Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.27 | 11.33 | 11.22 | 11.25 | 7,687,495 | -0.05(-0.43%) |
Dec 28, 2023 | 11.37 | 11.39 | 11.30 | 11.30 | 4,559,997 | -0.06(-0.52%) |
Dec 27, 2023 | 11.34 | 11.38 | 11.31 | 11.36 | 4,465,023 | +0.04(+0.35%) |
Dec 26, 2023 | 11.28 | 11.36 | 11.28 | 11.32 | 3,465,824 | +0.02(+0.17%) |
Dec 22, 2023 | 11.35 | 11.35 | 11.27 | 11.30 | 3,613,913 | +0.00(+0.00%) |
Dec 21, 2023 | 11.30 | 11.33 | 11.26 | 11.30 | 4,347,135 | +0.04(+0.35%) |
Dec 20, 2023 | 11.25 | 11.32 | 11.24 | 11.26 | 6,408,541 | +0.02(+0.17%) |
Dec 19, 2023 | 11.17 | 11.26 | 11.17 | 11.24 | 4,989,150 | +0.07(+0.62%) |
Dec 18, 2023 | 11.26 | 11.26 | 11.14 | 11.17 | 6,356,236 | -0.11(-0.97%) |
Dec 15, 2023 | 11.30 | 11.33 | 11.23 | 11.28 | 8,105,120 | -0.01(-0.09%) |
Dec 14, 2023 | 11.16 | 11.31 | 11.16 | 11.29 | 7,649,838 | +0.19(+1.76%) |
Dec 13, 2023 | 10.94 | 11.12 | 10.89 | 11.09 | 4,316,689 | +0.18(+1.61%) |
Dec 12, 2023 | 10.90 | 10.96 | 10.87 | 10.92 | 5,419,968 | +0.00(+0.00%) |
Dec 11, 2023 | 10.94 | 10.95 | 10.84 | 10.92 | 5,167,774 | -0.05(-0.44%) |
Dec 08, 2023 | 10.94 | 11.01 | 10.93 | 10.97 | 5,193,460 | -0.03(-0.27%) |
Dec 07, 2023 | 10.99 | 11.07 | 10.99 | 11.00 | 3,634,934 | +0.00(+0.00%) |
Dec 06, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 5,376,768 | +0.03(+0.27%) |
Dec 05, 2023 | 10.99 | 11.05 | 10.97 | 10.97 | 6,373,966 | -0.01(-0.09%) |
Dec 04, 2023 | 11.02 | 11.07 | 10.96 | 10.98 | 5,297,428 | -0.10(-0.88%) |
Dec 01, 2023 | 10.94 | 11.07 | 10.93 | 11.07 | 5,293,079 | +0.13(+1.16%) |
Nov 30, 2023 | 10.90 | 10.97 | 10.88 | 10.95 | 7,132,763 | +0.05(+0.45%) |
Nov 29, 2023 | 10.83 | 10.91 | 10.83 | 10.90 | 3,913,838 | +0.11(+0.99%) |
Nov 28, 2023 | 10.74 | 10.81 | 10.73 | 10.79 | 10,662,983 | +0.04(+0.36%) |
Nov 27, 2023 | 10.66 | 10.75 | 10.66 | 10.75 | 4,306,317 | +0.10(+0.92%) |
Nov 24, 2023 | 10.66 | 10.67 | 10.64 | 10.66 | 1,534,508 | +0.00(+0.00%) |
Nov 22, 2023 | 10.73 | 10.75 | 10.57 | 10.66 | 12,104,149 | -0.07(-0.64%) |
Nov 21, 2023 | 10.74 | 10.77 | 10.67 | 10.72 | 6,152,551 | -0.04(-0.36%) |
Nov 20, 2023 | 10.76 | 10.78 | 10.74 | 10.76 | 4,700,867 | +0.01(+0.09%) |
Nov 17, 2023 | 10.78 | 10.82 | 10.75 | 10.75 | 5,310,667 | +0.00(+0.00%) |
Nov 16, 2023 | 10.71 | 10.76 | 10.70 | 10.75 | 6,365,553 | +0.05(+0.45%) |
Nov 15, 2023 | 10.70 | 10.74 | 10.67 | 10.70 | 3,448,120 | -0.03(-0.27%) |
