Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.73 | 11.81 | 11.64 | 11.67 | 910,825 | -0.13(-1.10%) |
Apr 29, 2024 | 11.99 | 12.08 | 11.79 | 11.80 | 1,080,225 | -0.12(-1.01%) |
Apr 26, 2024 | 11.68 | 11.96 | 11.67 | 11.92 | 1,017,664 | +0.26(+2.23%) |
Apr 25, 2024 | 11.76 | 11.85 | 11.62 | 11.66 | 1,309,959 | -0.23(-1.93%) |
Apr 24, 2024 | 11.79 | 11.92 | 11.71 | 11.89 | 1,657,466 | +0.06(+0.51%) |
Apr 23, 2024 | 11.41 | 11.83 | 11.36 | 11.83 | 2,647,633 | +0.37(+3.23%) |
Apr 22, 2024 | 11.59 | 11.68 | 11.37 | 11.46 | 2,682,199 | -0.12(-1.04%) |
Apr 19, 2024 | 11.37 | 11.58 | 11.36 | 11.58 | 1,438,313 | +0.23(+2.00%) |
Apr 18, 2024 | 11.39 | 11.49 | 11.34 | 11.35 | 1,041,017 | -0.04(-0.35%) |
Apr 17, 2024 | 11.42 | 11.45 | 11.29 | 11.39 | 1,272,083 | +0.06(+0.52%) |
Apr 16, 2024 | 11.44 | 11.44 | 11.24 | 11.33 | 1,413,166 | -0.16(-1.38%) |
Apr 15, 2024 | 11.71 | 11.71 | 11.37 | 11.49 | 1,579,254 | -0.17(-1.44%) |
Apr 12, 2024 | 11.63 | 11.78 | 11.57 | 11.66 | 1,379,967 | +0.06(+0.51%) |
Apr 11, 2024 | 11.67 | 11.67 | 11.39 | 11.60 | 1,747,246 | +0.05(+0.43%) |
Apr 10, 2024 | 11.91 | 11.93 | 11.45 | 11.55 | 2,488,221 | -0.58(-4.81%) |
Apr 09, 2024 | 12.02 | 12.13 | 11.96 | 12.13 | 1,000,014 | +0.15(+1.24%) |
Apr 08, 2024 | 12.04 | 12.07 | 11.92 | 11.99 | 735,095 | -0.01(-0.08%) |
Apr 05, 2024 | 11.94 | 12.04 | 11.88 | 12.00 | 950,474 | -0.01(-0.08%) |
Apr 04, 2024 | 12.08 | 12.15 | 11.95 | 12.01 | 899,654 | +0.02(+0.17%) |
Apr 03, 2024 | 12.01 | 12.06 | 11.95 | 11.99 | 1,179,912 | -0.06(-0.49%) |
Apr 02, 2024 | 12.06 | 12.23 | 12.02 | 12.04 | 1,140,637 | -0.13(-1.06%) |
Apr 01, 2024 | 12.31 | 12.33 | 12.12 | 12.17 | 1,003,137 | -0.14(-1.12%) |
Mar 28, 2024 | 12.26 | 12.31 | 12.31 | 12.31 | 1,419,238 | +0.05(+0.40%) |
Mar 27, 2024 | 12.15 | 12.26 | 12.10 | 12.26 | 915,619 | +0.20(+1.64%) |
Mar 26, 2024 | 12.25 | 12.25 | 11.96 | 12.06 | 1,639,596 | -0.11(-0.89%) |
Mar 25, 2024 | 12.13 | 12.28 | 12.12 | 12.17 | 1,165,738 | +0.05(+0.41%) |
Mar 22, 2024 | 12.21 | 12.28 | 12.05 | 12.12 | 1,407,393 | -0.01(-0.08%) |
Mar 21, 2024 | 12.18 | 12.30 | 12.10 | 12.13 | 3,695,350 | -0.04(-0.32%) |
Mar 20, 2024 | 12.24 | 12.39 | 12.11 | 12.17 | 3,237,813 | -0.06(-0.48%) |
Mar 19, 2024 | 12.18 | 12.28 | 12.10 | 12.23 | 1,021,384 | +0.02(+0.16%) |
Mar 18, 2024 | 12.16 | 12.27 | 12.13 | 12.21 | 875,064 | +0.00(+0.00%) |
