Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.890 | 9.050 | 8.660 | 8.660 | 13,286 | -0.19(-2.15%) |
May 22, 2024 | 8.780 | 9.161 | 8.780 | 8.850 | 18,533 | -0.65(-6.84%) |
May 21, 2024 | 9.530 | 9.570 | 9.430 | 9.500 | 2,748 | -0.20(-2.06%) |
May 20, 2024 | 9.810 | 9.850 | 9.600 | 9.700 | 9,620 | +0.05(+0.52%) |
May 17, 2024 | 9.710 | 9.710 | 9.464 | 9.650 | 10,503 | -0.04(-0.41%) |
May 16, 2024 | 9.630 | 9.730 | 9.580 | 9.690 | 15,486 | -0.07(-0.72%) |
May 15, 2024 | 9.600 | 9.760 | 9.570 | 9.760 | 10,990 | +0.22(+2.31%) |
May 14, 2024 | 9.470 | 9.755 | 9.470 | 9.540 | 5,131 | -0.56(-5.54%) |
May 13, 2024 | 10.02 | 10.10 | 9.895 | 10.10 | 27,357 | +0.33(+3.38%) |
May 10, 2024 | 9.980 | 10.14 | 9.610 | 9.770 | 7,046 | -0.12(-1.21%) |
May 09, 2024 | 10.05 | 10.06 | 9.890 | 9.890 | 5,795 | +0.45(+4.77%) |
May 08, 2024 | 9.600 | 9.600 | 9.380 | 9.440 | 5,211 | -0.17(-1.77%) |
May 07, 2024 | 9.540 | 9.860 | 9.540 | 9.610 | 4,743 | +0.00(+0.00%) |
May 06, 2024 | 9.600 | 9.617 | 9.541 | 9.610 | 6,753 | +0.03(+0.31%) |
May 03, 2024 | 9.620 | 9.690 | 9.470 | 9.580 | 19,606 | +0.21(+2.24%) |
May 02, 2024 | 9.275 | 9.410 | 9.275 | 9.370 | 125,775 | +0.01(+0.11%) |
May 01, 2024 | 9.100 | 9.360 | 9.100 | 9.360 | 94,055 | +0.35(+3.88%) |
Apr 30, 2024 | 9.150 | 9.160 | 9.010 | 9.010 | 4,716 | -0.07(-0.78%) |
Apr 29, 2024 | 9.050 | 9.120 | 8.912 | 9.080 | 8,265 | -0.16(-1.73%) |
Apr 26, 2024 | 9.213 | 9.240 | 9.132 | 9.240 | 11,298 | +0.37(+4.17%) |
Apr 25, 2024 | 9.090 | 9.090 | 8.743 | 8.870 | 5,554 | -0.22(-2.42%) |
Apr 24, 2024 | 9.160 | 9.160 | 9.002 | 9.090 | 5,743 | +0.35(+4.00%) |
Apr 23, 2024 | 9.250 | 9.250 | 8.700 | 8.740 | 4,306 | +0.16(+1.86%) |
Apr 22, 2024 | 8.510 | 8.850 | 8.451 | 8.580 | 13,307 | +0.31(+3.75%) |
Apr 19, 2024 | 8.130 | 8.320 | 7.980 | 8.270 | 24,188 | -0.01(-0.12%) |
Apr 18, 2024 | 8.230 | 8.410 | 8.110 | 8.280 | 8,847 | +0.12(+1.47%) |
Apr 17, 2024 | 8.050 | 8.340 | 7.980 | 8.160 | 11,695 | -0.09(-1.09%) |
Apr 16, 2024 | 8.160 | 8.448 | 8.160 | 8.250 | 16,490 | -0.15(-1.79%) |
Apr 15, 2024 | 8.350 | 8.819 | 8.350 | 8.400 | 38,121 | -0.08(-1.00%) |
Apr 12, 2024 | 8.700 | 8.700 | 8.444 | 8.485 | 8,172 | -0.33(-3.69%) |
