Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.52 | 12.52 | 12.48 | 12.52 | 62,046 | +0.05(+0.39%) |
Feb 28, 2024 | 12.47 | 12.50 | 12.46 | 12.47 | 44,818 | +0.01(+0.08%) |
Feb 27, 2024 | 12.47 | 12.51 | 12.44 | 12.46 | 84,282 | -0.01(-0.08%) |
Feb 26, 2024 | 12.50 | 12.53 | 12.46 | 12.47 | 82,926 | -0.03(-0.23%) |
Feb 23, 2024 | 12.48 | 12.50 | 12.42 | 12.50 | 88,835 | +0.06(+0.47%) |
Feb 22, 2024 | 12.49 | 12.53 | 12.44 | 12.44 | 74,187 | -0.04(-0.31%) |
Feb 21, 2024 | 12.45 | 12.52 | 12.45 | 12.48 | 65,635 | +0.05(+0.39%) |
Feb 20, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 134,843 | +0.05(+0.39%) |
Feb 16, 2024 | 12.43 | 12.43 | 12.33 | 12.38 | 85,466 | -0.03(-0.24%) |
Feb 15, 2024 | 12.41 | 12.45 | 12.33 | 12.41 | 141,003 | +0.03(+0.24%) |
Feb 14, 2024 | 12.32 | 12.38 | 12.30 | 12.38 | 68,709 | +0.11(+0.87%) |
Feb 13, 2024 | 12.22 | 12.28 | 12.18 | 12.27 | 92,544 | +0.04(+0.32%) |
Feb 12, 2024 | 12.19 | 12.23 | 12.15 | 12.23 | 83,507 | +0.08(+0.63%) |
Feb 09, 2024 | 12.15 | 12.18 | 12.10 | 12.16 | 83,142 | +0.04(+0.36%) |
Feb 08, 2024 | 12.11 | 12.15 | 12.08 | 12.11 | 100,827 | +0.00(+0.04%) |
Feb 07, 2024 | 12.17 | 12.17 | 12.09 | 12.11 | 100,430 | +0.01(+0.08%) |
Feb 06, 2024 | 12.02 | 12.11 | 12.00 | 12.10 | 133,351 | +0.12(+1.01%) |
Feb 05, 2024 | 11.94 | 11.98 | 11.91 | 11.98 | 96,252 | +0.06(+0.53%) |
Feb 02, 2024 | 11.93 | 11.99 | 11.91 | 11.91 | 155,774 | +0.02(+0.16%) |
Feb 01, 2024 | 11.98 | 11.98 | 11.88 | 11.90 | 104,745 | +0.00(+0.00%) |
Jan 31, 2024 | 12.00 | 12.01 | 11.87 | 11.90 | 191,547 | -0.06(-0.48%) |
Jan 30, 2024 | 11.86 | 11.95 | 11.85 | 11.95 | 80,807 | +0.11(+0.89%) |
Jan 29, 2024 | 11.75 | 11.85 | 11.73 | 11.85 | 193,450 | +0.12(+0.99%) |
Jan 26, 2024 | 11.78 | 11.80 | 11.71 | 11.73 | 63,313 | -0.07(-0.57%) |
Jan 25, 2024 | 11.81 | 11.81 | 11.73 | 11.80 | 83,907 | +0.04(+0.33%) |
Jan 24, 2024 | 11.84 | 11.84 | 11.71 | 11.76 | 162,239 | +0.01(+0.08%) |
Jan 23, 2024 | 11.69 | 11.81 | 11.69 | 11.75 | 75,411 | +0.04(+0.33%) |
Jan 22, 2024 | 11.75 | 11.78 | 11.69 | 11.71 | 82,195 | +0.01(+0.08%) |
Jan 19, 2024 | 11.68 | 11.70 | 11.61 | 11.70 | 116,804 | +0.06(+0.52%) |
Jan 18, 2024 | 11.62 | 11.68 | 11.62 | 11.64 | 69,987 | +0.01(+0.06%) |
Jan 17, 2024 | 11.66 | 11.70 | 11.60 | 11.64 | 111,004 | +0.03(+0.25%) |
Jan 16, 2024 | 11.64 | 11.67 | 11.60 | 11.61 | 94,161 | +0.00(+0.00%) |
Jan 12, 2024 | 11.66 | 11.68 | 11.58 | 11.61 | 100,688 | -0.07(-0.58%) |
