Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.05 | 12.05 | 11.97 | 12.02 | 47,380 | +0.01(+0.08%) |
May 16, 2024 | 12.07 | 12.09 | 11.97 | 12.01 | 84,760 | -0.09(-0.74%) |
May 15, 2024 | 12.13 | 12.13 | 12.01 | 12.10 | 75,995 | +0.09(+0.75%) |
May 14, 2024 | 11.98 | 12.02 | 11.89 | 12.01 | 93,959 | +0.03(+0.23%) |
May 13, 2024 | 12.04 | 12.04 | 11.94 | 11.98 | 45,421 | +0.04(+0.33%) |
May 10, 2024 | 12.09 | 12.09 | 11.93 | 11.94 | 57,618 | -0.09(-0.74%) |
May 09, 2024 | 12.08 | 12.10 | 11.98 | 12.03 | 85,524 | +0.01(+0.08%) |
May 08, 2024 | 12.00 | 12.04 | 11.93 | 12.02 | 100,152 | +0.03(+0.25%) |
May 07, 2024 | 12.01 | 12.03 | 11.93 | 11.99 | 86,267 | +0.06(+0.50%) |
May 06, 2024 | 11.88 | 11.96 | 11.83 | 11.93 | 87,056 | +0.11(+0.92%) |
May 03, 2024 | 11.69 | 11.83 | 11.69 | 11.82 | 112,561 | +0.21(+1.79%) |
May 02, 2024 | 11.55 | 11.63 | 11.53 | 11.62 | 78,926 | +0.10(+0.86%) |
May 01, 2024 | 11.45 | 11.62 | 11.45 | 11.52 | 123,706 | +0.06(+0.52%) |
Apr 30, 2024 | 11.61 | 11.62 | 11.45 | 11.46 | 115,316 | -0.10(-0.86%) |
Apr 29, 2024 | 11.49 | 11.57 | 11.49 | 11.56 | 73,178 | +0.10(+0.86%) |
Apr 26, 2024 | 11.41 | 11.51 | 11.41 | 11.46 | 97,057 | +0.08(+0.70%) |
Apr 25, 2024 | 11.36 | 11.38 | 11.24 | 11.38 | 145,429 | -0.08(-0.69%) |
Apr 24, 2024 | 11.53 | 11.64 | 11.36 | 11.46 | 141,009 | -0.02(-0.17%) |
Apr 23, 2024 | 11.39 | 11.53 | 11.39 | 11.48 | 122,807 | +0.11(+0.96%) |
Apr 22, 2024 | 11.33 | 11.37 | 11.24 | 11.37 | 78,618 | +0.12(+1.06%) |
Apr 19, 2024 | 11.17 | 11.28 | 11.17 | 11.25 | 88,374 | +0.11(+0.98%) |
Apr 18, 2024 | 11.29 | 11.29 | 11.11 | 11.14 | 132,015 | -0.11(-0.97%) |
Apr 17, 2024 | 11.22 | 11.42 | 11.19 | 11.25 | 165,155 | +0.13(+1.16%) |
Apr 16, 2024 | 11.18 | 11.23 | 11.05 | 11.12 | 126,645 | -0.06(-0.53%) |
Apr 15, 2024 | 11.57 | 11.57 | 11.15 | 11.18 | 164,910 | -0.33(-2.84%) |
Apr 12, 2024 | 11.72 | 11.77 | 11.47 | 11.51 | 160,640 | -0.21(-1.80%) |
Apr 11, 2024 | 11.76 | 11.78 | 11.67 | 11.72 | 139,266 | +0.00(+0.00%) |
Apr 10, 2024 | 11.75 | 11.76 | 11.63 | 11.72 | 148,162 | -0.06(-0.50%) |
Apr 09, 2024 | 11.75 | 11.84 | 11.72 | 11.78 | 105,592 | +0.07(+0.59%) |
Apr 08, 2024 | 11.64 | 11.83 | 11.55 | 11.71 | 180,665 | +0.11(+0.93%) |
