Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.86 | 11.03 | 10.84 | 10.86 | 126,948 | -0.03(-0.28%) |
May 17, 2024 | 10.71 | 10.92 | 10.60 | 10.89 | 158,056 | +0.23(+2.16%) |
May 16, 2024 | 10.46 | 10.74 | 10.38 | 10.66 | 110,402 | +0.17(+1.62%) |
May 15, 2024 | 10.33 | 10.64 | 10.32 | 10.49 | 158,210 | +0.11(+1.06%) |
May 14, 2024 | 10.19 | 10.44 | 10.09 | 10.38 | 157,321 | +0.29(+2.87%) |
May 13, 2024 | 10.18 | 10.18 | 9.920 | 10.09 | 134,619 | +0.00(+0.00%) |
May 10, 2024 | 9.900 | 10.31 | 9.763 | 10.09 | 224,000 | +0.40(+4.13%) |
May 09, 2024 | 9.860 | 9.960 | 9.650 | 9.690 | 198,802 | -0.17(-1.72%) |
May 08, 2024 | 9.810 | 9.970 | 9.810 | 9.860 | 147,957 | -0.11(-1.10%) |
May 07, 2024 | 9.760 | 10.04 | 9.760 | 9.970 | 153,405 | +0.22(+2.26%) |
May 06, 2024 | 9.560 | 9.810 | 9.560 | 9.750 | 242,730 | +0.25(+2.63%) |
May 03, 2024 | 9.490 | 9.580 | 9.401 | 9.500 | 126,941 | +0.18(+1.93%) |
May 02, 2024 | 9.350 | 9.500 | 9.250 | 9.320 | 311,412 | +0.09(+0.98%) |
May 01, 2024 | 9.020 | 9.340 | 9.020 | 9.230 | 199,864 | +0.23(+2.56%) |
Apr 30, 2024 | 9.070 | 9.250 | 9.000 | 9.000 | 136,460 | -0.15(-1.64%) |
Apr 29, 2024 | 9.180 | 9.250 | 9.130 | 9.150 | 111,158 | -0.02(-0.22%) |
Apr 26, 2024 | 9.220 | 9.350 | 9.150 | 9.170 | 113,551 | -0.01(-0.11%) |
Apr 25, 2024 | 9.210 | 9.380 | 9.120 | 9.180 | 144,194 | -0.15(-1.61%) |
Apr 24, 2024 | 9.320 | 9.490 | 9.255 | 9.330 | 144,463 | +0.02(+0.21%) |
Apr 23, 2024 | 9.090 | 9.400 | 9.045 | 9.310 | 164,658 | +0.21(+2.31%) |
Apr 22, 2024 | 8.910 | 9.250 | 8.820 | 9.100 | 359,399 | +0.27(+3.06%) |
Apr 19, 2024 | 8.680 | 8.840 | 8.680 | 8.830 | 131,806 | +0.11(+1.26%) |
Apr 18, 2024 | 8.740 | 8.880 | 8.690 | 8.720 | 173,987 | +0.02(+0.23%) |
Apr 17, 2024 | 8.710 | 8.910 | 8.670 | 8.700 | 220,749 | +0.07(+0.81%) |
Apr 16, 2024 | 8.590 | 8.710 | 8.490 | 8.630 | 178,722 | +0.04(+0.47%) |
Apr 15, 2024 | 8.820 | 8.840 | 8.530 | 8.590 | 154,016 | -0.16(-1.83%) |
Apr 12, 2024 | 8.890 | 8.960 | 8.700 | 8.750 | 160,648 | -0.20(-2.23%) |
Apr 11, 2024 | 8.880 | 9.030 | 8.880 | 8.950 | 161,896 | +0.07(+0.79%) |
Apr 10, 2024 | 8.970 | 9.070 | 8.820 | 8.880 | 150,928 | -0.31(-3.37%) |
