Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.02 | 11.05 | 10.89 | 10.98 | 14,009,595 | -0.04(-0.36%) |
May 16, 2024 | 11.00 | 11.24 | 10.96 | 11.02 | 9,719,070 | -0.05(-0.45%) |
May 15, 2024 | 11.20 | 11.29 | 10.97 | 11.07 | 8,137,311 | -0.07(-0.63%) |
May 14, 2024 | 11.41 | 11.48 | 11.06 | 11.14 | 9,266,425 | -0.22(-1.94%) |
May 13, 2024 | 11.21 | 11.39 | 11.17 | 11.36 | 9,149,589 | +0.20(+1.79%) |
May 10, 2024 | 11.19 | 11.49 | 11.11 | 11.16 | 9,576,049 | -0.06(-0.53%) |
May 09, 2024 | 11.43 | 11.69 | 11.09 | 11.22 | 15,229,601 | -0.59(-5.00%) |
May 08, 2024 | 11.75 | 12.04 | 11.70 | 11.81 | 10,577,792 | +0.09(+0.77%) |
May 07, 2024 | 11.83 | 11.91 | 11.71 | 11.72 | 6,075,161 | -0.10(-0.85%) |
May 06, 2024 | 11.81 | 11.87 | 11.70 | 11.82 | 6,028,846 | +0.04(+0.34%) |
May 03, 2024 | 11.67 | 11.87 | 11.65 | 11.78 | 5,088,582 | +0.18(+1.55%) |
May 02, 2024 | 11.69 | 11.73 | 11.51 | 11.60 | 7,905,708 | -0.03(-0.26%) |
May 01, 2024 | 11.57 | 11.80 | 11.44 | 11.63 | 8,672,652 | +0.06(+0.52%) |
Apr 30, 2024 | 11.74 | 11.75 | 11.57 | 11.57 | 20,387,116 | -0.21(-1.78%) |
Apr 29, 2024 | 11.51 | 11.79 | 11.49 | 11.78 | 5,843,723 | +0.21(+1.82%) |
Apr 26, 2024 | 11.43 | 11.65 | 11.40 | 11.57 | 5,166,295 | +0.10(+0.87%) |
Apr 25, 2024 | 11.55 | 11.65 | 11.36 | 11.47 | 6,540,873 | -0.08(-0.69%) |
Apr 24, 2024 | 11.34 | 11.58 | 11.25 | 11.55 | 7,595,284 | +0.19(+1.67%) |
Apr 23, 2024 | 11.25 | 11.40 | 11.21 | 11.36 | 4,675,291 | +0.11(+0.98%) |
Apr 22, 2024 | 11.34 | 11.35 | 11.21 | 11.25 | 5,098,330 | +0.00(+0.00%) |
Apr 19, 2024 | 11.15 | 11.31 | 11.10 | 11.25 | 4,679,890 | +0.13(+1.17%) |
Apr 18, 2024 | 11.12 | 11.25 | 11.07 | 11.12 | 3,464,188 | +0.02(+0.18%) |
Apr 17, 2024 | 11.19 | 11.25 | 11.09 | 11.10 | 6,068,889 | -0.02(-0.18%) |
Apr 16, 2024 | 11.26 | 11.26 | 11.05 | 11.12 | 6,763,829 | -0.20(-1.77%) |
Apr 15, 2024 | 11.43 | 11.64 | 11.26 | 11.32 | 4,398,633 | -0.01(-0.09%) |
Apr 12, 2024 | 11.55 | 11.57 | 11.20 | 11.33 | 8,160,405 | -0.24(-2.07%) |
Apr 11, 2024 | 11.69 | 11.73 | 11.53 | 11.57 | 4,482,748 | -0.14(-1.20%) |
Apr 10, 2024 | 11.65 | 11.77 | 11.62 | 11.71 | 7,083,829 | -0.11(-0.93%) |
Apr 09, 2024 | 11.73 | 11.84 | 11.70 | 11.82 | 5,625,761 | +0.07(+0.60%) |