Apr 11, 2024 | 8.935 | 9.050 | 8.760 | 8.810 | 29,896 | +0.14(+1.61%) |
Apr 10, 2024 | 8.830 | 8.910 | 8.650 | 8.670 | 8,452 | -0.06(-0.69%) |
Apr 09, 2024 | 8.700 | 8.830 | 8.670 | 8.730 | 10,209 | +0.03(+0.34%) |
Apr 08, 2024 | 8.745 | 8.780 | 8.700 | 8.700 | 28,594 | -0.46(-5.02%) |
Apr 05, 2024 | 9.115 | 9.200 | 9.052 | 9.160 | 5,082 | +0.04(+0.44%) |
Apr 04, 2024 | 9.150 | 9.350 | 9.120 | 9.120 | 13,633 | -0.23(-2.46%) |
Apr 03, 2024 | 8.990 | 9.350 | 8.990 | 9.350 | 7,635 | +0.05(+0.54%) |
Apr 02, 2024 | 9.205 | 9.300 | 9.190 | 9.300 | 6,129 | +0.03(+0.32%) |
Apr 01, 2024 | 9.420 | 9.580 | 9.160 | 9.270 | 13,790 | -0.01(-0.11%) |
Mar 28, 2024 | 9.200 | 9.370 | 9.200 | 9.280 | 19,844 | +0.19(+2.09%) |
Mar 27, 2024 | 9.024 | 9.100 | 9.024 | 9.090 | 7,920 | -0.01(-0.11%) |
Mar 26, 2024 | 9.200 | 9.200 | 9.062 | 9.100 | 5,043 | -0.08(-0.87%) |
Mar 25, 2024 | 9.090 | 9.200 | 9.090 | 9.180 | 5,746 | -0.15(-1.61%) |
Mar 22, 2024 | 9.340 | 9.488 | 9.130 | 9.330 | 6,502 | -0.42(-4.31%) |
Mar 21, 2024 | 9.502 | 9.750 | 9.502 | 9.750 | 3,226 | +0.19(+1.99%) |
Mar 20, 2024 | 9.440 | 9.610 | 9.300 | 9.560 | 9,117 | -0.13(-1.34%) |
Mar 19, 2024 | 9.450 | 9.700 | 9.294 | 9.690 | 7,436 | -0.07(-0.72%) |
Mar 18, 2024 | 9.780 | 10.06 | 9.730 | 9.760 | 24,845 | +0.36(+3.83%) |
Mar 15, 2024 | 9.480 | 9.525 | 8.950 | 9.400 | 7,388 | +0.06(+0.64%) |
Mar 14, 2024 | 9.010 | 9.610 | 9.010 | 9.340 | 31,600 | -0.08(-0.85%) |
Mar 13, 2024 | 9.350 | 9.424 | 9.310 | 9.420 | 15,895 | +0.08(+0.86%) |
Mar 12, 2024 | 9.270 | 9.340 | 9.191 | 9.340 | 798,634 | +0.49(+5.54%) |
Mar 11, 2024 | 8.800 | 8.850 | 8.750 | 8.850 | 186,773 | +0.37(+4.36%) |
Mar 08, 2024 | 8.555 | 8.590 | 8.480 | 8.480 | 4,852 | -0.23(-2.64%) |
Mar 07, 2024 | 8.630 | 8.725 | 8.460 | 8.710 | 11,437 | +0.01(+0.11%) |
Mar 06, 2024 | 8.500 | 8.842 | 8.500 | 8.700 | 9,083 | +0.50(+6.10%) |
Mar 05, 2024 | 8.120 | 8.255 | 8.120 | 8.200 | 11,384 | -0.03(-0.36%) |
Mar 04, 2024 | 8.520 | 8.520 | 8.185 | 8.230 | 4,579 | -0.34(-3.97%) |
Mar 01, 2024 | 8.476 | 8.640 | 8.432 | 8.570 | 3,802 | -0.05(-0.64%) |
Feb 29, 2024 | 8.655 | 8.700 | 8.523 | 8.625 | 7,937 | +0.24(+2.92%) |
Feb 28, 2024 | 8.592 | 8.592 | 8.354 | 8.380 | 2,304 | -0.32(-3.68%) |
