Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 12.50 | 12.57 | 12.50 | 12.57 | 153,688 | +0.06(+0.48%) |
Apr 26, 2024 | 12.50 | 12.53 | 12.50 | 12.51 | 180,880 | +0.03(+0.24%) |
Apr 25, 2024 | 12.58 | 12.58 | 12.40 | 12.48 | 235,784 | -0.11(-0.87%) |
Apr 24, 2024 | 12.68 | 12.68 | 12.54 | 12.59 | 256,106 | -0.09(-0.71%) |
Apr 23, 2024 | 12.65 | 12.68 | 12.60 | 12.68 | 200,598 | +0.06(+0.48%) |
Apr 22, 2024 | 12.51 | 12.62 | 12.46 | 12.62 | 228,466 | +0.15(+1.20%) |
Apr 19, 2024 | 12.51 | 12.51 | 12.46 | 12.47 | 144,013 | -0.02(-0.16%) |
Apr 18, 2024 | 12.39 | 12.53 | 12.39 | 12.49 | 320,356 | +0.08(+0.64%) |
Apr 17, 2024 | 12.41 | 12.43 | 12.35 | 12.41 | 192,852 | +0.05(+0.40%) |
Apr 16, 2024 | 12.25 | 12.40 | 12.22 | 12.36 | 332,742 | +0.11(+0.90%) |
Apr 15, 2024 | 12.46 | 12.51 | 12.16 | 12.25 | 496,427 | -0.21(-1.69%) |
Apr 12, 2024 | 12.50 | 12.54 | 12.46 | 12.46 | 193,793 | -0.09(-0.72%) |
Apr 11, 2024 | 12.58 | 12.59 | 12.49 | 12.55 | 254,598 | -0.04(-0.32%) |
Apr 10, 2024 | 12.73 | 12.73 | 12.57 | 12.59 | 277,829 | -0.21(-1.64%) |
Apr 09, 2024 | 12.90 | 12.90 | 12.77 | 12.80 | 275,098 | -0.05(-0.40%) |
Apr 08, 2024 | 12.77 | 12.96 | 12.76 | 12.85 | 617,842 | +0.07(+0.58%) |
Apr 05, 2024 | 12.81 | 12.86 | 12.76 | 12.78 | 220,292 | -0.01(-0.12%) |
Apr 04, 2024 | 12.80 | 12.83 | 12.76 | 12.79 | 296,115 | +0.01(+0.08%) |
Apr 03, 2024 | 12.77 | 12.80 | 12.76 | 12.78 | 130,236 | +0.01(+0.08%) |
Apr 02, 2024 | 12.79 | 12.79 | 12.74 | 12.77 | 155,735 | -0.03(-0.23%) |
Apr 01, 2024 | 12.78 | 12.81 | 12.74 | 12.80 | 268,994 | +0.00(+0.00%) |
Mar 28, 2024 | 12.77 | 12.82 | 12.77 | 12.80 | 162,981 | -0.02(-0.15%) |
Mar 27, 2024 | 12.74 | 12.82 | 12.73 | 12.82 | 175,010 | +0.08(+0.62%) |
Mar 26, 2024 | 12.80 | 12.81 | 12.71 | 12.74 | 285,917 | -0.03(-0.23%) |
Mar 25, 2024 | 12.74 | 12.78 | 12.74 | 12.77 | 231,306 | -0.02(-0.15%) |
Mar 22, 2024 | 12.80 | 12.81 | 12.74 | 12.79 | 195,819 | -0.01(-0.08%) |
Mar 21, 2024 | 12.81 | 12.83 | 12.73 | 12.80 | 159,755 | +0.05(+0.39%) |
Mar 20, 2024 | 12.75 | 12.80 | 12.68 | 12.75 | 235,648 | +0.02(+0.16%) |
Mar 19, 2024 | 12.69 | 12.75 | 12.69 | 12.73 | 446,347 | +0.01(+0.08%) |
Mar 18, 2024 | 12.75 | 12.75 | 12.69 | 12.72 | 151,166 | -0.01(-0.08%) |
Mar 15, 2024 | 12.72 | 12.75 | 12.56 | 12.73 | 201,503 | -0.03(-0.23%) |
