Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.94 | 11.00 | 10.90 | 10.97 | 136,318 | +0.23(+2.14%) |
May 23, 2024 | 10.86 | 10.86 | 10.74 | 10.74 | 153,224 | +0.04(+0.37%) |
May 22, 2024 | 10.88 | 10.88 | 10.70 | 10.70 | 89,616 | -0.50(-4.46%) |
May 21, 2024 | 10.86 | 11.25 | 10.86 | 11.20 | 67,648 | -0.15(-1.32%) |
May 20, 2024 | 11.38 | 11.41 | 11.35 | 11.35 | 69,708 | -0.05(-0.44%) |
May 17, 2024 | 11.39 | 11.42 | 11.35 | 11.40 | 41,929 | -0.09(-0.78%) |
May 16, 2024 | 11.49 | 11.56 | 11.49 | 11.49 | 65,876 | -0.20(-1.71%) |
May 15, 2024 | 11.61 | 11.70 | 11.61 | 11.69 | 52,915 | +0.03(+0.26%) |
May 14, 2024 | 11.99 | 11.99 | 11.63 | 11.66 | 47,980 | -0.48(-3.95%) |
May 13, 2024 | 11.78 | 12.25 | 11.78 | 12.14 | 31,866 | +0.20(+1.68%) |
May 10, 2024 | 11.63 | 12.04 | 11.63 | 11.94 | 26,835 | -0.09(-0.75%) |
May 09, 2024 | 11.98 | 12.06 | 11.97 | 12.03 | 29,404 | +0.12(+1.01%) |
May 08, 2024 | 11.49 | 11.91 | 11.49 | 11.91 | 39,427 | +0.04(+0.34%) |
May 07, 2024 | 11.54 | 11.95 | 11.54 | 11.87 | 43,953 | -0.06(-0.50%) |
May 06, 2024 | 11.90 | 11.97 | 11.90 | 11.93 | 70,401 | +0.03(+0.25%) |
May 03, 2024 | 11.70 | 11.93 | 11.64 | 11.90 | 46,590 | +0.03(+0.25%) |
May 02, 2024 | 11.62 | 11.87 | 11.47 | 11.87 | 37,936 | +0.27(+2.33%) |
May 01, 2024 | 11.64 | 11.70 | 11.60 | 11.60 | 21,768 | +0.06(+0.52%) |
Apr 30, 2024 | 11.71 | 11.76 | 11.54 | 11.54 | 52,358 | -0.25(-2.08%) |
Apr 29, 2024 | 11.72 | 11.97 | 11.69 | 11.79 | 71,059 | +0.13(+1.16%) |
Apr 26, 2024 | 11.65 | 11.70 | 11.59 | 11.65 | 89,694 | +0.24(+2.10%) |
Apr 25, 2024 | 11.46 | 11.47 | 11.36 | 11.41 | 91,471 | -0.29(-2.48%) |
Apr 24, 2024 | 11.73 | 11.76 | 11.67 | 11.70 | 101,508 | -0.13(-1.10%) |
Apr 23, 2024 | 11.83 | 11.88 | 11.83 | 11.83 | 164,377 | +0.10(+0.85%) |
Apr 22, 2024 | 11.72 | 11.76 | 11.68 | 11.73 | 59,037 | +0.22(+1.91%) |
Apr 19, 2024 | 11.58 | 11.58 | 11.49 | 11.51 | 84,164 | +0.07(+0.61%) |
Apr 18, 2024 | 11.40 | 11.53 | 11.40 | 11.44 | 71,520 | -0.02(-0.17%) |
Apr 17, 2024 | 11.45 | 11.48 | 11.40 | 11.46 | 41,882 | -0.15(-1.29%) |
Apr 16, 2024 | 11.62 | 11.65 | 11.58 | 11.61 | 73,357 | +0.02(+0.17%) |