Apr 08, 2024 | 11.77 | 11.90 | 11.68 | 11.75 | 8,279,093 | -0.05(-0.42%) |
Apr 05, 2024 | 11.72 | 11.83 | 11.63 | 11.80 | 5,794,026 | +0.04(+0.34%) |
Apr 04, 2024 | 12.16 | 12.16 | 11.72 | 11.76 | 6,130,030 | -0.26(-2.16%) |
Apr 03, 2024 | 11.89 | 12.22 | 11.89 | 12.02 | 9,150,695 | +0.08(+0.67%) |
Apr 02, 2024 | 11.86 | 12.00 | 11.80 | 11.94 | 6,833,129 | +0.00(+0.00%) |
Apr 01, 2024 | 11.97 | 11.97 | 11.78 | 11.94 | 5,905,632 | +0.00(+0.00%) |
Mar 28, 2024 | 11.81 | 11.87 | 11.87 | 11.94 | 11,960,087 | +0.11(+0.93%) |
Mar 27, 2024 | 11.69 | 11.86 | 11.63 | 11.83 | 9,023,160 | +0.23(+1.98%) |
Mar 26, 2024 | 11.88 | 11.95 | 11.58 | 11.60 | 8,223,469 | -0.23(-1.94%) |
Mar 25, 2024 | 11.84 | 12.00 | 11.81 | 11.83 | 4,737,261 | -0.01(-0.08%) |
Mar 22, 2024 | 12.04 | 12.14 | 11.82 | 11.84 | 4,332,219 | -0.17(-1.42%) |
Mar 21, 2024 | 11.94 | 12.06 | 11.88 | 12.01 | 4,839,687 | +0.13(+1.09%) |
Mar 20, 2024 | 11.80 | 11.92 | 11.71 | 11.88 | 5,104,682 | +0.01(+0.08%) |
Mar 19, 2024 | 11.73 | 11.91 | 11.70 | 11.87 | 9,294,925 | +0.11(+0.94%) |
Mar 18, 2024 | 11.87 | 11.94 | 11.71 | 11.76 | 8,544,853 | -0.18(-1.51%) |
Mar 15, 2024 | 11.72 | 11.99 | 11.72 | 11.94 | 16,558,261 | +0.12(+1.02%) |
Mar 14, 2024 | 11.99 | 11.99 | 11.67 | 11.82 | 10,455,344 | -0.23(-1.91%) |
Mar 13, 2024 | 12.06 | 12.20 | 11.96 | 12.05 | 11,392,179 | -0.01(-0.08%) |
Mar 12, 2024 | 11.96 | 12.10 | 11.88 | 12.06 | 8,393,116 | +0.09(+0.75%) |
Mar 11, 2024 | 12.16 | 12.24 | 11.84 | 11.97 | 8,282,819 | -0.29(-2.37%) |
Mar 08, 2024 | 12.27 | 12.34 | 12.15 | 12.26 | 5,240,047 | +0.05(+0.41%) |
Mar 07, 2024 | 12.05 | 12.27 | 12.05 | 12.21 | 7,893,590 | +0.13(+1.07%) |
Mar 06, 2024 | 12.17 | 12.21 | 11.83 | 12.08 | 12,346,067 | -0.08(-0.65%) |
Mar 05, 2024 | 12.24 | 12.29 | 12.09 | 12.16 | 8,842,021 | -0.08(-0.65%) |
Mar 04, 2024 | 12.47 | 12.48 | 12.11 | 12.24 | 11,299,959 | -0.23(-1.83%) |
Mar 01, 2024 | 12.25 | 12.49 | 12.19 | 12.47 | 11,955,971 | +0.22(+1.78%) |
Feb 29, 2024 | 12.24 | 12.29 | 11.84 | 12.25 | 21,876,274 | +0.08(+0.65%) |
Feb 28, 2024 | 13.08 | 13.42 | 12.12 | 12.17 | 26,947,030 | -0.93(-7.10%) |
Feb 27, 2024 | 13.26 | 13.33 | 13.01 | 13.10 | 18,336,234 | -0.20(-1.49%) |