Nov 14, 2023 | 10.68 | 10.82 | 10.68 | 10.73 | 6,872,017 | +0.18(+1.75%) |
Nov 13, 2023 | 10.48 | 10.57 | 10.42 | 10.55 | 4,649,416 | +0.05(+0.46%) |
Nov 10, 2023 | 10.48 | 10.52 | 10.44 | 10.50 | 4,806,734 | +0.08(+0.74%) |
Nov 09, 2023 | 10.59 | 10.60 | 10.42 | 10.42 | 4,938,675 | -0.15(-1.38%) |
Nov 08, 2023 | 10.59 | 10.62 | 10.55 | 10.57 | 4,420,665 | +0.01(+0.09%) |
Nov 07, 2023 | 10.61 | 10.63 | 10.54 | 10.56 | 5,088,160 | -0.03(-0.27%) |
Nov 06, 2023 | 10.62 | 10.66 | 10.56 | 10.59 | 5,856,621 | -0.03(-0.27%) |
Nov 03, 2023 | 10.58 | 10.67 | 10.55 | 10.62 | 6,741,931 | +0.16(+1.58%) |
Nov 02, 2023 | 10.33 | 10.48 | 10.32 | 10.45 | 6,463,230 | +0.26(+2.57%) |
Nov 01, 2023 | 9.977 | 10.20 | 9.977 | 10.19 | 5,392,823 | +0.22(+2.24%) |
Oct 31, 2023 | 9.938 | 9.987 | 9.938 | 9.967 | 4,779,803 | +0.06(+0.59%) |
Oct 30, 2023 | 9.909 | 9.958 | 9.880 | 9.909 | 3,301,489 | +0.01(+0.10%) |
Oct 27, 2023 | 10.01 | 10.02 | 9.891 | 9.899 | 3,857,377 | -0.08(-0.78%) |
Oct 26, 2023 | 9.977 | 10.03 | 9.958 | 9.977 | 5,361,265 | +0.00(+0.00%) |
Oct 25, 2023 | 10.04 | 10.05 | 9.967 | 9.977 | 5,217,035 | -0.12(-1.15%) |
Oct 24, 2023 | 9.967 | 10.10 | 9.948 | 10.09 | 5,796,351 | +0.16(+1.56%) |
Oct 23, 2023 | 9.890 | 9.958 | 9.875 | 9.938 | 7,575,971 | -0.01(-0.14%) |
Oct 20, 2023 | 9.875 | 9.952 | 9.764 | 9.952 | 7,069,787 | +0.11(+1.08%) |
Oct 19, 2023 | 9.962 | 10.01 | 9.836 | 9.846 | 7,330,266 | -0.13(-1.26%) |
Oct 18, 2023 | 9.981 | 10.00 | 9.913 | 9.971 | 6,243,081 | -0.04(-0.38%) |
Oct 17, 2023 | 10.03 | 10.09 | 9.981 | 10.01 | 6,417,582 | -0.08(-0.76%) |
Oct 16, 2023 | 10.10 | 10.12 | 10.01 | 10.09 | 5,816,381 | +0.02(+0.19%) |
Oct 13, 2023 | 10.18 | 10.23 | 10.06 | 10.07 | 4,918,019 | -0.08(-0.76%) |
Oct 12, 2023 | 10.25 | 10.26 | 10.13 | 10.14 | 6,063,242 | -0.11(-1.03%) |
Oct 11, 2023 | 10.26 | 10.31 | 10.22 | 10.25 | 9,117,113 | +0.04(+0.38%) |
Oct 10, 2023 | 10.14 | 10.27 | 10.14 | 10.21 | 6,483,116 | +0.03(+0.28%) |
Oct 09, 2023 | 10.10 | 10.21 | 10.08 | 10.18 | 6,061,615 | +0.09(+0.86%) |
Oct 06, 2023 | 10.05 | 10.17 | 10.01 | 10.10 | 7,952,998 | -0.06(-0.57%) |
Oct 05, 2023 | 10.17 | 10.20 | 10.14 | 10.15 | 4,729,701 | -0.01(-0.10%) |
Oct 04, 2023 | 10.22 | 10.28 | 10.15 | 10.16 | 5,823,239 | -0.02(-0.19%) |
Oct 03, 2023 | 10.37 | 10.37 | 10.13 | 10.18 | 7,812,435 | -0.22(-2.13%) |