Feb 27, 2024 | 8.800 | 8.800 | 8.700 | 8.700 | 6,380 | -0.10(-1.14%) |
Feb 26, 2024 | 8.990 | 8.990 | 8.770 | 8.800 | 23,829 | -0.01(-0.11%) |
Feb 23, 2024 | 8.811 | 8.863 | 8.810 | 8.810 | 6,479 | +0.38(+4.51%) |
Feb 22, 2024 | 8.430 | 8.480 | 8.410 | 8.430 | 18,640 | +0.32(+3.95%) |
Feb 21, 2024 | 8.160 | 8.160 | 8.110 | 8.110 | 10,763 | +0.39(+5.05%) |
Feb 20, 2024 | 7.650 | 7.740 | 7.650 | 7.720 | 4,438 | -0.28(-3.50%) |
Feb 16, 2024 | 8.000 | 8.070 | 7.900 | 8.000 | 20,449 | +0.64(+8.77%) |
Feb 15, 2024 | 7.650 | 7.650 | 7.150 | 7.355 | 35,224 | -0.09(-1.28%) |
Feb 14, 2024 | 7.490 | 7.490 | 7.400 | 7.450 | 7,349 | +0.15(+2.05%) |
Feb 13, 2024 | 7.266 | 7.650 | 7.160 | 7.300 | 11,438 | -0.15(-2.01%) |
Feb 12, 2024 | 7.450 | 7.549 | 7.390 | 7.450 | 11,420 | +0.20(+2.76%) |
Feb 09, 2024 | 7.280 | 7.339 | 7.220 | 7.250 | 27,193 | -0.06(-0.82%) |
Feb 08, 2024 | 7.435 | 7.435 | 7.310 | 7.310 | 14,801 | -0.25(-3.31%) |
Feb 07, 2024 | 7.545 | 7.560 | 7.470 | 7.560 | 24,431 | -0.01(-0.13%) |
Feb 06, 2024 | 7.605 | 7.700 | 7.550 | 7.570 | 18,685 | +0.31(+4.27%) |
Feb 05, 2024 | 7.155 | 7.260 | 7.132 | 7.260 | 29,527 | +0.14(+1.97%) |
Feb 02, 2024 | 7.160 | 7.170 | 7.120 | 7.120 | 9,382 | -0.38(-5.07%) |
Feb 01, 2024 | 7.491 | 7.609 | 7.460 | 7.500 | 26,639 | +0.29(+4.02%) |
Jan 31, 2024 | 7.190 | 7.350 | 7.190 | 7.210 | 12,427 | -0.15(-2.04%) |
Jan 30, 2024 | 7.390 | 7.450 | 7.330 | 7.360 | 5,779 | -0.22(-2.90%) |
Jan 29, 2024 | 7.645 | 7.710 | 7.580 | 7.580 | 22,662 | -0.07(-0.92%) |
Jan 26, 2024 | 7.575 | 7.650 | 7.520 | 7.650 | 9,556 | +0.06(+0.79%) |
Jan 25, 2024 | 7.695 | 7.695 | 7.590 | 7.590 | 8,255 | -0.03(-0.39%) |
Jan 24, 2024 | 7.605 | 7.669 | 7.540 | 7.620 | 11,434 | -0.01(-0.13%) |
Jan 23, 2024 | 7.605 | 7.680 | 7.530 | 7.630 | 19,497 | +0.16(+2.07%) |
Jan 22, 2024 | 7.450 | 7.540 | 7.310 | 7.475 | 24,711 | -0.47(-5.86%) |
Jan 19, 2024 | 7.760 | 7.940 | 7.735 | 7.940 | 15,396 | +0.22(+2.85%) |
Jan 18, 2024 | 7.745 | 7.810 | 7.671 | 7.720 | 59,829 | +0.10(+1.29%) |
Jan 17, 2024 | 7.600 | 7.650 | 7.570 | 7.622 | 40,312 | -0.16(-2.04%) |
Jan 16, 2024 | 7.820 | 7.940 | 7.780 | 7.780 | 50,265 | -0.25(-3.11%) |
Jan 12, 2024 | 8.060 | 8.160 | 8.030 | 8.030 | 31,321 | +0.09(+1.13%) |
