Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 11.32 | 11.36 | 11.19 | 11.29 | 685,501 | +0.18(+1.62%) |
Sep 18, 2024 | 11.15 | 11.32 | 11.10 | 11.11 | 794,662 | +0.01(+0.09%) |
Sep 17, 2024 | 11.28 | 11.29 | 11.05 | 11.10 | 973,299 | -0.11(-0.98%) |
Sep 16, 2024 | 11.12 | 11.27 | 11.11 | 11.21 | 683,504 | +0.16(+1.45%) |
Sep 13, 2024 | 11.01 | 11.16 | 10.97 | 11.05 | 697,375 | +0.11(+1.01%) |
Sep 12, 2024 | 10.82 | 11.05 | 10.79 | 10.94 | 883,062 | +0.17(+1.58%) |
Sep 11, 2024 | 10.80 | 10.80 | 10.57 | 10.77 | 1,062,146 | -0.21(-1.91%) |
Sep 10, 2024 | 11.33 | 11.35 | 10.90 | 10.98 | 1,589,678 | -0.34(-3.00%) |
Sep 09, 2024 | 11.22 | 11.41 | 11.22 | 11.32 | 972,010 | +0.16(+1.43%) |
Sep 06, 2024 | 11.45 | 11.49 | 11.12 | 11.16 | 918,050 | -0.24(-2.11%) |
Sep 05, 2024 | 11.41 | 11.51 | 11.37 | 11.40 | 908,165 | +0.03(+0.26%) |
Sep 04, 2024 | 11.54 | 11.55 | 11.36 | 11.37 | 1,243,034 | -0.12(-1.04%) |
Sep 03, 2024 | 11.85 | 11.85 | 11.43 | 11.49 | 1,237,829 | -0.37(-3.12%) |
Aug 30, 2024 | 11.75 | 11.93 | 11.74 | 11.86 | 826,033 | +0.20(+1.72%) |
Aug 29, 2024 | 11.64 | 11.69 | 11.56 | 11.66 | 1,003,062 | +0.07(+0.60%) |
Aug 28, 2024 | 11.68 | 11.70 | 11.41 | 11.59 | 972,637 | -0.15(-1.28%) |
Aug 27, 2024 | 11.62 | 11.75 | 11.58 | 11.74 | 797,143 | +0.14(+1.21%) |
Aug 26, 2024 | 11.74 | 11.82 | 11.60 | 11.60 | 854,462 | -0.05(-0.43%) |
Aug 23, 2024 | 11.62 | 11.72 | 11.57 | 11.65 | 814,711 | +0.10(+0.87%) |
Aug 22, 2024 | 11.64 | 11.66 | 11.53 | 11.55 | 559,465 | -0.10(-0.86%) |
Aug 21, 2024 | 11.61 | 11.69 | 11.52 | 11.65 | 682,843 | +0.06(+0.52%) |
Aug 20, 2024 | 11.64 | 11.68 | 11.55 | 11.59 | 1,120,899 | +0.04(+0.35%) |
Aug 19, 2024 | 11.73 | 11.76 | 11.55 | 11.55 | 851,979 | -0.10(-0.86%) |
Aug 16, 2024 | 11.86 | 11.86 | 11.64 | 11.65 | 930,560 | -0.29(-2.43%) |
Aug 15, 2024 | 11.72 | 11.94 | 11.67 | 11.94 | 1,126,654 | +0.35(+3.02%) |
Aug 14, 2024 | 11.60 | 11.68 | 11.28 | 11.59 | 1,164,123 | +0.12(+1.05%) |
Aug 13, 2024 | 11.41 | 11.47 | 11.31 | 11.47 | 1,212,251 | +0.09(+0.79%) |
Aug 12, 2024 | 11.50 | 11.55 | 11.37 | 11.38 | 863,152 | -0.07(-0.61%) |
Aug 09, 2024 | 11.44 | 11.53 | 11.35 | 11.45 | 992,283 | +0.00(+0.00%) |
Aug 08, 2024 | 11.23 | 11.45 | 11.10 | 11.45 | 748,219 | +0.29(+2.60%) |