Oct 02, 2023 | 10.49 | 10.54 | 10.39 | 10.40 | 5,895,137 | -0.14(-1.37%) |
Sep 29, 2023 | 10.59 | 10.65 | 10.53 | 10.55 | 4,478,970 | -0.01(-0.09%) |
Sep 28, 2023 | 10.48 | 10.56 | 10.44 | 10.56 | 5,291,752 | +0.04(+0.37%) |
Sep 27, 2023 | 10.55 | 10.57 | 10.44 | 10.52 | 3,586,420 | -0.01(-0.09%) |
Sep 26, 2023 | 10.59 | 10.61 | 10.49 | 10.53 | 3,032,232 | -0.08(-0.73%) |
Sep 25, 2023 | 10.57 | 10.62 | 10.58 | 10.61 | 3,162,179 | -0.02(-0.18%) |
Sep 22, 2023 | 10.66 | 10.66 | 10.60 | 10.63 | 3,522,160 | +0.04(+0.36%) |
Sep 21, 2023 | 10.68 | 10.68 | 10.56 | 10.59 | 4,400,611 | -0.16(-1.52%) |
Sep 20, 2023 | 10.79 | 10.84 | 10.74 | 10.75 | 2,378,788 | -0.03(-0.27%) |
Sep 19, 2023 | 10.71 | 10.78 | 10.71 | 10.78 | 3,534,932 | +0.04(+0.36%) |
Sep 18, 2023 | 10.70 | 10.76 | 10.67 | 10.74 | 2,814,333 | +0.04(+0.33%) |
Sep 15, 2023 | 10.71 | 10.73 | 10.67 | 10.71 | 2,620,178 | +0.00(+0.00%) |
Sep 14, 2023 | 10.70 | 10.73 | 10.68 | 10.71 | 2,635,819 | +0.05(+0.45%) |
Sep 13, 2023 | 10.64 | 10.67 | 10.62 | 10.66 | 1,879,290 | +0.02(+0.18%) |
Sep 12, 2023 | 10.65 | 10.65 | 10.62 | 10.64 | 1,176,098 | +0.00(+0.00%) |
Sep 11, 2023 | 10.68 | 10.70 | 10.63 | 10.64 | 2,035,575 | -0.03(-0.27%) |
Sep 08, 2023 | 10.65 | 10.71 | 10.64 | 10.67 | 2,341,001 | +0.04(+0.36%) |
Sep 07, 2023 | 10.64 | 10.68 | 10.61 | 10.63 | 2,320,112 | -0.02(-0.18%) |
Sep 06, 2023 | 10.68 | 10.68 | 10.61 | 10.65 | 2,221,562 | -0.03(-0.27%) |
Sep 05, 2023 | 10.71 | 10.72 | 10.65 | 10.68 | 2,178,131 | -0.05(-0.45%) |
Sep 01, 2023 | 10.76 | 10.77 | 10.69 | 10.73 | 2,794,948 | +0.00(+0.00%) |
Aug 31, 2023 | 10.65 | 10.74 | 10.65 | 10.73 | 3,456,496 | +0.09(+0.81%) |
Aug 30, 2023 | 10.63 | 10.65 | 10.62 | 10.64 | 3,441,455 | +0.02(+0.18%) |
Aug 29, 2023 | 10.56 | 10.65 | 10.56 | 10.62 | 3,746,524 | +0.07(+0.64%) |
Aug 28, 2023 | 10.54 | 10.58 | 10.54 | 10.55 | 2,735,955 | +0.03(+0.27%) |
Aug 25, 2023 | 10.48 | 10.54 | 10.45 | 10.52 | 3,588,565 | +0.03(+0.27%) |
Aug 24, 2023 | 10.55 | 10.59 | 10.49 | 10.50 | 2,826,814 | -0.05(-0.45%) |
Aug 23, 2023 | 10.49 | 10.57 | 10.49 | 10.54 | 2,730,777 | +0.10(+0.92%) |
Aug 22, 2023 | 10.47 | 10.49 | 10.43 | 10.45 | 2,124,860 | -0.01(-0.09%) |
Aug 21, 2023 | 10.49 | 10.50 | 10.42 | 10.46 | 4,051,782 | -0.05(-0.46%) |
Aug 18, 2023 | 10.50 | 10.55 | 10.49 | 10.51 | 3,879,932 | -0.03(-0.27%) |