Mar 15, 2024 | 12.03 | 12.21 | 11.98 | 12.21 | 1,494,215 | +0.15(+1.22%) |
Mar 14, 2024 | 12.46 | 12.46 | 12.05 | 12.07 | 1,266,093 | -0.43(-3.45%) |
Mar 13, 2024 | 12.44 | 12.50 | 12.40 | 12.50 | 1,317,203 | +0.10(+0.79%) |
Mar 12, 2024 | 12.30 | 12.42 | 12.23 | 12.40 | 715,700 | +0.08(+0.64%) |
Mar 11, 2024 | 12.23 | 12.41 | 12.20 | 12.32 | 1,446,930 | +0.09(+0.72%) |
Mar 08, 2024 | 12.24 | 12.39 | 12.17 | 12.23 | 1,046,738 | +0.06(+0.48%) |
Mar 07, 2024 | 12.16 | 12.21 | 12.13 | 12.17 | 699,084 | +0.06(+0.48%) |
Mar 06, 2024 | 12.08 | 12.13 | 12.02 | 12.11 | 928,024 | +0.12(+0.98%) |
Mar 05, 2024 | 11.96 | 12.03 | 11.90 | 12.00 | 680,818 | +0.00(+0.00%) |
Mar 04, 2024 | 12.11 | 12.12 | 11.98 | 12.00 | 655,216 | -0.12(-0.97%) |
Mar 01, 2024 | 12.04 | 12.15 | 11.97 | 12.11 | 1,031,303 | +0.04(+0.32%) |
Feb 29, 2024 | 11.99 | 12.10 | 11.95 | 12.08 | 1,574,773 | +0.19(+1.56%) |
Feb 28, 2024 | 11.86 | 11.93 | 11.76 | 11.89 | 887,634 | -0.04(-0.33%) |
Feb 27, 2024 | 11.97 | 11.97 | 11.84 | 11.93 | 984,248 | +0.03(+0.25%) |
Feb 26, 2024 | 11.95 | 12.01 | 11.76 | 11.90 | 1,024,720 | -0.06(-0.49%) |
Feb 23, 2024 | 12.00 | 12.04 | 11.89 | 11.96 | 1,134,699 | -0.02(-0.16%) |
Feb 22, 2024 | 11.91 | 12.02 | 11.83 | 11.98 | 1,021,062 | +0.03(+0.25%) |
Feb 21, 2024 | 11.95 | 11.98 | 11.86 | 11.95 | 1,168,178 | -0.01(-0.08%) |
Feb 20, 2024 | 11.96 | 12.04 | 11.86 | 11.96 | 992,957 | -0.07(-0.56%) |
Feb 16, 2024 | 11.96 | 12.12 | 11.85 | 12.03 | 1,170,986 | -0.07(-0.56%) |
Feb 15, 2024 | 11.79 | 12.15 | 11.77 | 12.09 | 1,598,549 | +0.38(+3.22%) |
Feb 14, 2024 | 11.59 | 11.73 | 11.48 | 11.72 | 1,213,384 | +0.27(+2.37%) |
Feb 13, 2024 | 11.74 | 11.74 | 11.42 | 11.44 | 1,318,762 | -0.53(-4.45%) |
Feb 12, 2024 | 11.81 | 11.98 | 11.76 | 11.98 | 875,305 | +0.18(+1.56%) |
Feb 09, 2024 | 11.62 | 11.80 | 11.58 | 11.79 | 813,006 | +0.18(+1.58%) |
Feb 08, 2024 | 11.48 | 11.67 | 11.44 | 11.61 | 1,160,495 | +0.14(+1.18%) |
Feb 07, 2024 | 11.88 | 11.88 | 11.43 | 11.47 | 2,199,604 | -0.33(-2.79%) |
Feb 06, 2024 | 11.73 | 11.87 | 11.67 | 11.80 | 1,130,905 | +0.08(+0.66%) |
Feb 05, 2024 | 11.90 | 11.90 | 11.50 | 11.73 | 1,685,960 | -0.22(-1.86%) |
Feb 02, 2024 | 11.89 | 12.01 | 11.79 | 11.95 | 1,336,062 | -0.10(-0.80%) |
Feb 01, 2024 | 11.92 | 12.07 | 11.68 | 12.05 | 1,721,052 | +0.19(+1.63%) |
