Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.58 | 12.62 | 12.53 | 12.59 | 255,179 | +0.06(+0.48%) |
May 16, 2024 | 12.66 | 12.68 | 12.52 | 12.53 | 391,307 | -0.17(-1.34%) |
May 15, 2024 | 12.64 | 12.70 | 12.62 | 12.70 | 317,122 | +0.13(+1.03%) |
May 14, 2024 | 12.59 | 12.64 | 12.55 | 12.57 | 387,011 | -0.02(-0.16%) |
May 13, 2024 | 12.63 | 12.64 | 12.51 | 12.59 | 472,011 | +0.02(+0.16%) |
May 10, 2024 | 12.58 | 12.62 | 12.50 | 12.57 | 343,733 | +0.07(+0.56%) |
May 09, 2024 | 12.53 | 12.53 | 12.46 | 12.50 | 360,850 | +0.01(+0.08%) |
May 08, 2024 | 12.46 | 12.55 | 12.44 | 12.49 | 548,046 | +0.03(+0.24%) |
May 07, 2024 | 12.54 | 12.58 | 12.41 | 12.46 | 398,922 | -0.04(-0.32%) |
May 06, 2024 | 12.49 | 12.56 | 12.42 | 12.50 | 451,549 | +0.05(+0.40%) |
May 03, 2024 | 12.29 | 12.47 | 12.29 | 12.45 | 724,272 | +0.26(+2.11%) |
May 02, 2024 | 12.18 | 12.28 | 12.18 | 12.19 | 364,596 | -0.02(-0.16%) |
May 01, 2024 | 12.15 | 12.24 | 12.12 | 12.21 | 253,368 | +0.07(+0.57%) |
Apr 30, 2024 | 12.10 | 12.17 | 12.08 | 12.14 | 336,344 | +0.03(+0.25%) |
Apr 29, 2024 | 12.11 | 12.14 | 12.06 | 12.11 | 282,382 | -0.01(-0.08%) |
Apr 26, 2024 | 11.97 | 12.14 | 11.97 | 12.12 | 290,966 | +0.18(+1.49%) |
Apr 25, 2024 | 11.94 | 11.98 | 11.87 | 11.95 | 271,954 | -0.09(-0.74%) |
Apr 24, 2024 | 12.05 | 12.10 | 11.99 | 12.03 | 216,491 | -0.07(-0.57%) |
Apr 23, 2024 | 12.05 | 12.14 | 12.04 | 12.10 | 284,088 | +0.06(+0.49%) |
Apr 22, 2024 | 12.02 | 12.09 | 12.01 | 12.04 | 287,633 | +0.04(+0.33%) |
Apr 19, 2024 | 11.90 | 12.07 | 11.90 | 12.00 | 347,760 | +0.10(+0.83%) |
Apr 18, 2024 | 11.85 | 11.94 | 11.84 | 11.91 | 301,818 | +0.07(+0.59%) |
Apr 17, 2024 | 11.90 | 11.94 | 11.79 | 11.84 | 546,506 | -0.04(-0.33%) |
Apr 16, 2024 | 11.69 | 11.89 | 11.68 | 11.88 | 570,308 | +0.20(+1.68%) |
Apr 15, 2024 | 11.99 | 12.03 | 11.64 | 11.68 | 636,536 | -0.28(-2.38%) |
Apr 12, 2024 | 12.04 | 12.10 | 11.95 | 11.96 | 325,936 | -0.09(-0.73%) |
Apr 11, 2024 | 12.02 | 12.10 | 11.99 | 12.05 | 389,675 | +0.08(+0.66%) |
Apr 10, 2024 | 12.23 | 12.26 | 11.87 | 11.97 | 1,170,332 | -0.30(-2.48%) |
Apr 09, 2024 | 12.32 | 12.38 | 12.23 | 12.28 | 427,304 | +0.00(+0.00%) |
Apr 08, 2024 | 12.35 | 12.40 | 12.28 | 12.28 | 303,070 | -0.08(-0.64%) |