Jan 11, 2024 | 11.72 | 11.72 | 11.62 | 11.67 | 87,843 | -0.01(-0.08%) |
Jan 10, 2024 | 11.64 | 11.70 | 11.58 | 11.68 | 101,609 | +0.09(+0.74%) |
Jan 09, 2024 | 11.69 | 11.72 | 11.55 | 11.60 | 179,169 | -0.04(-0.33%) |
Jan 08, 2024 | 11.64 | 11.79 | 11.60 | 11.64 | 469,203 | +0.05(+0.41%) |
Jan 05, 2024 | 11.61 | 11.63 | 11.53 | 11.59 | 133,413 | +0.03(+0.25%) |
Jan 04, 2024 | 11.46 | 11.58 | 11.46 | 11.56 | 185,500 | +0.06(+0.50%) |
Jan 03, 2024 | 11.70 | 11.77 | 11.49 | 11.50 | 178,004 | -0.21(-1.79%) |
Jan 02, 2024 | 11.82 | 11.85 | 11.69 | 11.71 | 124,008 | -0.11(-0.89%) |
Dec 29, 2023 | 11.65 | 11.86 | 11.65 | 11.82 | 123,550 | +0.11(+0.90%) |
Dec 28, 2023 | 11.63 | 11.72 | 11.63 | 11.71 | 59,653 | +0.09(+0.74%) |
Dec 27, 2023 | 11.60 | 11.66 | 11.59 | 11.63 | 68,529 | +0.03(+0.25%) |
Dec 26, 2023 | 11.68 | 11.68 | 11.57 | 11.60 | 158,610 | -0.06(-0.49%) |
Dec 22, 2023 | 11.58 | 11.68 | 11.58 | 11.65 | 185,841 | +0.13(+1.16%) |
Dec 21, 2023 | 11.57 | 11.60 | 11.50 | 11.52 | 113,795 | +0.00(+0.00%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.51 | 11.52 | 124,811 | -0.06(-0.49%) |
Dec 19, 2023 | 11.50 | 11.62 | 11.50 | 11.58 | 105,011 | +0.08(+0.66%) |
Dec 18, 2023 | 11.58 | 11.64 | 11.50 | 11.50 | 100,974 | -0.06(-0.49%) |
Dec 15, 2023 | 11.63 | 11.67 | 11.56 | 11.56 | 93,508 | -0.07(-0.57%) |
Dec 14, 2023 | 11.57 | 11.67 | 11.57 | 11.63 | 143,034 | +0.09(+0.75%) |
Dec 13, 2023 | 11.48 | 11.58 | 11.48 | 11.54 | 139,334 | +0.06(+0.49%) |
Dec 12, 2023 | 11.48 | 11.48 | 11.44 | 11.48 | 92,245 | +0.01(+0.08%) |
Dec 11, 2023 | 11.48 | 11.51 | 11.46 | 11.47 | 105,214 | -0.06(-0.49%) |
Dec 08, 2023 | 11.52 | 11.57 | 11.48 | 11.53 | 50,836 | +0.00(+0.00%) |
Dec 07, 2023 | 11.40 | 11.57 | 11.40 | 11.53 | 130,341 | +0.12(+1.08%) |
Dec 06, 2023 | 11.37 | 11.49 | 11.37 | 11.41 | 79,058 | +0.02(+0.17%) |
Dec 05, 2023 | 11.28 | 11.39 | 11.28 | 11.39 | 57,244 | +0.07(+0.58%) |
Dec 04, 2023 | 11.29 | 11.37 | 11.29 | 11.32 | 61,825 | -0.02(-0.17%) |
Dec 01, 2023 | 11.28 | 11.38 | 11.28 | 11.34 | 148,963 | +0.04(+0.33%) |
Nov 30, 2023 | 11.33 | 11.35 | 11.28 | 11.30 | 102,940 | +0.03(+0.25%) |
Nov 29, 2023 | 11.27 | 11.32 | 11.27 | 11.28 | 56,927 | -0.01(-0.08%) |
Nov 28, 2023 | 11.33 | 11.34 | 11.26 | 11.28 | 98,287 | -0.03(-0.25%) |
Nov 27, 2023 | 11.26 | 11.34 | 11.26 | 11.31 | 93,398 | +0.00(+0.00%) |
Nov 24, 2023 | 11.27 | 11.31 | 11.24 | 11.31 | 35,690 | +0.09(+0.76%) |