Aug 07, 2024 | 11.36 | 11.45 | 11.11 | 11.16 | 1,102,701 | -0.05(-0.45%) |
Aug 06, 2024 | 10.91 | 11.29 | 10.83 | 11.21 | 1,091,833 | +0.28(+2.56%) |
Aug 05, 2024 | 10.82 | 11.07 | 10.60 | 10.93 | 2,039,439 | -0.42(-3.70%) |
Aug 02, 2024 | 11.65 | 11.65 | 11.26 | 11.35 | 1,957,924 | -0.40(-3.40%) |
Aug 01, 2024 | 11.82 | 11.87 | 11.68 | 11.75 | 1,433,482 | -0.09(-0.76%) |
Jul 31, 2024 | 11.98 | 11.99 | 11.79 | 11.84 | 1,399,789 | -0.04(-0.34%) |
Jul 30, 2024 | 11.80 | 11.95 | 11.74 | 11.88 | 1,865,046 | +0.10(+0.85%) |
Jul 29, 2024 | 11.94 | 12.01 | 11.75 | 11.78 | 1,661,325 | -0.02(-0.17%) |
Jul 26, 2024 | 11.94 | 12.00 | 11.71 | 11.80 | 1,916,008 | -0.10(-0.84%) |
Jul 25, 2024 | 11.87 | 12.09 | 11.78 | 11.90 | 2,969,925 | +0.02(+0.17%) |
Jul 24, 2024 | 12.36 | 12.47 | 11.60 | 11.88 | 12,718,761 | -2.07(-14.84%) |
Jul 23, 2024 | 13.92 | 14.05 | 13.80 | 13.95 | 677,534 | +0.02(+0.14%) |
Jul 22, 2024 | 13.36 | 13.99 | 13.36 | 13.93 | 744,332 | +0.64(+4.82%) |
Jul 19, 2024 | 13.39 | 13.43 | 13.26 | 13.29 | 394,774 | -0.06(-0.45%) |
Jul 18, 2024 | 13.53 | 13.60 | 13.31 | 13.35 | 606,831 | -0.15(-1.11%) |
Jul 17, 2024 | 13.53 | 13.62 | 13.41 | 13.50 | 722,645 | +0.00(+0.00%) |
Jul 16, 2024 | 13.34 | 13.53 | 13.26 | 13.50 | 608,137 | +0.31(+2.35%) |
Jul 15, 2024 | 13.16 | 13.39 | 13.07 | 13.19 | 655,102 | +0.07(+0.53%) |
Jul 12, 2024 | 13.28 | 13.37 | 13.07 | 13.12 | 724,118 | -0.13(-0.98%) |
Jul 11, 2024 | 13.19 | 13.30 | 13.06 | 13.25 | 598,302 | +0.18(+1.38%) |
Jul 10, 2024 | 12.95 | 13.14 | 12.92 | 13.07 | 488,855 | +0.05(+0.38%) |
Jul 09, 2024 | 13.16 | 13.22 | 12.95 | 13.02 | 1,015,018 | -0.15(-1.14%) |
Jul 08, 2024 | 13.60 | 13.66 | 13.10 | 13.17 | 1,481,073 | -0.46(-3.37%) |
Jul 05, 2024 | 14.00 | 14.00 | 13.47 | 13.63 | 739,962 | -0.41(-2.92%) |
Jul 03, 2024 | 13.92 | 14.13 | 13.90 | 14.04 | 343,493 | +0.19(+1.37%) |
Jul 02, 2024 | 13.85 | 13.91 | 13.76 | 13.85 | 394,675 | +0.04(+0.29%) |
Jul 01, 2024 | 13.88 | 13.93 | 13.66 | 13.81 | 439,959 | -0.07(-0.50%) |
Jun 28, 2024 | 13.95 | 14.00 | 13.75 | 13.88 | 1,578,518 | +0.01(+0.07%) |
Jun 27, 2024 | 13.91 | 14.00 | 13.79 | 13.87 | 520,977 | +0.05(+0.36%) |
Jun 26, 2024 | 13.75 | 13.85 | 13.65 | 13.82 | 654,317 | +0.11(+0.80%) |