Feb 26, 2024 | 13.30 | 13.37 | 13.20 | 13.30 | 11,782,660 | -0.10(-0.74%) |
Feb 23, 2024 | 13.23 | 13.48 | 13.22 | 13.40 | 13,469,513 | +0.17(+1.27%) |
Feb 22, 2024 | 13.20 | 13.35 | 13.13 | 13.23 | 11,007,095 | +0.10(+0.75%) |
Feb 21, 2024 | 13.09 | 13.19 | 12.98 | 13.13 | 9,093,353 | +0.02(+0.15%) |
Feb 20, 2024 | 12.87 | 13.29 | 12.84 | 13.11 | 14,566,316 | +0.18(+1.38%) |
Feb 16, 2024 | 12.68 | 12.97 | 12.65 | 12.93 | 14,260,442 | +0.24(+1.87%) |
Feb 15, 2024 | 12.06 | 12.81 | 12.06 | 12.70 | 15,408,407 | +0.74(+6.21%) |
Feb 14, 2024 | 11.88 | 12.06 | 11.84 | 11.95 | 8,054,897 | +0.10(+0.84%) |
Feb 13, 2024 | 11.74 | 11.89 | 11.60 | 11.85 | 12,396,944 | +0.02(+0.17%) |
Feb 12, 2024 | 11.56 | 11.91 | 11.55 | 11.83 | 6,967,663 | +0.27(+2.31%) |
Feb 09, 2024 | 11.40 | 11.58 | 11.34 | 11.57 | 6,524,350 | +0.12(+1.04%) |
Feb 08, 2024 | 11.59 | 11.59 | 11.33 | 11.45 | 6,897,237 | -0.18(-1.53%) |
Feb 07, 2024 | 11.78 | 11.80 | 11.55 | 11.63 | 6,568,882 | -0.15(-1.26%) |
Feb 06, 2024 | 11.56 | 11.90 | 11.53 | 11.77 | 7,523,171 | +0.31(+2.68%) |
Feb 05, 2024 | 11.66 | 11.66 | 11.43 | 11.47 | 5,568,430 | -0.27(-2.28%) |
Feb 02, 2024 | 11.71 | 11.82 | 11.58 | 11.73 | 6,505,531 | -0.02(-0.17%) |
Feb 01, 2024 | 11.61 | 11.81 | 11.40 | 11.75 | 6,826,551 | +0.10(+0.85%) |
Jan 31, 2024 | 11.69 | 12.09 | 11.61 | 11.66 | 13,563,962 | -0.04(-0.34%) |
Jan 30, 2024 | 11.72 | 11.74 | 11.53 | 11.70 | 5,673,333 | -0.07(-0.59%) |
Jan 29, 2024 | 11.79 | 11.85 | 11.65 | 11.76 | 6,277,629 | -0.05(-0.42%) |
Jan 26, 2024 | 11.73 | 11.85 | 11.68 | 11.81 | 7,177,647 | +0.19(+1.62%) |
Jan 25, 2024 | 11.67 | 11.72 | 11.48 | 11.63 | 6,185,049 | +0.02(+0.17%) |
Jan 24, 2024 | 11.71 | 11.79 | 11.53 | 11.61 | 7,012,695 | -0.05(-0.43%) |
Jan 23, 2024 | 11.55 | 11.70 | 11.53 | 11.66 | 9,228,509 | +0.13(+1.12%) |
Jan 22, 2024 | 11.27 | 11.54 | 11.24 | 11.53 | 10,711,555 | +0.24(+2.10%) |
Jan 19, 2024 | 11.16 | 11.32 | 11.06 | 11.29 | 7,485,404 | +0.13(+1.15%) |
Jan 18, 2024 | 11.33 | 11.34 | 11.05 | 11.16 | 7,553,615 | -0.19(-1.66%) |
Jan 17, 2024 | 11.52 | 11.63 | 11.34 | 11.35 | 7,496,530 | -0.29(-2.47%) |
Jan 16, 2024 | 11.50 | 11.65 | 11.40 | 11.64 | 9,610,093 | +0.07(+0.60%) |