Apr 05, 2024 | 12.43 | 12.48 | 12.35 | 12.36 | 314,068 | -0.04(-0.32%) |
Apr 04, 2024 | 12.56 | 12.59 | 12.39 | 12.40 | 352,140 | -0.10(-0.79%) |
Apr 03, 2024 | 12.48 | 12.52 | 12.45 | 12.49 | 283,241 | +0.01(+0.08%) |
Apr 02, 2024 | 12.52 | 12.52 | 12.44 | 12.49 | 388,270 | -0.12(-0.94%) |
Apr 01, 2024 | 12.52 | 12.61 | 12.48 | 12.60 | 386,902 | +0.13(+1.02%) |
Mar 28, 2024 | 12.52 | 12.56 | 12.47 | 12.48 | 759,421 | -0.07(-0.55%) |
Mar 27, 2024 | 12.59 | 12.60 | 12.49 | 12.54 | 338,699 | -0.04(-0.31%) |
Mar 26, 2024 | 12.48 | 12.63 | 12.46 | 12.58 | 481,151 | +0.17(+1.35%) |
Mar 25, 2024 | 12.54 | 12.55 | 12.39 | 12.42 | 282,612 | -0.13(-1.02%) |
Mar 22, 2024 | 12.49 | 12.54 | 12.48 | 12.54 | 189,917 | +0.09(+0.71%) |
Mar 21, 2024 | 12.52 | 12.53 | 12.45 | 12.46 | 282,630 | -0.02(-0.16%) |
Mar 20, 2024 | 12.42 | 12.49 | 12.32 | 12.48 | 294,742 | +0.06(+0.48%) |
Mar 19, 2024 | 12.42 | 12.44 | 12.37 | 12.42 | 178,878 | +0.02(+0.16%) |
Mar 18, 2024 | 12.33 | 12.42 | 12.30 | 12.40 | 206,041 | +0.10(+0.80%) |
Mar 15, 2024 | 12.43 | 12.45 | 12.29 | 12.30 | 478,011 | -0.09(-0.71%) |
Mar 14, 2024 | 12.41 | 12.44 | 12.36 | 12.39 | 233,068 | -0.03(-0.24%) |
Mar 13, 2024 | 12.57 | 12.59 | 12.41 | 12.42 | 544,786 | -0.21(-1.63%) |
Mar 12, 2024 | 12.49 | 12.62 | 12.48 | 12.62 | 569,222 | +0.17(+1.33%) |
Mar 11, 2024 | 12.55 | 12.56 | 12.44 | 12.46 | 567,088 | -0.10(-0.78%) |
Mar 08, 2024 | 12.44 | 12.56 | 12.42 | 12.55 | 378,316 | +0.12(+0.94%) |
Mar 07, 2024 | 12.54 | 12.54 | 12.42 | 12.44 | 380,928 | -0.06(-0.47%) |
Mar 06, 2024 | 12.47 | 12.52 | 12.39 | 12.50 | 486,756 | +0.07(+0.55%) |
Mar 05, 2024 | 12.44 | 12.49 | 12.37 | 12.43 | 351,963 | +0.01(+0.08%) |
Mar 04, 2024 | 12.44 | 12.46 | 12.39 | 12.42 | 488,478 | -0.06(-0.47%) |
Mar 01, 2024 | 12.37 | 12.52 | 12.31 | 12.48 | 541,561 | +0.18(+1.43%) |
Feb 29, 2024 | 12.32 | 12.32 | 12.27 | 12.30 | 197,305 | +0.05(+0.40%) |
Feb 28, 2024 | 12.20 | 12.28 | 12.18 | 12.25 | 226,701 | +0.07(+0.56%) |
Feb 27, 2024 | 12.16 | 12.25 | 12.10 | 12.18 | 306,077 | +0.04(+0.32%) |
Feb 26, 2024 | 12.22 | 12.22 | 12.14 | 12.15 | 230,276 | -0.05(-0.40%) |
Feb 23, 2024 | 12.21 | 12.25 | 12.18 | 12.19 | 272,609 | +0.03(+0.24%) |