Jan 31, 2024 | 12.10 | 12.18 | 11.85 | 11.85 | 2,102,899 | -0.25(-2.08%) |
Jan 30, 2024 | 12.39 | 12.39 | 12.10 | 12.10 | 2,404,220 | -0.33(-2.65%) |
Jan 29, 2024 | 12.39 | 12.71 | 12.30 | 12.43 | 2,632,501 | +0.15(+1.18%) |
Jan 26, 2024 | 12.34 | 12.43 | 12.26 | 12.29 | 1,235,263 | +0.00(+0.00%) |
Jan 25, 2024 | 12.24 | 12.30 | 12.12 | 12.29 | 1,102,079 | +0.19(+1.60%) |
Jan 24, 2024 | 12.25 | 12.33 | 12.07 | 12.09 | 1,463,900 | -0.07(-0.56%) |
Jan 23, 2024 | 12.07 | 12.16 | 11.97 | 12.16 | 953,410 | +0.12(+0.96%) |
Jan 22, 2024 | 12.12 | 12.26 | 11.96 | 12.05 | 1,277,552 | -0.06(-0.48%) |
Jan 19, 2024 | 12.17 | 12.18 | 11.95 | 12.10 | 1,391,833 | -0.04(-0.32%) |
Jan 18, 2024 | 12.09 | 12.18 | 11.88 | 12.14 | 1,551,673 | +0.14(+1.20%) |
Jan 17, 2024 | 12.10 | 12.13 | 11.86 | 12.00 | 1,093,417 | -0.13(-1.11%) |
Jan 16, 2024 | 12.21 | 12.23 | 12.02 | 12.13 | 874,941 | -0.14(-1.17%) |
Jan 12, 2024 | 12.22 | 12.45 | 12.21 | 12.28 | 910,322 | +0.13(+1.11%) |
Jan 11, 2024 | 12.17 | 12.21 | 11.98 | 12.14 | 1,104,047 | -0.10(-0.78%) |
Jan 10, 2024 | 12.20 | 12.29 | 12.14 | 12.24 | 677,286 | +0.04(+0.31%) |
Jan 09, 2024 | 11.97 | 12.23 | 11.94 | 12.20 | 795,025 | +0.08(+0.63%) |
Jan 08, 2024 | 11.77 | 12.12 | 11.74 | 12.12 | 786,350 | +0.35(+2.93%) |
Jan 05, 2024 | 11.55 | 11.79 | 11.47 | 11.78 | 720,634 | +0.20(+1.74%) |
Jan 04, 2024 | 11.67 | 11.73 | 11.58 | 11.58 | 699,329 | -0.11(-0.90%) |
Jan 03, 2024 | 11.84 | 11.84 | 11.62 | 11.68 | 1,288,158 | -0.24(-2.01%) |
Jan 02, 2024 | 11.93 | 12.02 | 11.84 | 11.92 | 941,889 | -0.08(-0.64%) |
Dec 29, 2023 | 12.18 | 12.22 | 11.97 | 12.00 | 855,259 | -0.21(-1.73%) |
Dec 28, 2023 | 12.18 | 12.27 | 12.14 | 12.21 | 779,353 | +0.01(+0.08%) |
Dec 27, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 558,343 | +0.02(+0.16%) |
Dec 26, 2023 | 12.11 | 12.22 | 12.11 | 12.18 | 817,507 | +0.11(+0.87%) |
Dec 22, 2023 | 12.09 | 12.26 | 12.06 | 12.07 | 1,079,660 | -0.04(-0.32%) |
Dec 21, 2023 | 12.07 | 12.15 | 11.97 | 12.11 | 977,861 | +0.14(+1.20%) |
Dec 20, 2023 | 12.12 | 12.26 | 11.97 | 11.97 | 1,422,061 | -0.11(-0.94%) |
Dec 19, 2023 | 12.03 | 12.14 | 12.01 | 12.08 | 780,895 | +0.15(+1.27%) |
Dec 18, 2023 | 12.09 | 12.12 | 11.89 | 11.93 | 909,292 | -0.09(-0.79%) |
Dec 15, 2023 | 12.12 | 12.23 | 11.98 | 12.03 | 1,733,873 | -0.09(-0.78%) |
