Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 307,252 | +0.00(+0.00%) |
Mar 27, 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 307,281 | +0.01(+0.07%) |
Mar 26, 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 199,734 | +0.00(+0.00%) |
Mar 25, 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 144,177 | +0.01(+0.07%) |
Mar 22, 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 403,928 | -0.01(-0.07%) |
Mar 21, 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 950,957 | +0.02(+0.14%) |
Mar 20, 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 121,718 | -0.04(-0.28%) |
Mar 19, 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 162,564 | +0.06(+0.42%) |
Mar 18, 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 305,054 | +0.05(+0.35%) |
Mar 15, 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 377,658 | -0.03(-0.21%) |
Mar 14, 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 261,419 | +0.04(+0.28%) |
Mar 13, 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 280,786 | +0.01(+0.07%) |
Mar 12, 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 304,327 | -0.01(-0.07%) |
Mar 11, 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 139,069 | +0.00(+0.00%) |
Mar 08, 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 265,570 | +0.00(+0.00%) |
Mar 07, 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 853,105 | +0.00(+0.00%) |
Mar 06, 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 235,815 | -0.02(-0.14%) |
Mar 05, 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 349,584 | +0.02(+0.14%) |
Mar 04, 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 532,716 | -0.03(-0.21%) |
Mar 01, 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 449,389 | +0.02(+0.14%) |
Feb 29, 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 563,466 | -0.01(-0.07%) |
Feb 28, 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 463,734 | +0.06(+0.42%) |
Feb 27, 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 672,524 | -0.12(-0.84%) |
Feb 26, 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 397,836 | +0.01(+0.07%) |
Feb 23, 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 1,057,346 | +0.11(+0.78%) |
Feb 22, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 279,800 | +0.00(+0.00%) |
Feb 21, 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 716,844 | +0.01(+0.07%) |
Feb 20, 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 1,153,043 | -0.02(-0.14%) |
Feb 16, 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 12,937,002 | +1.26(+9.79%) |
Feb 15, 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 110,499 | +0.04(+0.31%) |
Feb 14, 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 194,859 | +0.28(+2.23%) |