Aug 17, 2023 | 10.59 | 10.59 | 10.50 | 10.53 | 3,275,170 | -0.05(-0.45%) |
Aug 16, 2023 | 10.65 | 10.65 | 10.57 | 10.58 | 5,461,662 | -0.09(-0.80%) |
Aug 15, 2023 | 10.71 | 10.73 | 10.66 | 10.67 | 2,717,672 | -0.07(-0.62%) |
Aug 14, 2023 | 10.72 | 10.75 | 10.70 | 10.73 | 2,510,103 | +0.01(+0.09%) |
Aug 11, 2023 | 10.71 | 10.74 | 10.69 | 10.72 | 2,803,852 | +0.01(+0.09%) |
Aug 10, 2023 | 10.75 | 10.79 | 10.71 | 10.72 | 3,034,702 | -0.02(-0.18%) |
Aug 09, 2023 | 10.78 | 10.79 | 10.73 | 10.73 | 2,484,632 | -0.04(-0.35%) |
Aug 08, 2023 | 10.74 | 10.79 | 10.73 | 10.77 | 2,546,702 | +0.00(+0.00%) |
Aug 07, 2023 | 10.78 | 10.81 | 10.76 | 10.77 | 1,815,363 | +0.02(+0.18%) |
Aug 04, 2023 | 10.70 | 10.80 | 10.70 | 10.75 | 4,591,821 | +0.10(+0.99%) |
Aug 03, 2023 | 10.63 | 10.71 | 10.62 | 10.65 | 4,113,036 | -0.09(-0.80%) |
Aug 02, 2023 | 10.74 | 10.78 | 10.66 | 10.73 | 3,068,492 | -0.10(-0.88%) |
Aug 01, 2023 | 10.83 | 10.88 | 10.76 | 10.83 | 3,530,049 | -0.06(-0.53%) |
Jul 31, 2023 | 10.78 | 10.90 | 10.78 | 10.89 | 3,116,517 | +0.10(+0.97%) |
Jul 28, 2023 | 10.81 | 10.84 | 10.74 | 10.78 | 3,553,531 | +0.03(+0.27%) |
Jul 27, 2023 | 10.89 | 10.92 | 10.75 | 10.75 | 5,288,759 | -0.13(-1.23%) |
Jul 26, 2023 | 10.80 | 10.90 | 10.79 | 10.89 | 3,472,602 | +0.09(+0.79%) |
Jul 25, 2023 | 10.76 | 10.81 | 10.73 | 10.80 | 6,185,885 | +0.02(+0.18%) |
Jul 24, 2023 | 10.75 | 10.80 | 10.75 | 10.78 | 2,741,674 | +0.03(+0.28%) |
Jul 21, 2023 | 10.79 | 10.80 | 10.75 | 10.75 | 3,710,796 | +0.02(+0.18%) |
Jul 20, 2023 | 10.76 | 10.77 | 10.71 | 10.73 | 4,004,714 | -0.07(-0.61%) |
Jul 19, 2023 | 10.75 | 10.81 | 10.74 | 10.80 | 6,504,572 | +0.08(+0.71%) |
Jul 18, 2023 | 10.64 | 10.72 | 10.64 | 10.72 | 3,272,068 | +0.07(+0.62%) |
Jul 17, 2023 | 10.71 | 10.74 | 10.59 | 10.66 | 4,117,375 | -0.06(-0.53%) |
Jul 14, 2023 | 10.84 | 10.86 | 10.70 | 10.71 | 4,076,573 | -0.11(-1.05%) |
Jul 13, 2023 | 10.84 | 10.88 | 10.82 | 10.83 | 3,163,970 | +0.01(+0.09%) |
Jul 12, 2023 | 10.87 | 10.88 | 10.80 | 10.82 | 4,403,430 | +0.04(+0.35%) |
Jul 11, 2023 | 10.74 | 10.79 | 10.72 | 10.78 | 3,503,090 | +0.08(+0.71%) |
Jul 10, 2023 | 10.68 | 10.73 | 10.67 | 10.70 | 1,908,460 | +0.04(+0.36%) |
Jul 07, 2023 | 10.58 | 10.70 | 10.58 | 10.67 | 2,531,758 | +0.04(+0.36%) |
Jul 06, 2023 | 10.73 | 10.75 | 10.55 | 10.63 | 4,007,091 | -0.18(-1.67%) |
