Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.80 | 12.86 | 12.67 | 12.83 | 1,032,331 | +0.08(+0.63%) |
May 16, 2024 | 12.74 | 12.81 | 12.52 | 12.75 | 1,344,238 | +0.03(+0.24%) |
May 15, 2024 | 13.12 | 13.23 | 12.38 | 12.72 | 1,944,337 | +0.46(+3.75%) |
May 14, 2024 | 12.35 | 12.36 | 12.20 | 12.26 | 1,172,359 | +0.04(+0.33%) |
May 13, 2024 | 12.39 | 12.44 | 12.20 | 12.22 | 769,601 | -0.09(-0.73%) |
May 10, 2024 | 12.36 | 12.39 | 12.13 | 12.31 | 544,092 | -0.06(-0.49%) |
May 09, 2024 | 12.48 | 12.50 | 12.36 | 12.37 | 548,023 | -0.12(-0.96%) |
May 08, 2024 | 12.36 | 12.51 | 12.36 | 12.49 | 443,517 | +0.05(+0.40%) |
May 07, 2024 | 12.49 | 12.50 | 12.37 | 12.44 | 338,320 | +0.02(+0.16%) |
May 06, 2024 | 12.48 | 12.53 | 12.39 | 12.42 | 328,272 | -0.02(-0.16%) |
May 03, 2024 | 12.38 | 12.56 | 12.00 | 12.44 | 1,354,371 | +0.16(+1.30%) |
May 02, 2024 | 12.20 | 12.32 | 12.18 | 12.28 | 424,430 | +0.10(+0.82%) |
May 01, 2024 | 12.20 | 12.30 | 12.14 | 12.18 | 398,349 | +0.01(+0.08%) |
Apr 30, 2024 | 12.33 | 12.33 | 12.14 | 12.17 | 235,296 | -0.17(-1.38%) |
Apr 29, 2024 | 12.18 | 12.36 | 12.18 | 12.34 | 233,883 | +0.16(+1.31%) |
Apr 26, 2024 | 12.23 | 12.29 | 12.17 | 12.18 | 214,932 | -0.02(-0.16%) |
Apr 25, 2024 | 12.29 | 12.33 | 12.12 | 12.20 | 259,536 | -0.12(-0.97%) |
Apr 24, 2024 | 12.15 | 12.34 | 12.10 | 12.32 | 207,270 | +0.06(+0.49%) |
Apr 23, 2024 | 12.23 | 12.31 | 12.13 | 12.26 | 222,519 | +0.01(+0.08%) |
Apr 22, 2024 | 12.12 | 12.29 | 12.04 | 12.25 | 293,211 | +0.14(+1.16%) |
Apr 19, 2024 | 11.91 | 12.12 | 11.82 | 12.11 | 476,972 | +0.23(+1.94%) |
Apr 18, 2024 | 11.69 | 11.89 | 11.69 | 11.88 | 382,668 | +0.24(+2.06%) |
Apr 17, 2024 | 11.60 | 11.71 | 11.53 | 11.64 | 334,607 | +0.05(+0.43%) |
Apr 16, 2024 | 11.56 | 11.61 | 11.40 | 11.59 | 337,523 | -0.03(-0.26%) |
Apr 15, 2024 | 11.62 | 11.68 | 11.57 | 11.62 | 299,224 | -0.05(-0.43%) |
Apr 12, 2024 | 11.56 | 11.68 | 11.52 | 11.67 | 418,448 | +0.10(+0.86%) |
Apr 11, 2024 | 11.41 | 11.60 | 11.40 | 11.57 | 406,946 | +0.12(+1.05%) |
Apr 10, 2024 | 11.56 | 11.60 | 11.42 | 11.45 | 414,062 | -0.28(-2.39%) |
Apr 09, 2024 | 11.81 | 11.89 | 11.71 | 11.73 | 228,991 | -0.09(-0.76%) |
Apr 08, 2024 | 11.74 | 11.86 | 11.74 | 11.82 | 316,312 | +0.12(+1.03%) |