Apr 09, 2024 | 9.310 | 9.340 | 9.135 | 9.190 | 357,170 | -0.09(-0.97%) |
Apr 08, 2024 | 9.080 | 9.300 | 9.080 | 9.280 | 251,520 | +0.26(+2.88%) |
Apr 05, 2024 | 9.040 | 9.230 | 9.020 | 9.020 | 165,833 | -0.09(-0.99%) |
Apr 04, 2024 | 9.080 | 9.270 | 9.020 | 9.110 | 189,251 | +0.13(+1.45%) |
Apr 03, 2024 | 8.870 | 9.270 | 8.870 | 8.980 | 141,291 | +0.02(+0.22%) |
Apr 02, 2024 | 9.040 | 9.060 | 8.915 | 8.960 | 142,994 | -0.21(-2.29%) |
Apr 01, 2024 | 9.380 | 9.430 | 9.120 | 9.170 | 148,907 | -0.25(-2.65%) |
Mar 28, 2024 | 9.330 | 9.630 | 9.330 | 9.420 | 150,001 | +0.11(+1.18%) |
Mar 27, 2024 | 9.280 | 9.400 | 9.210 | 9.310 | 120,127 | +0.11(+1.20%) |
Mar 26, 2024 | 9.320 | 9.400 | 9.200 | 9.200 | 113,220 | -0.05(-0.54%) |
Mar 25, 2024 | 9.090 | 9.280 | 9.090 | 9.250 | 100,355 | +0.19(+2.10%) |
Mar 22, 2024 | 9.050 | 9.095 | 8.775 | 9.060 | 123,594 | +0.02(+0.22%) |
Mar 21, 2024 | 9.160 | 9.185 | 8.990 | 9.040 | 124,465 | -0.07(-0.77%) |
Mar 20, 2024 | 8.910 | 9.160 | 8.864 | 9.110 | 155,414 | +0.18(+2.02%) |
Mar 19, 2024 | 8.780 | 9.000 | 8.570 | 8.930 | 142,609 | +0.15(+1.71%) |
Mar 18, 2024 | 8.490 | 9.230 | 8.463 | 8.780 | 396,874 | +0.33(+3.91%) |
Mar 15, 2024 | 6.900 | 8.490 | 6.220 | 8.450 | 858,508 | -0.90(-9.63%) |
Mar 14, 2024 | 9.470 | 9.600 | 9.330 | 9.350 | 126,092 | -0.16(-1.68%) |
Mar 13, 2024 | 9.710 | 9.839 | 9.430 | 9.510 | 116,719 | -0.24(-2.46%) |
Mar 12, 2024 | 9.670 | 9.840 | 9.590 | 9.750 | 90,872 | +0.08(+0.83%) |
Mar 11, 2024 | 9.510 | 9.810 | 9.510 | 9.670 | 70,060 | +0.13(+1.36%) |
Mar 08, 2024 | 9.560 | 9.720 | 9.510 | 9.540 | 95,664 | +0.09(+0.95%) |
Mar 07, 2024 | 9.290 | 9.530 | 9.290 | 9.450 | 62,808 | +0.21(+2.27%) |
Mar 06, 2024 | 9.090 | 9.300 | 9.070 | 9.240 | 70,740 | +0.24(+2.67%) |
Mar 05, 2024 | 9.380 | 9.420 | 8.870 | 9.000 | 175,981 | -0.48(-5.06%) |
Mar 04, 2024 | 9.880 | 9.880 | 9.350 | 9.480 | 143,180 | -0.40(-4.05%) |
Mar 01, 2024 | 9.840 | 9.930 | 9.620 | 9.880 | 81,491 | +0.09(+0.92%) |
Feb 29, 2024 | 9.960 | 10.03 | 9.750 | 9.790 | 100,999 | -0.03(-0.31%) |
Feb 28, 2024 | 9.770 | 9.930 | 9.660 | 9.820 | 59,524 | -0.14(-1.41%) |