Jan 11, 2024 | 7.754 | 8.166 | 7.750 | 7.940 | 126,824 | +0.14(+1.73%) |
Jan 10, 2024 | 7.870 | 7.870 | 7.770 | 7.805 | 18,411 | +0.18(+2.43%) |
Jan 09, 2024 | 8.000 | 8.000 | 7.600 | 7.620 | 21,761 | -0.08(-1.04%) |
Jan 08, 2024 | 7.980 | 8.000 | 7.650 | 7.700 | 29,933 | -0.05(-0.65%) |
Jan 05, 2024 | 7.660 | 7.840 | 7.660 | 7.750 | 25,798 | -0.28(-3.49%) |
Jan 04, 2024 | 8.320 | 8.480 | 8.030 | 8.030 | 33,494 | -0.27(-3.25%) |
Jan 03, 2024 | 8.200 | 8.300 | 8.002 | 8.300 | 19,233 | +0.39(+4.86%) |
Jan 02, 2024 | 7.945 | 8.000 | 7.900 | 7.915 | 35,746 | -0.82(-9.34%) |
Dec 29, 2023 | 8.600 | 8.760 | 8.600 | 8.730 | 4,124 | -0.09(-1.02%) |
Dec 28, 2023 | 8.870 | 9.130 | 8.730 | 8.820 | 27,198 | +0.57(+6.90%) |
Dec 27, 2023 | 8.260 | 8.382 | 8.160 | 8.250 | 15,757 | -0.05(-0.60%) |
Dec 26, 2023 | 8.460 | 8.940 | 8.300 | 8.300 | 12,072 | -0.30(-3.49%) |
Dec 22, 2023 | 8.670 | 8.699 | 8.390 | 8.600 | 12,514 | +0.10(+1.18%) |
Dec 21, 2023 | 8.580 | 8.580 | 8.405 | 8.500 | 13,125 | +0.26(+3.16%) |
Dec 20, 2023 | 8.340 | 8.452 | 8.240 | 8.240 | 14,531 | -0.25(-2.94%) |
Dec 19, 2023 | 8.300 | 8.690 | 8.300 | 8.490 | 23,124 | -0.21(-2.41%) |
Dec 18, 2023 | 8.560 | 8.732 | 8.500 | 8.700 | 30,658 | +0.05(+0.58%) |
Dec 15, 2023 | 8.635 | 8.664 | 8.550 | 8.650 | 47,968 | +0.15(+1.76%) |
Dec 14, 2023 | 8.460 | 8.710 | 8.390 | 8.500 | 65,812 | +0.32(+3.91%) |
Dec 13, 2023 | 8.160 | 8.280 | 8.010 | 8.180 | 50,231 | -0.32(-3.76%) |
Dec 12, 2023 | 8.280 | 8.500 | 8.280 | 8.500 | 58,693 | +0.01(+0.12%) |
Dec 11, 2023 | 8.130 | 8.710 | 8.130 | 8.490 | 199,135 | -0.18(-2.08%) |
Dec 08, 2023 | 8.560 | 8.670 | 8.480 | 8.670 | 18,012 | +0.19(+2.24%) |
Dec 07, 2023 | 8.790 | 8.790 | 8.240 | 8.480 | 41,032 | +0.04(+0.41%) |
Dec 06, 2023 | 8.370 | 8.688 | 8.370 | 8.445 | 47,637 | -0.05(-0.65%) |
Dec 05, 2023 | 8.440 | 8.510 | 8.440 | 8.500 | 47,102 | -0.19(-2.19%) |
Dec 04, 2023 | 8.860 | 8.860 | 8.600 | 8.690 | 57,652 | -0.18(-2.03%) |
Dec 01, 2023 | 8.880 | 8.980 | 8.690 | 8.870 | 61,582 | -0.09(-1.00%) |
Nov 30, 2023 | 8.865 | 8.980 | 8.850 | 8.960 | 71,963 | +0.04(+0.45%) |
Nov 29, 2023 | 9.000 | 9.000 | 8.860 | 8.920 | 16,085 | -0.37(-3.98%) |