Apr 05, 2024 | 11.57 | 11.64 | 11.53 | 11.60 | 111,855 | +0.05(+0.42%) |
Apr 04, 2024 | 11.59 | 11.62 | 11.48 | 11.55 | 166,815 | -0.02(-0.17%) |
Apr 03, 2024 | 11.58 | 11.58 | 11.44 | 11.57 | 124,271 | -0.04(-0.34%) |
Apr 02, 2024 | 11.62 | 11.62 | 11.49 | 11.61 | 205,075 | -0.08(-0.67%) |
Apr 01, 2024 | 11.71 | 11.74 | 11.61 | 11.69 | 253,878 | -0.02(-0.17%) |
Mar 28, 2024 | 11.65 | 11.74 | 11.55 | 11.71 | 129,689 | +0.07(+0.59%) |
Mar 27, 2024 | 11.66 | 11.66 | 11.52 | 11.64 | 145,327 | +0.01(+0.08%) |
Mar 26, 2024 | 11.70 | 11.70 | 11.57 | 11.63 | 148,424 | -0.04(-0.34%) |
Mar 25, 2024 | 11.71 | 11.72 | 11.63 | 11.67 | 109,806 | -0.03(-0.25%) |
Mar 22, 2024 | 11.78 | 11.78 | 11.62 | 11.70 | 101,158 | -0.01(-0.08%) |
Mar 21, 2024 | 11.67 | 11.74 | 11.66 | 11.71 | 107,581 | +0.07(+0.59%) |
Mar 20, 2024 | 11.50 | 11.64 | 11.48 | 11.64 | 161,296 | +0.11(+0.93%) |
Mar 19, 2024 | 11.54 | 11.54 | 11.42 | 11.53 | 139,050 | -0.02(-0.17%) |
Mar 18, 2024 | 11.65 | 11.68 | 11.49 | 11.55 | 109,258 | -0.08(-0.67%) |
Mar 15, 2024 | 11.54 | 11.67 | 11.52 | 11.63 | 73,413 | +0.06(+0.51%) |
Mar 14, 2024 | 11.81 | 11.81 | 11.54 | 11.57 | 64,562 | -0.18(-1.53%) |
Mar 13, 2024 | 11.80 | 11.81 | 11.74 | 11.75 | 76,497 | +0.00(+0.00%) |
Mar 12, 2024 | 11.77 | 11.81 | 11.71 | 11.75 | 80,175 | +0.04(+0.33%) |
Mar 11, 2024 | 11.65 | 11.75 | 11.60 | 11.71 | 80,810 | +0.07(+0.58%) |
Mar 08, 2024 | 11.65 | 11.65 | 11.58 | 11.64 | 99,105 | +0.00(+0.00%) |
Mar 07, 2024 | 11.60 | 11.64 | 11.59 | 11.64 | 43,085 | +0.06(+0.50%) |
Mar 06, 2024 | 11.49 | 11.59 | 11.45 | 11.59 | 99,670 | +0.14(+1.19%) |
Mar 05, 2024 | 11.46 | 11.51 | 11.41 | 11.45 | 69,514 | -0.02(-0.17%) |
Mar 04, 2024 | 11.42 | 11.53 | 11.42 | 11.47 | 121,137 | -0.01(-0.08%) |
Mar 01, 2024 | 11.48 | 11.56 | 11.44 | 11.48 | 108,289 | +0.00(+0.00%) |
Feb 29, 2024 | 11.60 | 11.64 | 11.41 | 11.48 | 126,654 | -0.02(-0.17%) |
Feb 28, 2024 | 11.51 | 11.58 | 11.48 | 11.50 | 95,242 | -0.03(-0.25%) |
Feb 27, 2024 | 11.60 | 11.64 | 11.51 | 11.53 | 116,240 | -0.05(-0.42%) |
Feb 26, 2024 | 11.57 | 11.60 | 11.55 | 11.58 | 93,861 | +0.06(+0.51%) |
Feb 23, 2024 | 11.56 | 11.60 | 11.50 | 11.52 | 80,884 | +0.02(+0.17%) |