Apr 05, 2024 | 11.56 | 11.71 | 11.55 | 11.70 | 262,831 | +0.10(+0.86%) |
Apr 04, 2024 | 11.59 | 11.68 | 11.56 | 11.60 | 240,858 | +0.06(+0.52%) |
Apr 03, 2024 | 11.66 | 11.70 | 11.45 | 11.54 | 337,633 | -0.20(-1.70%) |
Apr 02, 2024 | 11.72 | 11.83 | 11.67 | 11.74 | 332,097 | -0.04(-0.34%) |
Apr 01, 2024 | 11.96 | 11.97 | 11.77 | 11.78 | 286,989 | -0.15(-1.26%) |
Mar 28, 2024 | 11.88 | 11.95 | 11.77 | 11.93 | 566,403 | +0.12(+1.02%) |
Mar 27, 2024 | 12.02 | 12.09 | 11.77 | 11.81 | 576,902 | -0.15(-1.25%) |
Mar 26, 2024 | 12.08 | 12.08 | 11.92 | 11.96 | 366,969 | +0.00(+0.00%) |
Mar 25, 2024 | 11.91 | 11.98 | 11.82 | 11.96 | 341,758 | +0.01(+0.08%) |
Mar 22, 2024 | 12.10 | 12.10 | 11.93 | 11.95 | 248,608 | -0.15(-1.24%) |
Mar 21, 2024 | 11.91 | 12.14 | 11.86 | 12.10 | 417,240 | +0.17(+1.42%) |
Mar 20, 2024 | 11.89 | 11.94 | 11.78 | 11.93 | 296,888 | +0.05(+0.42%) |
Mar 19, 2024 | 11.89 | 11.94 | 11.80 | 11.88 | 394,436 | +0.03(+0.25%) |
Mar 18, 2024 | 11.73 | 11.88 | 11.70 | 11.85 | 435,859 | +0.09(+0.76%) |
Mar 15, 2024 | 11.52 | 11.77 | 11.52 | 11.76 | 740,009 | +0.24(+2.07%) |
Mar 14, 2024 | 11.82 | 11.82 | 11.46 | 11.52 | 351,430 | -0.22(-1.86%) |
Mar 13, 2024 | 11.76 | 11.80 | 11.70 | 11.74 | 468,703 | -0.02(-0.17%) |
Mar 12, 2024 | 11.72 | 11.83 | 11.71 | 11.76 | 356,222 | +0.04(+0.34%) |
Mar 11, 2024 | 11.50 | 11.76 | 11.50 | 11.72 | 354,613 | +0.14(+1.20%) |
Mar 08, 2024 | 11.67 | 11.75 | 11.54 | 11.58 | 340,791 | -0.04(-0.34%) |
Mar 07, 2024 | 11.51 | 11.66 | 11.51 | 11.62 | 567,900 | +0.18(+1.56%) |
Mar 06, 2024 | 11.51 | 11.59 | 11.35 | 11.44 | 665,649 | +0.01(+0.09%) |
Mar 05, 2024 | 11.34 | 11.56 | 11.29 | 11.43 | 430,576 | +0.05(+0.44%) |
Mar 04, 2024 | 11.49 | 11.69 | 11.34 | 11.38 | 699,823 | -0.23(-1.97%) |
Mar 01, 2024 | 11.55 | 11.69 | 11.47 | 11.61 | 870,576 | -0.12(-1.02%) |
Feb 29, 2024 | 11.59 | 11.83 | 11.18 | 11.73 | 1,258,110 | +0.69(+6.21%) |
Feb 28, 2024 | 11.09 | 11.23 | 11.04 | 11.05 | 637,546 | -0.04(-0.36%) |
Feb 27, 2024 | 11.03 | 11.15 | 11.01 | 11.09 | 420,263 | +0.13(+1.18%) |
Feb 26, 2024 | 11.05 | 11.08 | 10.96 | 10.96 | 424,275 | -0.08(-0.72%) |
Feb 23, 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 404,943 | +0.00(+0.00%) |