Dec 14, 2023 | 11.93 | 12.22 | 11.93 | 12.12 | 1,561,275 | +0.39(+3.31%) |
Dec 13, 2023 | 11.33 | 11.79 | 11.28 | 11.73 | 1,402,599 | +0.46(+4.04%) |
Dec 12, 2023 | 11.15 | 11.33 | 11.09 | 11.28 | 692,682 | +0.11(+1.02%) |
Dec 11, 2023 | 11.24 | 11.27 | 11.10 | 11.16 | 912,318 | -0.11(-1.01%) |
Dec 08, 2023 | 11.12 | 11.29 | 11.05 | 11.28 | 788,818 | +0.09(+0.85%) |
Dec 07, 2023 | 11.05 | 11.19 | 10.98 | 11.18 | 630,220 | +0.15(+1.38%) |
Dec 06, 2023 | 11.28 | 11.36 | 11.03 | 11.03 | 942,074 | -0.21(-1.86%) |
Dec 05, 2023 | 11.21 | 11.30 | 11.14 | 11.24 | 698,284 | +0.03(+0.25%) |
Dec 04, 2023 | 11.12 | 11.26 | 11.11 | 11.21 | 805,470 | +0.00(+0.00%) |
Dec 01, 2023 | 10.84 | 11.23 | 10.80 | 11.21 | 1,169,272 | +0.36(+3.32%) |
Nov 30, 2023 | 10.85 | 10.93 | 10.80 | 10.85 | 2,346,953 | -0.02(-0.17%) |
Nov 29, 2023 | 10.73 | 10.95 | 10.71 | 10.87 | 834,895 | +0.24(+2.23%) |
Nov 28, 2023 | 10.59 | 10.77 | 10.54 | 10.63 | 1,241,375 | +0.00(+0.00%) |
Nov 27, 2023 | 10.72 | 10.72 | 10.59 | 10.63 | 965,208 | -0.11(-1.06%) |
Nov 24, 2023 | 10.77 | 10.89 | 10.73 | 10.75 | 527,618 | -0.07(-0.61%) |
Nov 22, 2023 | 10.81 | 10.90 | 10.71 | 10.81 | 1,047,448 | +0.13(+1.24%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.61 | 10.68 | 757,838 | -0.01(-0.09%) |
Nov 20, 2023 | 10.68 | 10.73 | 10.61 | 10.69 | 864,381 | +0.04(+0.35%) |
Nov 17, 2023 | 10.59 | 10.67 | 10.52 | 10.65 | 739,024 | +0.13(+1.25%) |
Nov 16, 2023 | 10.56 | 10.68 | 10.46 | 10.52 | 615,165 | -0.07(-0.71%) |
Nov 15, 2023 | 10.48 | 10.62 | 10.40 | 10.59 | 788,865 | +0.12(+1.16%) |
Nov 14, 2023 | 10.37 | 10.55 | 10.34 | 10.47 | 913,350 | +0.43(+4.30%) |
Nov 13, 2023 | 10.08 | 10.08 | 9.948 | 10.04 | 696,619 | -0.07(-0.65%) |
Nov 10, 2023 | 10.18 | 10.20 | 10.08 | 10.11 | 875,498 | +0.02(+0.19%) |
Nov 09, 2023 | 10.32 | 10.49 | 10.05 | 10.09 | 666,711 | -0.22(-2.18%) |
Nov 08, 2023 | 10.30 | 10.33 | 10.18 | 10.31 | 872,565 | -0.02(-0.18%) |
Nov 07, 2023 | 10.31 | 10.41 | 10.17 | 10.33 | 993,925 | +0.02(+0.18%) |
Nov 06, 2023 | 10.39 | 10.44 | 10.18 | 10.31 | 809,362 | -0.05(-0.45%) |
Nov 03, 2023 | 10.39 | 10.51 | 10.36 | 10.36 | 1,061,076 | +0.19(+1.84%) |
Nov 02, 2023 | 9.929 | 10.20 | 9.845 | 10.17 | 1,420,077 | +0.42(+4.33%) |
Nov 01, 2023 | 9.404 | 9.779 | 9.338 | 9.751 | 1,098,917 | +0.34(+3.59%) |
Oct 31, 2023 | 9.095 | 9.488 | 9.095 | 9.413 | 1,040,418 | +0.37(+4.04%) |