Mar 14, 2024 | 12.82 | 12.82 | 12.75 | 12.76 | 157,763 | -0.05(-0.39%) |
Mar 13, 2024 | 12.80 | 12.82 | 12.77 | 12.81 | 117,499 | +0.04(+0.31%) |
Mar 12, 2024 | 12.79 | 12.80 | 12.73 | 12.77 | 309,598 | -0.02(-0.17%) |
Mar 11, 2024 | 12.70 | 12.79 | 12.69 | 12.79 | 267,485 | +0.07(+0.54%) |
Mar 08, 2024 | 12.75 | 12.78 | 12.73 | 12.73 | 183,743 | -0.01(-0.08%) |
Mar 07, 2024 | 12.69 | 12.75 | 12.68 | 12.74 | 185,968 | +0.04(+0.31%) |
Mar 06, 2024 | 12.71 | 12.72 | 12.66 | 12.70 | 174,927 | -0.02(-0.15%) |
Mar 05, 2024 | 12.70 | 12.73 | 12.63 | 12.72 | 250,009 | +0.01(+0.08%) |
Mar 04, 2024 | 12.72 | 12.73 | 12.68 | 12.71 | 201,637 | +0.00(+0.00%) |
Mar 01, 2024 | 12.64 | 12.71 | 12.59 | 12.71 | 233,890 | +0.05(+0.39%) |
Feb 29, 2024 | 12.68 | 12.70 | 12.63 | 12.66 | 165,007 | +0.01(+0.08%) |
Feb 28, 2024 | 12.66 | 12.71 | 12.62 | 12.65 | 170,526 | -0.01(-0.08%) |
Feb 27, 2024 | 12.69 | 12.71 | 12.63 | 12.66 | 209,663 | -0.02(-0.15%) |
Feb 26, 2024 | 12.77 | 12.77 | 12.65 | 12.68 | 174,588 | -0.11(-0.84%) |
Feb 23, 2024 | 12.67 | 12.83 | 12.67 | 12.78 | 345,278 | +0.12(+0.93%) |
Feb 22, 2024 | 12.67 | 12.71 | 12.66 | 12.67 | 236,098 | +0.01(+0.08%) |
Feb 21, 2024 | 12.69 | 12.70 | 12.62 | 12.66 | 143,342 | -0.04(-0.31%) |
Feb 20, 2024 | 12.59 | 12.70 | 12.57 | 12.70 | 179,522 | +0.07(+0.54%) |
Feb 16, 2024 | 12.69 | 12.70 | 12.61 | 12.63 | 136,431 | -0.09(-0.70%) |
Feb 15, 2024 | 12.66 | 12.73 | 12.61 | 12.72 | 258,542 | +0.06(+0.47%) |
Feb 14, 2024 | 12.55 | 12.70 | 12.55 | 12.66 | 196,429 | +0.06(+0.47%) |
Feb 13, 2024 | 12.52 | 12.60 | 12.48 | 12.60 | 184,382 | +0.01(+0.08%) |
Feb 12, 2024 | 12.59 | 12.62 | 12.54 | 12.59 | 293,428 | -0.04(-0.31%) |
Feb 09, 2024 | 12.67 | 12.71 | 12.54 | 12.63 | 286,414 | -0.08(-0.62%) |
Feb 08, 2024 | 12.70 | 12.72 | 12.67 | 12.71 | 144,188 | -0.01(-0.08%) |
Feb 07, 2024 | 12.72 | 12.77 | 12.70 | 12.72 | 224,635 | -0.03(-0.23%) |
Feb 06, 2024 | 12.84 | 12.90 | 12.67 | 12.75 | 478,098 | -0.12(-0.93%) |
Feb 05, 2024 | 12.93 | 12.93 | 12.80 | 12.87 | 441,847 | -0.07(-0.53%) |
Feb 02, 2024 | 12.78 | 13.04 | 12.75 | 12.93 | 403,721 | +0.14(+1.06%) |
Feb 01, 2024 | 12.72 | 12.86 | 12.68 | 12.80 | 289,913 | +0.13(+1.00%) |
Jan 31, 2024 | 12.70 | 12.73 | 12.67 | 12.67 | 220,340 | -0.02(-0.15%) |