Feb 22, 2024 | 11.45 | 11.54 | 11.45 | 11.50 | 63,211 | +0.11(+0.94%) |
Feb 21, 2024 | 11.38 | 11.45 | 11.34 | 11.39 | 69,403 | -0.03(-0.26%) |
Feb 20, 2024 | 11.44 | 11.48 | 11.38 | 11.42 | 67,596 | -0.02(-0.17%) |
Feb 16, 2024 | 11.46 | 11.52 | 11.40 | 11.44 | 80,539 | -0.07(-0.59%) |
Feb 15, 2024 | 11.47 | 11.57 | 11.46 | 11.51 | 39,748 | +0.02(+0.17%) |
Feb 14, 2024 | 11.53 | 11.63 | 11.36 | 11.49 | 124,470 | +0.06(+0.49%) |
Feb 13, 2024 | 11.50 | 11.61 | 11.38 | 11.43 | 129,155 | -0.13(-1.16%) |
Feb 12, 2024 | 11.51 | 11.60 | 11.48 | 11.57 | 114,195 | +0.11(+0.92%) |
Feb 09, 2024 | 11.47 | 11.53 | 11.41 | 11.46 | 103,967 | +0.02(+0.17%) |
Feb 08, 2024 | 11.41 | 11.45 | 11.39 | 11.44 | 53,663 | +0.05(+0.42%) |
Feb 07, 2024 | 11.36 | 11.39 | 11.33 | 11.39 | 128,368 | +0.05(+0.42%) |
Feb 06, 2024 | 11.30 | 11.39 | 11.24 | 11.35 | 160,292 | +0.05(+0.43%) |
Feb 05, 2024 | 11.36 | 11.36 | 11.20 | 11.30 | 151,556 | -0.04(-0.34%) |
Feb 02, 2024 | 11.41 | 11.42 | 11.27 | 11.34 | 201,230 | -0.09(-0.76%) |
Feb 01, 2024 | 11.27 | 11.44 | 11.27 | 11.42 | 119,066 | +0.18(+1.63%) |
Jan 31, 2024 | 11.26 | 11.34 | 11.21 | 11.24 | 178,607 | -0.02(-0.17%) |
Jan 30, 2024 | 11.18 | 11.28 | 11.18 | 11.26 | 96,512 | +0.02(+0.17%) |
Jan 29, 2024 | 11.16 | 11.24 | 11.13 | 11.24 | 65,676 | +0.11(+0.95%) |
Jan 26, 2024 | 11.01 | 11.14 | 10.99 | 11.13 | 141,693 | +0.06(+0.52%) |
Jan 25, 2024 | 11.09 | 11.09 | 10.98 | 11.08 | 73,311 | +0.09(+0.79%) |
Jan 24, 2024 | 11.30 | 11.33 | 10.97 | 10.99 | 222,010 | -0.18(-1.64%) |
Jan 23, 2024 | 11.11 | 11.21 | 11.08 | 11.17 | 203,799 | +0.08(+0.69%) |
Jan 22, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 222,943 | +0.20(+1.85%) |
Jan 19, 2024 | 10.84 | 10.89 | 10.77 | 10.89 | 84,732 | +0.09(+0.80%) |
Jan 18, 2024 | 10.72 | 10.82 | 10.70 | 10.81 | 111,401 | +0.15(+1.44%) |
Jan 17, 2024 | 10.89 | 10.95 | 10.61 | 10.65 | 103,719 | -0.21(-1.95%) |
Jan 16, 2024 | 10.92 | 10.94 | 10.83 | 10.87 | 126,411 | -0.12(-1.05%) |
Jan 12, 2024 | 10.99 | 11.02 | 10.92 | 10.98 | 115,668 | -0.01(-0.09%) |
Jan 11, 2024 | 11.01 | 11.01 | 10.88 | 10.99 | 131,614 | -0.00(-0.02%) |
Jan 10, 2024 | 10.95 | 11.02 | 10.93 | 10.99 | 131,356 | +0.08(+0.70%) |