Feb 22, 2024 | 10.89 | 11.05 | 10.86 | 11.04 | 422,343 | +0.06(+0.54%) |
Feb 21, 2024 | 10.96 | 11.05 | 10.91 | 10.98 | 407,852 | +0.03(+0.27%) |
Feb 20, 2024 | 10.88 | 11.14 | 10.81 | 10.95 | 543,068 | +0.05(+0.46%) |
Feb 16, 2024 | 10.95 | 11.02 | 10.84 | 10.90 | 425,223 | -0.10(-0.90%) |
Feb 15, 2024 | 10.90 | 11.05 | 10.87 | 11.00 | 489,875 | +0.15(+1.37%) |
Feb 14, 2024 | 10.77 | 10.85 | 10.64 | 10.85 | 441,195 | +0.15(+1.39%) |
Feb 13, 2024 | 10.97 | 11.04 | 10.66 | 10.70 | 517,993 | -0.42(-3.75%) |
Feb 12, 2024 | 10.86 | 11.21 | 10.84 | 11.12 | 519,708 | +0.28(+2.57%) |
Feb 09, 2024 | 10.91 | 10.91 | 10.81 | 10.84 | 299,331 | -0.09(-0.82%) |
Feb 08, 2024 | 10.89 | 10.99 | 10.79 | 10.93 | 383,187 | +0.10(+0.92%) |
Feb 07, 2024 | 11.09 | 11.09 | 10.82 | 10.83 | 414,421 | -0.26(-2.33%) |
Feb 06, 2024 | 11.10 | 11.19 | 11.01 | 11.09 | 308,291 | +0.00(+0.00%) |
Feb 05, 2024 | 11.10 | 11.16 | 11.01 | 11.09 | 457,941 | -0.12(-1.06%) |
Feb 02, 2024 | 11.28 | 11.32 | 11.13 | 11.20 | 298,499 | -0.18(-1.57%) |
Feb 01, 2024 | 11.26 | 11.42 | 11.25 | 11.38 | 459,667 | +0.17(+1.51%) |
Jan 31, 2024 | 11.53 | 11.53 | 11.20 | 11.21 | 470,994 | -0.32(-2.76%) |
Jan 30, 2024 | 11.40 | 11.60 | 11.39 | 11.53 | 507,669 | +0.13(+1.13%) |
Jan 29, 2024 | 11.46 | 11.46 | 11.32 | 11.40 | 334,784 | -0.06(-0.52%) |
Jan 26, 2024 | 11.44 | 11.47 | 11.32 | 11.46 | 347,328 | +0.16(+1.41%) |
Jan 25, 2024 | 11.42 | 11.42 | 11.26 | 11.30 | 347,318 | +0.01(+0.09%) |
Jan 24, 2024 | 11.55 | 11.57 | 11.24 | 11.29 | 294,380 | -0.24(-2.07%) |
Jan 23, 2024 | 11.62 | 11.67 | 11.46 | 11.53 | 291,164 | +0.04(+0.35%) |
Jan 22, 2024 | 11.50 | 11.60 | 11.40 | 11.49 | 327,755 | -0.01(-0.09%) |
Jan 19, 2024 | 11.56 | 11.56 | 11.35 | 11.50 | 480,267 | -0.04(-0.34%) |
Jan 18, 2024 | 11.65 | 11.65 | 11.48 | 11.54 | 290,146 | -0.08(-0.68%) |
Jan 17, 2024 | 11.51 | 11.63 | 11.46 | 11.62 | 337,792 | +0.03(+0.26%) |
Jan 16, 2024 | 11.84 | 11.84 | 11.50 | 11.59 | 555,181 | -0.35(-2.91%) |
Jan 12, 2024 | 12.13 | 12.13 | 11.87 | 11.94 | 382,418 | +0.00(+0.00%) |
Jan 11, 2024 | 12.05 | 12.05 | 11.79 | 11.94 | 562,438 | -0.17(-1.39%) |
Jan 10, 2024 | 12.11 | 12.40 | 12.03 | 12.11 | 364,638 | -0.01(-0.08%) |