Jul 05, 2023 | 10.86 | 10.92 | 10.80 | 10.81 | 3,276,305 | -0.07(-0.61%) |
Jul 03, 2023 | 10.78 | 10.89 | 10.76 | 10.88 | 1,352,846 | +0.09(+0.88%) |
Jun 30, 2023 | 10.69 | 10.79 | 10.69 | 10.78 | 4,301,165 | +0.11(+1.07%) |
Jun 29, 2023 | 10.68 | 10.70 | 10.61 | 10.67 | 5,707,154 | -0.02(-0.18%) |
Jun 28, 2023 | 10.67 | 10.70 | 10.67 | 10.69 | 1,901,672 | +0.02(+0.18%) |
Jun 27, 2023 | 10.69 | 10.73 | 10.66 | 10.67 | 2,793,065 | +0.01(+0.09%) |
Jun 26, 2023 | 10.63 | 10.71 | 10.62 | 10.66 | 2,437,993 | +0.05(+0.45%) |
Jun 23, 2023 | 10.61 | 10.65 | 10.58 | 10.61 | 2,042,539 | +0.02(+0.18%) |
Jun 22, 2023 | 10.63 | 10.68 | 10.59 | 10.59 | 2,400,469 | -0.04(-0.36%) |
Jun 21, 2023 | 10.59 | 10.66 | 10.56 | 10.63 | 3,268,385 | +0.02(+0.18%) |
Jun 20, 2023 | 10.68 | 10.69 | 10.58 | 10.61 | 2,930,448 | -0.06(-0.52%) |
Jun 16, 2023 | 10.71 | 10.71 | 10.64 | 10.67 | 4,951,742 | -0.02(-0.18%) |
Jun 15, 2023 | 10.67 | 10.69 | 10.65 | 10.68 | 4,508,581 | +0.04(+0.36%) |
Jun 14, 2023 | 10.73 | 10.75 | 10.58 | 10.65 | 4,993,759 | -0.09(-0.88%) |
Jun 13, 2023 | 10.76 | 10.80 | 10.71 | 10.74 | 8,462,010 | +0.00(+0.00%) |
Jun 12, 2023 | 10.82 | 10.83 | 10.69 | 10.74 | 2,771,457 | -0.08(-0.70%) |
Jun 09, 2023 | 10.82 | 10.86 | 10.78 | 10.82 | 2,475,040 | -0.02(-0.17%) |
Jun 08, 2023 | 10.85 | 10.88 | 10.83 | 10.84 | 3,935,796 | -0.04(-0.35%) |
Jun 07, 2023 | 10.93 | 10.97 | 10.86 | 10.87 | 4,465,677 | -0.05(-0.43%) |
Jun 06, 2023 | 10.87 | 10.93 | 10.85 | 10.92 | 3,407,033 | +0.06(+0.52%) |
Jun 05, 2023 | 10.90 | 10.94 | 10.80 | 10.86 | 4,640,916 | -0.07(-0.60%) |
Jun 02, 2023 | 10.75 | 10.96 | 10.75 | 10.93 | 10,958,985 | +0.17(+1.58%) |
Jun 01, 2023 | 10.66 | 10.79 | 10.65 | 10.76 | 7,015,467 | +0.13(+1.24%) |
May 31, 2023 | 10.58 | 10.67 | 10.58 | 10.63 | 3,791,141 | +0.02(+0.18%) |
May 30, 2023 | 10.56 | 10.64 | 10.54 | 10.61 | 4,807,744 | +0.08(+0.81%) |
May 26, 2023 | 10.47 | 10.52 | 10.43 | 10.52 | 3,368,671 | +0.08(+0.72%) |
May 25, 2023 | 10.50 | 10.51 | 10.40 | 10.45 | 3,268,984 | -0.06(-0.54%) |
May 24, 2023 | 10.49 | 10.51 | 10.44 | 10.51 | 2,734,958 | +0.02(+0.18%) |
May 23, 2023 | 10.45 | 10.53 | 10.45 | 10.49 | 2,081,078 | +0.00(+0.00%) |
May 22, 2023 | 10.45 | 10.50 | 10.45 | 10.49 | 4,009,693 | +0.04(+0.36%) |
May 19, 2023 | 10.48 | 10.48 | 10.36 | 10.45 | 4,509,624 | +0.02(+0.18%) |