Jan 09, 2024 | 10.95 | 10.95 | 10.81 | 10.92 | 98,517 | -0.06(-0.52%) |
Jan 08, 2024 | 10.92 | 11.03 | 10.81 | 10.97 | 168,933 | +0.15(+1.41%) |
Jan 05, 2024 | 10.83 | 10.92 | 10.77 | 10.82 | 164,399 | +0.08(+0.71%) |
Jan 04, 2024 | 10.72 | 10.80 | 10.72 | 10.75 | 94,755 | +0.02(+0.18%) |
Jan 03, 2024 | 10.82 | 10.83 | 10.71 | 10.73 | 144,784 | -0.08(-0.70%) |
Jan 02, 2024 | 10.83 | 10.87 | 10.72 | 10.80 | 156,704 | -0.03(-0.26%) |
Dec 29, 2023 | 10.98 | 11.04 | 10.80 | 10.83 | 205,375 | -0.11(-1.04%) |
Dec 28, 2023 | 10.99 | 11.01 | 10.86 | 10.95 | 204,634 | +0.01(+0.09%) |
Dec 27, 2023 | 10.88 | 10.96 | 10.88 | 10.94 | 134,052 | +0.08(+0.70%) |
Dec 26, 2023 | 10.76 | 10.87 | 10.67 | 10.86 | 135,429 | +0.14(+1.33%) |
Dec 22, 2023 | 10.68 | 10.78 | 10.62 | 10.72 | 75,845 | +0.12(+1.17%) |
Dec 21, 2023 | 10.61 | 10.64 | 10.54 | 10.59 | 132,659 | +0.08(+0.72%) |
Dec 20, 2023 | 10.50 | 10.70 | 10.48 | 10.52 | 184,942 | +0.02(+0.18%) |
Dec 19, 2023 | 10.51 | 10.61 | 10.50 | 10.50 | 137,173 | -0.01(-0.09%) |
Dec 18, 2023 | 10.54 | 10.60 | 10.48 | 10.51 | 147,793 | +0.01(+0.09%) |
Dec 15, 2023 | 10.53 | 10.57 | 10.47 | 10.50 | 109,711 | +0.03(+0.27%) |
Dec 14, 2023 | 10.44 | 10.56 | 10.35 | 10.47 | 143,013 | +0.17(+1.64%) |
Dec 13, 2023 | 10.08 | 10.31 | 10.000 | 10.30 | 156,491 | +0.26(+2.63%) |
Dec 12, 2023 | 10.04 | 10.09 | 9.943 | 10.04 | 138,561 | +0.02(+0.19%) |
Dec 11, 2023 | 10.01 | 10.07 | 9.971 | 10.02 | 170,909 | +0.07(+0.66%) |
Dec 08, 2023 | 9.849 | 9.981 | 9.844 | 9.952 | 103,773 | +0.06(+0.57%) |
Dec 07, 2023 | 9.821 | 9.896 | 9.745 | 9.896 | 180,105 | +0.17(+1.74%) |
Dec 06, 2023 | 9.839 | 9.916 | 9.719 | 9.726 | 290,441 | -0.11(-1.15%) |
Dec 05, 2023 | 9.943 | 10.01 | 9.821 | 9.839 | 180,875 | -0.08(-0.85%) |
Dec 04, 2023 | 10.03 | 10.08 | 9.924 | 9.924 | 207,188 | -0.10(-1.03%) |
Dec 01, 2023 | 9.821 | 10.05 | 9.821 | 10.03 | 140,949 | +0.24(+2.40%) |
Nov 30, 2023 | 9.905 | 9.934 | 9.783 | 9.792 | 146,011 | -0.05(-0.48%) |
Nov 29, 2023 | 9.755 | 9.887 | 9.755 | 9.839 | 260,221 | +0.17(+1.75%) |
Nov 28, 2023 | 9.642 | 9.689 | 9.566 | 9.670 | 173,367 | +0.03(+0.29%) |
Nov 27, 2023 | 9.670 | 9.689 | 9.566 | 9.642 | 108,502 | -0.01(-0.10%) |
Nov 24, 2023 | 9.651 | 9.689 | 9.642 | 9.651 | 60,569 | +0.00(+0.00%) |