Oct 30, 2023 | 9.076 | 9.188 | 9.010 | 9.048 | 902,374 | +0.05(+0.52%) |
Oct 27, 2023 | 9.301 | 9.362 | 8.973 | 9.001 | 1,456,554 | -0.23(-2.54%) |
Oct 26, 2023 | 9.067 | 9.395 | 9.067 | 9.235 | 1,595,825 | +0.20(+2.18%) |
Oct 25, 2023 | 9.367 | 9.460 | 9.029 | 9.038 | 1,917,734 | -0.38(-3.98%) |
Oct 24, 2023 | 9.404 | 9.548 | 9.367 | 9.413 | 2,516,714 | -0.12(-1.26%) |
Oct 23, 2023 | 9.580 | 9.691 | 9.080 | 9.534 | 2,516,954 | -0.34(-3.47%) |
Oct 20, 2023 | 10.01 | 10.13 | 9.876 | 9.876 | 1,042,143 | -0.12(-1.20%) |
Oct 19, 2023 | 10.41 | 10.44 | 9.955 | 9.997 | 1,443,280 | -0.42(-4.00%) |
Oct 18, 2023 | 10.55 | 10.63 | 10.32 | 10.41 | 1,101,017 | -0.23(-2.17%) |
Oct 17, 2023 | 10.68 | 10.74 | 10.54 | 10.64 | 764,923 | -0.13(-1.20%) |
Oct 16, 2023 | 10.66 | 10.82 | 10.58 | 10.77 | 938,360 | +0.14(+1.31%) |
Oct 13, 2023 | 10.87 | 10.91 | 10.63 | 10.64 | 765,377 | -0.18(-1.63%) |
Oct 12, 2023 | 11.08 | 11.08 | 10.65 | 10.81 | 913,808 | -0.32(-2.91%) |
Oct 11, 2023 | 11.03 | 11.14 | 10.92 | 11.14 | 901,135 | +0.20(+1.86%) |
Oct 10, 2023 | 10.92 | 11.01 | 10.89 | 10.93 | 843,240 | -0.01(-0.09%) |
Oct 09, 2023 | 10.67 | 10.98 | 10.67 | 10.94 | 744,272 | +0.20(+1.90%) |
Oct 06, 2023 | 10.58 | 10.77 | 10.56 | 10.74 | 676,005 | +0.02(+0.17%) |
Oct 05, 2023 | 10.43 | 10.74 | 10.40 | 10.72 | 1,228,643 | +0.27(+2.57%) |
Oct 04, 2023 | 10.62 | 10.64 | 10.20 | 10.45 | 1,619,951 | -0.10(-0.96%) |
Oct 03, 2023 | 10.70 | 10.76 | 10.40 | 10.55 | 1,230,743 | -0.23(-2.15%) |
Oct 02, 2023 | 11.08 | 11.09 | 10.68 | 10.78 | 1,363,280 | -0.27(-2.43%) |
Sep 29, 2023 | 10.96 | 11.14 | 10.94 | 11.05 | 1,040,679 | +0.19(+1.70%) |
Sep 28, 2023 | 10.70 | 10.91 | 10.60 | 10.87 | 840,239 | +0.17(+1.56%) |
Sep 27, 2023 | 10.91 | 10.98 | 10.68 | 10.70 | 951,143 | -0.18(-1.62%) |
Sep 26, 2023 | 11.21 | 11.26 | 10.83 | 10.88 | 1,383,727 | -0.42(-3.69%) |
Sep 25, 2023 | 11.36 | 11.34 | 11.27 | 11.29 | 642,866 | -0.16(-1.37%) |
Sep 22, 2023 | 11.33 | 11.52 | 11.29 | 11.45 | 777,633 | +0.17(+1.48%) |
Sep 21, 2023 | 11.85 | 11.88 | 11.28 | 11.28 | 1,538,201 | -0.58(-4.91%) |
Sep 20, 2023 | 12.03 | 12.06 | 11.85 | 11.87 | 1,717,304 | -0.06(-0.54%) |
Sep 19, 2023 | 12.14 | 12.22 | 11.88 | 11.93 | 3,939,204 | -0.20(-1.66%) |
Sep 18, 2023 | 12.22 | 12.28 | 12.10 | 12.13 | 1,540,864 | +0.01(+0.08%) |