Jan 30, 2024 | 12.69 | 12.72 | 12.65 | 12.69 | 241,027 | -0.04(-0.31%) |
Jan 29, 2024 | 12.72 | 12.74 | 12.68 | 12.73 | 229,419 | +0.01(+0.08%) |
Jan 26, 2024 | 12.62 | 12.76 | 12.58 | 12.72 | 240,433 | +0.12(+0.93%) |
Jan 25, 2024 | 12.64 | 12.69 | 12.58 | 12.60 | 234,338 | +0.02(+0.15%) |
Jan 24, 2024 | 12.53 | 12.60 | 12.51 | 12.58 | 208,013 | +0.07(+0.54%) |
Jan 23, 2024 | 12.55 | 12.56 | 12.51 | 12.51 | 196,216 | -0.04(-0.31%) |
Jan 22, 2024 | 12.63 | 12.63 | 12.52 | 12.55 | 428,724 | -0.01(-0.08%) |
Jan 19, 2024 | 12.73 | 12.75 | 12.56 | 12.56 | 1,504,746 | -0.07(-0.54%) |
Jan 18, 2024 | 12.68 | 12.72 | 12.60 | 12.63 | 333,162 | -0.05(-0.38%) |
Jan 17, 2024 | 12.59 | 12.71 | 12.55 | 12.68 | 394,548 | +0.09(+0.70%) |
Jan 16, 2024 | 12.56 | 12.68 | 12.56 | 12.59 | 328,883 | +0.00(+0.00%) |
Jan 12, 2024 | 12.53 | 12.70 | 12.53 | 12.59 | 263,112 | +0.03(+0.23%) |
Jan 11, 2024 | 12.57 | 12.58 | 12.43 | 12.56 | 394,118 | -0.03(-0.23%) |
Jan 10, 2024 | 12.64 | 12.64 | 12.51 | 12.59 | 411,810 | -0.08(-0.61%) |
Jan 09, 2024 | 12.61 | 12.73 | 12.61 | 12.67 | 304,505 | -0.04(-0.32%) |
Jan 08, 2024 | 12.65 | 12.76 | 12.60 | 12.71 | 439,819 | +0.06(+0.46%) |
Jan 05, 2024 | 12.66 | 12.73 | 12.58 | 12.65 | 292,277 | -0.04(-0.30%) |
Jan 04, 2024 | 12.49 | 12.71 | 12.49 | 12.69 | 318,157 | +0.15(+1.23%) |
Jan 03, 2024 | 12.42 | 12.61 | 12.41 | 12.54 | 279,847 | +0.13(+1.01%) |
Jan 02, 2024 | 12.35 | 12.48 | 12.35 | 12.41 | 250,222 | +0.06(+0.47%) |
Dec 29, 2023 | 12.35 | 12.44 | 12.35 | 12.35 | 306,987 | -0.04(-0.31%) |
Dec 28, 2023 | 12.41 | 12.46 | 12.33 | 12.39 | 464,016 | -0.08(-0.62%) |
Dec 27, 2023 | 12.37 | 12.50 | 12.35 | 12.47 | 399,810 | +0.12(+0.94%) |
Dec 26, 2023 | 12.33 | 12.37 | 12.30 | 12.35 | 424,076 | +0.03(+0.23%) |
Dec 22, 2023 | 12.26 | 12.35 | 12.25 | 12.33 | 431,249 | +0.07(+0.55%) |
Dec 21, 2023 | 12.22 | 12.28 | 12.17 | 12.26 | 339,113 | +0.09(+0.71%) |
Dec 20, 2023 | 12.31 | 12.35 | 12.16 | 12.17 | 350,502 | -0.17(-1.41%) |
Dec 19, 2023 | 12.29 | 12.49 | 12.29 | 12.35 | 402,368 | +0.08(+0.63%) |
Dec 18, 2023 | 12.15 | 12.31 | 12.15 | 12.27 | 474,357 | +0.00(+0.00%) |
Dec 15, 2023 | 12.24 | 12.34 | 12.23 | 12.27 | 332,436 | -0.01(-0.08%) |
Dec 14, 2023 | 12.27 | 12.39 | 12.14 | 12.28 | 443,375 | +0.02(+0.16%) |