Nov 22, 2023 | 9.689 | 9.717 | 9.651 | 9.651 | 146,885 | -0.04(-0.39%) |
Nov 21, 2023 | 9.670 | 9.764 | 9.670 | 9.689 | 102,949 | -0.03(-0.29%) |
Nov 20, 2023 | 9.642 | 9.774 | 9.642 | 9.717 | 92,475 | +0.04(+0.39%) |
Nov 17, 2023 | 9.708 | 9.726 | 9.651 | 9.679 | 83,090 | -0.04(-0.39%) |
Nov 16, 2023 | 9.717 | 9.745 | 9.661 | 9.717 | 65,804 | +0.06(+0.58%) |
Nov 15, 2023 | 9.651 | 9.764 | 9.651 | 9.661 | 107,842 | +0.03(+0.29%) |
Nov 14, 2023 | 9.557 | 9.670 | 9.529 | 9.632 | 92,900 | +0.24(+2.58%) |
Nov 13, 2023 | 9.381 | 9.399 | 9.330 | 9.390 | 95,100 | +0.02(+0.20%) |
Nov 10, 2023 | 9.297 | 9.456 | 9.297 | 9.372 | 60,406 | +0.10(+1.10%) |
Nov 09, 2023 | 9.455 | 9.511 | 9.260 | 9.269 | 108,034 | -0.18(-1.87%) |
Nov 08, 2023 | 9.558 | 9.576 | 9.437 | 9.446 | 129,648 | -0.07(-0.78%) |
Nov 07, 2023 | 9.427 | 9.530 | 9.427 | 9.520 | 76,913 | +0.10(+1.09%) |
Nov 06, 2023 | 9.539 | 9.558 | 9.399 | 9.418 | 100,401 | -0.08(-0.88%) |
Nov 03, 2023 | 9.372 | 9.511 | 9.358 | 9.502 | 153,153 | +0.23(+2.51%) |
Nov 02, 2023 | 9.092 | 9.278 | 9.074 | 9.269 | 155,817 | +0.30(+3.32%) |
Nov 01, 2023 | 8.813 | 8.981 | 8.804 | 8.971 | 168,476 | +0.15(+1.69%) |
Oct 31, 2023 | 8.739 | 8.832 | 8.674 | 8.822 | 170,038 | +0.14(+1.61%) |
Oct 30, 2023 | 8.683 | 8.739 | 8.599 | 8.683 | 97,990 | +0.06(+0.65%) |
Oct 27, 2023 | 8.701 | 8.720 | 8.599 | 8.627 | 147,239 | -0.06(-0.64%) |
Oct 26, 2023 | 8.748 | 8.767 | 8.655 | 8.683 | 102,353 | -0.06(-0.64%) |
Oct 25, 2023 | 8.878 | 8.888 | 8.729 | 8.739 | 82,621 | -0.15(-1.68%) |
Oct 24, 2023 | 8.822 | 8.897 | 8.748 | 8.888 | 111,200 | +0.15(+1.70%) |
Oct 23, 2023 | 8.813 | 8.841 | 8.711 | 8.739 | 262,134 | -0.08(-0.95%) |
Oct 20, 2023 | 8.841 | 8.878 | 8.795 | 8.822 | 93,094 | -0.07(-0.84%) |
Oct 19, 2023 | 8.962 | 9.064 | 8.892 | 8.897 | 101,859 | -0.08(-0.93%) |
Oct 18, 2023 | 9.167 | 9.204 | 8.954 | 8.981 | 246,920 | -0.25(-2.72%) |
Oct 17, 2023 | 9.269 | 9.297 | 9.204 | 9.232 | 125,044 | -0.06(-0.60%) |
Oct 16, 2023 | 9.241 | 9.344 | 9.232 | 9.288 | 323,970 | -0.04(-0.40%) |
Oct 13, 2023 | 9.465 | 9.465 | 9.316 | 9.325 | 80,986 | -0.12(-1.28%) |
Oct 12, 2023 | 9.567 | 9.567 | 9.413 | 9.446 | 80,172 | -0.08(-0.81%) |