Apr 15, 2024 | 11.70 | 11.70 | 11.59 | 11.59 | 47,087 | -0.17(-1.45%) |
Apr 12, 2024 | 11.86 | 11.88 | 11.76 | 11.76 | 26,857 | -0.26(-2.16%) |
Apr 11, 2024 | 11.61 | 12.02 | 11.61 | 12.02 | 45,116 | +0.16(+1.35%) |
Apr 10, 2024 | 11.87 | 11.91 | 11.81 | 11.86 | 48,885 | -0.42(-3.41%) |
Apr 09, 2024 | 12.29 | 12.29 | 12.22 | 12.28 | 29,207 | -0.10(-0.78%) |
Apr 08, 2024 | 12.37 | 12.41 | 12.33 | 12.38 | 27,113 | -0.12(-0.92%) |
Apr 05, 2024 | 12.48 | 12.54 | 12.48 | 12.49 | 39,739 | +0.07(+0.56%) |
Apr 04, 2024 | 12.53 | 12.53 | 12.37 | 12.42 | 28,956 | -0.10(-0.80%) |
Apr 03, 2024 | 12.45 | 12.53 | 12.45 | 12.52 | 34,498 | +0.19(+1.54%) |
Apr 02, 2024 | 12.61 | 12.89 | 12.32 | 12.33 | 30,242 | -0.19(-1.52%) |
Apr 01, 2024 | 12.50 | 12.57 | 12.47 | 12.52 | 24,689 | -0.22(-1.73%) |
Mar 28, 2024 | 12.75 | 12.77 | 12.74 | 12.74 | 54,373 | -0.05(-0.39%) |
Mar 27, 2024 | 12.77 | 12.81 | 12.77 | 12.79 | 37,575 | +0.00(+0.00%) |
Mar 26, 2024 | 12.76 | 12.81 | 12.76 | 12.79 | 44,791 | -0.05(-0.35%) |
Mar 25, 2024 | 12.47 | 12.86 | 12.47 | 12.84 | 21,594 | -0.02(-0.19%) |
Mar 22, 2024 | 12.91 | 12.91 | 12.86 | 12.86 | 24,355 | -0.07(-0.54%) |
Mar 21, 2024 | 12.87 | 12.97 | 12.87 | 12.93 | 23,136 | -0.04(-0.31%) |
Mar 20, 2024 | 13.09 | 13.09 | 12.94 | 12.97 | 21,690 | +0.04(+0.31%) |
Mar 19, 2024 | 12.90 | 12.98 | 12.90 | 12.93 | 43,402 | -0.17(-1.26%) |
Mar 18, 2024 | 13.08 | 13.10 | 13.06 | 13.10 | 25,819 | +0.29(+2.30%) |
Mar 15, 2024 | 13.09 | 13.09 | 12.75 | 12.80 | 39,221 | -0.29(-2.22%) |
Mar 14, 2024 | 13.12 | 13.12 | 13.05 | 13.09 | 57,709 | -0.15(-1.13%) |
Mar 13, 2024 | 13.25 | 13.29 | 13.24 | 13.24 | 11,519 | +0.10(+0.76%) |
Mar 12, 2024 | 13.11 | 13.19 | 13.10 | 13.14 | 33,973 | -0.08(-0.61%) |
Mar 11, 2024 | 13.25 | 13.25 | 13.22 | 13.22 | 17,964 | -0.09(-0.68%) |
Mar 08, 2024 | 13.04 | 13.67 | 13.04 | 13.31 | 15,343 | -0.13(-0.95%) |
Mar 07, 2024 | 13.43 | 13.67 | 13.00 | 13.44 | 16,820 | +0.23(+1.71%) |
Mar 06, 2024 | 12.99 | 13.26 | 12.99 | 13.21 | 34,831 | +0.28(+2.14%) |
Mar 05, 2024 | 12.54 | 12.99 | 12.54 | 12.94 | 36,528 | +0.16(+1.21%) |
Mar 04, 2024 | 12.74 | 13.08 | 12.46 | 12.78 | 22,892 | +0.15(+1.19%) |