Sep 15, 2023 | 11.99 | 12.14 | 11.97 | 12.12 | 1,177,563 | +0.12(+0.99%) |
Sep 14, 2023 | 11.88 | 12.12 | 11.88 | 12.00 | 2,433,007 | +0.09(+0.77%) |
Sep 13, 2023 | 11.91 | 11.92 | 11.83 | 11.91 | 803,591 | +0.05(+0.39%) |
Sep 12, 2023 | 11.88 | 12.02 | 11.82 | 11.87 | 852,716 | +0.02(+0.15%) |
Sep 11, 2023 | 11.81 | 11.86 | 11.74 | 11.85 | 480,639 | +0.11(+0.94%) |
Sep 08, 2023 | 11.73 | 11.88 | 11.71 | 11.74 | 601,207 | +0.05(+0.39%) |
Sep 07, 2023 | 11.70 | 11.79 | 11.66 | 11.69 | 723,030 | -0.05(-0.47%) |
Sep 06, 2023 | 11.75 | 11.81 | 11.58 | 11.75 | 630,080 | -0.01(-0.08%) |
Sep 05, 2023 | 11.91 | 11.93 | 11.74 | 11.76 | 770,454 | -0.19(-1.61%) |
Sep 01, 2023 | 11.93 | 12.01 | 11.90 | 11.95 | 636,930 | +0.07(+0.62%) |
Aug 31, 2023 | 11.94 | 11.98 | 11.85 | 11.88 | 789,164 | +0.02(+0.16%) |
Aug 30, 2023 | 11.98 | 12.03 | 11.81 | 11.86 | 720,182 | -0.17(-1.45%) |
Aug 29, 2023 | 11.81 | 12.04 | 11.76 | 12.03 | 997,384 | +0.16(+1.31%) |
Aug 28, 2023 | 11.57 | 11.88 | 11.53 | 11.88 | 1,180,628 | +0.40(+3.51%) |
Aug 25, 2023 | 11.49 | 11.57 | 11.37 | 11.47 | 557,417 | +0.03(+0.24%) |
Aug 24, 2023 | 11.37 | 11.53 | 11.33 | 11.44 | 648,125 | +0.07(+0.64%) |
Aug 23, 2023 | 11.13 | 11.40 | 11.11 | 11.37 | 713,093 | +0.28(+2.56%) |
Aug 22, 2023 | 11.14 | 11.23 | 11.08 | 11.09 | 687,710 | -0.05(-0.41%) |
Aug 21, 2023 | 11.16 | 11.20 | 11.06 | 11.13 | 859,284 | -0.01(-0.08%) |
Aug 18, 2023 | 11.06 | 11.22 | 10.99 | 11.14 | 1,024,340 | -0.01(-0.08%) |
Aug 17, 2023 | 11.35 | 11.41 | 11.12 | 11.15 | 843,500 | -0.15(-1.36%) |
Aug 16, 2023 | 11.42 | 11.46 | 11.30 | 11.31 | 948,146 | -0.10(-0.87%) |
Aug 15, 2023 | 11.43 | 11.45 | 11.25 | 11.41 | 924,609 | -0.09(-0.79%) |
Aug 14, 2023 | 11.69 | 11.70 | 11.48 | 11.50 | 873,901 | -0.22(-1.86%) |
Aug 11, 2023 | 11.76 | 11.79 | 11.69 | 11.71 | 490,910 | -0.05(-0.46%) |
Aug 10, 2023 | 11.88 | 11.90 | 11.70 | 11.77 | 546,276 | -0.01(-0.08%) |
Aug 09, 2023 | 11.82 | 11.87 | 11.70 | 11.78 | 673,835 | -0.05(-0.38%) |
Aug 08, 2023 | 11.71 | 11.84 | 11.64 | 11.82 | 500,965 | +0.02(+0.15%) |
Aug 07, 2023 | 11.72 | 11.80 | 11.70 | 11.80 | 543,308 | +0.10(+0.85%) |
Aug 04, 2023 | 11.53 | 11.76 | 11.51 | 11.70 | 969,697 | +0.28(+2.46%) |
Aug 03, 2023 | 11.71 | 11.71 | 11.42 | 11.42 | 1,113,123 | -0.34(-2.85%) |
Aug 02, 2023 | 11.72 | 11.77 | 11.62 | 11.76 | 788,990 | -0.05(-0.46%) |