Oct 11, 2023 | 9.514 | 9.569 | 9.450 | 9.523 | 135,423 | +0.06(+0.58%) |
Oct 10, 2023 | 9.422 | 9.523 | 9.422 | 9.468 | 132,583 | +0.02(+0.19%) |
Oct 09, 2023 | 9.376 | 9.486 | 9.376 | 9.449 | 71,580 | +0.08(+0.88%) |
Oct 06, 2023 | 9.238 | 9.421 | 9.238 | 9.367 | 116,042 | +0.04(+0.39%) |
Oct 05, 2023 | 9.265 | 9.344 | 9.256 | 9.330 | 96,488 | +0.01(+0.10%) |
Oct 04, 2023 | 9.348 | 9.385 | 9.238 | 9.321 | 188,876 | -0.04(-0.39%) |
Oct 03, 2023 | 9.459 | 9.537 | 9.348 | 9.357 | 95,205 | -0.22(-2.31%) |
Oct 02, 2023 | 9.560 | 9.643 | 9.560 | 9.578 | 112,039 | -0.07(-0.76%) |
Sep 29, 2023 | 9.689 | 9.707 | 9.624 | 9.652 | 148,161 | +0.04(+0.38%) |
Sep 28, 2023 | 9.505 | 9.652 | 9.477 | 9.615 | 115,098 | +0.06(+0.58%) |
Sep 27, 2023 | 9.597 | 9.633 | 9.509 | 9.560 | 151,413 | -0.02(-0.19%) |
Sep 26, 2023 | 9.689 | 9.748 | 9.569 | 9.578 | 222,877 | -0.16(-1.61%) |
Sep 25, 2023 | 9.698 | 9.781 | 9.739 | 9.735 | 105,700 | -0.05(-0.47%) |
Sep 22, 2023 | 9.818 | 9.818 | 9.753 | 9.781 | 104,880 | -0.04(-0.37%) |
Sep 21, 2023 | 9.946 | 9.946 | 9.804 | 9.818 | 97,183 | -0.16(-1.57%) |
Sep 20, 2023 | 10.03 | 10.06 | 9.965 | 9.974 | 82,661 | -0.03(-0.28%) |
Sep 19, 2023 | 10.06 | 10.06 | 9.974 | 10.00 | 143,476 | -0.03(-0.28%) |
Sep 18, 2023 | 10.07 | 10.07 | 9.992 | 10.03 | 154,596 | -0.01(-0.09%) |
Sep 15, 2023 | 10.12 | 10.15 | 10.00 | 10.04 | 182,666 | -0.09(-0.91%) |
Sep 14, 2023 | 10.16 | 10.18 | 10.11 | 10.13 | 187,183 | -0.00(-0.03%) |
Sep 13, 2023 | 10.19 | 10.21 | 10.11 | 10.13 | 137,436 | -0.04(-0.36%) |
Sep 12, 2023 | 10.22 | 10.22 | 10.14 | 10.17 | 78,957 | -0.05(-0.54%) |
Sep 11, 2023 | 10.30 | 10.30 | 10.20 | 10.22 | 80,780 | -0.01(-0.09%) |
Sep 08, 2023 | 10.26 | 10.27 | 10.21 | 10.23 | 76,054 | +0.00(+0.00%) |
Sep 07, 2023 | 10.31 | 10.31 | 10.21 | 10.23 | 86,235 | -0.07(-0.71%) |
Sep 06, 2023 | 10.24 | 10.32 | 10.23 | 10.31 | 125,314 | +0.03(+0.27%) |
Sep 05, 2023 | 10.31 | 10.35 | 10.27 | 10.28 | 105,469 | -0.11(-1.05%) |
Sep 01, 2023 | 10.41 | 10.42 | 10.33 | 10.39 | 109,815 | +0.03(+0.26%) |
Aug 31, 2023 | 10.35 | 10.39 | 10.29 | 10.36 | 136,043 | +0.08(+0.80%) |
Aug 30, 2023 | 10.24 | 10.31 | 10.23 | 10.28 | 138,236 | +0.05(+0.44%) |