Mar 01, 2024 | 12.56 | 12.65 | 12.52 | 12.63 | 24,167 | +0.23(+1.85%) |
Feb 29, 2024 | 12.02 | 12.49 | 12.02 | 12.40 | 37,627 | +0.23(+1.89%) |
Feb 28, 2024 | 12.47 | 12.47 | 12.14 | 12.17 | 22,912 | -0.05(-0.41%) |
Feb 27, 2024 | 12.29 | 12.42 | 12.18 | 12.22 | 42,803 | +0.00(+0.00%) |
Feb 26, 2024 | 11.72 | 12.23 | 11.72 | 12.22 | 122,792 | +0.34(+2.86%) |
Feb 23, 2024 | 11.97 | 11.97 | 11.87 | 11.88 | 25,206 | +0.01(+0.08%) |
Feb 22, 2024 | 11.85 | 11.88 | 11.83 | 11.87 | 116,089 | +0.16(+1.37%) |
Feb 21, 2024 | 11.72 | 11.73 | 11.68 | 11.71 | 38,452 | -0.15(-1.26%) |
Feb 20, 2024 | 11.65 | 11.87 | 11.65 | 11.86 | 39,972 | +0.02(+0.17%) |
Feb 16, 2024 | 11.82 | 11.89 | 11.81 | 11.84 | 49,115 | +0.18(+1.54%) |
Feb 15, 2024 | 11.69 | 11.69 | 11.62 | 11.66 | 28,748 | -0.15(-1.27%) |
Feb 14, 2024 | 11.77 | 11.81 | 11.76 | 11.81 | 41,342 | -0.07(-0.59%) |
Feb 13, 2024 | 11.94 | 11.95 | 11.82 | 11.88 | 42,171 | -0.31(-2.54%) |
Feb 12, 2024 | 12.05 | 12.20 | 12.05 | 12.19 | 27,218 | +0.07(+0.58%) |
Feb 09, 2024 | 11.96 | 12.13 | 11.96 | 12.12 | 45,758 | +0.17(+1.47%) |
Feb 08, 2024 | 11.91 | 11.97 | 11.80 | 11.95 | 34,287 | +0.13(+1.14%) |
Feb 07, 2024 | 11.73 | 11.88 | 11.73 | 11.81 | 28,476 | +0.06(+0.51%) |
Feb 06, 2024 | 11.69 | 11.79 | 11.63 | 11.75 | 38,787 | +0.00(+0.00%) |
Feb 05, 2024 | 11.74 | 11.84 | 11.72 | 11.75 | 41,076 | +0.02(+0.17%) |
Feb 02, 2024 | 11.79 | 11.79 | 11.65 | 11.73 | 235,875 | -0.40(-3.30%) |
Feb 01, 2024 | 12.07 | 12.16 | 12.06 | 12.13 | 34,578 | +0.15(+1.25%) |
Jan 31, 2024 | 11.97 | 12.10 | 11.85 | 11.98 | 26,036 | +0.09(+0.76%) |
Jan 30, 2024 | 12.01 | 12.01 | 11.86 | 11.89 | 77,834 | -0.09(-0.75%) |
Jan 29, 2024 | 12.02 | 12.04 | 11.93 | 11.98 | 109,545 | -0.04(-0.33%) |
Jan 26, 2024 | 12.01 | 12.06 | 12.00 | 12.02 | 68,549 | +0.00(+0.00%) |
Jan 25, 2024 | 11.99 | 12.10 | 11.99 | 12.02 | 60,827 | -0.32(-2.59%) |
Jan 24, 2024 | 12.30 | 12.43 | 12.30 | 12.34 | 54,114 | -0.07(-0.56%) |
Jan 23, 2024 | 12.43 | 12.43 | 12.38 | 12.41 | 130,152 | -0.10(-0.80%) |
Jan 22, 2024 | 12.54 | 12.56 | 12.51 | 12.51 | 46,204 | +0.21(+1.67%) |
Jan 19, 2024 | 12.12 | 12.33 | 12.12 | 12.30 | 85,169 | -0.12(-0.93%) |
