.07 | 10.13 | 798,735 | -0.01(-0.09%) |
Nov 20, 2023 | 10.13 | 10.18 | 10.07 | 10.14 | 911,028 | +0.04(+0.35%) |
Nov 17, 2023 | 10.05 | 10.12 | 9.981 | 10.11 | 778,906 | +0.12(+1.25%) |
Nov 16, 2023 | 10.02 | 10.13 | 9.928 | 9.981 | 648,363 | -0.07(-0.71%) |
Nov 15, 2023 | 9.946 | 10.08 | 9.866 | 10.05 | 831,437 | +0.12(+1.16%) |
Nov 14, 2023 | 9.839 | 10.01 | 9.812 | 9.937 | 962,640 | +0.41(+4.30%) |
Nov 13, 2023 | 9.563 | 9.563 | 9.438 | 9.527 | 734,212 | -0.06(-0.65%) |
Nov 10, 2023 | 9.661 | 9.679 | 9.563 | 9.590 | 922,745 | +0.02(+0.19%) |
Nov 09, 2023 | 9.794 | 9.954 | 9.536 | 9.572 | 702,691 | -0.21(-2.18%) |
Nov 08, 2023 | 9.777 | 9.803 | 9.661 | 9.785 | 919,653 | -0.02(-0.18%) |
Nov 07, 2023 | 9.785 | 9.874 | 9.652 | 9.803 | 1,047,562 | +0.02(+0.18%) |
Nov 06, 2023 | 9.857 | 9.904 | 9.656 | 9.785 | 853,039 | -0.04(-0.45%) |
Nov 03, 2023 | 9.857 | 9.972 | 9.825 | 9.830 | 1,118,338 | +0.18(+1.84%) |
Nov 02, 2023 | 9.421 | 9.679 | 9.341 | 9.652 | 1,496,712 | +0.40(+4.33%) |
Nov 01, 2023 | 8.923 | 9.278 | 8.860 | 9.252 | 1,158,221 | +0.32(+3.59%) |
Oct 31, 2023 | 8.629 | 9.003 | 8.629 | 8.931 | 1,096,565 | +0.35(+4.04%) |
Oct 30, 2023 | 8.611 | 8.718 | 8.549 | 8.585 | 951,071 | +0.04(+0.52%) |
Oct 27, 2023 | 8.825 | 8.883 | 8.513 | 8.540 | 1,535,158 | -0.22(-2.54%) |
Oct 26, 2023 | 8.602 | 8.914 | 8.602 | 8.762 | 1,681,944 | +0.19(+2.18%) |
Oct 25, 2023 | 8.887 | 8.976 | 8.567 | 8.576 | 2,021,226 | -0.36(-3.98%) |
Oct 24, 2023 | 8.923 | 9.059 | 8.888 | 8.931 | 2,652,530 | -0.11(-1.26%) |
Oct 23, 2023 | 9.090 | 9.195 | 8.615 | 9.046 | 2,652,784 | -0.32(-3.47%) |
Oct 20, 2023 | 9.493 | 9.608 | 9.371 | 9.371 | 1,098,383 | -0.11(-1.20%) |
Oct 19, 2023 | 9.880 | 9.902 | 9.445 | 9.485 | 1,521,168 | -0.40(-4.00%) |
Oct 18, 2023 | 10.01 | 10.08 | 9.792 | 9.880 | 1,160,434 | -0.22(-2.17%) |
Oct 17, 2023 | 10.13 | 10.19 | 9.998 | 10.10 | 806,203 | -0.12(-1.20%) |
Oct 16, 2023 | 10.12 | 10.27 | 10.04 | 10.22 | 989,000 | +0.13(+1.31%) |
Oct 13, 2023 | 10.31 | 10.35 | 10.09 | 10.09 | 806,681 | -0.17(-1.63%) |
Oct 12, 2023 | 10.51 | 10.51 | 10.10 | 10.26 | 963,122 | -0.31(-2.91%) |
Oct 11, 2023 | 10.47 | 10.56 | 10.36 | 10.56 | 949,765 | +0.19(+1.86%) |
Oct 10, 2023 | 10.36 | 10.45 | 10.33 | 10.37 | 888,746 | -0.01(-0.08%) |
Oct 09, 2023 | 10.13 | 10.42 | 10.13 | 10.38 | 784,437 | +0.19(+1.90%) |
Oct 06, 2023 | 10.04 | 10.22 | 10.02 | 10.19 | 712,486 | +0.02(+0.17%) |
Oct 05, 2023 | 9.897 | 10.19 | 9.871 | 10.17 | 1,294,948 | +0.25(+2.57%) |
Oct 04, 2023 | 10.07 | 10.10 | 9.678 | 9.915 | 1,707,373 | -0.10(-0.96%) |
Oct 03, 2023 | 10.15 | 10.20 | 9.871 | 10.01 | 1,297,161 | -0.22(-2.15%) |
Oct 02, 2023 | 10.51 | 10.52 | 10.13 | 10.23 | 1,436,850 | -0.25(-2.43%) |
Sep 29, 2023 | 10.40 | 10.57 | 10.38 | 10.49 | 1,096,840 | +0.18(+1.70%) |
Sep 28, 2023 | 10.15 | 10.35 | 10.06 | 10.31 | 885,583 | +0.16(+1.56%) |
Sep 27, 2023 | 10.35 | 10.42 | 10.13 | 10.15 | 1,002,472 | -0.17(-1.62%) |
Sep 26, 2023 | 10.64 | 10.68 | 10.28 | 10.32 | 1,458,401 | -0.40(-3.69%) |
Sep 25, 2023 | 10.78 | 10.76 | 10.70 | 10.71 | 677,559 | -0.15(-1.37%) |
Sep 22, 2023 | 10.75 | 10.93 | 10.71 | 10.86 | 819,599 | +0.16(+1.48%) |
Sep 21, 2023 | 11.24 | 11.27 | 10.71 | 10.71 | 1,621,211 | -0.55(-4.91%) |
Sep 20, 2023 | 11.42 | 11.44 | 11.24 | 11.26 | 1,809,980 | -0.06(-0.54%) |
Sep 19, 2023 | 11.52 | 11.60 | 11.28 | 11.32 | 4,151,786 | -0.19(-1.66%) |
Sep 18, 2023 | 11.60 | 11.65 | 11.48 | 11.51 | 1,624,018 | +0.01(+0.08%) |
Sep 15, 2023 | 11.38 | 11.52 | 11.35 | 11.50 | 1,241,111 | +0.11(+0.99%) |
Sep 14, 2023 | 11.28 | 11.50 | 11.28 | 11.39 | 2,564,306 | +0.09(+0.77%) |
Sep 13, 2023 | 11.30 | 11.31 | 11.22 | 11.30 | 846,958 | +0.04(+0.39%) |
Sep 12, 2023 | 11.28 | 11.41 | 11.22 | 11.26 | 898,734 | +0.02(+0.15%) |
Sep 11, 2023 | 11.20 | 11.25 | 11.14 | 11.24 | 506,577 | +0.10(+0.94%) |
Sep 08, 2023 | 11.13 | 11.27 | 11.11 | 11.14 | 633,652 | +0.04(+0.39%) |
Sep 07, 2023 | 11.10 | 11.19 | 11.06 | 11.09 | 762,048 | -0.05(-0.47%) |
Sep 06, 2023 | 11.15 | 11.21 | 10.99 | 11.15 | 664,083 | -0.01(-0.08%) |
Sep 05, 2023 | 11.30 | 11.32 | 11.14 | 11.15 | 812,032 | -0.18(-1.61%) |