Dec 13, 2023 | 12.10 | 12.28 | 12.03 | 12.26 | 351,336 | +0.14(+1.19%) |
Dec 12, 2023 | 12.16 | 12.19 | 12.07 | 12.11 | 485,249 | -0.03(-0.25%) |
Dec 11, 2023 | 12.24 | 12.25 | 12.11 | 12.14 | 322,952 | -0.11(-0.86%) |
Dec 08, 2023 | 12.28 | 12.34 | 12.21 | 12.25 | 183,280 | -0.11(-0.85%) |
Dec 07, 2023 | 12.24 | 12.39 | 12.18 | 12.35 | 432,751 | +0.16(+1.33%) |
Dec 06, 2023 | 12.15 | 12.27 | 12.14 | 12.19 | 261,030 | +0.06(+0.47%) |
Dec 05, 2023 | 12.06 | 12.20 | 12.06 | 12.13 | 247,241 | +0.08(+0.63%) |
Dec 04, 2023 | 12.07 | 12.10 | 12.03 | 12.06 | 279,333 | -0.07(-0.55%) |
Dec 01, 2023 | 12.15 | 12.21 | 12.07 | 12.13 | 409,758 | -0.08(-0.63%) |
Nov 30, 2023 | 12.01 | 12.22 | 12.01 | 12.20 | 319,348 | +0.16(+1.35%) |
Nov 29, 2023 | 11.98 | 12.04 | 11.95 | 12.04 | 241,610 | +0.12(+1.04%) |
Nov 28, 2023 | 11.92 | 11.94 | 11.86 | 11.92 | 252,119 | +0.07(+0.56%) |
Nov 27, 2023 | 11.94 | 11.94 | 11.82 | 11.85 | 422,751 | -0.09(-0.72%) |
Nov 24, 2023 | 11.93 | 11.93 | 11.88 | 11.93 | 279,516 | +0.00(+0.00%) |
Nov 22, 2023 | 11.95 | 11.99 | 11.91 | 11.93 | 348,569 | +0.03(+0.24%) |
Nov 21, 2023 | 11.87 | 11.92 | 11.85 | 11.91 | 268,534 | +0.01(+0.08%) |
Nov 20, 2023 | 11.92 | 11.97 | 11.89 | 11.90 | 275,739 | -0.09(-0.72%) |
Nov 17, 2023 | 11.92 | 11.98 | 11.87 | 11.98 | 160,773 | +0.11(+0.97%) |
Nov 16, 2023 | 11.92 | 11.92 | 11.85 | 11.87 | 212,671 | -0.01(-0.08%) |
Nov 15, 2023 | 11.88 | 11.91 | 11.82 | 11.88 | 365,720 | +0.01(+0.08%) |
Nov 14, 2023 | 11.84 | 11.94 | 11.84 | 11.87 | 543,511 | +0.14(+1.21%) |
Nov 13, 2023 | 11.69 | 11.75 | 11.69 | 11.73 | 207,977 | +0.03(+0.24%) |
Nov 10, 2023 | 11.75 | 11.78 | 11.68 | 11.70 | 207,664 | -0.01(-0.08%) |
Nov 09, 2023 | 11.73 | 11.74 | 11.68 | 11.71 | 295,097 | -0.03(-0.24%) |
Nov 08, 2023 | 11.81 | 11.82 | 11.73 | 11.74 | 157,369 | -0.07(-0.56%) |
Nov 07, 2023 | 11.88 | 11.88 | 11.72 | 11.80 | 284,200 | +0.04(+0.32%) |
Nov 06, 2023 | 11.74 | 11.85 | 11.74 | 11.76 | 543,305 | +0.01(+0.08%) |
Nov 03, 2023 | 11.74 | 11.83 | 11.70 | 11.75 | 634,792 | +0.08(+0.65%) |
Nov 02, 2023 | 11.63 | 11.73 | 11.63 | 11.68 | 441,463 | +0.11(+0.98%) |
Nov 01, 2023 | 11.58 | 11.62 | 11.55 | 11.56 | 231,264 | +0.03(+0.25%) |
Oct 31, 2023 | 11.53 | 11.61 | 11.50 | 11.54 | 358,495 | +0.02(+0.16%) |
Oct 30, 2023 | 11.47 | 11.54 | 11.46 | 11.52 | 251,276 | +0.06(+0.50%) |