Jun 25, 2024 | 13.55 | 13.76 | 13.51 | 13.71 | 546,479 | +0.17(+1.26%) |
Jun 24, 2024 | 13.47 | 13.60 | 13.43 | 13.54 | 477,350 | +0.10(+0.74%) |
Jun 21, 2024 | 13.53 | 13.55 | 13.39 | 13.44 | 958,274 | -0.06(-0.44%) |
Jun 20, 2024 | 13.30 | 13.62 | 13.28 | 13.50 | 604,375 | +0.23(+1.73%) |
Jun 18, 2024 | 13.26 | 13.38 | 13.22 | 13.27 | 418,073 | +0.11(+0.84%) |
Jun 17, 2024 | 13.15 | 13.25 | 13.02 | 13.16 | 464,602 | +0.06(+0.46%) |
Jun 14, 2024 | 13.33 | 13.38 | 13.04 | 13.10 | 481,631 | -0.35(-2.60%) |
Jun 13, 2024 | 13.63 | 13.63 | 13.37 | 13.45 | 529,270 | -0.23(-1.68%) |
Jun 12, 2024 | 13.66 | 13.77 | 13.55 | 13.68 | 376,978 | +0.18(+1.33%) |
Jun 11, 2024 | 13.60 | 13.60 | 13.43 | 13.50 | 381,688 | -0.24(-1.75%) |
Jun 10, 2024 | 13.63 | 13.79 | 13.59 | 13.74 | 390,343 | +0.11(+0.81%) |
Jun 07, 2024 | 13.75 | 13.79 | 13.59 | 13.63 | 526,235 | -0.20(-1.45%) |
Jun 06, 2024 | 14.01 | 14.06 | 13.79 | 13.83 | 451,390 | -0.24(-1.71%) |
Jun 05, 2024 | 14.12 | 14.20 | 14.01 | 14.07 | 752,266 | +0.01(+0.07%) |
Jun 04, 2024 | 14.17 | 14.21 | 14.05 | 14.06 | 609,657 | -0.19(-1.33%) |
Jun 03, 2024 | 14.35 | 14.35 | 14.12 | 14.25 | 369,332 | -0.06(-0.42%) |
May 31, 2024 | 14.30 | 14.42 | 14.23 | 14.31 | 436,321 | +0.05(+0.35%) |
May 30, 2024 | 14.09 | 14.28 | 13.99 | 14.26 | 471,369 | +0.22(+1.57%) |
May 29, 2024 | 14.09 | 14.13 | 13.99 | 14.04 | 618,380 | -0.11(-0.78%) |
May 28, 2024 | 14.21 | 14.27 | 14.08 | 14.15 | 557,353 | +0.00(+0.00%) |
May 24, 2024 | 14.06 | 14.21 | 14.03 | 14.15 | 451,712 | +0.23(+1.65%) |
May 23, 2024 | 14.01 | 14.09 | 13.81 | 13.92 | 639,678 | -0.08(-0.56%) |
May 22, 2024 | 14.10 | 14.10 | 13.94 | 14.00 | 560,439 | -0.16(-1.11%) |
May 21, 2024 | 14.05 | 14.34 | 14.04 | 14.16 | 808,468 | +0.10(+0.70%) |
May 20, 2024 | 13.83 | 14.08 | 13.81 | 14.06 | 843,409 | +0.27(+1.99%) |
May 17, 2024 | 13.93 | 14.00 | 13.69 | 13.78 | 1,032,135 | -0.15(-1.06%) |
May 16, 2024 | 13.82 | 13.96 | 13.78 | 13.93 | 881,808 | +0.21(+1.50%) |
May 15, 2024 | 13.87 | 13.92 | 13.60 | 13.72 | 1,275,992 | -0.20(-1.41%) |
May 14, 2024 | 13.93 | 14.03 | 13.28 | 13.92 | 1,452,030 | -0.15(-1.05%) |
May 13, 2024 | 14.08 | 14.18 | 14.00 | 14.07 | 899,154 | +0.05(+0.35%) |
May 10, 2024 | 14.08 | 14.20 | 13.92 | 14.02 | 637,665 | +0.01(+0.07%) |