Feb 27, 2024 | 9.980 | 10.12 | 9.830 | 9.960 | 137,059 | +0.06(+0.61%) |
Feb 26, 2024 | 9.830 | 9.990 | 9.830 | 9.900 | 69,129 | +0.05(+0.51%) |
Feb 23, 2024 | 9.720 | 9.955 | 9.720 | 9.850 | 49,903 | +0.12(+1.23%) |
Feb 22, 2024 | 9.750 | 9.935 | 9.670 | 9.730 | 76,281 | +0.01(+0.10%) |
Feb 21, 2024 | 9.920 | 9.920 | 9.680 | 9.720 | 75,029 | -0.27(-2.70%) |
Feb 20, 2024 | 9.770 | 10.10 | 9.770 | 9.990 | 71,863 | +0.06(+0.60%) |
Feb 16, 2024 | 10.06 | 10.08 | 9.780 | 9.930 | 94,809 | -0.18(-1.78%) |
Feb 15, 2024 | 10.14 | 10.19 | 10.03 | 10.11 | 87,466 | +0.07(+0.70%) |
Feb 14, 2024 | 9.580 | 10.05 | 9.580 | 10.04 | 76,425 | +0.55(+5.80%) |
Feb 13, 2024 | 9.800 | 9.940 | 9.470 | 9.490 | 103,104 | -0.65(-6.41%) |
Feb 12, 2024 | 9.940 | 10.15 | 9.940 | 10.14 | 78,880 | +0.20(+2.01%) |
Feb 09, 2024 | 9.790 | 10.07 | 9.750 | 9.940 | 99,795 | -0.04(-0.40%) |
Feb 08, 2024 | 9.720 | 9.990 | 9.720 | 9.980 | 59,508 | +0.23(+2.36%) |
Feb 07, 2024 | 9.760 | 9.845 | 9.715 | 9.750 | 69,352 | +0.02(+0.21%) |
Feb 06, 2024 | 9.670 | 9.820 | 9.650 | 9.730 | 76,599 | +0.04(+0.41%) |
Feb 05, 2024 | 9.890 | 9.930 | 9.670 | 9.690 | 77,450 | -0.28(-2.81%) |
Feb 02, 2024 | 9.790 | 10.09 | 9.790 | 9.970 | 115,514 | +0.07(+0.71%) |
Feb 01, 2024 | 9.800 | 10.01 | 9.800 | 9.900 | 97,247 | +0.16(+1.64%) |
Jan 31, 2024 | 9.890 | 10.06 | 9.740 | 9.740 | 127,017 | -0.33(-3.28%) |
Jan 30, 2024 | 10.28 | 10.29 | 10.07 | 10.07 | 77,087 | -0.27(-2.61%) |
Jan 29, 2024 | 10.10 | 10.36 | 10.10 | 10.34 | 63,683 | +0.26(+2.58%) |
Jan 26, 2024 | 10.17 | 10.26 | 10.06 | 10.08 | 84,946 | -0.02(-0.20%) |
Jan 25, 2024 | 10.19 | 10.30 | 10.06 | 10.10 | 74,152 | +0.05(+0.50%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.05 | 10.05 | 79,451 | -0.29(-2.80%) |
Jan 23, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 131,732 | +0.07(+0.68%) |
Jan 22, 2024 | 10.22 | 10.47 | 10.22 | 10.27 | 70,574 | +0.15(+1.48%) |
Jan 19, 2024 | 10.07 | 10.18 | 9.950 | 10.12 | 95,726 | +0.15(+1.50%) |
Jan 18, 2024 | 10.03 | 10.18 | 9.881 | 9.970 | 81,252 | +0.00(+0.00%) |
Jan 17, 2024 | 9.880 | 10.04 | 9.750 | 9.970 | 148,092 | -0.06(-0.60%) |