Oct 27, 2023 | 11.47 | 11.51 | 11.46 | 11.46 | 482,974 | -0.06(-0.49%) |
Oct 26, 2023 | 11.45 | 11.56 | 11.45 | 11.52 | 420,196 | +0.10(+0.91%) |
Oct 25, 2023 | 11.45 | 11.55 | 11.40 | 11.41 | 549,631 | -0.08(-0.66%) |
Oct 24, 2023 | 11.28 | 11.50 | 11.28 | 11.49 | 349,693 | +0.18(+1.59%) |
Oct 23, 2023 | 11.26 | 11.37 | 11.25 | 11.31 | 455,242 | +0.02(+0.17%) |
Oct 20, 2023 | 11.30 | 11.38 | 11.27 | 11.29 | 464,543 | -0.02(-0.17%) |
Oct 19, 2023 | 11.29 | 11.40 | 11.29 | 11.31 | 297,891 | +0.01(+0.08%) |
Oct 18, 2023 | 11.31 | 11.47 | 11.30 | 11.30 | 356,786 | -0.07(-0.58%) |
Oct 17, 2023 | 11.44 | 11.44 | 11.33 | 11.37 | 400,658 | -0.12(-1.07%) |
Oct 16, 2023 | 11.51 | 11.55 | 11.46 | 11.49 | 319,248 | +0.01(+0.08%) |
Oct 13, 2023 | 11.50 | 11.54 | 11.45 | 11.48 | 269,430 | +0.00(+0.00%) |
Oct 12, 2023 | 11.57 | 11.58 | 11.43 | 11.48 | 475,283 | -0.12(-1.06%) |
Oct 11, 2023 | 11.72 | 11.76 | 11.54 | 11.60 | 461,089 | -0.13(-1.13%) |
Oct 10, 2023 | 11.55 | 11.78 | 11.55 | 11.74 | 366,840 | +0.13(+1.13%) |
Oct 09, 2023 | 11.55 | 11.67 | 11.53 | 11.60 | 271,374 | +0.06(+0.49%) |
Oct 06, 2023 | 11.46 | 11.61 | 11.43 | 11.55 | 413,287 | +0.02(+0.16%) |
Oct 05, 2023 | 11.47 | 11.59 | 11.47 | 11.53 | 403,229 | +0.05(+0.41%) |
Oct 04, 2023 | 11.29 | 11.53 | 11.29 | 11.48 | 298,294 | +0.22(+1.91%) |
Oct 03, 2023 | 11.36 | 11.38 | 11.25 | 11.27 | 389,546 | -0.12(-1.07%) |
Oct 02, 2023 | 11.46 | 11.48 | 11.37 | 11.39 | 315,534 | -0.09(-0.82%) |
Sep 29, 2023 | 11.45 | 11.54 | 11.45 | 11.48 | 313,752 | +0.06(+0.49%) |
Sep 28, 2023 | 11.30 | 11.44 | 11.30 | 11.43 | 375,915 | +0.09(+0.83%) |
Sep 27, 2023 | 11.31 | 11.41 | 11.25 | 11.33 | 685,811 | +0.05(+0.42%) |
Sep 26, 2023 | 11.37 | 11.41 | 11.29 | 11.29 | 681,500 | -0.09(-0.82%) |
Sep 25, 2023 | 11.28 | 11.38 | 11.29 | 11.38 | 591,863 | +0.07(+0.58%) |
Sep 22, 2023 | 11.30 | 11.38 | 11.28 | 11.31 | 696,963 | +0.04(+0.33%) |
Sep 21, 2023 | 11.25 | 11.36 | 11.25 | 11.28 | 387,154 | -0.07(-0.58%) |
Sep 20, 2023 | 11.27 | 11.38 | 11.27 | 11.34 | 405,630 | +0.07(+0.67%) |
Sep 19, 2023 | 11.25 | 11.30 | 11.20 | 11.27 | 676,591 | -0.03(-0.25%) |
Sep 18, 2023 | 11.39 | 11.44 | 11.26 | 11.30 | 1,093,930 | -0.13(-1.15%) |
Sep 15, 2023 | 11.43 | 11.49 | 11.40 | 11.43 | 298,101 | -0.07(-0.57%) |