Nov 28, 2023 | 9.500 | 9.500 | 9.160 | 9.290 | 20,571 | -0.21(-2.21%) |
Nov 27, 2023 | 9.320 | 9.650 | 9.160 | 9.500 | 22,319 | -0.40(-4.04%) |
Nov 24, 2023 | 9.950 | 9.950 | 9.840 | 9.900 | 10,152 | +0.04(+0.41%) |
Nov 22, 2023 | 9.800 | 9.960 | 9.800 | 9.860 | 20,045 | -0.20(-1.98%) |
Nov 21, 2023 | 10.10 | 10.15 | 10.05 | 10.06 | 21,324 | -0.19(-1.87%) |
Nov 20, 2023 | 10.00 | 10.30 | 10.00 | 10.25 | 21,496 | +0.25(+2.50%) |
Nov 17, 2023 | 9.875 | 10.00 | 9.875 | 10.00 | 5,586 | -0.21(-2.06%) |
Nov 16, 2023 | 10.07 | 10.57 | 10.07 | 10.21 | 84,128 | -0.57(-5.29%) |
Nov 15, 2023 | 10.71 | 10.87 | 10.64 | 10.78 | 37,022 | +0.19(+1.79%) |
Nov 14, 2023 | 10.50 | 10.69 | 10.50 | 10.59 | 19,249 | +0.07(+0.67%) |
Nov 13, 2023 | 10.52 | 10.52 | 10.38 | 10.52 | 47,315 | +0.31(+3.09%) |
Nov 10, 2023 | 10.20 | 10.32 | 10.09 | 10.21 | 34,047 | -0.12(-1.11%) |
Nov 09, 2023 | 10.52 | 10.52 | 10.32 | 10.32 | 9,004 | -0.21(-1.99%) |
Nov 08, 2023 | 10.53 | 10.65 | 10.52 | 10.53 | 8,499 | -0.09(-0.85%) |
Nov 07, 2023 | 10.26 | 10.65 | 10.26 | 10.62 | 11,013 | -0.34(-3.10%) |
Nov 06, 2023 | 10.97 | 11.03 | 10.92 | 10.96 | 147,091 | +0.44(+4.18%) |
Nov 03, 2023 | 10.56 | 10.89 | 10.42 | 10.52 | 43,408 | +0.02(+0.19%) |
Nov 02, 2023 | 10.40 | 10.50 | 10.21 | 10.50 | 12,491 | -0.01(-0.10%) |
Nov 01, 2023 | 10.44 | 10.51 | 10.42 | 10.51 | 5,380 | +0.15(+1.45%) |
Oct 31, 2023 | 10.53 | 10.53 | 10.34 | 10.36 | 63,818 | -0.55(-5.08%) |
Oct 30, 2023 | 10.63 | 11.35 | 10.63 | 10.91 | 10,144 | +0.29(+2.78%) |
Oct 27, 2023 | 10.89 | 10.89 | 10.53 | 10.62 | 9,156 | +0.22(+2.16%) |
Oct 26, 2023 | 10.38 | 10.42 | 10.38 | 10.39 | 9,386 | -0.12(-1.09%) |
Oct 25, 2023 | 10.43 | 10.61 | 10.37 | 10.51 | 6,335 | -0.06(-0.57%) |
Oct 24, 2023 | 10.54 | 10.71 | 10.46 | 10.57 | 4,525 | +0.15(+1.43%) |
Oct 23, 2023 | 10.47 | 10.48 | 10.40 | 10.42 | 5,445 | -0.11(-1.03%) |
Oct 20, 2023 | 10.51 | 10.79 | 10.23 | 10.53 | 5,220 | -0.21(-2.00%) |
Oct 19, 2023 | 10.45 | 11.10 | 10.45 | 10.74 | 10,935 | -0.35(-3.11%) |
Oct 18, 2023 | 11.13 | 11.13 | 11.06 | 11.09 | 6,781 | +0.11(+1.00%) |
Oct 17, 2023 | 10.90 | 11.10 | 10.90 | 10.98 | 5,312 | -0.11(-1.00%) |
Oct 16, 2023 | 11.19 | 11.35 | 11.09 | 11.09 | 39,477 | +0.12(+1.10%) |