Feb 22, 2024 | 12.24 | 12.26 | 12.16 | 12.16 | 308,843 | -0.05(-0.40%) |
Feb 21, 2024 | 12.22 | 12.30 | 12.20 | 12.21 | 334,844 | -0.05(-0.40%) |
Feb 20, 2024 | 12.20 | 12.26 | 12.14 | 12.26 | 254,041 | +0.09(+0.72%) |
Feb 16, 2024 | 12.19 | 12.23 | 12.16 | 12.17 | 371,306 | -0.05(-0.40%) |
Feb 15, 2024 | 12.24 | 12.24 | 12.14 | 12.22 | 375,948 | +0.01(+0.08%) |
Feb 14, 2024 | 12.15 | 12.22 | 12.15 | 12.21 | 234,695 | +0.08(+0.64%) |
Feb 13, 2024 | 12.15 | 12.17 | 12.08 | 12.14 | 407,568 | -0.09(-0.71%) |
Feb 12, 2024 | 12.29 | 12.30 | 12.19 | 12.22 | 356,488 | -0.05(-0.39%) |
Feb 09, 2024 | 12.22 | 12.27 | 12.17 | 12.27 | 376,477 | +0.08(+0.63%) |
Feb 08, 2024 | 12.29 | 12.29 | 12.19 | 12.19 | 282,148 | -0.10(-0.79%) |
Feb 07, 2024 | 12.22 | 12.33 | 12.16 | 12.29 | 444,398 | +0.06(+0.47%) |
Feb 06, 2024 | 12.25 | 12.26 | 12.12 | 12.23 | 547,383 | +0.01(+0.08%) |
Feb 05, 2024 | 12.20 | 12.26 | 12.16 | 12.22 | 482,624 | +0.00(+0.00%) |
Feb 02, 2024 | 12.23 | 12.26 | 12.17 | 12.22 | 542,600 | -0.09(-0.71%) |
Feb 01, 2024 | 12.15 | 12.38 | 12.15 | 12.31 | 464,274 | +0.17(+1.43%) |
Jan 31, 2024 | 12.15 | 12.22 | 12.12 | 12.14 | 557,437 | -0.05(-0.40%) |
Jan 30, 2024 | 12.14 | 12.18 | 12.11 | 12.18 | 296,584 | +0.10(+0.80%) |
Jan 29, 2024 | 12.11 | 12.14 | 12.05 | 12.09 | 458,606 | +0.00(+0.00%) |
Jan 26, 2024 | 12.13 | 12.13 | 12.04 | 12.09 | 288,214 | -0.04(-0.32%) |
Jan 25, 2024 | 11.97 | 12.15 | 11.94 | 12.13 | 829,865 | +0.18(+1.54%) |
Jan 24, 2024 | 11.93 | 11.96 | 11.89 | 11.94 | 319,693 | +0.08(+0.65%) |
Jan 23, 2024 | 11.88 | 11.92 | 11.84 | 11.87 | 366,204 | -0.01(-0.08%) |
Jan 22, 2024 | 11.86 | 11.95 | 11.84 | 11.88 | 479,772 | +0.10(+0.82%) |
Jan 19, 2024 | 11.92 | 11.92 | 11.77 | 11.78 | 1,018,013 | -0.11(-0.89%) |
Jan 18, 2024 | 11.83 | 11.91 | 11.81 | 11.88 | 501,205 | +0.10(+0.82%) |
Jan 17, 2024 | 11.87 | 11.89 | 11.69 | 11.79 | 656,211 | -0.13(-1.05%) |
Jan 16, 2024 | 11.99 | 12.02 | 11.89 | 11.91 | 682,067 | -0.08(-0.64%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.88 | 11.99 | 686,458 | +0.11(+0.89%) |
Jan 11, 2024 | 11.89 | 11.89 | 11.82 | 11.88 | 423,520 | -0.01(-0.08%) |
Jan 10, 2024 | 11.81 | 11.92 | 11.80 | 11.89 | 511,809 | +0.12(+1.06%) |