Jan 12, 2024 | 11.99 | 12.03 | 11.55 | 11.57 | 9,000,574 | -0.39(-3.23%) |
Jan 11, 2024 | 11.90 | 12.27 | 11.77 | 11.95 | 22,460,530 | -0.03(-0.25%) |
Jan 10, 2024 | 11.48 | 12.37 | 11.38 | 11.98 | 23,922,434 | +0.50(+4.31%) |
Jan 09, 2024 | 11.53 | 11.65 | 11.45 | 11.49 | 7,687,805 | -0.11(-0.94%) |
Jan 08, 2024 | 11.76 | 11.85 | 11.55 | 11.60 | 9,399,099 | -0.27(-2.25%) |
Jan 05, 2024 | 11.44 | 11.96 | 11.40 | 11.86 | 20,337,388 | +0.43(+3.72%) |
Jan 04, 2024 | 11.29 | 11.51 | 11.20 | 11.44 | 10,286,929 | +0.18(+1.58%) |
Jan 03, 2024 | 11.31 | 11.37 | 11.19 | 11.26 | 9,876,843 | -0.02(-0.18%) |
Jan 02, 2024 | 10.69 | 11.31 | 10.69 | 11.28 | 12,743,667 | +0.55(+5.17%) |
Dec 29, 2023 | 10.71 | 10.76 | 10.64 | 10.72 | 6,274,308 | -0.02(-0.18%) |
Dec 28, 2023 | 10.62 | 10.76 | 10.62 | 10.74 | 6,223,110 | +0.08(+0.74%) |
Dec 27, 2023 | 10.60 | 10.69 | 10.55 | 10.67 | 5,623,261 | +0.06(+0.56%) |
Dec 26, 2023 | 10.56 | 10.64 | 10.52 | 10.61 | 4,081,436 | +0.06(+0.56%) |
Dec 22, 2023 | 10.57 | 10.68 | 10.50 | 10.55 | 6,093,702 | +0.00(+0.00%) |
Dec 21, 2023 | 10.40 | 10.64 | 10.38 | 10.55 | 9,825,877 | +0.20(+1.91%) |
Dec 20, 2023 | 10.32 | 10.53 | 10.28 | 10.35 | 13,151,543 | +0.06(+0.58%) |
Dec 19, 2023 | 10.00 | 10.32 | 10.00 | 10.29 | 11,394,916 | +0.29(+2.87%) |
Dec 18, 2023 | 10.20 | 10.24 | 9.992 | 10.00 | 10,205,504 | -0.17(-1.65%) |
Dec 15, 2023 | 10.20 | 10.31 | 10.05 | 10.17 | 17,896,862 | -0.12(-1.16%) |
Dec 14, 2023 | 10.10 | 10.46 | 10.10 | 10.29 | 13,371,213 | +0.26(+2.57%) |
Dec 13, 2023 | 9.744 | 10.09 | 9.723 | 10.03 | 8,354,433 | +0.26(+2.63%) |
Dec 12, 2023 | 9.764 | 9.784 | 9.645 | 9.774 | 6,910,088 | +0.04(+0.41%) |
Dec 11, 2023 | 9.724 | 9.814 | 9.680 | 9.734 | 7,568,335 | +0.00(+0.00%) |
Dec 08, 2023 | 9.675 | 9.823 | 9.645 | 9.734 | 8,701,346 | +0.07(+0.72%) |
Dec 07, 2023 | 9.606 | 9.695 | 9.467 | 9.665 | 6,662,937 | +0.07(+0.72%) |
Dec 06, 2023 | 9.546 | 9.690 | 9.526 | 9.596 | 8,995,479 | +0.08(+0.83%) |
Dec 05, 2023 | 9.516 | 9.556 | 9.432 | 9.516 | 9,381,002 | -0.07(-0.72%) |
Dec 04, 2023 | 9.229 | 9.665 | 9.214 | 9.586 | 13,519,672 | +0.31(+3.31%) |
Dec 01, 2023 | 9.061 | 9.309 | 9.011 | 9.279 | 7,501,204 | +0.19(+2.07%) |