Jan 09, 2024 | 12.42 | 12.42 | 12.11 | 12.12 | 419,144 | -0.33(-2.63%) |
Jan 08, 2024 | 12.52 | 12.60 | 12.44 | 12.45 | 445,595 | +0.01(+0.08%) |
Jan 05, 2024 | 12.35 | 12.52 | 12.35 | 12.44 | 404,202 | +0.03(+0.24%) |
Jan 04, 2024 | 12.29 | 12.44 | 12.28 | 12.41 | 394,054 | +0.12(+0.97%) |
Jan 03, 2024 | 12.31 | 12.49 | 12.25 | 12.29 | 433,450 | -0.04(-0.32%) |
Jan 02, 2024 | 12.17 | 12.37 | 12.08 | 12.33 | 503,483 | +0.12(+0.98%) |
Dec 29, 2023 | 12.34 | 12.37 | 12.19 | 12.21 | 259,477 | -0.18(-1.44%) |
Dec 28, 2023 | 12.37 | 12.48 | 12.37 | 12.39 | 318,751 | +0.00(+0.00%) |
Dec 27, 2023 | 12.22 | 12.42 | 12.22 | 12.39 | 402,811 | +0.15(+1.22%) |
Dec 26, 2023 | 12.27 | 12.27 | 12.19 | 12.24 | 330,330 | +0.02(+0.16%) |
Dec 22, 2023 | 12.07 | 12.31 | 12.07 | 12.22 | 459,880 | +0.13(+1.07%) |
Dec 21, 2023 | 12.03 | 12.10 | 11.93 | 12.09 | 359,053 | +0.05(+0.41%) |
Dec 20, 2023 | 12.13 | 12.25 | 12.01 | 12.04 | 517,445 | -0.11(-0.90%) |
Dec 19, 2023 | 11.81 | 12.16 | 11.80 | 12.15 | 761,730 | +0.40(+3.38%) |
Dec 18, 2023 | 11.79 | 11.80 | 11.70 | 11.75 | 465,795 | -0.08(-0.67%) |
Dec 15, 2023 | 11.88 | 11.90 | 11.68 | 11.83 | 772,165 | +0.01(+0.08%) |
Dec 14, 2023 | 11.92 | 12.09 | 11.74 | 11.82 | 959,561 | -0.07(-0.58%) |
Dec 13, 2023 | 11.45 | 11.89 | 11.35 | 11.89 | 1,967,523 | +0.47(+4.09%) |
Dec 12, 2023 | 11.54 | 11.55 | 11.36 | 11.42 | 1,052,422 | -0.14(-1.19%) |
Dec 11, 2023 | 11.69 | 11.69 | 11.49 | 11.56 | 680,208 | -0.12(-1.01%) |
Dec 08, 2023 | 11.87 | 11.96 | 11.56 | 11.68 | 1,346,822 | -0.15(-1.25%) |
Dec 07, 2023 | 11.57 | 11.92 | 11.52 | 11.83 | 845,201 | +0.16(+1.35%) |
Dec 06, 2023 | 11.79 | 11.84 | 11.62 | 11.67 | 793,641 | -0.10(-0.84%) |
Dec 05, 2023 | 11.74 | 11.85 | 11.72 | 11.77 | 650,555 | +0.02(+0.17%) |
Dec 04, 2023 | 11.56 | 11.78 | 11.54 | 11.75 | 562,598 | +0.17(+1.45%) |
Dec 01, 2023 | 11.41 | 11.61 | 11.34 | 11.58 | 620,017 | +0.23(+2.00%) |
Nov 30, 2023 | 11.39 | 11.48 | 11.32 | 11.35 | 438,398 | -0.02(-0.17%) |
Nov 29, 2023 | 11.42 | 11.49 | 11.32 | 11.37 | 472,736 | +0.03(+0.26%) |
Nov 28, 2023 | 11.34 | 11.45 | 11.32 | 11.34 | 345,448 | -0.04(-0.35%) |
Nov 27, 2023 | 11.34 | 11.39 | 11.30 | 11.38 | 339,481 | -0.02(-0.17%) |
Nov 24, 2023 | 11.46 | 11.62 | 11.38 | 11.40 | 287,748 | +0.07(+0.61%) |