Jan 09, 2024 | 11.79 | 11.81 | 11.71 | 11.77 | 347,456 | +0.00(+0.00%) |
Jan 08, 2024 | 11.74 | 11.81 | 11.71 | 11.77 | 330,459 | +0.06(+0.49%) |
Jan 05, 2024 | 11.61 | 11.72 | 11.57 | 11.71 | 525,392 | +0.14(+1.24%) |
Jan 04, 2024 | 11.66 | 11.76 | 11.54 | 11.57 | 653,576 | -0.11(-0.98%) |
Jan 03, 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 386,081 | -0.08(-0.65%) |
Jan 02, 2024 | 11.67 | 11.79 | 11.64 | 11.76 | 392,271 | +0.05(+0.41%) |
Dec 29, 2023 | 11.67 | 11.77 | 11.61 | 11.71 | 896,057 | +0.06(+0.49%) |
Dec 28, 2023 | 11.64 | 11.69 | 11.56 | 11.66 | 410,228 | -0.02(-0.16%) |
Dec 27, 2023 | 11.55 | 11.67 | 11.55 | 11.67 | 514,562 | +0.14(+1.25%) |
Dec 26, 2023 | 11.47 | 11.57 | 11.44 | 11.53 | 382,109 | +0.06(+0.50%) |
Dec 22, 2023 | 11.52 | 11.60 | 11.41 | 11.47 | 425,407 | -0.03(-0.25%) |
Dec 21, 2023 | 11.42 | 11.54 | 11.42 | 11.50 | 516,309 | +0.05(+0.42%) |
Dec 20, 2023 | 11.48 | 11.53 | 11.44 | 11.45 | 321,604 | -0.02(-0.17%) |
Dec 19, 2023 | 11.51 | 11.57 | 11.44 | 11.47 | 449,761 | +0.01(+0.08%) |
Dec 18, 2023 | 11.57 | 11.59 | 11.45 | 11.46 | 527,659 | -0.09(-0.75%) |
Dec 15, 2023 | 11.53 | 11.62 | 11.41 | 11.55 | 764,741 | +0.04(+0.33%) |
Dec 14, 2023 | 11.70 | 11.84 | 11.48 | 11.51 | 1,131,771 | -0.19(-1.64%) |
Dec 13, 2023 | 11.35 | 11.74 | 11.28 | 11.70 | 892,301 | +0.40(+3.56%) |
Dec 12, 2023 | 11.37 | 11.37 | 11.25 | 11.30 | 460,570 | -0.08(-0.67%) |
Dec 11, 2023 | 11.38 | 11.41 | 11.33 | 11.38 | 336,363 | +0.03(+0.25%) |
Dec 08, 2023 | 11.45 | 11.45 | 11.33 | 11.35 | 294,593 | -0.13(-1.16%) |
Dec 07, 2023 | 11.43 | 11.48 | 11.39 | 11.48 | 613,062 | +0.05(+0.41%) |
Dec 06, 2023 | 11.48 | 11.51 | 11.34 | 11.43 | 764,456 | -0.04(-0.33%) |
Dec 05, 2023 | 11.38 | 11.54 | 11.36 | 11.47 | 646,755 | +0.12(+1.09%) |
Dec 04, 2023 | 11.33 | 11.41 | 11.27 | 11.35 | 468,247 | -0.01(-0.08%) |
Dec 01, 2023 | 11.33 | 11.40 | 11.31 | 11.36 | 721,620 | +0.03(+0.25%) |
Nov 30, 2023 | 11.25 | 11.38 | 11.23 | 11.33 | 581,394 | +0.11(+1.01%) |
Nov 29, 2023 | 11.17 | 11.27 | 11.15 | 11.22 | 542,272 | +0.11(+1.02%) |
Nov 28, 2023 | 11.08 | 11.23 | 11.07 | 11.10 | 582,148 | +0.02(+0.17%) |
Nov 27, 2023 | 11.14 | 11.19 | 11.07 | 11.08 | 375,913 | -0.04(-0.34%) |
Nov 24, 2023 | 11.13 | 11.17 | 11.11 | 11.12 | 166,394 | -0.04(-0.34%) |