May 09, 2024 | 13.76 | 14.03 | 13.76 | 14.01 | 597,355 | +0.25(+1.78%) |
May 08, 2024 | 13.44 | 13.76 | 13.41 | 13.76 | 577,806 | +0.31(+2.33%) |
May 07, 2024 | 13.27 | 13.52 | 13.25 | 13.45 | 505,837 | +0.17(+1.26%) |
May 06, 2024 | 13.31 | 13.38 | 13.24 | 13.28 | 368,737 | +0.03(+0.22%) |
May 03, 2024 | 13.39 | 13.44 | 13.24 | 13.25 | 458,028 | -0.12(-0.88%) |
May 02, 2024 | 13.08 | 13.39 | 13.08 | 13.37 | 636,742 | +0.36(+2.79%) |
May 01, 2024 | 13.10 | 13.14 | 12.86 | 13.01 | 694,373 | -0.07(-0.53%) |
Apr 30, 2024 | 13.19 | 13.24 | 13.01 | 13.08 | 626,858 | -0.08(-0.60%) |
Apr 29, 2024 | 12.99 | 13.18 | 12.91 | 13.15 | 713,234 | +0.17(+1.28%) |
Apr 26, 2024 | 12.83 | 13.05 | 12.83 | 12.99 | 428,047 | +0.10(+0.76%) |
Apr 25, 2024 | 12.75 | 12.89 | 12.71 | 12.89 | 463,238 | +0.11(+0.84%) |
Apr 24, 2024 | 12.71 | 12.80 | 12.65 | 12.78 | 469,177 | +0.03(+0.23%) |
Apr 23, 2024 | 12.53 | 12.82 | 12.51 | 12.75 | 408,860 | +0.19(+1.48%) |
Apr 22, 2024 | 12.48 | 12.66 | 12.40 | 12.57 | 418,472 | +0.10(+0.79%) |
Apr 19, 2024 | 12.26 | 12.50 | 12.22 | 12.47 | 547,579 | +0.25(+2.01%) |
Apr 18, 2024 | 12.38 | 12.40 | 12.12 | 12.22 | 832,149 | -0.14(-1.11%) |
Apr 17, 2024 | 12.43 | 12.51 | 12.32 | 12.36 | 437,208 | -0.04(-0.32%) |
Apr 16, 2024 | 12.35 | 12.42 | 12.26 | 12.40 | 415,755 | -0.01(-0.08%) |
Apr 15, 2024 | 12.35 | 12.52 | 12.33 | 12.41 | 406,270 | +0.07(+0.56%) |
Apr 12, 2024 | 12.58 | 12.66 | 12.32 | 12.34 | 418,704 | -0.22(-1.72%) |
Apr 11, 2024 | 12.35 | 12.58 | 12.35 | 12.56 | 769,650 | +0.25(+1.99%) |
Apr 10, 2024 | 12.26 | 12.38 | 12.17 | 12.31 | 659,487 | -0.05(-0.40%) |
Apr 09, 2024 | 12.55 | 12.58 | 12.32 | 12.36 | 659,524 | -0.17(-1.33%) |
Apr 08, 2024 | 12.61 | 12.69 | 12.44 | 12.53 | 554,686 | -0.20(-1.54%) |
Apr 05, 2024 | 12.83 | 12.83 | 12.64 | 12.72 | 492,009 | -0.07(-0.54%) |
Apr 04, 2024 | 12.95 | 12.99 | 12.76 | 12.79 | 641,834 | -0.16(-1.21%) |
Apr 03, 2024 | 13.06 | 13.11 | 12.90 | 12.95 | 619,221 | -0.15(-1.12%) |
Apr 02, 2024 | 13.04 | 13.15 | 12.94 | 13.10 | 534,758 | +0.04(+0.30%) |
Apr 01, 2024 | 12.99 | 13.19 | 12.97 | 13.06 | 554,390 | +0.13(+0.99%) |
Mar 28, 2024 | 12.89 | 13.06 | 12.87 | 12.93 | 671,091 | +0.06(+0.46%) |