Nov 22, 2023 | 11.29 | 11.33 | 11.12 | 11.33 | 407,325 | +0.10(+0.88%) |
Nov 21, 2023 | 11.46 | 11.46 | 11.23 | 11.24 | 810,943 | -0.20(-1.72%) |
Nov 20, 2023 | 11.27 | 11.51 | 11.18 | 11.43 | 1,505,122 | +0.40(+3.67%) |
Nov 17, 2023 | 11.16 | 11.25 | 10.96 | 11.03 | 733,673 | +0.11(+0.99%) |
Nov 16, 2023 | 12.51 | 12.51 | 10.78 | 10.92 | 1,490,645 | -0.87(-7.36%) |
Nov 15, 2023 | 11.77 | 11.89 | 11.70 | 11.79 | 790,896 | +0.03(+0.25%) |
Nov 14, 2023 | 11.52 | 11.78 | 11.39 | 11.76 | 521,481 | +0.43(+3.83%) |
Nov 13, 2023 | 11.30 | 11.34 | 11.24 | 11.32 | 540,264 | -0.04(-0.35%) |
Nov 10, 2023 | 11.35 | 11.46 | 11.29 | 11.36 | 394,735 | -0.01(-0.09%) |
Nov 09, 2023 | 11.42 | 11.43 | 11.31 | 11.37 | 264,729 | +0.02(+0.17%) |
Nov 08, 2023 | 11.44 | 11.45 | 11.34 | 11.35 | 232,369 | -0.02(-0.17%) |
Nov 07, 2023 | 11.34 | 11.39 | 11.24 | 11.37 | 258,377 | +0.03(+0.26%) |
Nov 06, 2023 | 11.39 | 11.42 | 11.29 | 11.34 | 216,309 | -0.02(-0.17%) |
Nov 03, 2023 | 11.34 | 11.50 | 11.28 | 11.36 | 389,995 | +0.09(+0.79%) |
Nov 02, 2023 | 11.23 | 11.31 | 11.03 | 11.28 | 421,759 | +0.11(+0.97%) |
Nov 01, 2023 | 11.22 | 11.33 | 11.11 | 11.17 | 420,086 | -0.10(-0.88%) |
Oct 31, 2023 | 11.12 | 11.40 | 11.11 | 11.27 | 498,159 | +0.16(+1.42%) |
Oct 30, 2023 | 11.23 | 11.25 | 11.03 | 11.11 | 545,755 | -0.03(-0.27%) |
Oct 27, 2023 | 11.13 | 11.23 | 11.06 | 11.14 | 544,772 | -0.05(-0.44%) |
Oct 26, 2023 | 11.01 | 11.19 | 10.98 | 11.19 | 358,732 | +0.24(+2.16%) |
Oct 25, 2023 | 10.61 | 10.99 | 10.56 | 10.95 | 422,193 | +0.26(+2.40%) |
Oct 24, 2023 | 10.87 | 10.91 | 10.69 | 10.69 | 468,978 | -0.19(-1.72%) |
Oct 23, 2023 | 10.46 | 10.92 | 10.41 | 10.88 | 484,907 | +0.41(+3.96%) |
Oct 20, 2023 | 10.58 | 10.61 | 10.46 | 10.47 | 252,764 | -0.09(-0.84%) |
Oct 19, 2023 | 10.80 | 10.84 | 10.55 | 10.55 | 310,774 | -0.24(-2.19%) |
Oct 18, 2023 | 10.72 | 10.84 | 10.63 | 10.79 | 373,056 | +0.00(+0.00%) |
Oct 17, 2023 | 10.66 | 10.80 | 10.64 | 10.79 | 503,699 | +0.02(+0.18%) |
Oct 16, 2023 | 10.66 | 10.85 | 10.62 | 10.77 | 303,174 | +0.18(+1.68%) |
Oct 13, 2023 | 10.70 | 10.72 | 10.49 | 10.59 | 513,018 | -0.12(-1.10%) |
Oct 12, 2023 | 11.02 | 11.03 | 10.53 | 10.71 | 610,835 | -0.31(-2.78%) |