Jan 16, 2024 | 10.00 | 10.04 | 9.870 | 10.03 | 134,697 | +0.01(+0.10%) |
Jan 12, 2024 | 10.21 | 10.25 | 10.02 | 10.02 | 54,249 | -0.11(-1.09%) |
Jan 11, 2024 | 10.06 | 10.18 | 9.970 | 10.13 | 103,621 | +0.06(+0.60%) |
Jan 10, 2024 | 10.00 | 10.17 | 9.950 | 10.07 | 99,348 | +0.03(+0.30%) |
Jan 09, 2024 | 10.16 | 10.32 | 10.03 | 10.04 | 93,412 | -0.20(-1.95%) |
Jan 08, 2024 | 9.960 | 10.29 | 9.960 | 10.24 | 81,278 | +0.25(+2.50%) |
Jan 05, 2024 | 10.03 | 10.14 | 9.980 | 9.990 | 107,892 | -0.13(-1.28%) |
Jan 04, 2024 | 10.23 | 10.31 | 10.12 | 10.12 | 88,808 | -0.06(-0.59%) |
Jan 03, 2024 | 10.44 | 10.67 | 10.18 | 10.18 | 103,055 | -0.42(-3.96%) |
Jan 02, 2024 | 10.91 | 10.94 | 10.52 | 10.60 | 145,821 | -0.43(-3.90%) |
Dec 29, 2023 | 11.13 | 11.21 | 11.02 | 11.03 | 72,757 | -0.15(-1.34%) |
Dec 28, 2023 | 11.13 | 11.35 | 11.07 | 11.18 | 68,688 | -0.02(-0.18%) |
Dec 27, 2023 | 11.12 | 11.32 | 11.04 | 11.20 | 84,369 | +0.09(+0.81%) |
Dec 26, 2023 | 10.81 | 11.13 | 10.81 | 11.11 | 67,999 | +0.35(+3.25%) |
Dec 22, 2023 | 10.69 | 10.82 | 10.69 | 10.76 | 71,902 | +0.12(+1.13%) |
Dec 21, 2023 | 10.47 | 10.69 | 10.47 | 10.64 | 71,107 | +0.22(+2.11%) |
Dec 20, 2023 | 10.44 | 10.79 | 10.40 | 10.42 | 109,721 | -0.04(-0.38%) |
Dec 19, 2023 | 10.38 | 10.56 | 10.30 | 10.46 | 94,963 | +0.16(+1.55%) |
Dec 18, 2023 | 10.26 | 10.42 | 10.22 | 10.30 | 94,152 | +0.05(+0.49%) |
Dec 15, 2023 | 10.34 | 10.45 | 10.19 | 10.25 | 166,504 | -0.07(-0.68%) |
Dec 14, 2023 | 10.35 | 10.57 | 10.14 | 10.32 | 197,629 | +0.06(+0.58%) |
Dec 13, 2023 | 9.950 | 10.28 | 9.950 | 10.26 | 148,772 | +0.31(+3.12%) |
Dec 12, 2023 | 9.880 | 10.09 | 9.690 | 9.950 | 104,426 | +0.03(+0.30%) |
Dec 11, 2023 | 10.06 | 10.08 | 9.740 | 9.920 | 140,246 | -0.22(-2.17%) |
Dec 08, 2023 | 9.490 | 10.17 | 9.490 | 10.14 | 146,976 | +0.57(+5.96%) |
Dec 07, 2023 | 9.570 | 9.660 | 9.510 | 9.570 | 122,275 | -0.06(-0.62%) |
Dec 06, 2023 | 9.480 | 9.760 | 9.431 | 9.630 | 153,889 | +0.21(+2.23%) |
Dec 05, 2023 | 9.540 | 9.620 | 9.255 | 9.420 | 286,090 | -0.21(-2.18%) |
Dec 04, 2023 | 9.650 | 9.830 | 9.490 | 9.630 | 193,140 | -0.10(-1.03%) |