Feb 13, 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 277,424 | -0.22(-1.72%) |
Feb 12, 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 116,620 | +0.05(+0.39%) |
Feb 09, 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 88,509 | +0.08(+0.63%) |
Feb 08, 2024 | 12.59 | 12.71 | 12.50 | 12.64 | 97,542 | +0.10(+0.80%) |
Feb 07, 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 80,620 | -0.05(-0.40%) |
Feb 06, 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 98,737 | +0.13(+1.04%) |
Feb 05, 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 96,611 | -0.14(-1.11%) |
Feb 02, 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 147,335 | +0.19(+1.53%) |
Feb 01, 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 268,771 | +0.01(+0.08%) |
Jan 31, 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 224,015 | -0.11(-0.88%) |
Jan 30, 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 220,589 | -0.13(-1.03%) |
Jan 29, 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 134,279 | -0.01(-0.08%) |
Jan 26, 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 95,628 | +0.04(+0.32%) |
Jan 25, 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 274,139 | -0.03(-0.24%) |
Jan 24, 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 149,657 | -0.11(-0.86%) |
Jan 23, 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 174,880 | -0.22(-1.70%) |
Jan 22, 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 134,397 | +0.05(+0.39%) |
Jan 19, 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 95,219 | +0.13(+1.02%) |
Jan 18, 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 92,181 | +0.09(+0.71%) |
Jan 17, 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 211,679 | -0.04(-0.31%) |
Jan 16, 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 207,660 | +0.01(+0.08%) |
Jan 12, 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 245,168 | +0.06(+0.47%) |
Jan 11, 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 212,780 | +0.03(+0.24%) |
Jan 10, 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 592,205 | -0.12(-0.94%) |
Jan 09, 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 292,029 | +0.13(+1.03%) |
Jan 08, 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 281,380 | -0.05(-0.39%) |
Jan 05, 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 172,068 | +0.05(+0.40%) |
Jan 04, 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 748,308 | -0.12(-0.94%) |
Jan 03, 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 314,756 | -0.23(-1.77%) |
Jan 02, 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 545,306 | -0.47(-3.49%) |
Dec 29, 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 167,752 | -0.05(-0.37%) |
Dec 28, 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 167,677 | -0.06(-0.44%) |