Jan 18, 2024 | 12.45 | 12.45 | 12.36 | 12.42 | 117,712 | +0.32(+2.64%) |
Jan 17, 2024 | 12.11 | 12.13 | 12.04 | 12.10 | 194,593 | -0.16(-1.31%) |
Jan 16, 2024 | 12.30 | 12.47 | 12.24 | 12.26 | 136,168 | -0.33(-2.62%) |
Jan 12, 2024 | 12.64 | 12.69 | 12.56 | 12.59 | 516,589 | +0.12(+0.96%) |
Jan 11, 2024 | 12.41 | 12.84 | 12.35 | 12.47 | 192,489 | +0.17(+1.34%) |
Jan 10, 2024 | 12.30 | 12.33 | 12.26 | 12.30 | 42,572 | +0.22(+1.86%) |
Jan 09, 2024 | 12.00 | 12.22 | 12.00 | 12.08 | 29,358 | +0.07(+0.58%) |
Jan 08, 2024 | 11.95 | 12.01 | 11.64 | 12.01 | 81,253 | +0.10(+0.84%) |
Jan 05, 2024 | 11.95 | 11.99 | 11.84 | 11.91 | 83,644 | -0.05(-0.42%) |
Jan 04, 2024 | 12.14 | 12.34 | 11.93 | 11.96 | 170,164 | +0.13(+1.10%) |
Jan 03, 2024 | 11.81 | 11.89 | 11.79 | 11.83 | 62,441 | -0.09(-0.76%) |
Jan 02, 2024 | 11.95 | 11.96 | 11.89 | 11.92 | 164,505 | -0.05(-0.43%) |
Dec 29, 2023 | 11.64 | 12.46 | 11.64 | 11.97 | 50,889 | -0.01(-0.07%) |
Dec 28, 2023 | 11.64 | 12.53 | 11.64 | 11.98 | 44,124 | +0.01(+0.08%) |
Dec 27, 2023 | 11.63 | 11.99 | 11.63 | 11.97 | 49,294 | +0.05(+0.42%) |
Dec 26, 2023 | 11.50 | 12.36 | 11.50 | 11.92 | 96,438 | -0.00(-0.00%) |
Dec 22, 2023 | 11.96 | 11.97 | 11.89 | 11.92 | 109,138 | +0.02(+0.17%) |
Dec 21, 2023 | 11.48 | 11.91 | 11.48 | 11.90 | 158,531 | -0.01(-0.08%) |
Dec 20, 2023 | 11.99 | 12.08 | 11.91 | 11.91 | 44,092 | -0.16(-1.33%) |
Dec 19, 2023 | 11.92 | 12.30 | 11.92 | 12.07 | 78,932 | -0.04(-0.33%) |
Dec 18, 2023 | 11.91 | 12.16 | 11.91 | 12.11 | 165,242 | -0.07(-0.57%) |
Dec 15, 2023 | 12.14 | 12.28 | 12.14 | 12.18 | 78,012 | -0.23(-1.85%) |
Dec 14, 2023 | 12.06 | 12.50 | 12.06 | 12.41 | 59,960 | +0.10(+0.81%) |
Dec 13, 2023 | 12.07 | 12.31 | 12.07 | 12.31 | 65,213 | -0.11(-0.85%) |
Dec 12, 2023 | 12.39 | 12.42 | 12.25 | 12.42 | 34,501 | +0.16(+1.31%) |
Dec 11, 2023 | 12.41 | 12.41 | 12.14 | 12.26 | 181,896 | -0.03(-0.28%) |
Dec 08, 2023 | 12.18 | 12.39 | 12.17 | 12.29 | 193,881 | +0.21(+1.74%) |
Dec 07, 2023 | 11.65 | 12.19 | 11.65 | 12.08 | 72,106 | +0.19(+1.60%) |
Dec 06, 2023 | 11.79 | 11.99 | 11.66 | 11.89 | 113,503 | +0.14(+1.19%) |