Dec 01, 2023 | 9.070 | 9.750 | 8.880 | 9.730 | 200,141 | +0.41(+4.40%) |
Nov 30, 2023 | 9.300 | 9.529 | 9.230 | 9.320 | 127,423 | +0.06(+0.65%) |
Nov 29, 2023 | 9.250 | 9.400 | 9.170 | 9.260 | 134,417 | +0.10(+1.09%) |
Nov 28, 2023 | 9.110 | 9.460 | 9.050 | 9.160 | 203,767 | +0.09(+0.99%) |
Nov 27, 2023 | 8.960 | 9.205 | 8.960 | 9.070 | 116,341 | +0.00(+0.00%) |
Nov 24, 2023 | 8.780 | 9.230 | 8.780 | 9.070 | 94,222 | +0.23(+2.60%) |
Nov 22, 2023 | 8.400 | 8.920 | 8.390 | 8.840 | 140,260 | +0.44(+5.24%) |
Nov 21, 2023 | 8.570 | 8.640 | 8.390 | 8.400 | 95,950 | -0.22(-2.55%) |
Nov 20, 2023 | 8.330 | 8.700 | 8.330 | 8.620 | 117,657 | +0.23(+2.74%) |
Nov 17, 2023 | 8.100 | 8.390 | 8.060 | 8.390 | 114,884 | +0.36(+4.48%) |
Nov 16, 2023 | 8.170 | 8.240 | 7.920 | 8.030 | 93,973 | -0.16(-1.95%) |
Nov 15, 2023 | 8.210 | 8.450 | 8.160 | 8.190 | 173,784 | -0.01(-0.12%) |
Nov 14, 2023 | 8.160 | 8.255 | 7.990 | 8.200 | 217,054 | +0.28(+3.54%) |
Nov 13, 2023 | 7.820 | 8.070 | 7.820 | 7.920 | 149,195 | -0.03(-0.38%) |
Nov 10, 2023 | 7.840 | 8.110 | 7.840 | 7.950 | 93,515 | +0.07(+0.89%) |
Nov 09, 2023 | 7.810 | 8.090 | 7.810 | 7.880 | 120,162 | -0.08(-1.01%) |
Nov 08, 2023 | 8.060 | 8.368 | 7.800 | 7.960 | 170,011 | -0.17(-2.09%) |
Nov 07, 2023 | 8.990 | 8.990 | 7.630 | 8.130 | 264,757 | -1.47(-15.31%) |
Nov 06, 2023 | 9.590 | 9.900 | 9.510 | 9.600 | 207,058 | +0.00(+0.00%) |
Nov 03, 2023 | 9.780 | 10.04 | 9.570 | 9.600 | 316,505 | -0.07(-0.72%) |
Nov 02, 2023 | 9.630 | 9.740 | 9.609 | 9.670 | 72,594 | +0.18(+1.90%) |
Nov 01, 2023 | 9.580 | 9.674 | 9.355 | 9.490 | 72,440 | -0.09(-0.94%) |
Oct 31, 2023 | 9.500 | 9.630 | 9.430 | 9.580 | 71,894 | +0.01(+0.10%) |
Oct 30, 2023 | 9.650 | 9.680 | 9.483 | 9.570 | 55,957 | -0.06(-0.62%) |
Oct 27, 2023 | 9.740 | 9.780 | 9.510 | 9.630 | 67,821 | -0.08(-0.82%) |
Oct 26, 2023 | 9.810 | 9.856 | 9.610 | 9.710 | 59,002 | -0.10(-1.02%) |
Oct 25, 2023 | 9.880 | 10.01 | 9.770 | 9.810 | 57,129 | -0.20(-2.00%) |
Oct 24, 2023 | 10.07 | 10.13 | 9.920 | 10.01 | 50,310 | +0.02(+0.20%) |
Oct 23, 2023 | 9.890 | 10.08 | 9.820 | 9.990 | 62,858 | +0.06(+0.60%) |