Nov 30, 2023 | 9.061 | 9.145 | 8.992 | 9.091 | 9,537,142 | +0.05(+0.55%) |
Nov 29, 2023 | 9.061 | 9.101 | 8.992 | 9.041 | 6,417,027 | -0.01(-0.11%) |
Nov 28, 2023 | 9.229 | 9.249 | 9.021 | 9.051 | 6,788,401 | -0.20(-2.14%) |
Nov 27, 2023 | 9.269 | 9.313 | 9.200 | 9.249 | 6,222,734 | -0.09(-0.95%) |
Nov 24, 2023 | 9.299 | 9.358 | 9.234 | 9.338 | 3,101,601 | +0.06(+0.64%) |
Nov 22, 2023 | 9.269 | 9.328 | 9.195 | 9.279 | 4,478,116 | +0.11(+1.19%) |
Nov 21, 2023 | 9.238 | 9.273 | 9.121 | 9.170 | 11,210,435 | -0.09(-0.95%) |
Nov 20, 2023 | 9.199 | 9.277 | 9.101 | 9.258 | 9,753,878 | +0.02(+0.21%) |
Nov 17, 2023 | 9.082 | 9.248 | 8.974 | 9.238 | 11,758,926 | +0.27(+3.05%) |
Nov 16, 2023 | 9.199 | 9.238 | 8.896 | 8.965 | 6,560,076 | -0.19(-2.03%) |
Nov 15, 2023 | 8.994 | 9.199 | 8.994 | 9.150 | 7,107,230 | +0.14(+1.52%) |
Nov 14, 2023 | 8.896 | 9.082 | 8.877 | 9.013 | 7,875,054 | +0.26(+3.02%) |
Nov 13, 2023 | 8.925 | 8.955 | 8.750 | 8.750 | 9,849,965 | -0.24(-2.72%) |
Nov 10, 2023 | 8.896 | 9.023 | 8.857 | 8.994 | 7,449,799 | +0.14(+1.55%) |
Nov 09, 2023 | 9.043 | 9.057 | 8.798 | 8.857 | 12,977,303 | -0.16(-1.74%) |
Nov 08, 2023 | 9.287 | 9.356 | 8.935 | 9.013 | 17,116,800 | +0.09(+0.99%) |
Nov 07, 2023 | 9.013 | 9.043 | 8.881 | 8.925 | 15,415,080 | -0.08(-0.87%) |
Nov 06, 2023 | 9.043 | 9.087 | 8.945 | 9.004 | 10,007,689 | -0.06(-0.65%) |
Nov 03, 2023 | 8.867 | 9.092 | 8.828 | 9.062 | 7,469,299 | +0.33(+3.81%) |
Nov 02, 2023 | 8.779 | 8.798 | 8.652 | 8.730 | 7,353,730 | +0.01(+0.11%) |
Nov 01, 2023 | 8.662 | 8.745 | 8.613 | 8.720 | 6,625,488 | +0.02(+0.22%) |
Oct 31, 2023 | 8.681 | 8.759 | 8.583 | 8.701 | 7,780,644 | +0.06(+0.68%) |
Oct 30, 2023 | 8.652 | 8.764 | 8.564 | 8.642 | 7,758,572 | +0.07(+0.80%) |
Oct 27, 2023 | 8.789 | 8.803 | 8.544 | 8.574 | 6,309,100 | -0.22(-2.45%) |
Oct 26, 2023 | 8.779 | 8.984 | 8.730 | 8.789 | 7,743,968 | +0.02(+0.22%) |
Oct 25, 2023 | 8.867 | 8.896 | 8.710 | 8.769 | 6,740,014 | -0.14(-1.54%) |
Oct 24, 2023 | 8.759 | 8.974 | 8.740 | 8.906 | 8,684,202 | +0.19(+2.13%) |
Oct 23, 2023 | 8.808 | 8.955 | 8.681 | 8.720 | 11,736,134 | -0.37(-4.09%) |
Oct 20, 2023 | 9.131 | 9.160 | 9.004 | 9.092 | 7,838,794 | -0.01(-0.11%) |