Nov 22, 2023 | 11.14 | 11.19 | 11.10 | 11.16 | 333,436 | +0.09(+0.77%) |
Nov 21, 2023 | 11.03 | 11.15 | 11.03 | 11.07 | 401,632 | +0.03(+0.26%) |
Nov 20, 2023 | 11.13 | 11.14 | 11.04 | 11.05 | 511,529 | -0.07(-0.60%) |
Nov 17, 2023 | 11.14 | 11.14 | 11.02 | 11.11 | 493,214 | +0.03(+0.26%) |
Nov 16, 2023 | 10.91 | 11.09 | 10.91 | 11.08 | 506,403 | +0.15(+1.39%) |
Nov 15, 2023 | 11.08 | 11.10 | 10.91 | 10.93 | 510,579 | -0.15(-1.37%) |
Nov 14, 2023 | 11.05 | 11.14 | 11.01 | 11.08 | 979,423 | +0.34(+3.15%) |
Nov 13, 2023 | 10.81 | 10.84 | 10.72 | 10.74 | 438,036 | -0.07(-0.61%) |
Nov 10, 2023 | 10.88 | 10.91 | 10.77 | 10.81 | 378,062 | +0.03(+0.26%) |
Nov 09, 2023 | 10.92 | 10.95 | 10.73 | 10.78 | 422,146 | -0.12(-1.12%) |
Nov 08, 2023 | 10.82 | 10.90 | 10.77 | 10.90 | 558,736 | +0.17(+1.57%) |
Nov 07, 2023 | 10.65 | 10.74 | 10.58 | 10.74 | 686,336 | +0.10(+0.97%) |
Nov 06, 2023 | 10.93 | 10.98 | 10.56 | 10.63 | 1,011,573 | -0.18(-1.65%) |
Nov 03, 2023 | 11.08 | 11.15 | 10.79 | 10.81 | 1,139,561 | -0.18(-1.62%) |
Nov 02, 2023 | 10.76 | 11.02 | 10.69 | 10.99 | 1,159,697 | +0.38(+3.54%) |
Nov 01, 2023 | 10.25 | 10.61 | 10.25 | 10.61 | 664,299 | +0.34(+3.29%) |
Oct 31, 2023 | 10.23 | 10.32 | 10.20 | 10.28 | 550,551 | +0.10(+1.02%) |
Oct 30, 2023 | 10.18 | 10.26 | 10.09 | 10.17 | 500,854 | +0.13(+1.31%) |
Oct 27, 2023 | 10.03 | 10.19 | 10.00 | 10.04 | 837,006 | +0.09(+0.94%) |
Oct 26, 2023 | 9.862 | 9.965 | 9.843 | 9.947 | 755,219 | +0.10(+1.05%) |
Oct 25, 2023 | 9.740 | 9.862 | 9.684 | 9.843 | 837,925 | +0.09(+0.96%) |
Oct 24, 2023 | 9.684 | 9.796 | 9.684 | 9.749 | 568,504 | +0.08(+0.78%) |
Oct 23, 2023 | 9.674 | 9.815 | 9.599 | 9.674 | 967,743 | -0.05(-0.48%) |
Oct 20, 2023 | 9.871 | 9.911 | 9.693 | 9.721 | 1,129,070 | -0.15(-1.52%) |
Oct 19, 2023 | 10.03 | 10.09 | 9.871 | 9.871 | 498,804 | -0.18(-1.78%) |
Oct 18, 2023 | 10.07 | 10.09 | 10.00 | 10.05 | 357,077 | -0.03(-0.28%) |
Oct 17, 2023 | 10.11 | 10.13 | 9.962 | 10.08 | 510,048 | -0.05(-0.46%) |
Oct 16, 2023 | 10.26 | 10.30 | 10.12 | 10.13 | 527,307 | -0.12(-1.19%) |
Oct 13, 2023 | 10.35 | 10.35 | 10.25 | 10.25 | 375,031 | -0.08(-0.73%) |
Oct 12, 2023 | 10.45 | 10.48 | 10.29 | 10.32 | 417,884 | -0.09(-0.90%) |