Sep 14, 2023 | 11.40 | 11.51 | 11.34 | 11.49 | 849,912 | +0.08(+0.66%) |
Sep 13, 2023 | 11.51 | 11.53 | 11.40 | 11.42 | 957,994 | -0.09(-0.81%) |
Sep 12, 2023 | 11.67 | 11.74 | 11.51 | 11.51 | 1,063,241 | -0.18(-1.53%) |
Sep 11, 2023 | 11.79 | 11.81 | 11.68 | 11.69 | 660,172 | -0.12(-1.02%) |
Sep 08, 2023 | 11.72 | 11.83 | 11.70 | 11.81 | 489,346 | +0.11(+0.95%) |
Sep 07, 2023 | 11.63 | 11.75 | 11.62 | 11.70 | 499,162 | +0.03(+0.24%) |
Sep 06, 2023 | 11.76 | 11.93 | 11.62 | 11.67 | 1,009,960 | -0.11(-0.94%) |
Sep 05, 2023 | 11.58 | 11.82 | 11.58 | 11.78 | 1,087,808 | +0.10(+0.87%) |
Sep 01, 2023 | 11.66 | 11.84 | 11.63 | 11.68 | 1,454,463 | -0.23(-1.94%) |
Aug 31, 2023 | 11.83 | 12.14 | 11.62 | 11.91 | 3,042,327 | -0.37(-3.00%) |
Aug 30, 2023 | 11.64 | 12.80 | 11.38 | 12.28 | 7,030,286 | -3.29(-21.15%) |
Aug 29, 2023 | 15.55 | 15.65 | 15.52 | 15.57 | 458,594 | +0.00(+0.00%) |
Aug 28, 2023 | 15.62 | 15.66 | 15.53 | 15.57 | 242,725 | +0.05(+0.30%) |
Aug 25, 2023 | 15.43 | 15.55 | 15.33 | 15.53 | 204,670 | +0.16(+1.02%) |
Aug 24, 2023 | 15.45 | 15.48 | 15.36 | 15.37 | 112,009 | -0.02(-0.12%) |
Aug 23, 2023 | 15.32 | 15.44 | 15.32 | 15.39 | 150,602 | +0.08(+0.54%) |
Aug 22, 2023 | 15.31 | 15.33 | 15.27 | 15.31 | 173,120 | +0.06(+0.42%) |
Aug 21, 2023 | 15.20 | 15.30 | 15.20 | 15.24 | 158,531 | +0.04(+0.24%) |
Aug 18, 2023 | 15.18 | 15.25 | 15.14 | 15.21 | 193,142 | +0.01(+0.06%) |
Aug 17, 2023 | 15.23 | 15.29 | 15.19 | 15.20 | 151,141 | -0.08(-0.54%) |
Aug 16, 2023 | 15.35 | 15.39 | 15.20 | 15.28 | 283,292 | -0.11(-0.72%) |
Aug 15, 2023 | 15.43 | 15.45 | 15.36 | 15.39 | 164,782 | -0.04(-0.24%) |
Aug 14, 2023 | 15.45 | 15.49 | 15.40 | 15.43 | 207,411 | -0.06(-0.36%) |
Aug 11, 2023 | 15.51 | 15.60 | 15.46 | 15.48 | 216,430 | -0.06(-0.36%) |
Aug 10, 2023 | 15.68 | 15.68 | 15.51 | 15.54 | 215,523 | -0.08(-0.53%) |
Aug 09, 2023 | 15.69 | 15.78 | 15.62 | 15.62 | 275,362 | -0.12(-0.76%) |
Aug 08, 2023 | 15.68 | 15.80 | 15.64 | 15.74 | 163,365 | +0.02(+0.11%) |
Aug 07, 2023 | 15.70 | 15.77 | 15.66 | 15.72 | 279,004 | +0.08(+0.52%) |
Aug 04, 2023 | 15.54 | 15.72 | 15.52 | 15.64 | 313,272 | +0.14(+0.88%) |
Aug 03, 2023 | 15.51 | 15.64 | 15.43 | 15.50 | 276,891 | -0.06(-0.41%) |
Aug 02, 2023 | 15.50 | 15.58 | 15.47 | 15.57 | 218,176 | -0.01(-0.06%) |