Dec 27, 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 192,839 | +0.02(+0.15%) |
Dec 26, 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 167,535 | +0.12(+0.89%) |
Dec 22, 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 251,316 | +0.23(+1.74%) |
Dec 21, 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 169,630 | +0.19(+1.46%) |
Dec 20, 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 405,676 | -0.52(-3.85%) |
Dec 19, 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 361,841 | +0.23(+1.73%) |
Dec 18, 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 189,527 | +0.11(+0.83%) |
Dec 15, 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 499,967 | +0.00(+0.00%) |
Dec 14, 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 455,271 | +0.17(+1.31%) |
Dec 13, 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 367,444 | -0.01(-0.08%) |
Dec 12, 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 320,450 | -0.21(-1.59%) |
Dec 11, 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 442,649 | +0.13(+0.99%) |
Dec 08, 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 349,498 | +0.05(+0.38%) |
Dec 07, 2023 | 12.76 | 13.23 | 12.63 | 13.05 | 427,932 | +0.32(+2.51%) |
Dec 06, 2023 | 13.35 | 13.35 | 12.57 | 12.73 | 251,292 | -0.55(-4.14%) |
Dec 05, 2023 | 13.46 | 13.48 | 13.11 | 13.28 | 216,027 | -0.23(-1.70%) |
Dec 04, 2023 | 13.24 | 13.52 | 13.14 | 13.51 | 204,134 | +0.23(+1.73%) |
Dec 01, 2023 | 13.03 | 13.43 | 12.97 | 13.28 | 231,589 | +0.13(+0.99%) |
Nov 30, 2023 | 13.31 | 13.44 | 13.06 | 13.15 | 363,416 | -0.07(-0.53%) |
Nov 29, 2023 | 12.87 | 13.32 | 12.63 | 13.22 | 395,049 | +0.38(+2.96%) |
Nov 28, 2023 | 12.81 | 13.06 | 12.64 | 12.84 | 363,079 | -0.02(-0.16%) |
Nov 27, 2023 | 12.94 | 13.16 | 12.76 | 12.86 | 260,933 | -0.15(-1.15%) |
Nov 24, 2023 | 12.99 | 13.14 | 12.61 | 13.01 | 159,657 | -0.06(-0.46%) |
Nov 22, 2023 | 13.27 | 13.33 | 13.03 | 13.07 | 418,572 | +0.02(+0.15%) |
Nov 21, 2023 | 12.91 | 13.18 | 12.75 | 13.05 | 713,054 | -0.20(-1.51%) |
Nov 20, 2023 | 10.98 | 13.29 | 10.80 | 13.25 | 1,275,653 | +3.20(+31.84%) |
Nov 17, 2023 | 9.610 | 10.10 | 9.550 | 10.05 | 244,273 | +0.53(+5.57%) |
Nov 16, 2023 | 9.740 | 9.750 | 9.410 | 9.520 | 347,300 | -0.21(-2.16%) |
Nov 15, 2023 | 9.800 | 9.885 | 9.665 | 9.730 | 253,900 | -0.05(-0.51%) |
Nov 14, 2023 | 9.750 | 9.950 | 9.665 | 9.780 | 507,098 | +0.27(+2.84%) |
Nov 13, 2023 | 9.430 | 9.575 | 9.338 | 9.510 | 277,267 | +0.09(+0.96%) |
Nov 10, 2023 | 9.450 | 9.580 | 9.250 | 9.420 | 490,832 | +0.05(+0.53%) |
Nov 09, 2023 | 9.670 | 9.710 | 9.240 | 9.370 | 324,237 | -0.29(-3.00%) |
Nov 08, 2023 | 9.590 | 9.755 | 9.420 | 9.660 | 332,169 | +0.07(+0.73%) |
Nov 07, 2023 | 9.730 | 9.800 | 9.040 | 9.590 | 344,328 | +0.09(+0.95%) |