Oct 19, 2023 | 9.150 | 9.229 | 9.057 | 9.101 | 7,966,388 | -0.06(-0.64%) |
Oct 18, 2023 | 9.121 | 9.248 | 9.077 | 9.160 | 5,529,814 | -0.06(-0.64%) |
Oct 17, 2023 | 9.170 | 9.336 | 9.141 | 9.219 | 13,132,364 | -0.04(-0.42%) |
Oct 16, 2023 | 9.160 | 9.268 | 9.102 | 9.258 | 4,517,780 | +0.14(+1.50%) |
Oct 13, 2023 | 9.229 | 9.268 | 9.062 | 9.121 | 6,238,789 | -0.13(-1.37%) |
Oct 12, 2023 | 9.463 | 9.463 | 9.199 | 9.248 | 9,570,989 | -0.22(-2.37%) |
Oct 11, 2023 | 9.405 | 9.527 | 9.365 | 9.473 | 4,653,305 | +0.07(+0.73%) |
Oct 10, 2023 | 9.532 | 9.541 | 9.375 | 9.405 | 6,518,996 | -0.04(-0.41%) |
Oct 09, 2023 | 9.444 | 9.522 | 9.336 | 9.444 | 4,929,642 | +0.00(+0.00%) |
Oct 06, 2023 | 9.444 | 9.478 | 9.297 | 9.444 | 9,035,796 | -0.03(-0.31%) |
Oct 05, 2023 | 9.483 | 9.580 | 9.307 | 9.473 | 10,129,167 | -0.01(-0.10%) |
Oct 04, 2023 | 9.395 | 9.500 | 9.229 | 9.483 | 14,393,573 | +0.05(+0.52%) |
Oct 03, 2023 | 9.698 | 9.708 | 9.150 | 9.434 | 19,694,072 | -0.39(-3.98%) |
Oct 02, 2023 | 10.06 | 10.14 | 9.727 | 9.825 | 26,692,356 | +0.19(+1.93%) |
Sep 29, 2023 | 9.620 | 9.800 | 9.620 | 9.639 | 6,513,148 | +0.05(+0.51%) |
Sep 28, 2023 | 9.414 | 9.620 | 9.405 | 9.590 | 8,226,235 | +0.22(+2.29%) |
Sep 27, 2023 | 9.502 | 9.600 | 9.248 | 9.375 | 8,814,371 | -0.13(-1.34%) |
Sep 26, 2023 | 9.434 | 9.558 | 9.434 | 9.502 | 6,018,731 | +0.00(+0.00%) |
Sep 25, 2023 | 9.405 | 9.512 | 9.453 | 9.502 | 5,723,459 | +0.08(+0.83%) |
Sep 22, 2023 | 9.473 | 9.512 | 9.351 | 9.424 | 6,291,409 | -0.05(-0.52%) |
Sep 21, 2023 | 9.620 | 9.639 | 9.463 | 9.473 | 6,750,511 | -0.19(-1.92%) |
Sep 20, 2023 | 9.727 | 9.864 | 9.639 | 9.659 | 11,427,144 | -0.01(-0.10%) |
Sep 19, 2023 | 9.610 | 9.708 | 9.592 | 9.668 | 10,453,902 | +0.07(+0.71%) |
Sep 18, 2023 | 9.571 | 9.659 | 9.463 | 9.600 | 12,167,965 | +0.05(+0.51%) |
Sep 15, 2023 | 9.541 | 9.644 | 9.483 | 9.551 | 18,160,310 | -0.06(-0.61%) |
Sep 14, 2023 | 9.649 | 9.683 | 9.551 | 9.610 | 9,751,060 | +0.08(+0.82%) |
Sep 13, 2023 | 9.717 | 9.732 | 9.512 | 9.532 | 9,080,432 | -0.12(-1.22%) |
Sep 12, 2023 | 9.815 | 9.898 | 9.561 | 9.649 | 15,590,091 | -0.14(-1.40%) |
Sep 11, 2023 | 9.923 | 9.991 | 9.732 | 9.786 | 6,955,351 | -0.10(-0.99%) |