Aug 01, 2023 | 15.54 | 15.63 | 15.52 | 15.58 | 234,926 | +0.05(+0.29%) |
Jul 31, 2023 | 15.48 | 15.53 | 15.46 | 15.53 | 202,788 | +0.05(+0.35%) |
Jul 28, 2023 | 15.49 | 15.49 | 15.41 | 15.48 | 216,563 | +0.07(+0.47%) |
Jul 27, 2023 | 15.45 | 15.49 | 15.38 | 15.40 | 185,003 | -0.05(-0.30%) |
Jul 26, 2023 | 15.41 | 15.45 | 15.34 | 15.45 | 262,434 | +0.07(+0.47%) |
Jul 25, 2023 | 15.30 | 15.38 | 15.30 | 15.38 | 217,746 | +0.07(+0.48%) |
Jul 24, 2023 | 15.26 | 15.43 | 15.26 | 15.30 | 284,329 | +0.05(+0.30%) |
Jul 21, 2023 | 15.31 | 15.35 | 15.26 | 15.26 | 180,414 | -0.05(-0.30%) |
Jul 20, 2023 | 15.32 | 15.32 | 15.26 | 15.30 | 151,168 | +0.00(+0.00%) |
Jul 19, 2023 | 15.30 | 15.34 | 15.28 | 15.30 | 162,525 | +0.00(+0.00%) |
Jul 18, 2023 | 15.29 | 15.39 | 15.28 | 15.30 | 161,958 | +0.00(+0.00%) |
Jul 17, 2023 | 15.26 | 15.31 | 15.25 | 15.30 | 138,135 | +0.04(+0.24%) |
Jul 14, 2023 | 15.28 | 15.35 | 15.22 | 15.27 | 162,476 | -0.06(-0.42%) |
Jul 13, 2023 | 15.35 | 15.40 | 15.31 | 15.33 | 225,683 | -0.04(-0.24%) |
Jul 12, 2023 | 15.34 | 15.42 | 15.24 | 15.37 | 281,188 | +0.05(+0.30%) |
Jul 11, 2023 | 15.37 | 15.39 | 15.30 | 15.32 | 201,036 | -0.02(-0.12%) |
Jul 10, 2023 | 15.33 | 15.39 | 15.30 | 15.34 | 314,420 | +0.01(+0.06%) |
Jul 07, 2023 | 15.26 | 15.38 | 15.25 | 15.33 | 228,423 | +0.05(+0.30%) |
Jul 06, 2023 | 15.19 | 15.32 | 15.16 | 15.29 | 205,783 | +0.04(+0.24%) |
Jul 05, 2023 | 15.16 | 15.34 | 15.15 | 15.25 | 368,691 | +0.11(+0.71%) |
Jul 03, 2023 | 15.15 | 15.19 | 15.12 | 15.14 | 123,357 | +0.04(+0.24%) |
Jun 30, 2023 | 15.13 | 15.13 | 15.03 | 15.11 | 184,838 | +0.08(+0.54%) |
Jun 29, 2023 | 15.04 | 15.11 | 14.93 | 15.03 | 249,765 | -0.02(-0.12%) |
Jun 28, 2023 | 15.08 | 15.14 | 14.98 | 15.04 | 240,223 | -0.02(-0.12%) |
Jun 27, 2023 | 14.93 | 15.07 | 14.88 | 15.06 | 325,841 | +0.22(+1.46%) |
Jun 26, 2023 | 14.83 | 14.85 | 14.76 | 14.85 | 160,855 | +0.08(+0.55%) |
Jun 23, 2023 | 14.81 | 14.81 | 14.71 | 14.76 | 194,300 | -0.02(-0.12%) |
Jun 22, 2023 | 14.77 | 14.82 | 14.75 | 14.78 | 123,579 | -0.04(-0.24%) |
Jun 21, 2023 | 14.85 | 14.85 | 14.76 | 14.82 | 121,743 | -0.04(-0.24%) |
Jun 20, 2023 | 14.85 | 14.89 | 14.77 | 14.85 | 181,955 | -0.03(-0.18%) |
Jun 16, 2023 | 14.80 | 14.88 | 14.74 | 14.88 | 145,514 | +0.15(+1.04%) |
Jun 15, 2023 | 14.72 | 14.88 | 14.72 | 14.73 | 201,503 | -0.06(-0.43%) |