Oct 13, 2023 | 10.90 | 11.07 | 10.74 | 10.97 | 13,036 | -0.27(-2.40%) |
Oct 12, 2023 | 11.31 | 11.32 | 11.16 | 11.24 | 5,578 | +0.13(+1.17%) |
Oct 11, 2023 | 11.04 | 11.17 | 11.04 | 11.11 | 7,725 | -0.09(-0.80%) |
Oct 10, 2023 | 11.08 | 11.20 | 11.00 | 11.20 | 13,331 | +0.47(+4.38%) |
Oct 09, 2023 | 10.68 | 10.73 | 10.54 | 10.73 | 2,979 | -0.37(-3.33%) |
Oct 06, 2023 | 11.14 | 11.28 | 10.80 | 11.10 | 9,641 | +0.28(+2.59%) |
Oct 05, 2023 | 10.65 | 10.82 | 10.65 | 10.82 | 6,083 | +0.23(+2.22%) |
Oct 04, 2023 | 10.61 | 10.61 | 10.49 | 10.59 | 4,079 | +0.32(+3.14%) |
Oct 03, 2023 | 10.50 | 10.50 | 10.26 | 10.26 | 1,893 | -0.47(-4.40%) |
Oct 02, 2023 | 11.08 | 11.08 | 10.65 | 10.73 | 8,230 | -0.13(-1.24%) |
Sep 29, 2023 | 10.86 | 10.91 | 10.74 | 10.87 | 9,606 | +0.47(+4.52%) |
Sep 28, 2023 | 10.62 | 10.62 | 10.40 | 10.40 | 2,809 | -0.43(-3.97%) |
Sep 27, 2023 | 10.86 | 10.96 | 10.70 | 10.83 | 4,438 | +0.13(+1.26%) |
Sep 26, 2023 | 10.34 | 10.72 | 10.34 | 10.70 | 3,705 | -0.27(-2.42%) |
Sep 25, 2023 | 10.77 | 11.06 | 10.96 | 10.96 | 9,122 | -0.12(-1.05%) |
Sep 22, 2023 | 11.47 | 11.47 | 10.90 | 11.08 | 19,321 | +0.38(+3.52%) |
Sep 21, 2023 | 10.74 | 10.90 | 10.56 | 10.70 | 39,839 | -0.07(-0.65%) |
Sep 20, 2023 | 10.83 | 10.88 | 10.77 | 10.77 | 8,061 | -0.20(-1.82%) |
Sep 19, 2023 | 11.15 | 11.15 | 10.95 | 10.97 | 9,180 | -0.26(-2.32%) |
Sep 18, 2023 | 11.34 | 11.50 | 11.23 | 11.23 | 21,110 | -0.21(-1.84%) |
Sep 15, 2023 | 11.72 | 11.72 | 11.30 | 11.44 | 32,534 | +0.14(+1.24%) |
Sep 14, 2023 | 11.39 | 11.51 | 11.13 | 11.30 | 9,274 | -0.21(-1.87%) |
Sep 13, 2023 | 11.41 | 11.52 | 11.18 | 11.52 | 5,736 | +0.10(+0.83%) |
Sep 12, 2023 | 11.30 | 11.42 | 11.17 | 11.42 | 10,859 | +0.11(+0.97%) |
Sep 11, 2023 | 11.36 | 11.52 | 11.11 | 11.31 | 17,334 | +0.17(+1.53%) |
Sep 08, 2023 | 11.42 | 11.54 | 11.04 | 11.14 | 7,694 | -0.31(-2.71%) |
Sep 07, 2023 | 11.45 | 11.60 | 11.14 | 11.45 | 5,894 | -0.10(-0.87%) |
Sep 06, 2023 | 11.71 | 11.71 | 11.30 | 11.55 | 2,602 | -0.20(-1.70%) |
Sep 05, 2023 | 11.63 | 11.75 | 11.47 | 11.75 | 7,240 | -0.38(-3.17%) |
Sep 01, 2023 | 11.57 | 12.13 | 11.57 | 12.13 | 6,462 | +0.45(+3.89%) |
Aug 31, 2023 | 11.58 | 12.12 | 11.58 | 11.68 | 3,924 | -0.05(-0.44%) |