Nov 06, 2023 | 9.680 | 9.680 | 9.340 | 9.500 | 204,751 | -0.13(-1.35%) |
Nov 03, 2023 | 9.540 | 9.790 | 9.425 | 9.630 | 181,199 | +0.26(+2.77%) |
Nov 02, 2023 | 9.070 | 9.385 | 9.070 | 9.370 | 115,729 | +0.43(+4.81%) |
Nov 01, 2023 | 9.160 | 9.170 | 8.930 | 8.940 | 158,161 | -0.27(-2.93%) |
Oct 31, 2023 | 9.270 | 9.400 | 9.180 | 9.210 | 124,773 | -0.08(-0.86%) |
Oct 30, 2023 | 9.260 | 9.370 | 9.120 | 9.290 | 122,489 | +0.07(+0.76%) |
Oct 27, 2023 | 9.560 | 9.560 | 9.200 | 9.220 | 113,989 | -0.33(-3.46%) |
Oct 26, 2023 | 9.550 | 9.710 | 9.510 | 9.550 | 170,854 | +0.01(+0.10%) |
Oct 25, 2023 | 9.600 | 9.600 | 9.260 | 9.540 | 197,150 | -0.10(-1.04%) |
Oct 24, 2023 | 9.710 | 9.745 | 9.375 | 9.640 | 222,409 | -0.05(-0.52%) |
Oct 23, 2023 | 9.500 | 9.835 | 9.420 | 9.690 | 248,670 | +0.13(+1.36%) |
Oct 20, 2023 | 10.11 | 10.11 | 9.540 | 9.560 | 243,536 | -0.50(-4.97%) |
Oct 19, 2023 | 9.980 | 10.19 | 9.980 | 10.06 | 105,558 | +0.03(+0.30%) |
Oct 18, 2023 | 10.18 | 10.21 | 10.00 | 10.03 | 108,369 | -0.27(-2.62%) |
Oct 17, 2023 | 10.30 | 10.44 | 10.28 | 10.30 | 129,019 | -0.05(-0.48%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.18 | 10.35 | 116,014 | +0.24(+2.37%) |
Oct 13, 2023 | 10.54 | 10.59 | 9.840 | 10.11 | 244,518 | -0.41(-3.90%) |
Oct 12, 2023 | 10.58 | 10.61 | 10.38 | 10.52 | 310,290 | +0.01(+0.10%) |
Oct 11, 2023 | 10.45 | 10.61 | 10.43 | 10.51 | 280,147 | +0.05(+0.48%) |
Oct 10, 2023 | 10.42 | 10.48 | 10.32 | 10.46 | 232,686 | +0.06(+0.58%) |
Oct 09, 2023 | 10.10 | 10.48 | 10.05 | 10.40 | 252,989 | +0.30(+2.97%) |
Oct 06, 2023 | 10.37 | 10.49 | 10.07 | 10.10 | 400,351 | -0.30(-2.88%) |
Oct 05, 2023 | 10.37 | 10.49 | 10.25 | 10.40 | 300,297 | -0.01(-0.10%) |
Oct 04, 2023 | 10.03 | 10.62 | 10.03 | 10.41 | 790,329 | +0.29(+2.87%) |
Oct 03, 2023 | 9.770 | 10.20 | 9.660 | 10.12 | 737,256 | +0.39(+4.01%) |
Oct 02, 2023 | 9.410 | 9.780 | 9.145 | 9.730 | 252,146 | +0.22(+2.31%) |
Sep 29, 2023 | 9.630 | 9.650 | 9.380 | 9.510 | 167,012 | +0.00(+0.00%) |
Sep 28, 2023 | 9.350 | 9.620 | 9.350 | 9.510 | 213,961 | +0.09(+0.96%) |
Sep 27, 2023 | 9.410 | 9.510 | 9.290 | 9.420 | 108,504 | +0.10(+1.07%) |
Sep 26, 2023 | 9.290 | 9.440 | 9.280 | 9.320 | 134,095 | -0.09(-0.96%) |
Sep 25, 2023 | 9.130 | 9.500 | 9.400 | 9.410 | 140,301 | +0.21(+2.28%) |
Sep 22, 2023 | 9.370 | 9.400 | 9.100 | 9.200 | 108,372 | -0.13(-1.39%) |
Sep 21, 2023 | 9.260 | 9.440 | 9.160 | 9.330 | 215,986 | +0.00(+0.00%) |
Sep 20, 2023 | 9.510 | 9.730 | 9.290 | 9.330 | 170,482 | -0.17(-1.79%) |
Sep 19, 2023 | 9.470 | 9.665 | 9.300 | 9.500 | 220,938 | +0.02(+0.21%) |
Sep 18, 2023 | 9.600 | 9.660 | 9.400 | 9.480 | 214,236 | -0.13(-1.35%) |
Sep 15, 2023 | 10.12 | 10.12 | 9.500 | 9.610 | 659,625 | -0.52(-5.13%) |