Dec 05, 2023 | 11.79 | 11.82 | 11.75 | 11.75 | 82,192 | -0.14(-1.18%) |
Dec 04, 2023 | 11.78 | 11.89 | 11.74 | 11.89 | 136,751 | -0.04(-0.34%) |
Dec 01, 2023 | 11.79 | 11.94 | 11.79 | 11.93 | 77,480 | +0.20(+1.71%) |
Nov 30, 2023 | 11.56 | 11.77 | 11.56 | 11.73 | 142,381 | +0.12(+1.03%) |
Nov 29, 2023 | 11.54 | 11.61 | 11.54 | 11.61 | 59,852 | -0.11(-0.94%) |
Nov 28, 2023 | 12.00 | 12.00 | 11.64 | 11.72 | 66,883 | +0.02(+0.17%) |
Nov 27, 2023 | 11.54 | 11.70 | 11.54 | 11.70 | 81,051 | -0.03(-0.26%) |
Nov 24, 2023 | 11.54 | 12.00 | 11.54 | 11.73 | 26,034 | +0.11(+0.95%) |
Nov 22, 2023 | 11.54 | 11.69 | 11.54 | 11.62 | 56,716 | -0.05(-0.40%) |
Nov 21, 2023 | 12.00 | 12.00 | 11.64 | 11.67 | 47,606 | -0.24(-2.05%) |
Nov 20, 2023 | 11.86 | 11.92 | 11.85 | 11.91 | 89,233 | +0.13(+1.10%) |
Nov 17, 2023 | 11.43 | 11.80 | 11.43 | 11.78 | 62,748 | +0.12(+1.03%) |
Nov 16, 2023 | 11.68 | 11.70 | 11.65 | 11.66 | 60,975 | +0.05(+0.43%) |
Nov 15, 2023 | 11.49 | 11.66 | 11.49 | 11.61 | 98,088 | -0.17(-1.44%) |
Nov 14, 2023 | 11.85 | 11.88 | 11.71 | 11.78 | 72,392 | +0.09(+0.77%) |
Nov 13, 2023 | 11.40 | 11.80 | 11.40 | 11.69 | 154,628 | +0.02(+0.17%) |
Nov 10, 2023 | 11.64 | 11.67 | 11.50 | 11.67 | 93,475 | +0.07(+0.60%) |
Nov 09, 2023 | 11.66 | 11.70 | 11.57 | 11.60 | 81,235 | -0.03(-0.26%) |
Nov 08, 2023 | 11.75 | 11.75 | 11.62 | 11.63 | 70,313 | -0.09(-0.77%) |
Nov 07, 2023 | 11.71 | 11.75 | 11.70 | 11.72 | 39,401 | -0.07(-0.59%) |
Nov 06, 2023 | 11.51 | 12.15 | 11.51 | 11.79 | 99,704 | -0.24(-2.00%) |
Nov 03, 2023 | 12.00 | 12.12 | 11.97 | 12.03 | 41,352 | +0.14(+1.22%) |
Nov 02, 2023 | 11.51 | 11.90 | 11.51 | 11.88 | 138,770 | +0.04(+0.38%) |
Nov 01, 2023 | 11.88 | 11.92 | 11.55 | 11.84 | 119,962 | +0.19(+1.63%) |
Oct 31, 2023 | 11.66 | 11.69 | 11.55 | 11.65 | 265,444 | +0.18(+1.57%) |
Oct 30, 2023 | 11.49 | 11.69 | 11.41 | 11.47 | 122,904 | +0.01(+0.09%) |
Oct 27, 2023 | 11.83 | 11.83 | 11.41 | 11.46 | 90,594 | +0.18(+1.59%) |
Oct 26, 2023 | 11.72 | 11.72 | 11.27 | 11.28 | 93,723 | -0.13(-1.14%) |
Oct 25, 2023 | 11.45 | 11.45 | 11.38 | 11.41 | 87,819 | -0.06(-0.52%) |
Oct 24, 2023 | 11.15 | 11.71 | 11.15 | 11.47 | 110,683 | -0.05(-0.41%) |