Jun 14, 2023 | 14.83 | 14.98 | 14.69 | 14.79 | 186,989 | -0.06(-0.42%) |
Jun 13, 2023 | 15.02 | 15.05 | 14.84 | 14.85 | 313,408 | -0.21(-1.38%) |
Jun 12, 2023 | 15.13 | 15.13 | 15.05 | 15.06 | 209,440 | -0.02(-0.12%) |
Jun 09, 2023 | 15.12 | 15.13 | 15.06 | 15.08 | 150,097 | -0.01(-0.06%) |
Jun 08, 2023 | 15.02 | 15.13 | 15.02 | 15.09 | 155,843 | +0.04(+0.30%) |
Jun 07, 2023 | 15.04 | 15.12 | 15.00 | 15.04 | 226,382 | +0.05(+0.36%) |
Jun 06, 2023 | 14.93 | 15.01 | 14.91 | 14.99 | 210,739 | +0.11(+0.72%) |
Jun 05, 2023 | 14.86 | 14.92 | 14.80 | 14.88 | 250,406 | +0.03(+0.18%) |
Jun 02, 2023 | 14.74 | 14.92 | 14.71 | 14.86 | 240,243 | +0.25(+1.71%) |
Jun 01, 2023 | 14.52 | 14.65 | 14.46 | 14.61 | 289,439 | +0.15(+1.05%) |
May 31, 2023 | 14.52 | 14.52 | 14.36 | 14.46 | 232,042 | +0.00(+0.00%) |
May 30, 2023 | 14.50 | 14.50 | 14.32 | 14.46 | 321,315 | +0.04(+0.31%) |
May 26, 2023 | 14.47 | 14.55 | 14.39 | 14.41 | 356,802 | -0.05(-0.37%) |
May 25, 2023 | 14.47 | 14.50 | 14.33 | 14.47 | 288,629 | +0.09(+0.62%) |
May 24, 2023 | 14.39 | 14.43 | 14.31 | 14.38 | 210,366 | -0.02(-0.12%) |
May 23, 2023 | 14.57 | 14.60 | 14.39 | 14.39 | 195,513 | -0.18(-1.22%) |
May 22, 2023 | 14.63 | 14.63 | 14.53 | 14.57 | 173,974 | -0.01(-0.06%) |
May 19, 2023 | 14.55 | 14.62 | 14.53 | 14.58 | 162,120 | +0.07(+0.49%) |
May 18, 2023 | 14.53 | 14.55 | 14.43 | 14.51 | 333,177 | -0.03(-0.18%) |
May 17, 2023 | 14.62 | 14.63 | 14.48 | 14.54 | 273,584 | -0.03(-0.18%) |
May 16, 2023 | 14.80 | 14.80 | 14.55 | 14.56 | 186,055 | -0.16(-1.09%) |
May 15, 2023 | 14.75 | 14.86 | 14.71 | 14.72 | 217,444 | -0.04(-0.30%) |
May 12, 2023 | 14.81 | 14.92 | 14.69 | 14.77 | 204,806 | -0.05(-0.36%) |
May 11, 2023 | 14.96 | 15.06 | 14.79 | 14.82 | 240,703 | -0.11(-0.72%) |
May 10, 2023 | 15.11 | 15.20 | 14.89 | 14.93 | 320,859 | -0.16(-1.06%) |
May 09, 2023 | 15.14 | 15.20 | 15.10 | 15.09 | 158,957 | -0.11(-0.71%) |
May 08, 2023 | 15.23 | 15.25 | 15.16 | 15.20 | 236,470 | +0.08(+0.52%) |
May 05, 2023 | 15.11 | 15.22 | 15.05 | 15.12 | 252,219 | +0.09(+0.59%) |
May 04, 2023 | 14.98 | 15.13 | 14.96 | 15.03 | 277,825 | -0.02(-0.12%) |
May 03, 2023 | 15.18 | 15.21 | 15.02 | 15.05 | 310,266 | -0.09(-0.58%) |
May 02, 2023 | 15.14 | 15.17 | 15.03 | 15.14 | 182,063 | +0.03(+0.17%) |