Oct 11, 2023 | 11.10 | 11.20 | 10.98 | 11.02 | 657,163 | -0.11(-0.98%) |
Oct 10, 2023 | 11.19 | 11.26 | 11.13 | 11.13 | 598,710 | -0.11(-0.97%) |
Oct 09, 2023 | 11.30 | 11.34 | 11.20 | 11.24 | 447,465 | -0.07(-0.61%) |
Oct 06, 2023 | 11.33 | 11.39 | 11.06 | 11.30 | 415,612 | -0.09(-0.78%) |
Oct 05, 2023 | 11.31 | 11.43 | 11.29 | 11.39 | 517,384 | +0.04(+0.35%) |
Oct 04, 2023 | 11.25 | 11.38 | 11.18 | 11.35 | 290,124 | +0.07(+0.61%) |
Oct 03, 2023 | 11.37 | 11.40 | 11.22 | 11.29 | 411,733 | -0.18(-1.55%) |
Oct 02, 2023 | 11.43 | 11.54 | 11.41 | 11.46 | 324,257 | +0.04(+0.34%) |
Sep 29, 2023 | 11.37 | 11.55 | 11.31 | 11.42 | 368,548 | -0.10(-0.86%) |
Sep 28, 2023 | 11.48 | 11.55 | 11.41 | 11.52 | 202,962 | +0.09(+0.78%) |
Sep 27, 2023 | 11.49 | 11.55 | 11.30 | 11.43 | 232,856 | -0.01(-0.09%) |
Sep 26, 2023 | 11.60 | 11.67 | 11.44 | 11.44 | 246,595 | -0.21(-1.78%) |
Sep 25, 2023 | 11.41 | 11.71 | 11.60 | 11.65 | 368,772 | +0.23(+1.99%) |
Sep 22, 2023 | 11.62 | 11.67 | 11.42 | 11.42 | 252,945 | -0.20(-1.70%) |
Sep 21, 2023 | 11.71 | 11.71 | 11.53 | 11.62 | 293,468 | -0.10(-0.84%) |
Sep 20, 2023 | 11.90 | 11.90 | 11.65 | 11.72 | 664,161 | -0.18(-1.49%) |
Sep 19, 2023 | 11.66 | 11.96 | 11.64 | 11.90 | 435,236 | +0.28(+2.38%) |
Sep 18, 2023 | 11.78 | 11.80 | 11.56 | 11.62 | 255,711 | -0.20(-1.67%) |
Sep 15, 2023 | 11.63 | 11.84 | 11.63 | 11.82 | 929,579 | +0.14(+1.18%) |
Sep 14, 2023 | 11.53 | 11.85 | 11.41 | 11.68 | 396,534 | +0.27(+2.33%) |
Sep 13, 2023 | 11.19 | 11.45 | 11.10 | 11.41 | 420,895 | +0.22(+1.94%) |
Sep 12, 2023 | 11.20 | 11.23 | 11.11 | 11.20 | 303,707 | +0.05(+0.44%) |
Sep 11, 2023 | 11.02 | 11.19 | 11.02 | 11.15 | 429,653 | +0.14(+1.25%) |
Sep 08, 2023 | 11.21 | 11.26 | 11.00 | 11.01 | 490,167 | -0.28(-2.51%) |
Sep 07, 2023 | 11.31 | 11.36 | 11.27 | 11.29 | 481,197 | +0.01(+0.09%) |
Sep 06, 2023 | 11.40 | 11.48 | 11.22 | 11.28 | 435,134 | -0.14(-1.20%) |
Sep 05, 2023 | 11.73 | 11.75 | 11.41 | 11.42 | 390,453 | -0.37(-3.16%) |
Sep 01, 2023 | 11.75 | 11.81 | 11.69 | 11.79 | 479,106 | +0.12(+1.01%) |
Aug 31, 2023 | 11.75 | 11.82 | 11.64 | 11.68 | 397,487 | -0.12(-1.00%) |
Aug 30, 2023 | 11.72 | 11.81 | 11.67 | 11.79 | 298,774 | +0.05(+0.42%) |