Oct 20, 2023 | 9.900 | 10.03 | 9.790 | 9.930 | 90,835 | +0.06(+0.61%) |
Oct 19, 2023 | 10.00 | 10.10 | 9.870 | 9.870 | 56,823 | -0.15(-1.50%) |
Oct 18, 2023 | 10.04 | 10.11 | 10.02 | 10.02 | 36,225 | -0.12(-1.18%) |
Oct 17, 2023 | 9.910 | 10.19 | 9.910 | 10.14 | 109,903 | +0.15(+1.50%) |
Oct 16, 2023 | 9.930 | 10.04 | 9.930 | 9.990 | 86,231 | +0.08(+0.81%) |
Oct 13, 2023 | 10.13 | 10.13 | 9.900 | 9.910 | 62,926 | -0.20(-1.98%) |
Oct 12, 2023 | 10.11 | 10.15 | 9.950 | 10.11 | 67,388 | +0.01(+0.10%) |
Oct 11, 2023 | 9.640 | 10.13 | 9.640 | 10.10 | 137,814 | +0.11(+1.10%) |
Oct 10, 2023 | 10.04 | 10.27 | 9.980 | 9.990 | 74,649 | -0.18(-1.77%) |
Oct 09, 2023 | 10.11 | 10.20 | 10.03 | 10.17 | 50,749 | -0.06(-0.59%) |
Oct 06, 2023 | 9.990 | 10.30 | 9.990 | 10.23 | 59,225 | +0.19(+1.89%) |
Oct 05, 2023 | 10.03 | 10.11 | 9.900 | 10.04 | 70,188 | -0.02(-0.20%) |
Oct 04, 2023 | 9.780 | 10.08 | 9.545 | 10.06 | 90,362 | +0.28(+2.86%) |
Oct 03, 2023 | 9.920 | 9.990 | 9.700 | 9.780 | 90,368 | -0.23(-2.30%) |
Oct 02, 2023 | 9.970 | 10.19 | 9.970 | 10.01 | 61,546 | -0.02(-0.20%) |
Sep 29, 2023 | 10.09 | 10.20 | 9.930 | 10.03 | 103,595 | +0.02(+0.20%) |
Sep 28, 2023 | 9.920 | 10.13 | 9.920 | 10.01 | 49,386 | +0.05(+0.50%) |
Sep 27, 2023 | 9.800 | 10.03 | 9.800 | 9.960 | 94,193 | +0.17(+1.74%) |
Sep 26, 2023 | 9.890 | 9.930 | 9.310 | 9.790 | 83,727 | -0.18(-1.81%) |
Sep 25, 2023 | 9.790 | 10.06 | 9.900 | 9.970 | 83,959 | +0.08(+0.81%) |
Sep 22, 2023 | 9.760 | 10.04 | 9.760 | 9.890 | 64,963 | +0.17(+1.75%) |
Sep 21, 2023 | 9.800 | 10.01 | 9.680 | 9.720 | 97,045 | -0.18(-1.82%) |
Sep 20, 2023 | 10.10 | 10.16 | 9.890 | 9.900 | 45,520 | -0.16(-1.59%) |
Sep 19, 2023 | 10.19 | 10.27 | 10.00 | 10.06 | 68,570 | -0.15(-1.47%) |
Sep 18, 2023 | 9.540 | 10.24 | 9.310 | 10.21 | 129,374 | +0.71(+7.47%) |
Sep 15, 2023 | 9.740 | 9.757 | 9.440 | 9.500 | 579,410 | -0.21(-2.16%) |
Sep 14, 2023 | 9.620 | 9.870 | 9.600 | 9.710 | 134,510 | +0.17(+1.78%) |
Sep 13, 2023 | 9.520 | 9.830 | 9.420 | 9.540 | 140,675 | +0.04(+0.42%) |
Sep 12, 2023 | 9.680 | 9.860 | 9.420 | 9.500 | 127,445 | -0.17(-1.76%) |