Sep 14, 2023 | 9.760 | 10.18 | 9.650 | 10.13 | 264,651 | +0.37(+3.79%) |
Sep 13, 2023 | 9.120 | 10.41 | 8.970 | 9.760 | 531,568 | +1.01(+11.54%) |
Sep 12, 2023 | 8.940 | 9.100 | 8.700 | 8.750 | 193,299 | -0.18(-2.02%) |
Sep 11, 2023 | 8.800 | 8.940 | 8.690 | 8.930 | 184,492 | +0.13(+1.48%) |
Sep 08, 2023 | 9.020 | 9.100 | 8.800 | 8.800 | 186,885 | -0.34(-3.72%) |
Sep 07, 2023 | 9.630 | 9.640 | 9.130 | 9.140 | 186,428 | -0.55(-5.68%) |
Sep 06, 2023 | 10.38 | 10.42 | 9.690 | 9.690 | 261,621 | -0.71(-6.83%) |
Sep 05, 2023 | 10.29 | 10.42 | 10.15 | 10.40 | 208,885 | +0.04(+0.39%) |
Sep 01, 2023 | 10.55 | 10.59 | 10.31 | 10.36 | 94,868 | -0.11(-1.05%) |
Aug 31, 2023 | 10.74 | 10.76 | 10.45 | 10.47 | 206,953 | -0.23(-2.15%) |
Aug 30, 2023 | 10.67 | 10.74 | 10.65 | 10.70 | 100,001 | -0.01(-0.09%) |
Aug 29, 2023 | 10.52 | 10.73 | 10.46 | 10.71 | 126,202 | +0.22(+2.10%) |
Aug 28, 2023 | 10.53 | 10.55 | 10.45 | 10.49 | 140,862 | +0.03(+0.29%) |
Aug 25, 2023 | 10.35 | 10.51 | 10.35 | 10.46 | 156,215 | +0.13(+1.26%) |
Aug 24, 2023 | 10.48 | 10.50 | 10.32 | 10.33 | 110,559 | -0.14(-1.34%) |
Aug 23, 2023 | 10.38 | 10.51 | 10.37 | 10.47 | 165,570 | +0.09(+0.87%) |
Aug 22, 2023 | 10.50 | 10.54 | 10.37 | 10.38 | 140,611 | -0.07(-0.67%) |
Aug 21, 2023 | 10.36 | 10.53 | 10.33 | 10.45 | 235,860 | +0.11(+1.06%) |
Aug 18, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 199,848 | +0.21(+2.07%) |
Aug 17, 2023 | 10.69 | 10.75 | 10.12 | 10.13 | 1,205,958 | -0.49(-4.61%) |
Aug 16, 2023 | 10.86 | 10.91 | 10.61 | 10.62 | 231,084 | -0.27(-2.48%) |
Aug 15, 2023 | 10.93 | 11.06 | 10.80 | 10.89 | 238,708 | -0.11(-1.00%) |
Aug 14, 2023 | 10.63 | 11.04 | 10.60 | 11.00 | 570,729 | +0.40(+3.77%) |
Aug 11, 2023 | 10.23 | 10.60 | 10.23 | 10.60 | 397,044 | +0.23(+2.22%) |
Aug 10, 2023 | 10.30 | 10.56 | 10.30 | 10.37 | 303,049 | -0.01(-0.10%) |
Aug 09, 2023 | 10.27 | 10.67 | 10.01 | 10.38 | 506,826 | +0.11(+1.07%) |
Aug 08, 2023 | 10.28 | 10.37 | 10.18 | 10.27 | 170,386 | -0.18(-1.72%) |
Aug 07, 2023 | 10.42 | 10.57 | 10.33 | 10.45 | 169,465 | +0.05(+0.48%) |
Aug 04, 2023 | 10.31 | 10.51 | 10.19 | 10.40 | 145,687 | +0.12(+1.17%) |
Aug 03, 2023 | 10.36 | 10.41 | 10.28 | 10.28 | 145,142 | -0.08(-0.77%) |
Aug 02, 2023 | 10.54 | 10.55 | 10.24 | 10.36 | 193,191 | -0.26(-2.45%) |
Aug 01, 2023 | 10.65 | 10.66 | 10.33 | 10.62 | 213,786 | -0.09(-0.84%) |
Jul 31, 2023 | 10.72 | 10.93 | 10.69 | 10.71 | 169,416 | -0.06(-0.56%) |
Jul 28, 2023 | 10.55 | 10.83 | 10.54 | 10.77 | 162,083 | +0.28(+2.67%) |
Jul 27, 2023 | 10.77 | 10.88 | 10.46 | 10.49 | 227,609 | -0.20(-1.87%) |
Jul 26, 2023 | 10.65 | 10.80 | 10.54 | 10.69 | 176,813 | +0.10(+0.94%) |
Jul 25, 2023 | 10.68 | 10.73 | 10.15 | 10.59 | 214,445 | -0.34(-3.11%) |
Jul 24, 2023 | 10.97 | 11.07 | 10.87 | 10.93 | 168,707 | -0.03(-0.27%) |