Aug 29, 2023 | 11.68 | 11.77 | 11.64 | 11.74 | 468,699 | +0.04(+0.33%) |
Aug 28, 2023 | 11.72 | 11.76 | 11.64 | 11.71 | 490,581 | +0.08(+0.67%) |
Aug 25, 2023 | 11.69 | 11.76 | 11.54 | 11.63 | 347,699 | -0.13(-1.08%) |
Aug 24, 2023 | 11.75 | 11.86 | 11.67 | 11.75 | 413,306 | +0.01(+0.08%) |
Aug 23, 2023 | 11.74 | 11.81 | 11.61 | 11.74 | 604,986 | +0.09(+0.76%) |
Aug 22, 2023 | 11.93 | 11.93 | 11.56 | 11.66 | 573,473 | -0.27(-2.30%) |
Aug 21, 2023 | 12.24 | 12.33 | 11.84 | 11.93 | 718,852 | -0.32(-2.64%) |
Aug 18, 2023 | 13.08 | 13.40 | 12.11 | 12.25 | 1,711,844 | -0.91(-6.92%) |
Aug 17, 2023 | 13.38 | 13.42 | 12.73 | 13.17 | 1,629,590 | +0.25(+1.97%) |
Aug 16, 2023 | 13.09 | 13.17 | 12.82 | 12.91 | 517,901 | -0.21(-1.57%) |
Aug 15, 2023 | 13.08 | 13.17 | 12.96 | 13.12 | 467,131 | -0.01(-0.07%) |
Aug 14, 2023 | 13.16 | 13.24 | 13.02 | 13.13 | 471,604 | -0.05(-0.37%) |
Aug 11, 2023 | 13.19 | 13.19 | 13.02 | 13.17 | 350,909 | -0.02(-0.15%) |
Aug 10, 2023 | 13.23 | 13.23 | 13.14 | 13.19 | 438,774 | -0.01(-0.07%) |
Aug 09, 2023 | 13.17 | 13.24 | 13.10 | 13.20 | 487,719 | +0.05(+0.37%) |
Aug 08, 2023 | 13.03 | 13.16 | 12.91 | 13.16 | 442,614 | +0.09(+0.67%) |
Aug 07, 2023 | 13.04 | 13.10 | 12.93 | 13.07 | 270,606 | +0.06(+0.45%) |
Aug 04, 2023 | 12.96 | 13.13 | 12.94 | 13.01 | 300,826 | +0.00(+0.00%) |
Aug 03, 2023 | 12.97 | 13.06 | 12.88 | 13.01 | 287,912 | +0.03(+0.23%) |
Aug 02, 2023 | 13.06 | 13.10 | 12.95 | 12.98 | 326,458 | -0.05(-0.38%) |
Aug 01, 2023 | 12.98 | 13.05 | 12.89 | 13.03 | 428,432 | +0.09(+0.68%) |
Jul 31, 2023 | 13.03 | 13.10 | 12.88 | 12.94 | 477,971 | -0.05(-0.38%) |
Jul 28, 2023 | 13.14 | 13.17 | 12.96 | 12.99 | 258,938 | -0.08(-0.60%) |
Jul 27, 2023 | 12.98 | 13.22 | 12.90 | 13.07 | 632,617 | +0.14(+1.06%) |
Jul 26, 2023 | 12.77 | 12.94 | 12.76 | 12.93 | 327,516 | +0.14(+1.07%) |
Jul 25, 2023 | 12.64 | 12.81 | 12.56 | 12.79 | 311,857 | +0.11(+0.85%) |
Jul 24, 2023 | 12.64 | 12.83 | 12.61 | 12.69 | 280,362 | -0.10(-0.77%) |
Jul 21, 2023 | 12.70 | 12.81 | 12.65 | 12.78 | 339,915 | +0.13(+1.01%) |
Jul 20, 2023 | 12.69 | 12.72 | 12.50 | 12.66 | 592,197 | +0.08(+0.62%) |
Jul 19, 2023 | 12.67 | 12.77 | 12.54 | 12.58 | 880,265 | -0.03(-0.23%) |
Jul 18, 2023 | 12.47 | 12.66 | 12.47 | 12.61 | 404,372 | +0.13(+1.02%) |