Mar 27, 2024 | 12.85 | 12.95 | 12.80 | 12.87 | 561,346 | +0.04(+0.31%) |
Mar 26, 2024 | 12.99 | 13.02 | 12.73 | 12.83 | 708,945 | -0.15(-1.13%) |
Mar 25, 2024 | 13.10 | 13.19 | 12.97 | 12.98 | 377,458 | -0.08(-0.60%) |
Mar 22, 2024 | 13.16 | 13.19 | 13.03 | 13.06 | 426,297 | -0.11(-0.82%) |
Mar 21, 2024 | 13.13 | 13.20 | 13.07 | 13.16 | 704,266 | +0.10(+0.75%) |
Mar 20, 2024 | 12.68 | 13.14 | 12.63 | 13.07 | 743,048 | +0.34(+2.70%) |
Mar 19, 2024 | 12.67 | 12.75 | 12.61 | 12.72 | 515,273 | +0.05(+0.39%) |
Mar 18, 2024 | 12.59 | 12.69 | 12.47 | 12.67 | 705,360 | +0.11(+0.86%) |
Mar 15, 2024 | 12.81 | 12.92 | 12.56 | 12.57 | 1,472,946 | -0.27(-2.14%) |
Mar 14, 2024 | 12.95 | 12.95 | 12.70 | 12.84 | 717,201 | -0.08(-0.61%) |
Mar 13, 2024 | 13.00 | 13.06 | 12.90 | 12.92 | 602,662 | -0.10(-0.74%) |
Mar 12, 2024 | 12.95 | 13.06 | 12.94 | 13.02 | 599,517 | +0.07(+0.52%) |
Mar 11, 2024 | 13.01 | 13.05 | 12.89 | 12.95 | 521,744 | -0.09(-0.66%) |
Mar 08, 2024 | 13.08 | 13.14 | 12.93 | 13.03 | 599,530 | -0.02(-0.15%) |
Mar 07, 2024 | 13.04 | 13.13 | 13.03 | 13.05 | 681,309 | +0.01(+0.07%) |
Mar 06, 2024 | 13.16 | 13.22 | 13.02 | 13.04 | 795,514 | -0.04(-0.29%) |
Mar 05, 2024 | 12.93 | 13.15 | 12.92 | 13.08 | 959,862 | +0.18(+1.42%) |
Mar 04, 2024 | 13.04 | 13.13 | 12.90 | 12.90 | 966,802 | -0.08(-0.59%) |
Mar 01, 2024 | 12.92 | 13.03 | 12.86 | 12.98 | 784,341 | +0.12(+0.97%) |
Feb 29, 2024 | 12.92 | 12.98 | 12.82 | 12.85 | 956,515 | -0.05(-0.37%) |
Feb 28, 2024 | 12.84 | 12.96 | 12.82 | 12.90 | 835,337 | +0.06(+0.45%) |
Feb 27, 2024 | 12.95 | 12.96 | 12.76 | 12.84 | 844,439 | -0.04(-0.30%) |
Feb 26, 2024 | 12.62 | 12.90 | 12.61 | 12.88 | 2,191,828 | +0.20(+1.59%) |
Feb 23, 2024 | 12.51 | 12.68 | 12.38 | 12.68 | 909,247 | +0.13(+1.07%) |
Feb 22, 2024 | 12.44 | 12.54 | 12.33 | 12.54 | 919,385 | +0.10(+0.77%) |
Feb 21, 2024 | 12.27 | 12.46 | 12.25 | 12.45 | 801,231 | +0.19(+1.57%) |
Feb 20, 2024 | 12.31 | 12.38 | 12.17 | 12.26 | 1,038,519 | -0.12(-0.93%) |
Feb 16, 2024 | 12.28 | 12.48 | 12.20 | 12.37 | 1,258,968 | +0.10(+0.78%) |
Feb 15, 2024 | 11.55 | 12.30 | 11.47 | 12.27 | 1,830,062 | +0.84(+7.32%) |
Feb 14, 2024 | 11.76 | 11.77 | 11.27 | 11.44 | 1,414,255 | -0.12(-1.08%) |
Feb 13, 2024 | 11.57 | 11.62 | 11.44 | 11.56 | 1,138,161 | -0.10(-0.83%) |