May 18, 2023 | 10.44 | 10.51 | 10.41 | 10.43 | 3,334,072 | -0.03(-0.27%) |
May 17, 2023 | 10.27 | 10.47 | 10.26 | 10.46 | 5,658,262 | +0.25(+2.48%) |
May 16, 2023 | 10.33 | 10.36 | 10.20 | 10.20 | 3,980,844 | -0.12(-1.18%) |
May 15, 2023 | 10.34 | 10.40 | 10.29 | 10.33 | 6,448,228 | -0.02(-0.18%) |
May 12, 2023 | 10.33 | 10.35 | 10.29 | 10.35 | 6,081,578 | +0.01(+0.09%) |
May 11, 2023 | 10.36 | 10.36 | 10.29 | 10.34 | 4,632,891 | -0.07(-0.63%) |
May 10, 2023 | 10.39 | 10.46 | 10.36 | 10.40 | 7,226,086 | +0.08(+0.73%) |
May 09, 2023 | 10.34 | 10.34 | 10.20 | 10.33 | 3,843,385 | -0.03(-0.27%) |
May 08, 2023 | 10.36 | 10.39 | 10.32 | 10.35 | 4,525,438 | +0.03(+0.27%) |
May 05, 2023 | 10.30 | 10.38 | 10.29 | 10.33 | 7,204,577 | +0.17(+1.66%) |
May 04, 2023 | 10.37 | 10.39 | 10.13 | 10.16 | 10,413,091 | -0.32(-3.04%) |
May 03, 2023 | 10.65 | 10.71 | 10.45 | 10.48 | 5,009,797 | -0.17(-1.59%) |
May 02, 2023 | 10.80 | 10.83 | 10.58 | 10.65 | 5,906,252 | -0.17(-1.56%) |
May 01, 2023 | 10.91 | 10.93 | 10.79 | 10.81 | 3,244,322 | -0.11(-1.03%) |
Apr 28, 2023 | 10.88 | 10.93 | 10.84 | 10.93 | 6,461,260 | +0.08(+0.69%) |
Apr 27, 2023 | 10.80 | 10.87 | 10.79 | 10.85 | 5,088,536 | +0.08(+0.78%) |
Apr 26, 2023 | 10.86 | 10.88 | 10.76 | 10.77 | 3,330,849 | -0.05(-0.43%) |
Apr 25, 2023 | 10.91 | 10.92 | 10.80 | 10.81 | 3,527,057 | -0.13(-1.20%) |
Apr 24, 2023 | 10.96 | 10.98 | 10.92 | 10.95 | 3,994,364 | -0.02(-0.15%) |
Apr 21, 2023 | 10.94 | 10.96 | 10.91 | 10.96 | 3,768,507 | +0.03(+0.26%) |
Apr 20, 2023 | 10.91 | 10.93 | 10.87 | 10.93 | 3,964,902 | +0.01(+0.09%) |
Apr 19, 2023 | 10.89 | 10.92 | 10.87 | 10.92 | 2,897,914 | +0.00(+0.00%) |
Apr 18, 2023 | 10.90 | 10.92 | 10.88 | 10.92 | 4,015,043 | +0.07(+0.69%) |
Apr 17, 2023 | 10.90 | 10.92 | 10.83 | 10.85 | 4,829,837 | -0.05(-0.43%) |
Apr 14, 2023 | 10.87 | 10.92 | 10.83 | 10.90 | 4,321,284 | +0.00(+0.00%) |
Apr 13, 2023 | 10.84 | 10.90 | 10.83 | 10.90 | 3,895,651 | +0.07(+0.60%) |
Apr 12, 2023 | 10.87 | 10.91 | 10.77 | 10.83 | 5,680,660 | -0.01(-0.09%) |
Apr 11, 2023 | 10.78 | 10.84 | 10.76 | 10.84 | 3,762,302 | +0.07(+0.69%) |
Apr 10, 2023 | 10.75 | 10.78 | 10.74 | 10.77 | 2,061,557 | -0.01(-0.09%) |
Apr 06, 2023 | 10.71 | 10.78 | 10.68 | 10.78 | 3,802,387 | +0.06(+0.52%) |
Apr 05, 2023 | 10.72 | 10.74 | 10.68 | 10.72 | 3,440,569 | +0.03(+0.26%) |
Apr 04, 2023 | 10.79 | 10.80 | 10.68 | 10.69 | 5,772,855 | -0.08(-0.78%) |