Sep 11, 2023 | 10.00 | 10.04 | 9.590 | 9.670 | 111,737 | -0.30(-3.01%) |
Sep 08, 2023 | 9.890 | 10.16 | 9.890 | 9.970 | 59,732 | -0.10(-0.99%) |
Sep 07, 2023 | 10.06 | 10.21 | 10.01 | 10.07 | 65,182 | -0.09(-0.89%) |
Sep 06, 2023 | 10.35 | 10.37 | 9.910 | 10.16 | 170,515 | -0.14(-1.36%) |
Sep 05, 2023 | 10.50 | 10.50 | 10.11 | 10.30 | 133,782 | -0.31(-2.92%) |
Sep 01, 2023 | 10.65 | 10.89 | 10.60 | 10.61 | 50,531 | +0.04(+0.38%) |
Aug 31, 2023 | 10.37 | 10.77 | 10.37 | 10.57 | 51,717 | +0.20(+1.93%) |
Aug 30, 2023 | 10.58 | 10.72 | 10.36 | 10.37 | 58,954 | -0.26(-2.45%) |
Aug 29, 2023 | 10.37 | 10.67 | 10.37 | 10.63 | 41,079 | +0.25(+2.41%) |
Aug 28, 2023 | 10.28 | 10.49 | 10.28 | 10.38 | 45,906 | +0.13(+1.27%) |
Aug 25, 2023 | 10.18 | 10.38 | 10.18 | 10.25 | 38,541 | +0.03(+0.29%) |
Aug 24, 2023 | 10.42 | 10.51 | 10.19 | 10.22 | 47,185 | -0.21(-2.01%) |
Aug 23, 2023 | 10.34 | 10.47 | 10.04 | 10.43 | 56,953 | +0.09(+0.87%) |
Aug 22, 2023 | 10.10 | 10.44 | 10.00 | 10.34 | 64,565 | +0.24(+2.38%) |
Aug 21, 2023 | 10.20 | 10.40 | 10.07 | 10.10 | 49,222 | -0.12(-1.17%) |
Aug 18, 2023 | 10.00 | 10.34 | 9.620 | 10.22 | 80,410 | +0.05(+0.49%) |
Aug 17, 2023 | 10.43 | 10.43 | 10.15 | 10.17 | 56,268 | -0.25(-2.40%) |
Aug 16, 2023 | 10.66 | 10.69 | 10.40 | 10.42 | 42,743 | -0.24(-2.25%) |
Aug 15, 2023 | 10.54 | 10.80 | 10.49 | 10.66 | 60,557 | +0.07(+0.66%) |
Aug 14, 2023 | 10.72 | 10.83 | 10.54 | 10.59 | 51,573 | -0.14(-1.30%) |
Aug 11, 2023 | 10.85 | 10.94 | 10.71 | 10.73 | 44,692 | -0.13(-1.20%) |
Aug 10, 2023 | 10.96 | 11.31 | 10.82 | 10.86 | 73,497 | -0.07(-0.64%) |
Aug 09, 2023 | 11.14 | 11.40 | 10.86 | 10.93 | 92,652 | -0.22(-1.97%) |
Aug 08, 2023 | 11.36 | 11.61 | 10.85 | 11.15 | 138,505 | +0.48(+4.50%) |
Aug 07, 2023 | 10.79 | 10.99 | 10.52 | 10.67 | 101,747 | -0.13(-1.20%) |
Aug 04, 2023 | 10.98 | 11.17 | 10.76 | 10.80 | 77,271 | -0.17(-1.55%) |
Aug 03, 2023 | 11.05 | 11.22 | 10.96 | 10.97 | 49,013 | -0.17(-1.53%) |
Aug 02, 2023 | 11.30 | 11.64 | 11.03 | 11.14 | 92,059 | -0.25(-2.19%) |
Aug 01, 2023 | 11.61 | 11.71 | 11.36 | 11.39 | 75,699 | -0.29(-2.48%) |
Jul 31, 2023 | 11.52 | 11.72 | 11.48 | 11.68 | 46,662 | +0.19(+1.65%) |