Aug 30, 2023 | 11.87 | 11.87 | 11.59 | 11.73 | 2,805 | -0.37(-3.05%) |
Aug 29, 2023 | 11.49 | 12.16 | 11.49 | 12.10 | 7,290 | +0.31(+2.63%) |
Aug 28, 2023 | 11.80 | 11.87 | 11.71 | 11.79 | 3,219 | -0.56(-4.56%) |
Aug 25, 2023 | 12.04 | 12.35 | 11.72 | 12.35 | 868 | +0.38(+3.16%) |
Aug 24, 2023 | 11.80 | 12.00 | 11.80 | 11.97 | 10,159 | +0.25(+2.18%) |
Aug 23, 2023 | 11.66 | 11.72 | 11.60 | 11.72 | 4,479 | +0.56(+5.02%) |
Aug 22, 2023 | 11.21 | 11.26 | 11.15 | 11.16 | 9,071 | -0.26(-2.28%) |
Aug 21, 2023 | 11.73 | 11.73 | 11.41 | 11.42 | 31,113 | -0.08(-0.70%) |
Aug 18, 2023 | 11.40 | 11.63 | 11.32 | 11.50 | 10,028 | -0.30(-2.55%) |
Aug 17, 2023 | 11.85 | 11.95 | 11.80 | 11.80 | 10,585 | +0.47(+4.15%) |
Aug 16, 2023 | 11.24 | 11.38 | 11.08 | 11.33 | 20,109 | -0.03(-0.26%) |
Aug 15, 2023 | 11.14 | 11.52 | 11.14 | 11.36 | 8,424 | -0.72(-5.99%) |
Aug 14, 2023 | 11.93 | 12.08 | 11.41 | 12.08 | 11,785 | +0.20(+1.67%) |
Aug 11, 2023 | 11.81 | 11.94 | 11.68 | 11.88 | 3,650 | -0.38(-3.06%) |
Aug 10, 2023 | 12.04 | 12.35 | 12.04 | 12.26 | 4,726 | +0.02(+0.16%) |
Aug 09, 2023 | 12.19 | 12.29 | 12.14 | 12.24 | 3,739 | +0.18(+1.45%) |
Aug 08, 2023 | 12.03 | 12.06 | 12.03 | 12.06 | 1,037 | -0.59(-4.68%) |
Aug 07, 2023 | 12.65 | 12.73 | 12.63 | 12.66 | 2,643 | -0.04(-0.33%) |
Aug 04, 2023 | 12.78 | 12.78 | 12.70 | 12.70 | 1,076 | +0.23(+1.85%) |
Aug 03, 2023 | 12.46 | 12.47 | 12.39 | 12.47 | 3,154 | +0.20(+1.63%) |
Aug 02, 2023 | 12.17 | 12.27 | 12.14 | 12.27 | 6,125 | -0.07(-0.57%) |
Aug 01, 2023 | 12.49 | 12.49 | 12.34 | 12.34 | 1,083 | -0.45(-3.51%) |
Jul 31, 2023 | 12.79 | 12.89 | 12.79 | 12.79 | 9,013 | -0.29(-2.22%) |
Jul 28, 2023 | 13.11 | 13.11 | 13.08 | 13.08 | 2,068 | +0.47(+3.73%) |
Jul 27, 2023 | 12.75 | 12.82 | 12.61 | 12.61 | 2,807 | -0.02(-0.16%) |
Jul 26, 2023 | 12.64 | 12.64 | 12.63 | 12.63 | 482 | -0.06(-0.47%) |
Jul 25, 2023 | 12.92 | 12.92 | 12.69 | 12.69 | 1,176 | -0.01(-0.04%) |
Jul 24, 2023 | 12.66 | 12.72 | 12.66 | 12.70 | 2,522 | +0.13(+1.07%) |
Jul 21, 2023 | 12.55 | 12.56 | 12.54 | 12.56 | 3,050 | +0.24(+1.95%) |
Jul 20, 2023 | 12.34 | 12.34 | 12.32 | 12.32 | 2,257 | -0.13(-1.04%) |
Jul 19, 2023 | 12.57 | 12.57 | 12.45 | 12.45 | 1,922 | -0.15(-1.19%) |