Oct 23, 2023 | 11.46 | 11.56 | 11.46 | 11.52 | 95,134 | -0.07(-0.63%) |
Oct 20, 2023 | 11.95 | 11.95 | 11.59 | 11.59 | 79,819 | -0.01(-0.09%) |
Oct 19, 2023 | 11.75 | 11.99 | 11.35 | 11.60 | 121,273 | -0.03(-0.26%) |
Oct 18, 2023 | 11.74 | 11.76 | 11.63 | 11.63 | 66,445 | +0.03(+0.26%) |
Oct 17, 2023 | 11.52 | 11.60 | 11.51 | 11.60 | 171,571 | +0.21(+1.84%) |
Oct 16, 2023 | 11.25 | 11.47 | 11.25 | 11.39 | 134,246 | +0.16(+1.42%) |
Oct 13, 2023 | 11.23 | 11.33 | 11.21 | 11.23 | 109,257 | -0.10(-0.88%) |
Oct 12, 2023 | 11.37 | 11.39 | 11.29 | 11.33 | 47,120 | +0.21(+1.89%) |
Oct 11, 2023 | 10.93 | 11.39 | 10.93 | 11.12 | 71,637 | +0.02(+0.18%) |
Oct 10, 2023 | 10.99 | 11.15 | 10.89 | 11.10 | 92,161 | +0.14(+1.27%) |
Oct 09, 2023 | 10.96 | 10.99 | 10.86 | 10.96 | 63,003 | +0.05(+0.46%) |
Oct 06, 2023 | 10.75 | 10.94 | 10.62 | 10.91 | 99,571 | +0.08(+0.74%) |
Oct 05, 2023 | 11.10 | 11.10 | 10.75 | 10.83 | 89,733 | +0.15(+1.40%) |
Oct 04, 2023 | 10.57 | 10.71 | 10.57 | 10.68 | 86,323 | -0.13(-1.20%) |
Oct 03, 2023 | 10.82 | 10.84 | 10.75 | 10.81 | 89,338 | -0.12(-1.10%) |
Oct 02, 2023 | 10.70 | 10.94 | 10.70 | 10.93 | 45,805 | -0.19(-1.71%) |
Sep 29, 2023 | 11.24 | 11.41 | 11.12 | 11.12 | 36,450 | -0.07(-0.63%) |
Sep 28, 2023 | 11.16 | 11.20 | 11.14 | 11.19 | 50,329 | -0.01(-0.09%) |
Sep 27, 2023 | 11.30 | 11.30 | 11.17 | 11.20 | 60,272 | +0.12(+1.08%) |
Sep 26, 2023 | 11.13 | 11.16 | 11.08 | 11.08 | 60,054 | -0.16(-1.42%) |
Sep 25, 2023 | 11.03 | 11.27 | 11.24 | 11.24 | 75,335 | +0.11(+0.99%) |
Sep 22, 2023 | 11.25 | 11.25 | 11.09 | 11.13 | 78,166 | -0.07(-0.62%) |
Sep 21, 2023 | 11.31 | 11.31 | 11.17 | 11.20 | 79,676 | -0.13(-1.15%) |
Sep 20, 2023 | 11.05 | 11.47 | 11.05 | 11.33 | 59,954 | -0.05(-0.44%) |
Sep 19, 2023 | 11.37 | 11.38 | 11.34 | 11.38 | 84,455 | +0.01(+0.09%) |
Sep 18, 2023 | 11.32 | 11.37 | 11.26 | 11.37 | 31,314 | +0.03(+0.27%) |
Sep 15, 2023 | 11.51 | 11.51 | 11.31 | 11.34 | 108,066 | +0.07(+0.61%) |
Sep 14, 2023 | 11.33 | 11.42 | 11.20 | 11.27 | 25,660 | +0.10(+0.90%) |
Sep 13, 2023 | 11.20 | 11.21 | 11.16 | 11.17 | 38,344 | -0.09(-0.80%) |
Sep 12, 2023 | 11.39 | 11.56 | 11.23 | 11.26 | 66,612 | +0.22(+1.99%) |