Jul 17, 2023 | 12.32 | 12.58 | 12.29 | 12.48 | 599,852 | +0.18(+1.43%) |
Jul 14, 2023 | 12.45 | 12.61 | 12.25 | 12.30 | 488,012 | -0.22(-1.72%) |
Jul 13, 2023 | 12.40 | 12.52 | 12.24 | 12.52 | 1,030,014 | +0.11(+0.87%) |
Jul 12, 2023 | 12.67 | 12.74 | 12.38 | 12.41 | 653,400 | -0.17(-1.32%) |
Jul 11, 2023 | 12.68 | 12.73 | 12.56 | 12.58 | 474,474 | -0.06(-0.46%) |
Jul 10, 2023 | 12.60 | 12.80 | 12.60 | 12.64 | 430,372 | +0.01(+0.08%) |
Jul 07, 2023 | 12.65 | 12.75 | 12.61 | 12.63 | 468,066 | +0.00(+0.00%) |
Jul 06, 2023 | 12.76 | 12.79 | 12.53 | 12.63 | 522,020 | -0.26(-2.05%) |
Jul 05, 2023 | 13.03 | 13.04 | 12.87 | 12.89 | 527,627 | -0.26(-2.01%) |
Jul 03, 2023 | 13.15 | 13.24 | 13.04 | 13.16 | 260,816 | -0.09(-0.67%) |
Jun 30, 2023 | 13.36 | 13.36 | 13.22 | 13.24 | 410,321 | -0.02(-0.15%) |
Jun 29, 2023 | 13.41 | 13.42 | 13.23 | 13.26 | 570,565 | -0.14(-1.02%) |
Jun 28, 2023 | 13.15 | 13.45 | 13.08 | 13.40 | 857,275 | +0.18(+1.33%) |
Jun 27, 2023 | 12.94 | 13.27 | 12.94 | 13.22 | 566,999 | +0.24(+1.81%) |
Jun 26, 2023 | 12.97 | 13.04 | 12.72 | 12.99 | 1,353,065 | -0.06(-0.45%) |
Jun 23, 2023 | 13.25 | 13.39 | 12.93 | 13.05 | 11,185,802 | -0.28(-2.13%) |
Jun 22, 2023 | 13.17 | 13.39 | 13.01 | 13.33 | 756,231 | +0.12(+0.89%) |
Jun 21, 2023 | 13.31 | 13.39 | 13.14 | 13.21 | 854,929 | -0.20(-1.46%) |
Jun 20, 2023 | 13.54 | 13.62 | 13.41 | 13.41 | 606,574 | -0.19(-1.37%) |
Jun 16, 2023 | 13.40 | 13.63 | 13.35 | 13.60 | 660,132 | +0.22(+1.61%) |
Jun 15, 2023 | 13.22 | 13.46 | 13.22 | 13.38 | 434,170 | +0.08(+0.59%) |
Jun 14, 2023 | 13.23 | 13.46 | 13.23 | 13.30 | 337,423 | -0.01(-0.07%) |
Jun 13, 2023 | 13.27 | 13.43 | 13.21 | 13.31 | 442,287 | +0.06(+0.44%) |
Jun 12, 2023 | 13.47 | 13.47 | 13.13 | 13.25 | 585,216 | -0.23(-1.73%) |
Jun 09, 2023 | 13.49 | 13.61 | 13.40 | 13.49 | 785,768 | -0.01(-0.07%) |
Jun 08, 2023 | 13.56 | 13.57 | 13.39 | 13.50 | 694,282 | -0.07(-0.50%) |
Jun 07, 2023 | 13.28 | 13.64 | 13.25 | 13.57 | 1,100,705 | +0.25(+1.90%) |
Jun 06, 2023 | 13.18 | 13.39 | 13.08 | 13.31 | 1,210,791 | +0.14(+1.04%) |
Jun 05, 2023 | 13.24 | 13.27 | 13.00 | 13.18 | 493,214 | -0.11(-0.81%) |
Jun 02, 2023 | 13.28 | 13.39 | 13.15 | 13.28 | 687,406 | +0.00(+0.00%) |