Feb 12, 2024 | 11.54 | 11.74 | 11.51 | 11.66 | 1,087,900 | +0.18(+1.59%) |
Feb 09, 2024 | 11.50 | 11.56 | 11.42 | 11.48 | 676,124 | -0.04(-0.33%) |
Feb 08, 2024 | 11.30 | 11.51 | 11.25 | 11.51 | 971,068 | +0.09(+0.76%) |
Feb 07, 2024 | 11.39 | 11.47 | 11.29 | 11.43 | 773,819 | +0.06(+0.51%) |
Feb 06, 2024 | 11.38 | 11.51 | 11.37 | 11.37 | 468,846 | +0.04(+0.34%) |
Feb 05, 2024 | 11.39 | 11.39 | 11.24 | 11.33 | 554,193 | -0.08(-0.67%) |
Feb 02, 2024 | 11.55 | 11.59 | 11.39 | 11.41 | 720,834 | -0.26(-2.23%) |
Feb 01, 2024 | 11.72 | 11.89 | 11.42 | 11.67 | 1,066,078 | -0.04(-0.33%) |
Jan 31, 2024 | 11.83 | 11.84 | 11.69 | 11.71 | 547,805 | -0.11(-0.90%) |
Jan 30, 2024 | 11.72 | 11.83 | 11.64 | 11.81 | 445,909 | +0.07(+0.57%) |
Jan 29, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 495,889 | -0.06(-0.49%) |
Jan 26, 2024 | 11.77 | 11.86 | 11.69 | 11.80 | 552,311 | +0.06(+0.49%) |
Jan 25, 2024 | 11.87 | 11.87 | 11.61 | 11.75 | 750,179 | +0.00(+0.00%) |
Jan 24, 2024 | 11.74 | 11.79 | 11.68 | 11.75 | 675,502 | +0.13(+1.16%) |
Jan 23, 2024 | 11.64 | 11.68 | 11.55 | 11.61 | 618,644 | -0.06(-0.49%) |
Jan 22, 2024 | 11.61 | 11.73 | 11.55 | 11.67 | 603,516 | +0.06(+0.50%) |
Jan 19, 2024 | 11.64 | 11.64 | 11.50 | 11.61 | 538,907 | +0.02(+0.17%) |
Jan 18, 2024 | 11.53 | 11.59 | 11.47 | 11.59 | 553,856 | +0.10(+0.84%) |
Jan 17, 2024 | 11.35 | 11.54 | 11.31 | 11.50 | 569,085 | +0.06(+0.50%) |
Jan 16, 2024 | 11.51 | 11.53 | 11.36 | 11.44 | 707,893 | -0.01(-0.08%) |
Jan 12, 2024 | 11.51 | 11.59 | 11.42 | 11.45 | 755,425 | +0.14(+1.28%) |
Jan 11, 2024 | 11.16 | 11.31 | 11.03 | 11.30 | 723,368 | +0.13(+1.12%) |
Jan 10, 2024 | 11.22 | 11.32 | 11.13 | 11.18 | 531,224 | -0.01(-0.09%) |
Jan 09, 2024 | 11.41 | 11.41 | 11.11 | 11.19 | 1,066,588 | -0.24(-2.10%) |
Jan 08, 2024 | 11.41 | 11.44 | 11.23 | 11.43 | 764,718 | -0.15(-1.33%) |
Jan 05, 2024 | 11.28 | 11.64 | 11.28 | 11.58 | 1,044,826 | +0.30(+2.64%) |
Jan 04, 2024 | 11.28 | 11.42 | 11.24 | 11.28 | 888,130 | +0.13(+1.21%) |
Jan 03, 2024 | 10.98 | 11.22 | 10.97 | 11.15 | 908,535 | +0.21(+1.94%) |
Jan 02, 2024 | 10.94 | 11.05 | 10.88 | 10.94 | 775,494 | +0.09(+0.80%) |
Dec 29, 2023 | 10.93 | 10.93 | 10.75 | 10.85 | 886,391 | -0.08(-0.70%) |