Sep 11, 2023 | 11.06 | 11.08 | 10.96 | 11.04 | 83,374 | +0.13(+1.19%) |
Sep 08, 2023 | 10.80 | 10.95 | 10.80 | 10.91 | 54,277 | +0.04(+0.41%) |
Sep 07, 2023 | 10.86 | 11.06 | 10.83 | 10.87 | 112,902 | -0.04(-0.41%) |
Sep 06, 2023 | 11.21 | 11.21 | 10.87 | 10.91 | 517,262 | -0.02(-0.14%) |
Sep 05, 2023 | 10.67 | 11.26 | 10.67 | 10.93 | 44,888 | -0.05(-0.50%) |
Sep 01, 2023 | 11.06 | 11.06 | 10.96 | 10.98 | 30,709 | +0.03(+0.23%) |
Aug 31, 2023 | 10.86 | 10.97 | 10.86 | 10.96 | 105,100 | -0.07(-0.66%) |
Aug 30, 2023 | 10.95 | 11.16 | 10.73 | 11.03 | 72,280 | -0.10(-0.92%) |
Aug 29, 2023 | 10.63 | 11.29 | 10.63 | 11.13 | 99,475 | +0.19(+1.74%) |
Aug 28, 2023 | 10.79 | 10.97 | 10.79 | 10.94 | 154,233 | +0.10(+0.92%) |
Aug 25, 2023 | 10.82 | 10.97 | 10.68 | 10.84 | 38,777 | +0.11(+1.03%) |
Aug 24, 2023 | 10.80 | 10.97 | 10.63 | 10.73 | 85,686 | -0.13(-1.20%) |
Aug 23, 2023 | 10.79 | 10.97 | 10.62 | 10.86 | 74,092 | +0.07(+0.65%) |
Aug 22, 2023 | 10.62 | 10.88 | 10.62 | 10.79 | 277,645 | +0.02(+0.19%) |
Aug 21, 2023 | 10.60 | 10.80 | 10.60 | 10.77 | 209,755 | +0.05(+0.51%) |
Aug 18, 2023 | 10.89 | 10.89 | 10.63 | 10.71 | 110,614 | +0.04(+0.33%) |
Aug 17, 2023 | 10.78 | 10.81 | 10.64 | 10.68 | 326,181 | -0.04(-0.37%) |
Aug 16, 2023 | 10.87 | 11.04 | 10.70 | 10.72 | 144,172 | -0.06(-0.56%) |
Aug 15, 2023 | 10.82 | 10.84 | 10.72 | 10.78 | 193,125 | +0.03(+0.28%) |
Aug 14, 2023 | 10.72 | 10.83 | 10.66 | 10.75 | 119,612 | -0.01(-0.09%) |
Aug 11, 2023 | 10.60 | 11.11 | 10.60 | 10.76 | 90,679 | -0.02(-0.19%) |
Aug 10, 2023 | 10.55 | 10.86 | 10.55 | 10.78 | 73,716 | +0.03(+0.28%) |
Aug 09, 2023 | 10.76 | 10.78 | 10.71 | 10.75 | 75,823 | +0.07(+0.66%) |
Aug 08, 2023 | 10.58 | 10.80 | 10.44 | 10.68 | 266,427 | -0.03(-0.28%) |
Aug 07, 2023 | 10.69 | 10.78 | 10.60 | 10.71 | 180,984 | +0.17(+1.61%) |
Aug 04, 2023 | 10.54 | 10.58 | 10.51 | 10.54 | 96,298 | +0.05(+0.48%) |
Aug 03, 2023 | 10.52 | 10.52 | 10.40 | 10.49 | 134,793 | -0.10(-0.94%) |
Aug 02, 2023 | 10.68 | 10.73 | 10.49 | 10.59 | 55,830 | -0.03(-0.28%) |
Aug 01, 2023 | 10.50 | 10.67 | 10.50 | 10.62 | 74,740 | -0.07(-0.65%) |
Jul 31, 2023 | 10.62 | 10.74 | 10.60 | 10.69 | 66,211 | +0.16(+1.52%) |