Aug 29, 2023 | 10.08 | 10.24 | 10.07 | 10.23 | 171,428 | +0.11(+1.08%) |
Aug 28, 2023 | 10.15 | 10.21 | 10.09 | 10.12 | 183,568 | -0.03(-0.27%) |
Aug 25, 2023 | 10.19 | 10.26 | 10.08 | 10.15 | 452,627 | -0.07(-0.71%) |
Aug 24, 2023 | 10.41 | 10.42 | 10.20 | 10.22 | 99,157 | -0.15(-1.49%) |
Aug 23, 2023 | 10.39 | 10.44 | 10.34 | 10.38 | 59,672 | +0.05(+0.44%) |
Aug 22, 2023 | 10.43 | 10.43 | 10.30 | 10.33 | 172,777 | -0.06(-0.61%) |
Aug 21, 2023 | 10.37 | 10.41 | 10.31 | 10.40 | 40,659 | +0.01(+0.09%) |
Aug 18, 2023 | 10.30 | 10.39 | 10.30 | 10.39 | 60,945 | +0.06(+0.62%) |
Aug 17, 2023 | 10.48 | 10.48 | 10.30 | 10.32 | 55,213 | -0.11(-1.05%) |
Aug 16, 2023 | 10.51 | 10.54 | 10.41 | 10.43 | 46,105 | -0.10(-0.95%) |
Aug 15, 2023 | 10.62 | 10.65 | 10.48 | 10.53 | 130,908 | -0.21(-1.95%) |
Aug 14, 2023 | 10.71 | 10.76 | 10.64 | 10.74 | 62,716 | +0.05(+0.49%) |
Aug 11, 2023 | 10.67 | 10.74 | 10.64 | 10.69 | 58,183 | +0.02(+0.17%) |
Aug 10, 2023 | 10.60 | 10.74 | 10.60 | 10.67 | 149,657 | +0.07(+0.68%) |
Aug 09, 2023 | 10.56 | 10.64 | 10.56 | 10.60 | 79,772 | +0.04(+0.34%) |
Aug 08, 2023 | 10.60 | 10.65 | 10.55 | 10.56 | 44,963 | -0.06(-0.59%) |
Aug 07, 2023 | 10.60 | 10.67 | 10.52 | 10.63 | 89,933 | +0.06(+0.60%) |
Aug 04, 2023 | 10.57 | 10.64 | 10.52 | 10.56 | 62,487 | +0.04(+0.34%) |
Aug 03, 2023 | 10.62 | 10.64 | 10.50 | 10.53 | 91,494 | -0.09(-0.85%) |
Aug 02, 2023 | 10.69 | 10.69 | 10.57 | 10.62 | 65,428 | -0.16(-1.51%) |
Aug 01, 2023 | 10.78 | 10.83 | 10.73 | 10.78 | 91,929 | +0.00(+0.00%) |
Jul 31, 2023 | 10.75 | 10.84 | 10.73 | 10.78 | 114,850 | +0.08(+0.76%) |
Jul 28, 2023 | 10.57 | 10.73 | 10.55 | 10.70 | 93,118 | +0.17(+1.63%) |
Jul 27, 2023 | 10.65 | 10.68 | 10.51 | 10.53 | 101,767 | -0.03(-0.26%) |
Jul 26, 2023 | 10.68 | 10.68 | 10.54 | 10.56 | 88,340 | -0.13(-1.18%) |
Jul 25, 2023 | 10.56 | 10.68 | 10.54 | 10.68 | 122,208 | +0.15(+1.46%) |
Jul 24, 2023 | 10.56 | 10.58 | 10.51 | 10.53 | 92,842 | +0.02(+0.17%) |
Jul 21, 2023 | 10.47 | 10.56 | 10.45 | 10.51 | 83,582 | +0.04(+0.43%) |
Jul 20, 2023 | 10.55 | 10.55 | 10.41 | 10.47 | 189,517 | -0.08(-0.77%) |
Jul 19, 2023 | 10.52 | 10.65 | 10.52 | 10.55 | 141,573 | +0.03(+0.26%) |
Jul 18, 2023 | 10.56 | 10.62 | 10.51 | 10.52 | 155,523 | -0.04(-0.34%) |