Jul 18, 2023 | 12.57 | 12.62 | 12.54 | 12.60 | 10,778 | +0.01(+0.08%) |
Jul 17, 2023 | 12.50 | 12.86 | 12.50 | 12.59 | 2,021 | -0.25(-1.94%) |
Jul 14, 2023 | 12.85 | 12.88 | 12.81 | 12.84 | 2,304 | -0.12(-0.93%) |
Jul 13, 2023 | 12.89 | 12.96 | 12.89 | 12.96 | 2,883 | +0.48(+3.85%) |
Jul 12, 2023 | 12.44 | 12.49 | 12.44 | 12.48 | 2,085 | +0.10(+0.81%) |
Jul 11, 2023 | 12.33 | 12.38 | 12.33 | 12.38 | 658 | +0.07(+0.53%) |
Jul 10, 2023 | 12.51 | 12.51 | 12.31 | 12.31 | 574 | -0.01(-0.04%) |
Jul 07, 2023 | 12.20 | 12.32 | 12.20 | 12.32 | 4,359 | +0.15(+1.23%) |
Jul 06, 2023 | 12.29 | 12.29 | 12.14 | 12.17 | 6,715 | -0.70(-5.44%) |
Jul 05, 2023 | 12.72 | 12.87 | 12.71 | 12.87 | 1,245 | -0.36(-2.72%) |
Jul 03, 2023 | 13.20 | 13.29 | 13.20 | 13.23 | 2,141 | +0.00(+0.00%) |
Jun 30, 2023 | 13.20 | 13.28 | 13.18 | 13.23 | 3,939 | +0.49(+3.85%) |
Jun 29, 2023 | 12.67 | 12.74 | 12.61 | 12.74 | 5,217 | -0.15(-1.16%) |
Jun 28, 2023 | 12.82 | 12.89 | 12.77 | 12.89 | 12,847 | -0.07(-0.55%) |
Jun 27, 2023 | 13.02 | 13.06 | 12.96 | 12.96 | 3,749 | +0.04(+0.31%) |
Jun 26, 2023 | 13.01 | 13.15 | 12.90 | 12.92 | 3,994 | +0.10(+0.78%) |
Jun 23, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 2,573 | -0.14(-1.08%) |
Jun 22, 2023 | 12.96 | 13.03 | 12.95 | 12.96 | 4,330 | -0.06(-0.50%) |
Jun 21, 2023 | 13.03 | 13.07 | 13.03 | 13.03 | 642 | -0.30(-2.29%) |
Jun 20, 2023 | 13.29 | 13.33 | 13.27 | 13.33 | 1,169 | -0.52(-3.75%) |
Jun 16, 2023 | 13.89 | 13.91 | 13.85 | 13.85 | 1,728 | -0.19(-1.35%) |
Jun 15, 2023 | 13.91 | 14.04 | 13.79 | 14.04 | 1,428 | +0.41(+3.01%) |
Jun 14, 2023 | 13.47 | 13.63 | 13.47 | 13.63 | 1,386 | +0.31(+2.29%) |
Jun 13, 2023 | 13.25 | 13.39 | 13.25 | 13.32 | 5,536 | -0.15(-1.11%) |
Jun 12, 2023 | 13.55 | 13.55 | 13.45 | 13.47 | 3,353 | +0.25(+1.93%) |
Jun 09, 2023 | 13.52 | 13.52 | 13.22 | 13.22 | 2,067 | +0.01(+0.08%) |
Jun 08, 2023 | 13.40 | 13.40 | 13.17 | 13.21 | 2,454 | +0.03(+0.19%) |
Jun 07, 2023 | 12.77 | 13.26 | 12.77 | 13.19 | 2,385 | -0.20(-1.48%) |
Jun 06, 2023 | 13.30 | 13.38 | 13.14 | 13.38 | 6,606 | +0.48(+3.75%) |
Jun 05, 2023 | 13.10 | 13.10 | 12.80 | 12.90 | 5,903 | -0.20(-1.53%) |
Jun 02, 2023 | 12.84 | 13.16 | 12.84 | 13.10 | 99,988 | +0.80(+6.50%) |