Jul 28, 2023 | 11.42 | 11.66 | 11.39 | 11.49 | 56,918 | +0.23(+2.04%) |
Jul 27, 2023 | 11.73 | 11.75 | 11.14 | 11.26 | 143,744 | -0.39(-3.35%) |
Jul 26, 2023 | 11.66 | 11.97 | 11.64 | 11.65 | 67,072 | -0.02(-0.17%) |
Jul 25, 2023 | 11.52 | 11.71 | 11.52 | 11.67 | 56,356 | +0.12(+1.04%) |
Jul 24, 2023 | 11.40 | 11.65 | 11.26 | 11.55 | 73,891 | +0.16(+1.40%) |
Jul 21, 2023 | 11.42 | 11.53 | 11.14 | 11.39 | 71,843 | +0.08(+0.71%) |
Jul 20, 2023 | 11.76 | 11.79 | 11.11 | 11.31 | 70,534 | -0.46(-3.91%) |
Jul 19, 2023 | 11.98 | 12.14 | 11.65 | 11.77 | 54,131 | -0.20(-1.67%) |
Jul 18, 2023 | 12.09 | 12.32 | 11.91 | 11.97 | 76,924 | -0.16(-1.32%) |
Jul 17, 2023 | 11.85 | 12.21 | 11.85 | 12.13 | 88,362 | +0.27(+2.28%) |
Jul 14, 2023 | 12.15 | 12.24 | 11.81 | 11.86 | 51,598 | -0.32(-2.63%) |
Jul 13, 2023 | 11.78 | 12.22 | 11.78 | 12.18 | 82,866 | +0.40(+3.40%) |
Jul 12, 2023 | 11.85 | 11.96 | 11.73 | 11.78 | 71,327 | +0.12(+1.03%) |
Jul 11, 2023 | 11.88 | 11.92 | 11.52 | 11.66 | 108,934 | -0.22(-1.85%) |
Jul 10, 2023 | 11.55 | 11.96 | 11.50 | 11.88 | 74,881 | +0.25(+2.15%) |
Jul 07, 2023 | 11.71 | 11.99 | 11.59 | 11.63 | 68,934 | -0.09(-0.77%) |
Jul 06, 2023 | 11.80 | 11.80 | 11.53 | 11.72 | 87,629 | -0.17(-1.43%) |
Jul 05, 2023 | 11.69 | 11.97 | 11.68 | 11.89 | 185,556 | +0.03(+0.25%) |
Jul 03, 2023 | 11.66 | 11.91 | 11.66 | 11.86 | 50,149 | +0.02(+0.17%) |
Jun 30, 2023 | 11.88 | 11.96 | 11.82 | 11.84 | 95,708 | +0.07(+0.59%) |
Jun 29, 2023 | 11.65 | 11.98 | 11.65 | 11.77 | 115,340 | +0.10(+0.86%) |
Jun 28, 2023 | 11.61 | 11.82 | 11.51 | 11.67 | 112,539 | +0.05(+0.43%) |
Jun 27, 2023 | 11.31 | 11.77 | 11.28 | 11.62 | 161,209 | +0.34(+3.01%) |
Jun 26, 2023 | 11.13 | 11.53 | 10.73 | 11.28 | 109,725 | +0.12(+1.08%) |
Jun 23, 2023 | 11.03 | 11.21 | 11.02 | 11.16 | 782,492 | -0.02(-0.18%) |
Jun 22, 2023 | 11.17 | 11.30 | 11.06 | 11.18 | 151,783 | -0.06(-0.53%) |
Jun 21, 2023 | 11.23 | 11.40 | 10.97 | 11.24 | 340,905 | +0.00(+0.00%) |
Jun 20, 2023 | 11.22 | 11.38 | 11.03 | 11.24 | 305,903 | -0.05(-0.44%) |
Jun 16, 2023 | 11.68 | 11.70 | 11.21 | 11.29 | 399,461 | -0.23(-2.00%) |