Oct 11, 2023 | 10.42 | 10.49 | 10.42 | 10.42 | 516,527 | +0.03(+0.27%) |
Oct 10, 2023 | 10.37 | 10.43 | 10.31 | 10.39 | 591,785 | +0.05(+0.45%) |
Oct 09, 2023 | 10.39 | 10.51 | 10.34 | 10.34 | 1,122,248 | -0.07(-0.63%) |
Oct 06, 2023 | 10.49 | 10.56 | 10.35 | 10.41 | 1,127,659 | -0.15(-1.41%) |
Oct 05, 2023 | 10.70 | 10.73 | 10.54 | 10.56 | 413,830 | -0.12(-1.13%) |
Oct 04, 2023 | 10.62 | 10.71 | 10.56 | 10.68 | 521,526 | +0.06(+0.53%) |
Oct 03, 2023 | 10.81 | 10.85 | 10.60 | 10.62 | 553,632 | -0.27(-2.48%) |
Oct 02, 2023 | 10.87 | 10.96 | 10.75 | 10.89 | 1,235,337 | -0.01(-0.09%) |
Sep 29, 2023 | 10.87 | 10.98 | 10.83 | 10.90 | 550,054 | +0.10(+0.95%) |
Sep 28, 2023 | 10.69 | 10.81 | 10.65 | 10.80 | 390,597 | +0.10(+0.96%) |
Sep 27, 2023 | 10.70 | 10.83 | 10.69 | 10.70 | 576,597 | +0.01(+0.09%) |
Sep 26, 2023 | 10.92 | 10.96 | 10.63 | 10.69 | 779,698 | -0.29(-2.63%) |
Sep 25, 2023 | 10.97 | 11.04 | 10.94 | 10.97 | 321,743 | -0.07(-0.59%) |
Sep 22, 2023 | 11.00 | 11.05 | 10.96 | 11.04 | 207,081 | +0.07(+0.68%) |
Sep 21, 2023 | 10.98 | 11.03 | 10.96 | 10.96 | 326,915 | -0.11(-1.01%) |
Sep 20, 2023 | 11.09 | 11.11 | 11.05 | 11.08 | 247,474 | +0.01(+0.08%) |
Sep 19, 2023 | 11.06 | 11.11 | 11.03 | 11.07 | 194,568 | -0.03(-0.25%) |
Sep 18, 2023 | 10.97 | 11.11 | 10.95 | 11.09 | 246,664 | +0.09(+0.85%) |
Sep 15, 2023 | 11.07 | 11.08 | 10.98 | 11.00 | 297,349 | -0.09(-0.84%) |
Sep 14, 2023 | 11.12 | 11.15 | 11.08 | 11.09 | 241,635 | -0.03(-0.25%) |
Sep 13, 2023 | 11.14 | 11.20 | 11.10 | 11.12 | 216,336 | -0.03(-0.25%) |
Sep 12, 2023 | 11.10 | 11.17 | 11.09 | 11.15 | 289,270 | +0.03(+0.25%) |
Sep 11, 2023 | 11.12 | 11.13 | 11.09 | 11.12 | 289,878 | +0.02(+0.17%) |
Sep 08, 2023 | 11.18 | 11.22 | 11.09 | 11.10 | 351,169 | -0.05(-0.41%) |
Sep 07, 2023 | 11.03 | 11.17 | 11.02 | 11.15 | 266,009 | +0.06(+0.50%) |
Sep 06, 2023 | 11.15 | 11.16 | 11.05 | 11.10 | 253,031 | -0.02(-0.17%) |
Sep 05, 2023 | 11.15 | 11.15 | 11.10 | 11.11 | 233,438 | -0.07(-0.66%) |
Sep 01, 2023 | 11.15 | 11.22 | 11.12 | 11.19 | 296,915 | +0.08(+0.75%) |
Aug 31, 2023 | 11.23 | 11.24 | 11.10 | 11.10 | 374,063 | -0.08(-0.74%) |
Aug 30, 2023 | 11.22 | 11.25 | 11.15 | 11.19 | 285,012 | +0.01(+0.08%) |