Sep 08, 2023 | 9.776 | 9.981 | 9.717 | 9.884 | 7,527,913 | +0.11(+1.10%) |
Sep 07, 2023 | 9.903 | 9.952 | 9.747 | 9.776 | 11,794,245 | -0.12(-1.19%) |
Sep 06, 2023 | 10.32 | 10.34 | 9.756 | 9.893 | 15,848,745 | -0.49(-4.71%) |
Sep 05, 2023 | 10.55 | 10.64 | 10.37 | 10.38 | 7,368,234 | -0.17(-1.58%) |
Sep 01, 2023 | 10.60 | 10.67 | 10.50 | 10.55 | 5,700,347 | +0.04(+0.37%) |
Aug 31, 2023 | 10.72 | 10.74 | 10.50 | 10.51 | 7,298,431 | -0.24(-2.27%) |
Aug 30, 2023 | 10.77 | 10.81 | 10.69 | 10.75 | 5,088,843 | +0.00(+0.00%) |
Aug 29, 2023 | 10.80 | 10.87 | 10.69 | 10.75 | 4,148,840 | +0.04(+0.36%) |
Aug 28, 2023 | 10.75 | 10.88 | 10.70 | 10.71 | 4,165,681 | -0.01(-0.09%) |
Aug 25, 2023 | 10.72 | 10.79 | 10.61 | 10.72 | 5,321,218 | +0.02(+0.18%) |
Aug 24, 2023 | 10.68 | 10.89 | 10.65 | 10.70 | 6,177,848 | -0.05(-0.45%) |
Aug 23, 2023 | 10.78 | 10.80 | 10.69 | 10.75 | 6,001,156 | -0.04(-0.36%) |
Aug 22, 2023 | 10.86 | 10.91 | 10.77 | 10.79 | 6,132,277 | -0.09(-0.80%) |
Aug 21, 2023 | 10.90 | 11.01 | 10.81 | 10.88 | 6,198,552 | -0.01(-0.09%) |
Aug 18, 2023 | 10.83 | 11.04 | 10.80 | 10.89 | 7,794,644 | -0.08(-0.71%) |
Aug 17, 2023 | 10.86 | 11.01 | 10.85 | 10.97 | 8,263,036 | +0.14(+1.25%) |
Aug 16, 2023 | 10.69 | 10.84 | 10.68 | 10.83 | 8,750,179 | +0.04(+0.36%) |
Aug 15, 2023 | 10.74 | 10.82 | 10.69 | 10.79 | 6,644,045 | -0.03(-0.27%) |
Aug 14, 2023 | 10.94 | 10.94 | 10.81 | 10.82 | 5,604,031 | -0.15(-1.41%) |
Aug 11, 2023 | 10.75 | 11.03 | 10.72 | 10.98 | 8,135,045 | +0.18(+1.70%) |
Aug 10, 2023 | 10.96 | 11.05 | 10.75 | 10.79 | 6,040,232 | -0.10(-0.89%) |
Aug 09, 2023 | 10.78 | 11.10 | 10.76 | 10.89 | 10,564,538 | +0.11(+0.99%) |
Aug 08, 2023 | 10.61 | 10.81 | 10.41 | 10.78 | 10,177,249 | +0.14(+1.36%) |
Aug 07, 2023 | 10.49 | 11.10 | 10.49 | 10.64 | 23,020,436 | +0.40(+3.87%) |
Aug 04, 2023 | 10.12 | 10.28 | 10.05 | 10.24 | 13,181,935 | +0.14(+1.34%) |
Aug 03, 2023 | 10.09 | 10.14 | 9.956 | 10.11 | 7,080,963 | +0.02(+0.19%) |
Aug 02, 2023 | 9.835 | 10.14 | 9.800 | 10.09 | 8,647,208 | +0.20(+2.05%) |
Aug 01, 2023 | 10.16 | 10.19 | 9.816 | 9.884 | 12,253,483 | -0.30(-2.94%) |
Jul 31, 2023 | 10.10 | 10.20 | 10.03 | 10.18 | 21,714,936 | +0.13(+1.25%) |