Apr 03, 2023 | 10.75 | 10.78 | 10.66 | 10.78 | 4,617,668 | +0.07(+0.61%) |
Mar 31, 2023 | 10.70 | 10.75 | 10.68 | 10.71 | 7,229,551 | +0.03(+0.26%) |
Mar 30, 2023 | 10.65 | 10.70 | 10.60 | 10.68 | 3,603,119 | +0.08(+0.79%) |
Mar 29, 2023 | 10.54 | 10.66 | 10.54 | 10.60 | 8,204,125 | +0.09(+0.89%) |
Mar 28, 2023 | 10.49 | 10.53 | 10.45 | 10.50 | 3,746,795 | -0.01(-0.09%) |
Mar 27, 2023 | 10.50 | 10.57 | 10.42 | 10.51 | 6,188,686 | +0.16(+1.53%) |
Mar 24, 2023 | 10.32 | 10.36 | 10.21 | 10.36 | 6,041,529 | +0.04(+0.36%) |
Mar 23, 2023 | 10.50 | 10.56 | 10.27 | 10.32 | 10,211,272 | -0.18(-1.69%) |
Mar 22, 2023 | 10.46 | 10.59 | 10.45 | 10.50 | 6,253,614 | +0.02(+0.18%) |
Mar 21, 2023 | 10.41 | 10.49 | 10.39 | 10.48 | 7,942,049 | +0.22(+2.18%) |
Mar 20, 2023 | 10.44 | 10.50 | 10.24 | 10.25 | 8,374,380 | -0.19(-1.78%) |
Mar 17, 2023 | 10.62 | 10.66 | 10.38 | 10.44 | 6,749,487 | -0.25(-2.34%) |
Mar 16, 2023 | 10.30 | 10.80 | 10.27 | 10.69 | 19,562,416 | +0.33(+3.23%) |
Mar 15, 2023 | 10.36 | 10.49 | 10.27 | 10.36 | 12,104,200 | -0.25(-2.36%) |
Mar 14, 2023 | 10.59 | 10.80 | 10.52 | 10.61 | 16,718,692 | +0.28(+2.70%) |
Mar 13, 2023 | 10.52 | 10.54 | 10.14 | 10.33 | 14,413,213 | -0.45(-4.22%) |
Mar 10, 2023 | 10.93 | 11.01 | 10.66 | 10.78 | 11,634,294 | -0.18(-1.61%) |
Mar 09, 2023 | 11.22 | 11.22 | 10.93 | 10.96 | 10,543,107 | -0.23(-2.07%) |
Mar 08, 2023 | 11.24 | 11.26 | 11.18 | 11.19 | 4,838,454 | -0.01(-0.08%) |
Mar 07, 2023 | 11.29 | 11.31 | 11.19 | 11.20 | 6,335,578 | -0.07(-0.66%) |
Mar 06, 2023 | 11.30 | 11.33 | 11.26 | 11.27 | 4,582,946 | +0.02(+0.17%) |
Mar 03, 2023 | 11.25 | 11.30 | 11.22 | 11.26 | 6,909,849 | +0.06(+0.50%) |
Mar 02, 2023 | 11.21 | 11.21 | 11.12 | 11.20 | 9,032,525 | -0.06(-0.49%) |
Mar 01, 2023 | 11.32 | 11.33 | 11.20 | 11.26 | 7,610,369 | -0.07(-0.65%) |
Feb 28, 2023 | 11.33 | 11.37 | 11.25 | 11.33 | 7,256,419 | -0.01(-0.08%) |
Feb 27, 2023 | 11.33 | 11.38 | 11.29 | 11.34 | 7,620,328 | +0.06(+0.49%) |
Feb 24, 2023 | 11.27 | 11.30 | 11.21 | 11.28 | 3,680,766 | -0.06(-0.57%) |
Feb 23, 2023 | 11.29 | 11.35 | 11.23 | 11.35 | 6,368,068 | +0.13(+1.16%) |
Feb 22, 2023 | 11.12 | 11.26 | 11.08 | 11.22 | 7,511,845 | +0.16(+1.43%) |
Feb 21, 2023 | 11.27 | 11.31 | 11.06 | 11.06 | 8,607,119 | -0.31(-2.71%) |
Feb 17, 2023 | 11.36 | 11.37 | 11.30 | 11.37 | 4,550,033 | -0.03(-0.24%) |