Jul 21, 2023 | 10.91 | 10.98 | 10.45 | 10.96 | 296,918 | +0.12(+1.11%) |
Jul 20, 2023 | 11.22 | 11.22 | 10.82 | 10.84 | 156,481 | -0.50(-4.41%) |
Jul 19, 2023 | 11.49 | 11.49 | 11.19 | 11.34 | 185,932 | -0.03(-0.26%) |
Jul 18, 2023 | 11.15 | 11.40 | 11.15 | 11.37 | 304,272 | +0.23(+2.06%) |
Jul 17, 2023 | 10.98 | 11.16 | 10.93 | 11.14 | 218,611 | +0.14(+1.27%) |
Jul 14, 2023 | 11.12 | 11.12 | 10.94 | 11.00 | 149,147 | -0.14(-1.26%) |
Jul 13, 2023 | 11.06 | 11.24 | 11.04 | 11.14 | 214,565 | +0.12(+1.09%) |
Jul 12, 2023 | 11.11 | 11.11 | 10.95 | 11.02 | 176,489 | +0.04(+0.36%) |
Jul 11, 2023 | 10.96 | 11.02 | 10.92 | 10.98 | 158,442 | +0.08(+0.73%) |
Jul 10, 2023 | 11.07 | 11.07 | 10.82 | 10.90 | 245,559 | -0.10(-0.91%) |
Jul 07, 2023 | 11.05 | 11.19 | 10.96 | 11.00 | 257,383 | -0.01(-0.09%) |
Jul 06, 2023 | 11.03 | 11.03 | 10.88 | 11.01 | 245,874 | -0.07(-0.63%) |
Jul 05, 2023 | 11.05 | 11.14 | 11.00 | 11.08 | 308,244 | -0.09(-0.81%) |
Jul 03, 2023 | 11.21 | 11.32 | 11.08 | 11.17 | 146,091 | -0.14(-1.24%) |
Jun 30, 2023 | 11.50 | 11.53 | 11.28 | 11.31 | 303,008 | -0.10(-0.88%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.18 | 11.41 | 360,187 | +0.16(+1.42%) |
Jun 28, 2023 | 11.19 | 11.29 | 10.91 | 11.25 | 372,622 | +0.06(+0.54%) |
Jun 27, 2023 | 11.23 | 11.26 | 10.97 | 11.19 | 411,986 | +0.08(+0.72%) |
Jun 26, 2023 | 11.03 | 11.18 | 10.97 | 11.11 | 438,803 | +0.07(+0.63%) |
Jun 23, 2023 | 10.97 | 11.23 | 10.74 | 11.04 | 1,635,813 | +0.44(+4.15%) |
Jun 22, 2023 | 10.63 | 10.65 | 10.39 | 10.60 | 206,131 | -0.05(-0.47%) |
Jun 21, 2023 | 11.08 | 11.08 | 10.59 | 10.65 | 313,377 | -0.49(-4.40%) |
Jun 20, 2023 | 11.14 | 11.22 | 11.01 | 11.14 | 375,690 | -0.08(-0.71%) |
Jun 16, 2023 | 11.10 | 11.24 | 10.95 | 11.22 | 656,273 | +0.25(+2.28%) |
Jun 15, 2023 | 10.68 | 11.01 | 10.51 | 10.97 | 343,701 | +0.19(+1.76%) |
Jun 14, 2023 | 11.02 | 11.24 | 10.70 | 10.78 | 334,502 | -0.18(-1.64%) |
Jun 13, 2023 | 10.91 | 11.02 | 10.80 | 10.96 | 321,990 | +0.11(+1.01%) |
Jun 12, 2023 | 10.60 | 10.97 | 10.52 | 10.85 | 355,933 | +0.26(+2.46%) |
Jun 09, 2023 | 10.48 | 10.62 | 10.43 | 10.59 | 275,023 | +0.08(+0.76%) |
Jun 08, 2023 | 10.58 | 10.60 | 10.46 | 10.51 | 292,960 | -0.12(-1.13%) |
Jun 07, 2023 | 10.75 | 10.90 | 10.52 | 10.63 | 380,060 | -0.10(-0.93%) |
Jun 06, 2023 | 10.50 | 10.75 | 10.49 | 10.73 | 442,065 | +0.22(+2.09%) |
Jun 05, 2023 | 10.53 | 10.61 | 10.42 | 10.51 | 358,975 | -0.11(-1.04%) |
Jun 02, 2023 | 10.44 | 10.65 | 10.41 | 10.62 | 466,425 | +0.33(+3.21%) |
Jun 01, 2023 | 10.25 | 10.39 | 10.08 | 10.29 | 428,298 | +0.06(+0.59%) |
May 31, 2023 | 10.25 | 10.41 | 10.13 | 10.23 | 346,351 | -0.06(-0.58%) |
May 30, 2023 | 10.32 | 10.39 | 10.12 | 10.29 | 378,023 | +0.03(+0.29%) |