Jul 17, 2023 | 10.55 | 10.57 | 10.50 | 10.56 | 73,860 | +0.04(+0.34%) |
Jul 14, 2023 | 10.73 | 10.75 | 10.50 | 10.52 | 140,536 | -0.16(-1.52%) |
Jul 13, 2023 | 10.62 | 10.69 | 10.60 | 10.68 | 72,170 | +0.14(+1.34%) |
Jul 12, 2023 | 10.58 | 10.61 | 10.49 | 10.54 | 99,683 | +0.04(+0.34%) |
Jul 11, 2023 | 10.46 | 10.52 | 10.42 | 10.50 | 75,447 | +0.04(+0.43%) |
Jul 10, 2023 | 10.25 | 10.46 | 10.19 | 10.46 | 140,452 | +0.30(+2.99%) |
Jul 07, 2023 | 10.15 | 10.21 | 10.10 | 10.16 | 152,503 | +0.01(+0.09%) |
Jul 06, 2023 | 10.44 | 10.44 | 10.11 | 10.15 | 182,158 | -0.33(-3.15%) |
Jul 05, 2023 | 10.52 | 10.53 | 10.45 | 10.48 | 91,132 | -0.05(-0.51%) |
Jul 03, 2023 | 10.46 | 10.55 | 10.46 | 10.53 | 74,460 | +0.07(+0.68%) |
Jun 30, 2023 | 10.49 | 10.51 | 10.38 | 10.46 | 101,351 | +0.04(+0.43%) |
Jun 29, 2023 | 10.27 | 10.42 | 10.27 | 10.42 | 103,119 | +0.12(+1.13%) |
Jun 28, 2023 | 10.18 | 10.33 | 10.16 | 10.30 | 93,274 | +0.13(+1.32%) |
Jun 27, 2023 | 10.04 | 10.19 | 10.03 | 10.17 | 77,882 | +0.12(+1.24%) |
Jun 26, 2023 | 10.05 | 10.13 | 9.996 | 10.04 | 83,524 | -0.02(-0.18%) |
Jun 23, 2023 | 10.17 | 10.21 | 10.03 | 10.06 | 118,826 | -0.13(-1.31%) |
Jun 22, 2023 | 10.19 | 10.23 | 10.15 | 10.19 | 64,743 | -0.02(-0.18%) |
Jun 21, 2023 | 10.23 | 10.27 | 10.17 | 10.21 | 82,513 | -0.05(-0.52%) |
Jun 20, 2023 | 10.30 | 10.33 | 10.21 | 10.26 | 77,832 | -0.03(-0.26%) |
Jun 16, 2023 | 10.35 | 10.40 | 10.27 | 10.29 | 74,006 | -0.04(-0.43%) |
Jun 15, 2023 | 10.17 | 10.35 | 10.17 | 10.33 | 132,332 | +0.11(+1.05%) |
Jun 14, 2023 | 10.30 | 10.32 | 10.15 | 10.23 | 121,462 | -0.03(-0.29%) |
Jun 13, 2023 | 10.27 | 10.31 | 10.20 | 10.26 | 142,663 | +0.02(+0.17%) |
Jun 12, 2023 | 10.28 | 10.28 | 10.20 | 10.24 | 92,276 | +0.01(+0.09%) |
Jun 09, 2023 | 10.22 | 10.28 | 10.18 | 10.23 | 70,033 | -0.02(-0.17%) |
Jun 08, 2023 | 10.20 | 10.26 | 10.14 | 10.25 | 61,451 | +0.11(+1.05%) |
Jun 07, 2023 | 10.18 | 10.23 | 10.13 | 10.14 | 53,646 | +0.02(+0.17%) |
Jun 06, 2023 | 10.14 | 10.17 | 10.06 | 10.12 | 119,806 | +0.01(+0.09%) |
Jun 05, 2023 | 10.12 | 10.24 | 10.04 | 10.12 | 139,579 | +0.01(+0.09%) |
Jun 02, 2023 | 9.912 | 10.13 | 9.868 | 10.11 | 182,554 | +0.19(+1.96%) |