Dec 28, 2023 | 11.02 | 11.09 | 10.90 | 10.93 | 681,910 | -0.15(-1.39%) |
Dec 27, 2023 | 11.11 | 11.22 | 11.07 | 11.08 | 600,748 | -0.10(-0.86%) |
Dec 26, 2023 | 11.28 | 11.30 | 11.08 | 11.18 | 712,582 | -0.09(-0.77%) |
Dec 22, 2023 | 11.16 | 11.29 | 11.16 | 11.26 | 826,500 | +0.16(+1.47%) |
Dec 21, 2023 | 10.89 | 11.11 | 10.89 | 11.10 | 951,982 | +0.28(+2.58%) |
Dec 20, 2023 | 10.96 | 11.05 | 10.81 | 10.82 | 914,904 | -0.11(-0.97%) |
Dec 19, 2023 | 10.87 | 10.96 | 10.82 | 10.93 | 581,120 | +0.10(+0.89%) |
Dec 18, 2023 | 10.73 | 10.99 | 10.73 | 10.83 | 919,082 | +0.15(+1.44%) |
Dec 15, 2023 | 10.65 | 10.80 | 10.57 | 10.68 | 1,383,170 | +0.06(+0.54%) |
Dec 14, 2023 | 10.74 | 10.77 | 10.58 | 10.62 | 1,014,078 | +0.06(+0.55%) |
Dec 13, 2023 | 10.39 | 10.57 | 10.30 | 10.56 | 911,561 | +0.18(+1.72%) |
Dec 12, 2023 | 10.41 | 10.42 | 10.30 | 10.38 | 641,882 | +0.00(+0.00%) |
Dec 11, 2023 | 10.51 | 10.51 | 10.34 | 10.38 | 794,684 | -0.12(-1.16%) |
Dec 08, 2023 | 10.41 | 10.51 | 10.40 | 10.51 | 578,830 | +0.16(+1.55%) |
Dec 07, 2023 | 10.44 | 10.45 | 10.26 | 10.35 | 889,758 | -0.05(-0.45%) |
Dec 06, 2023 | 10.67 | 10.72 | 10.37 | 10.39 | 1,012,861 | -0.30(-2.81%) |
Dec 05, 2023 | 10.84 | 10.88 | 10.69 | 10.69 | 682,543 | -0.15(-1.39%) |
Dec 04, 2023 | 10.86 | 10.97 | 10.80 | 10.84 | 878,094 | +0.00(+0.00%) |
Dec 01, 2023 | 10.65 | 10.87 | 10.64 | 10.84 | 833,339 | +0.16(+1.50%) |
Nov 30, 2023 | 10.55 | 10.81 | 10.54 | 10.68 | 2,352,549 | +0.12(+1.16%) |
Nov 29, 2023 | 10.56 | 10.68 | 10.49 | 10.56 | 627,624 | +0.05(+0.45%) |
Nov 28, 2023 | 10.64 | 10.67 | 10.49 | 10.52 | 560,580 | -0.15(-1.41%) |
Nov 27, 2023 | 10.69 | 10.70 | 10.59 | 10.67 | 604,396 | -0.03(-0.26%) |
Nov 24, 2023 | 10.53 | 10.88 | 10.53 | 10.69 | 743,196 | +0.19(+1.79%) |
Nov 22, 2023 | 10.43 | 10.56 | 10.32 | 10.51 | 704,179 | +0.06(+0.54%) |
Nov 21, 2023 | 10.52 | 10.56 | 10.43 | 10.45 | 675,141 | -0.08(-0.80%) |
Nov 20, 2023 | 10.55 | 10.72 | 10.51 | 10.53 | 832,227 | +0.01(+0.09%) |
Nov 17, 2023 | 10.35 | 10.60 | 10.35 | 10.52 | 886,834 | +0.25(+2.47%) |
Nov 16, 2023 | 10.46 | 10.50 | 10.23 | 10.27 | 546,194 | -0.25(-2.41%) |
Nov 15, 2023 | 10.58 | 10.65 | 10.45 | 10.52 | 721,511 | +0.00(+0.00%) |