Jul 28, 2023 | 10.24 | 10.85 | 10.24 | 10.53 | 88,076 | +0.02(+0.19%) |
Jul 27, 2023 | 10.55 | 10.65 | 10.47 | 10.51 | 179,434 | +0.05(+0.48%) |
Jul 26, 2023 | 10.14 | 10.50 | 10.14 | 10.46 | 64,706 | +0.08(+0.77%) |
Jul 25, 2023 | 10.41 | 10.43 | 10.27 | 10.38 | 112,847 | -0.01(-0.10%) |
Jul 24, 2023 | 10.42 | 10.46 | 10.37 | 10.39 | 92,239 | +0.00(+0.00%) |
Jul 21, 2023 | 10.77 | 10.77 | 10.39 | 10.39 | 285,038 | +0.04(+0.39%) |
Jul 20, 2023 | 10.49 | 10.49 | 10.34 | 10.35 | 136,799 | -0.17(-1.62%) |
Jul 19, 2023 | 10.69 | 10.69 | 10.47 | 10.52 | 76,660 | +0.01(+0.10%) |
Jul 18, 2023 | 10.45 | 10.70 | 10.23 | 10.51 | 178,659 | +0.04(+0.38%) |
Jul 17, 2023 | 10.15 | 10.48 | 10.15 | 10.47 | 146,192 | +0.06(+0.58%) |
Jul 14, 2023 | 10.54 | 10.54 | 10.41 | 10.41 | 236,772 | -0.09(-0.86%) |
Jul 13, 2023 | 10.46 | 10.52 | 10.18 | 10.50 | 122,949 | +0.08(+0.77%) |
Jul 12, 2023 | 10.31 | 10.48 | 10.31 | 10.42 | 152,855 | +0.29(+2.86%) |
Jul 11, 2023 | 10.12 | 10.18 | 10.10 | 10.13 | 144,058 | -0.07(-0.69%) |
Jul 10, 2023 | 10.18 | 10.22 | 10.14 | 10.20 | 90,162 | -0.17(-1.64%) |
Jul 07, 2023 | 10.28 | 10.39 | 10.27 | 10.37 | 82,825 | +0.22(+2.17%) |
Jul 06, 2023 | 10.24 | 10.24 | 10.13 | 10.15 | 185,777 | -0.11(-1.07%) |
Jul 05, 2023 | 10.26 | 10.35 | 10.26 | 10.26 | 156,130 | -0.15(-1.44%) |
Jul 03, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 111,613 | -0.08(-0.76%) |
Jun 30, 2023 | 10.55 | 10.72 | 10.46 | 10.49 | 104,070 | -0.06(-0.57%) |
Jun 29, 2023 | 10.64 | 10.64 | 10.55 | 10.55 | 37,998 | -0.18(-1.68%) |
Jun 28, 2023 | 10.68 | 10.80 | 10.68 | 10.73 | 54,138 | +0.05(+0.47%) |
Jun 27, 2023 | 10.74 | 10.74 | 10.68 | 10.68 | 149,746 | -0.06(-0.56%) |
Jun 26, 2023 | 10.81 | 10.94 | 10.74 | 10.74 | 78,233 | +0.00(+0.00%) |
Jun 23, 2023 | 10.76 | 10.92 | 10.74 | 10.74 | 71,578 | -0.09(-0.83%) |
Jun 22, 2023 | 10.83 | 10.85 | 10.79 | 10.83 | 101,799 | +0.00(+0.00%) |
Jun 21, 2023 | 10.78 | 10.89 | 10.78 | 10.83 | 56,061 | +0.06(+0.56%) |
Jun 20, 2023 | 10.83 | 10.98 | 10.77 | 10.77 | 112,147 | -0.28(-2.53%) |
Jun 16, 2023 | 11.02 | 11.14 | 10.91 | 11.05 | 120,518 | +0.17(+1.56%) |