Aug 01, 2023 | 11.83 | 11.91 | 11.76 | 11.81 | 811,008 | -0.02(-0.15%) |
Jul 31, 2023 | 12.09 | 12.09 | 11.78 | 11.83 | 1,241,960 | -0.22(-1.81%) |
Jul 28, 2023 | 12.04 | 12.13 | 11.87 | 12.05 | 844,865 | +0.14(+1.22%) |
Jul 27, 2023 | 12.15 | 12.29 | 11.87 | 11.90 | 1,463,901 | -0.18(-1.50%) |
Jul 26, 2023 | 11.96 | 12.24 | 11.96 | 12.09 | 1,233,008 | +0.01(+0.08%) |
Jul 25, 2023 | 11.89 | 12.17 | 11.79 | 12.08 | 1,852,548 | +0.18(+1.52%) |
Jul 24, 2023 | 11.61 | 11.94 | 11.46 | 11.89 | 2,206,667 | +0.49(+4.29%) |
Jul 21, 2023 | 11.46 | 11.51 | 11.34 | 11.41 | 1,023,330 | +0.02(+0.16%) |
Jul 20, 2023 | 11.50 | 11.56 | 11.35 | 11.39 | 1,465,295 | -0.12(-1.02%) |
Jul 19, 2023 | 11.47 | 11.56 | 11.44 | 11.51 | 1,316,361 | +0.09(+0.79%) |
Jul 18, 2023 | 11.30 | 11.50 | 11.30 | 11.42 | 1,129,532 | +0.12(+1.03%) |
Jul 17, 2023 | 11.26 | 11.31 | 11.13 | 11.30 | 1,303,610 | +0.04(+0.40%) |
Jul 14, 2023 | 11.38 | 11.38 | 11.24 | 11.25 | 928,561 | -0.09(-0.79%) |
Jul 13, 2023 | 11.25 | 11.45 | 11.24 | 11.34 | 1,258,675 | +0.10(+0.88%) |
Jul 12, 2023 | 11.23 | 11.32 | 11.21 | 11.24 | 1,343,664 | +0.12(+1.05%) |
Jul 11, 2023 | 11.18 | 11.25 | 11.04 | 11.13 | 868,155 | -0.02(-0.16%) |
Jul 10, 2023 | 11.03 | 11.26 | 10.99 | 11.15 | 908,363 | +0.12(+1.06%) |
Jul 07, 2023 | 10.73 | 11.14 | 10.72 | 11.03 | 982,169 | +0.31(+2.84%) |
Jul 06, 2023 | 10.92 | 10.95 | 10.58 | 10.72 | 1,664,482 | -0.29(-2.61%) |
Jul 05, 2023 | 11.20 | 11.20 | 10.99 | 11.01 | 946,685 | -0.22(-1.92%) |
Jul 03, 2023 | 11.30 | 11.34 | 11.20 | 11.23 | 468,121 | -0.07(-0.63%) |
Jun 30, 2023 | 11.30 | 11.34 | 11.24 | 11.30 | 580,022 | +0.03(+0.24%) |
Jun 29, 2023 | 11.30 | 11.35 | 11.23 | 11.27 | 729,009 | -0.04(-0.32%) |
Jun 28, 2023 | 11.26 | 11.33 | 11.21 | 11.31 | 625,008 | +0.03(+0.24%) |
Jun 27, 2023 | 11.05 | 11.29 | 11.04 | 11.28 | 625,735 | +0.22(+1.95%) |
Jun 26, 2023 | 10.80 | 11.14 | 10.79 | 11.07 | 723,841 | +0.24(+2.24%) |
Jun 23, 2023 | 10.99 | 11.00 | 10.82 | 10.82 | 995,436 | -0.21(-1.87%) |
Jun 22, 2023 | 11.11 | 11.14 | 10.99 | 11.03 | 613,575 | -0.11(-0.97%) |
Jun 21, 2023 | 11.05 | 11.19 | 10.96 | 11.14 | 784,372 | +0.09(+0.80%) |
Jun 20, 2023 | 11.05 | 11.08 | 10.96 | 11.05 | 765,751 | +0.03(+0.24%) |
Jun 16, 2023 | 11.15 | 11.15 | 10.96 | 11.02 | 914,424 | -0.07(-0.64%) |
Jun 15, 2023 | 10.91 | 11.13 | 10.90 | 11.09 | 869,459 | +0.18(+1.63%) |