Nov 14, 2023 | 10.42 | 10.55 | 10.31 | 10.52 | 1,129,497 | +0.22(+2.10%) |
Nov 13, 2023 | 10.30 | 10.34 | 10.19 | 10.31 | 617,866 | +0.08(+0.73%) |
Nov 10, 2023 | 10.21 | 10.31 | 10.16 | 10.23 | 632,428 | +0.09(+0.93%) |
Nov 09, 2023 | 10.23 | 10.43 | 10.10 | 10.14 | 584,155 | -0.11(-1.10%) |
Nov 08, 2023 | 10.21 | 10.30 | 9.659 | 10.25 | 1,994,470 | -0.08(-0.73%) |
Nov 07, 2023 | 10.40 | 10.42 | 10.23 | 10.33 | 817,706 | -0.17(-1.61%) |
Nov 06, 2023 | 10.57 | 10.57 | 10.43 | 10.50 | 554,241 | -0.04(-0.36%) |
Nov 03, 2023 | 10.56 | 10.62 | 10.50 | 10.53 | 575,175 | -0.06(-0.53%) |
Nov 02, 2023 | 10.45 | 10.60 | 10.43 | 10.59 | 764,821 | +0.21(+1.99%) |
Nov 01, 2023 | 10.25 | 10.43 | 10.19 | 10.38 | 590,132 | +0.17(+1.66%) |
Oct 31, 2023 | 10.14 | 10.29 | 10.08 | 10.21 | 508,862 | +0.08(+0.74%) |
Oct 30, 2023 | 10.24 | 10.32 | 10.07 | 10.14 | 588,083 | -0.03(-0.28%) |
Oct 27, 2023 | 10.17 | 10.21 | 10.10 | 10.17 | 516,760 | +0.01(+0.09%) |
Oct 26, 2023 | 10.17 | 10.21 | 10.04 | 10.16 | 736,962 | -0.03(-0.28%) |
Oct 25, 2023 | 10.20 | 10.33 | 10.16 | 10.19 | 611,177 | -0.10(-1.01%) |
Oct 24, 2023 | 10.26 | 10.39 | 10.23 | 10.29 | 772,623 | +0.06(+0.55%) |
Oct 23, 2023 | 10.22 | 10.30 | 10.11 | 10.23 | 560,776 | -0.03(-0.27%) |
Oct 20, 2023 | 10.30 | 10.40 | 10.23 | 10.26 | 861,654 | -0.09(-0.91%) |
Oct 19, 2023 | 10.42 | 10.47 | 10.26 | 10.36 | 578,796 | -0.12(-1.17%) |
Oct 18, 2023 | 10.59 | 10.61 | 10.43 | 10.48 | 522,367 | -0.08(-0.71%) |
Oct 17, 2023 | 10.50 | 10.69 | 10.50 | 10.55 | 805,501 | +0.05(+0.45%) |
Oct 16, 2023 | 10.56 | 10.61 | 10.37 | 10.51 | 716,093 | +0.00(+0.00%) |
Oct 13, 2023 | 10.54 | 10.61 | 10.50 | 10.51 | 633,856 | +0.03(+0.27%) |
Oct 12, 2023 | 10.56 | 10.59 | 10.46 | 10.48 | 557,947 | -0.02(-0.18%) |
Oct 11, 2023 | 10.50 | 10.55 | 10.41 | 10.50 | 373,175 | +0.00(+0.00%) |
Oct 10, 2023 | 10.52 | 10.60 | 10.50 | 10.50 | 521,377 | -0.05(-0.45%) |
Oct 09, 2023 | 10.52 | 10.66 | 10.37 | 10.54 | 727,053 | +0.14(+1.36%) |
Oct 06, 2023 | 10.24 | 10.42 | 10.22 | 10.40 | 736,169 | +0.14(+1.38%) |
Oct 05, 2023 | 9.979 | 10.26 | 9.979 | 10.26 | 879,485 | +0.24(+2.44%) |
Oct 04, 2023 | 10.10 | 10.16 | 9.895 | 10.02 | 867,933 | -0.18(-1.75%) |
Oct 03, 2023 | 10.16 | 10.21 | 10.07 | 10.20 | 774,919 | -0.03(-0.28%) |