Jul 28, 2023 | 10.11 | 10.11 | 9.980 | 10.06 | 8,278,152 | +0.07(+0.68%) |
Jul 27, 2023 | 10.11 | 10.16 | 9.942 | 9.990 | 6,597,875 | -0.15(-1.43%) |
Jul 26, 2023 | 10.09 | 10.22 | 10.03 | 10.14 | 7,013,088 | +0.07(+0.67%) |
Jul 25, 2023 | 10.20 | 10.25 | 10.01 | 10.07 | 8,127,444 | -0.20(-1.98%) |
Jul 24, 2023 | 10.12 | 10.38 | 10.11 | 10.27 | 6,918,828 | +0.14(+1.34%) |
Jul 21, 2023 | 10.14 | 10.20 | 10.05 | 10.14 | 5,041,924 | +0.01(+0.10%) |
Jul 20, 2023 | 10.21 | 10.28 | 10.09 | 10.13 | 7,081,337 | +0.04(+0.38%) |
Jul 19, 2023 | 9.942 | 10.17 | 9.913 | 10.09 | 8,492,677 | +0.24(+2.46%) |
Jul 18, 2023 | 9.690 | 9.971 | 9.632 | 9.845 | 8,512,811 | +0.16(+1.70%) |
Jul 17, 2023 | 9.768 | 9.768 | 9.586 | 9.681 | 6,184,846 | -0.15(-1.48%) |
Jul 14, 2023 | 9.855 | 9.884 | 9.777 | 9.826 | 5,847,934 | -0.13(-1.26%) |
Jul 13, 2023 | 9.913 | 9.990 | 9.888 | 9.951 | 6,255,079 | +0.05(+0.49%) |
Jul 12, 2023 | 10.01 | 10.11 | 9.864 | 9.903 | 6,227,709 | -0.01(-0.10%) |
Jul 11, 2023 | 9.671 | 9.971 | 9.656 | 9.913 | 15,886,325 | +0.31(+3.22%) |
Jul 10, 2023 | 9.545 | 9.613 | 9.477 | 9.603 | 9,942,176 | +0.07(+0.71%) |
Jul 07, 2023 | 9.497 | 9.661 | 9.497 | 9.535 | 11,076,485 | +0.02(+0.20%) |
Jul 06, 2023 | 9.497 | 9.574 | 9.400 | 9.516 | 6,920,910 | -0.07(-0.71%) |
Jul 05, 2023 | 9.497 | 9.632 | 9.390 | 9.584 | 7,076,527 | +0.02(+0.20%) |
Jul 03, 2023 | 9.623 | 9.685 | 9.545 | 9.564 | 4,313,647 | -0.09(-0.90%) |
Jun 30, 2023 | 9.661 | 9.690 | 9.564 | 9.652 | 8,050,591 | +0.07(+0.71%) |
Jun 29, 2023 | 9.371 | 9.598 | 9.361 | 9.584 | 6,975,655 | +0.18(+1.95%) |
Jun 28, 2023 | 9.506 | 9.594 | 9.332 | 9.400 | 7,168,238 | -0.13(-1.32%) |
Jun 27, 2023 | 9.448 | 9.584 | 9.381 | 9.526 | 5,334,512 | +0.00(+0.00%) |
Jun 26, 2023 | 9.429 | 9.573 | 9.361 | 9.526 | 7,637,365 | +0.09(+0.92%) |
Jun 23, 2023 | 9.448 | 9.564 | 9.265 | 9.439 | 13,325,258 | -0.28(-2.89%) |
Jun 22, 2023 | 9.777 | 9.797 | 9.661 | 9.719 | 6,163,560 | -0.06(-0.59%) |
Jun 21, 2023 | 9.845 | 9.859 | 9.671 | 9.777 | 10,718,008 | -0.08(-0.79%) |
Jun 20, 2023 | 9.864 | 9.942 | 9.758 | 9.855 | 15,202,511 | -0.10(-0.97%) |
Jun 16, 2023 | 9.671 | 9.980 | 9.652 | 9.951 | 24,452,430 | +0.34(+3.52%) |