May 26, 2023 | 10.10 | 10.30 | 10.10 | 10.26 | 377,569 | +0.18(+1.79%) |
May 25, 2023 | 10.22 | 10.30 | 9.990 | 10.08 | 299,088 | -0.19(-1.85%) |
May 24, 2023 | 10.39 | 10.54 | 10.23 | 10.27 | 291,059 | -0.13(-1.25%) |
May 23, 2023 | 10.30 | 10.54 | 10.30 | 10.40 | 337,568 | +0.06(+0.58%) |
May 22, 2023 | 10.21 | 10.46 | 10.14 | 10.34 | 464,474 | +0.13(+1.27%) |
May 19, 2023 | 10.28 | 10.37 | 10.06 | 10.21 | 354,794 | +0.03(+0.29%) |
May 18, 2023 | 10.05 | 10.20 | 10.02 | 10.18 | 411,347 | +0.15(+1.50%) |
May 17, 2023 | 9.920 | 10.11 | 9.830 | 10.03 | 420,682 | +0.15(+1.52%) |
May 16, 2023 | 9.890 | 10.01 | 9.710 | 9.880 | 277,972 | -0.08(-0.80%) |
May 15, 2023 | 9.850 | 9.980 | 9.570 | 9.960 | 295,177 | +0.12(+1.22%) |
May 12, 2023 | 10.04 | 10.29 | 9.710 | 9.840 | 318,879 | -0.22(-2.19%) |
May 11, 2023 | 9.990 | 10.49 | 9.900 | 10.06 | 566,619 | +0.01(+0.10%) |
May 10, 2023 | 9.250 | 10.22 | 8.500 | 10.05 | 662,772 | -0.50(-4.74%) |
May 09, 2023 | 10.09 | 10.72 | 9.790 | 10.55 | 474,690 | +0.50(+4.98%) |
May 08, 2023 | 9.800 | 10.12 | 9.350 | 10.05 | 603,957 | +0.25(+2.55%) |
May 05, 2023 | 9.730 | 9.900 | 9.610 | 9.800 | 299,813 | +0.16(+1.66%) |
May 04, 2023 | 10.21 | 10.32 | 9.620 | 9.640 | 285,841 | -0.64(-6.23%) |
May 03, 2023 | 10.24 | 10.74 | 10.15 | 10.28 | 438,706 | +0.05(+0.49%) |
May 02, 2023 | 10.81 | 10.81 | 10.22 | 10.23 | 285,946 | -0.61(-5.63%) |
May 01, 2023 | 10.60 | 10.98 | 10.35 | 10.84 | 837,950 | +0.24(+2.26%) |
Apr 28, 2023 | 10.67 | 10.88 | 10.19 | 10.60 | 946,863 | -0.13(-1.21%) |
Apr 27, 2023 | 10.13 | 10.90 | 10.07 | 10.73 | 314,121 | +0.69(+6.87%) |
Apr 26, 2023 | 10.52 | 10.55 | 9.950 | 10.04 | 407,549 | -0.52(-4.92%) |
Apr 25, 2023 | 10.86 | 10.86 | 10.50 | 10.56 | 255,526 | -0.36(-3.30%) |
Apr 24, 2023 | 10.92 | 11.15 | 10.76 | 10.92 | 248,691 | +0.00(+0.00%) |
Apr 21, 2023 | 10.65 | 11.07 | 10.65 | 10.92 | 304,212 | +0.21(+1.96%) |
Apr 20, 2023 | 10.54 | 11.64 | 10.54 | 10.71 | 544,845 | +0.09(+0.85%) |
Apr 19, 2023 | 10.28 | 10.73 | 10.21 | 10.62 | 397,479 | +0.29(+2.81%) |
Apr 18, 2023 | 10.42 | 10.52 | 10.06 | 10.33 | 315,223 | -0.04(-0.39%) |
Apr 17, 2023 | 10.11 | 10.38 | 10.09 | 10.37 | 266,412 | +0.25(+2.47%) |
Apr 14, 2023 | 10.17 | 10.36 | 9.970 | 10.12 | 387,641 | -0.05(-0.49%) |
Apr 13, 2023 | 10.21 | 10.44 | 10.13 | 10.17 | 251,742 | +0.08(+0.79%) |
Apr 12, 2023 | 10.51 | 10.64 | 9.790 | 10.09 | 376,463 | -0.36(-3.44%) |
Apr 11, 2023 | 10.49 | 10.87 | 10.42 | 10.45 | 412,757 | +0.01(+0.10%) |
Apr 10, 2023 | 10.24 | 10.51 | 10.10 | 10.44 | 621,074 | +0.14(+1.36%) |
Apr 06, 2023 | 10.46 | 10.59 | 9.980 | 10.30 | 413,200 | -0.17(-1.62%) |
Apr 05, 2023 | 10.47 | 10.68 | 9.620 | 10.47 | 531,133 | -0.13(-1.23%) |
Apr 04, 2023 | 10.59 | 10.74 | 10.47 | 10.60 | 364,889 | +0.10(+0.95%) |