Aug 29, 2023 | 11.10 | 11.20 | 11.08 | 11.18 | 291,991 | +0.10(+0.92%) |
Aug 28, 2023 | 11.09 | 11.11 | 11.06 | 11.08 | 186,854 | +0.00(+0.00%) |
Aug 25, 2023 | 11.01 | 11.10 | 10.96 | 11.08 | 508,092 | +0.10(+0.92%) |
Aug 24, 2023 | 11.07 | 11.07 | 10.98 | 10.98 | 299,178 | -0.09(-0.83%) |
Aug 23, 2023 | 11.00 | 11.11 | 10.98 | 11.07 | 401,069 | +0.06(+0.50%) |
Aug 22, 2023 | 10.99 | 11.01 | 10.94 | 11.01 | 246,840 | +0.01(+0.08%) |
Aug 21, 2023 | 10.98 | 11.01 | 10.90 | 11.00 | 340,044 | +0.04(+0.34%) |
Aug 18, 2023 | 10.95 | 11.09 | 10.94 | 10.97 | 391,935 | -0.02(-0.17%) |
Aug 17, 2023 | 11.10 | 11.11 | 10.95 | 10.98 | 423,906 | -0.08(-0.75%) |
Aug 16, 2023 | 11.06 | 11.14 | 11.06 | 11.07 | 329,059 | -0.03(-0.25%) |
Aug 15, 2023 | 11.21 | 11.22 | 11.08 | 11.10 | 446,251 | -0.12(-1.06%) |
Aug 14, 2023 | 11.23 | 11.26 | 11.20 | 11.21 | 245,034 | +0.00(+0.00%) |
Aug 11, 2023 | 11.28 | 11.34 | 11.21 | 11.21 | 283,243 | -0.07(-0.65%) |
Aug 10, 2023 | 11.36 | 11.38 | 11.28 | 11.29 | 365,576 | -0.02(-0.16%) |
Aug 09, 2023 | 11.29 | 11.34 | 11.21 | 11.31 | 668,572 | +0.10(+0.90%) |
Aug 08, 2023 | 11.17 | 11.22 | 11.17 | 11.21 | 394,646 | +0.01(+0.08%) |
Aug 07, 2023 | 11.22 | 11.27 | 11.15 | 11.20 | 538,094 | +0.11(+0.99%) |
Aug 04, 2023 | 11.02 | 11.09 | 10.97 | 11.09 | 387,957 | +0.12(+1.08%) |
Aug 03, 2023 | 10.99 | 11.00 | 10.91 | 10.97 | 314,084 | -0.05(-0.50%) |
Aug 02, 2023 | 10.99 | 11.02 | 10.95 | 11.02 | 307,117 | -0.02(-0.17%) |
Aug 01, 2023 | 10.99 | 11.10 | 10.99 | 11.04 | 309,220 | -0.03(-0.25%) |
Jul 31, 2023 | 11.02 | 11.11 | 11.02 | 11.07 | 370,773 | +0.07(+0.66%) |
Jul 28, 2023 | 10.83 | 10.99 | 10.83 | 10.99 | 375,012 | +0.19(+1.78%) |
Jul 27, 2023 | 10.93 | 10.99 | 10.78 | 10.80 | 541,101 | -0.10(-0.92%) |
Jul 26, 2023 | 10.86 | 10.91 | 10.80 | 10.90 | 300,653 | +0.06(+0.59%) |
Jul 25, 2023 | 10.73 | 10.84 | 10.73 | 10.84 | 316,754 | +0.10(+0.94%) |
Jul 24, 2023 | 10.73 | 10.78 | 10.71 | 10.74 | 368,437 | +0.05(+0.51%) |
Jul 21, 2023 | 10.76 | 10.79 | 10.67 | 10.68 | 1,358,524 | -0.03(-0.26%) |
Jul 20, 2023 | 10.82 | 10.82 | 10.68 | 10.71 | 387,786 | -0.10(-0.93%) |
Jul 19, 2023 | 10.88 | 10.89 | 10.78 | 10.81 | 344,530 | -0.04(-0.34%) |
Jul 18, 2023 | 10.78 | 10.88 | 10.77 | 10.85 | 516,511 | +0.04(+0.34%) |