Feb 16, 2023 | 11.47 | 11.49 | 11.37 | 11.40 | 5,301,265 | -0.12(-1.04%) |
Feb 15, 2023 | 11.49 | 11.53 | 11.48 | 11.52 | 5,067,969 | -0.01(-0.08%) |
Feb 14, 2023 | 11.47 | 11.55 | 11.45 | 11.53 | 6,293,464 | +0.03(+0.24%) |
Feb 13, 2023 | 11.42 | 11.51 | 11.41 | 11.50 | 3,077,579 | +0.07(+0.65%) |
Feb 10, 2023 | 11.46 | 11.46 | 11.39 | 11.42 | 6,677,694 | -0.05(-0.40%) |
Feb 09, 2023 | 11.62 | 11.62 | 11.47 | 11.47 | 5,351,425 | -0.06(-0.56%) |
Feb 08, 2023 | 11.49 | 11.56 | 11.46 | 11.53 | 6,075,147 | +0.06(+0.56%) |
Feb 07, 2023 | 11.54 | 11.55 | 11.42 | 11.47 | 6,982,884 | -0.06(-0.56%) |
Feb 06, 2023 | 11.60 | 11.60 | 11.49 | 11.53 | 6,542,550 | -0.10(-0.87%) |
Feb 03, 2023 | 11.73 | 11.75 | 11.62 | 11.64 | 8,770,639 | -0.16(-1.33%) |
Feb 02, 2023 | 11.76 | 11.83 | 11.76 | 11.79 | 4,636,193 | +0.07(+0.63%) |
Feb 01, 2023 | 11.65 | 11.75 | 11.63 | 11.72 | 6,730,353 | +0.04(+0.32%) |
Jan 31, 2023 | 11.61 | 11.68 | 11.59 | 11.68 | 7,886,582 | +0.10(+0.88%) |
Jan 30, 2023 | 11.53 | 11.62 | 11.50 | 11.58 | 7,253,110 | +0.04(+0.32%) |
Jan 27, 2023 | 11.56 | 11.59 | 11.53 | 11.54 | 3,729,225 | -0.01(-0.08%) |
Jan 26, 2023 | 11.56 | 11.58 | 11.49 | 11.55 | 4,669,692 | +0.06(+0.48%) |
Jan 25, 2023 | 11.42 | 11.52 | 11.42 | 11.50 | 3,844,002 | +0.04(+0.32%) |
Jan 24, 2023 | 11.49 | 11.53 | 11.45 | 11.46 | 4,361,731 | -0.03(-0.24%) |
Jan 23, 2023 | 11.41 | 11.51 | 11.40 | 11.49 | 8,755,804 | +0.09(+0.82%) |
Jan 20, 2023 | 11.40 | 11.42 | 11.33 | 11.40 | 9,712,161 | +0.00(+0.00%) |
Jan 19, 2023 | 11.34 | 11.41 | 11.30 | 11.40 | 10,459,810 | +0.04(+0.32%) |
Jan 18, 2023 | 11.44 | 11.50 | 11.31 | 11.36 | 13,970,181 | +0.03(+0.24%) |
Jan 17, 2023 | 11.24 | 11.35 | 11.20 | 11.33 | 11,051,420 | +0.13(+1.15%) |
Jan 13, 2023 | 11.17 | 11.25 | 11.14 | 11.20 | 6,989,631 | +0.02(+0.16%) |
Jan 12, 2023 | 11.14 | 11.22 | 11.08 | 11.18 | 13,289,717 | +0.08(+0.74%) |
Jan 11, 2023 | 11.04 | 11.11 | 11.03 | 11.10 | 5,233,467 | +0.09(+0.83%) |
Jan 10, 2023 | 10.96 | 11.03 | 10.94 | 11.01 | 5,322,169 | +0.02(+0.17%) |
Jan 09, 2023 | 10.98 | 11.06 | 10.95 | 10.99 | 11,734,076 | +0.03(+0.25%) |
Jan 06, 2023 | 10.84 | 10.98 | 10.83 | 10.96 | 10,666,361 | +0.18(+1.71%) |
Jan 05, 2023 | 10.62 | 10.83 | 10.59 | 10.78 | 8,276,284 | +0.12(+1.12%) |
Jan 04, 2023 | 10.48 | 10.68 | 10.46 | 10.66 | 5,889,081 | +0.24(+2.29%) |