Jun 14, 2023 | 10.97 | 11.05 | 10.85 | 10.91 | 893,434 | -0.02(-0.16%) |
Jun 13, 2023 | 10.92 | 10.98 | 10.85 | 10.93 | 887,487 | +0.05(+0.49%) |
Jun 12, 2023 | 10.68 | 10.92 | 10.67 | 10.88 | 972,485 | +0.16(+1.49%) |
Jun 09, 2023 | 10.68 | 10.72 | 10.56 | 10.72 | 607,208 | +0.04(+0.33%) |
Jun 08, 2023 | 10.65 | 10.69 | 10.49 | 10.68 | 891,305 | +0.05(+0.50%) |
Jun 07, 2023 | 10.54 | 10.68 | 10.52 | 10.63 | 1,126,643 | +0.09(+0.84%) |
Jun 06, 2023 | 10.27 | 10.58 | 10.24 | 10.54 | 911,597 | +0.29(+2.86%) |
Jun 05, 2023 | 10.37 | 10.40 | 10.24 | 10.25 | 807,386 | -0.15(-1.45%) |
Jun 02, 2023 | 10.26 | 10.42 | 10.18 | 10.40 | 1,132,356 | +0.22(+2.18%) |
Jun 01, 2023 | 10.04 | 10.18 | 9.920 | 10.18 | 906,843 | +0.20(+1.96%) |
May 31, 2023 | 9.876 | 10.02 | 9.831 | 9.982 | 987,803 | +0.02(+0.18%) |
May 30, 2023 | 9.752 | 9.996 | 9.743 | 9.965 | 1,649,823 | +0.28(+2.84%) |
May 26, 2023 | 9.379 | 9.707 | 9.307 | 9.689 | 1,361,245 | +0.32(+3.41%) |
May 25, 2023 | 9.538 | 9.547 | 9.228 | 9.370 | 2,071,581 | -0.24(-2.50%) |
May 24, 2023 | 9.725 | 9.752 | 9.414 | 9.609 | 2,563,706 | -0.14(-1.46%) |
May 23, 2023 | 9.769 | 9.956 | 9.743 | 9.752 | 1,014,860 | +0.01(+0.09%) |
May 22, 2023 | 9.689 | 9.792 | 9.611 | 9.743 | 1,008,053 | +0.11(+1.11%) |
May 19, 2023 | 9.796 | 9.831 | 9.569 | 9.636 | 945,781 | -0.25(-2.52%) |
May 18, 2023 | 9.752 | 9.928 | 9.729 | 9.885 | 1,213,775 | +0.12(+1.27%) |
May 17, 2023 | 9.636 | 9.805 | 9.587 | 9.760 | 810,768 | +0.19(+1.95%) |
May 16, 2023 | 9.725 | 9.792 | 9.574 | 9.574 | 1,255,529 | -0.20(-2.09%) |
May 15, 2023 | 9.814 | 9.929 | 9.769 | 9.778 | 1,132,911 | -0.03(-0.27%) |
May 12, 2023 | 9.787 | 9.929 | 9.725 | 9.805 | 1,219,300 | +0.05(+0.55%) |
May 11, 2023 | 9.725 | 9.760 | 9.538 | 9.752 | 1,043,771 | -0.08(-0.81%) |
May 10, 2023 | 9.947 | 9.991 | 9.743 | 9.831 | 903,300 | +0.02(+0.18%) |
May 09, 2023 | 9.796 | 9.894 | 9.725 | 9.814 | 889,853 | +0.02(+0.18%) |
May 08, 2023 | 9.760 | 9.858 | 9.645 | 9.796 | 752,013 | +0.09(+0.91%) |
May 05, 2023 | 9.636 | 9.760 | 9.574 | 9.707 | 887,309 | +0.20(+2.15%) |
May 04, 2023 | 9.609 | 9.618 | 9.405 | 9.503 | 1,100,215 | -0.18(-1.83%) |
May 03, 2023 | 9.680 | 9.911 | 9.627 | 9.680 | 1,237,661 | +0.05(+0.55%) |
May 02, 2023 | 10.16 | 10.17 | 9.513 | 9.627 | 2,139,155 | -0.55(-5.41%) |