Jul 17, 2023 | 10.84 | 10.86 | 10.78 | 10.81 | 395,784 | -0.07(-0.67%) |
Jul 14, 2023 | 10.89 | 10.93 | 10.87 | 10.89 | 268,408 | -0.03(-0.25%) |
Jul 13, 2023 | 11.00 | 11.05 | 10.89 | 10.91 | 420,064 | -0.08(-0.75%) |
Jul 12, 2023 | 10.88 | 11.05 | 10.82 | 10.99 | 528,025 | +0.17(+1.60%) |
Jul 11, 2023 | 10.82 | 10.84 | 10.75 | 10.82 | 245,450 | +0.05(+0.42%) |
Jul 10, 2023 | 10.79 | 10.81 | 10.72 | 10.78 | 259,446 | +0.02(+0.17%) |
Jul 07, 2023 | 10.68 | 10.79 | 10.66 | 10.76 | 313,012 | +0.05(+0.51%) |
Jul 06, 2023 | 10.78 | 10.79 | 10.63 | 10.70 | 369,459 | -0.13(-1.17%) |
Jul 05, 2023 | 10.79 | 10.89 | 10.78 | 10.83 | 349,572 | +0.05(+0.42%) |
Jul 03, 2023 | 10.79 | 10.84 | 10.74 | 10.79 | 255,334 | +0.01(+0.08%) |
Jun 30, 2023 | 10.80 | 10.87 | 10.78 | 10.78 | 517,455 | -0.01(-0.08%) |
Jun 29, 2023 | 10.89 | 10.94 | 10.78 | 10.79 | 301,159 | -0.15(-1.41%) |
Jun 28, 2023 | 10.82 | 10.94 | 10.81 | 10.94 | 334,767 | +0.16(+1.51%) |
Jun 27, 2023 | 10.82 | 10.87 | 10.78 | 10.78 | 207,944 | -0.05(-0.42%) |
Jun 26, 2023 | 10.79 | 10.91 | 10.79 | 10.82 | 252,133 | +0.03(+0.25%) |
Jun 23, 2023 | 10.83 | 10.84 | 10.79 | 10.79 | 228,618 | -0.05(-0.42%) |
Jun 22, 2023 | 10.79 | 10.86 | 10.76 | 10.84 | 222,870 | +0.05(+0.50%) |
Jun 21, 2023 | 10.73 | 10.82 | 10.68 | 10.79 | 383,848 | +0.05(+0.42%) |
Jun 20, 2023 | 10.72 | 10.79 | 10.68 | 10.74 | 355,122 | +0.00(+0.00%) |
Jun 16, 2023 | 10.78 | 10.81 | 10.70 | 10.74 | 300,915 | -0.04(-0.34%) |
Jun 15, 2023 | 10.72 | 10.81 | 10.69 | 10.78 | 421,850 | +0.06(+0.59%) |
Jun 14, 2023 | 10.79 | 10.79 | 10.63 | 10.71 | 445,594 | -0.09(-0.84%) |
Jun 13, 2023 | 10.79 | 10.87 | 10.78 | 10.80 | 338,532 | +0.00(+0.00%) |
Jun 12, 2023 | 10.72 | 10.83 | 10.67 | 10.80 | 652,729 | +0.13(+1.26%) |
Jun 09, 2023 | 10.72 | 10.77 | 10.63 | 10.67 | 175,125 | -0.05(-0.50%) |
Jun 08, 2023 | 10.75 | 10.86 | 10.70 | 10.72 | 367,029 | +0.00(+0.00%) |
Jun 07, 2023 | 10.58 | 10.77 | 10.49 | 10.72 | 645,451 | +0.20(+1.87%) |
Jun 06, 2023 | 10.52 | 10.54 | 10.49 | 10.53 | 274,267 | +0.04(+0.43%) |
Jun 05, 2023 | 10.43 | 10.50 | 10.40 | 10.48 | 379,476 | +0.03(+0.26%) |
Jun 02, 2023 | 10.44 | 10.48 | 10.40 | 10.45 | 380,434 | +0.04(+0.43%) |