Nov 22, 2023 | 11.30 | 11.30 | 11.20 | 11.23 | 68,122 | -0.02(-0.17%) |
Nov 21, 2023 | 11.28 | 11.28 | 11.20 | 11.25 | 50,653 | +0.01(+0.08%) |
Nov 20, 2023 | 11.28 | 11.31 | 11.24 | 11.24 | 58,000 | -0.04(-0.34%) |
Nov 17, 2023 | 11.26 | 11.31 | 11.23 | 11.28 | 99,312 | +0.09(+0.85%) |
Nov 16, 2023 | 11.21 | 11.22 | 11.12 | 11.18 | 104,773 | +0.00(+0.00%) |
Nov 15, 2023 | 11.26 | 11.31 | 11.17 | 11.18 | 102,427 | -0.10(-0.92%) |
Nov 14, 2023 | 11.39 | 11.41 | 11.28 | 11.28 | 68,935 | -0.03(-0.22%) |
Nov 13, 2023 | 11.28 | 11.32 | 11.25 | 11.31 | 57,541 | +0.06(+0.50%) |
Nov 10, 2023 | 11.23 | 11.33 | 11.21 | 11.25 | 76,231 | +0.09(+0.84%) |
Nov 09, 2023 | 11.22 | 11.26 | 11.15 | 11.16 | 79,907 | -0.08(-0.75%) |
Nov 08, 2023 | 11.32 | 11.36 | 11.23 | 11.24 | 71,227 | -0.04(-0.33%) |
Nov 07, 2023 | 11.28 | 11.28 | 11.23 | 11.28 | 72,893 | +0.03(+0.25%) |
Nov 06, 2023 | 11.36 | 11.39 | 11.22 | 11.25 | 85,752 | -0.08(-0.74%) |
Nov 03, 2023 | 11.29 | 11.36 | 11.27 | 11.34 | 156,029 | +0.13(+1.17%) |
Nov 02, 2023 | 11.08 | 11.23 | 11.08 | 11.21 | 105,371 | +0.13(+1.18%) |
Nov 01, 2023 | 10.94 | 11.08 | 10.94 | 11.08 | 109,720 | +0.20(+1.81%) |
Oct 31, 2023 | 10.77 | 10.94 | 10.72 | 10.88 | 164,371 | +0.18(+1.66%) |
Oct 30, 2023 | 10.65 | 10.74 | 10.62 | 10.70 | 62,641 | +0.06(+0.53%) |
Oct 27, 2023 | 10.58 | 10.69 | 10.51 | 10.64 | 109,730 | +0.09(+0.89%) |
Oct 26, 2023 | 10.60 | 10.67 | 10.53 | 10.55 | 90,592 | -0.06(-0.53%) |
Oct 25, 2023 | 10.81 | 10.81 | 10.60 | 10.61 | 163,851 | -0.27(-2.50%) |
Oct 24, 2023 | 10.79 | 10.93 | 10.79 | 10.88 | 71,539 | +0.06(+0.60%) |
Oct 23, 2023 | 10.77 | 10.85 | 10.77 | 10.81 | 82,149 | +0.01(+0.10%) |
Oct 20, 2023 | 10.92 | 10.99 | 10.77 | 10.80 | 99,878 | -0.09(-0.86%) |
Oct 19, 2023 | 11.09 | 11.14 | 10.88 | 10.90 | 101,284 | -0.14(-1.27%) |
Oct 18, 2023 | 11.16 | 11.22 | 11.03 | 11.04 | 65,594 | -0.17(-1.50%) |
Oct 17, 2023 | 11.15 | 11.23 | 11.09 | 11.21 | 258,798 | +0.04(+0.34%) |
Oct 16, 2023 | 11.20 | 11.24 | 11.14 | 11.17 | 50,115 | -0.03(-0.25%) |
Oct 13, 2023 | 11.24 | 11.30 | 11.14 | 11.20 | 86,478 | +0.01(+0.11%) |
Oct 12, 2023 | 11.29 | 11.31 | 11.16 | 11.18 | 104,877 | -0.08(-0.74%) |
Oct 11, 2023 | 11.32 | 11.34 | 11.24 | 11.27 | 96,082 | -0.07(-0.65%) |
Oct 10, 2023 | 11.32 | 11.35 | 11.29 | 11.34 | 76,043 | -0.01(-0.08%) |
Oct 09, 2023 | 11.24 | 11.35 | 11.22 | 11.35 | 166,318 | +0.13(+1.16%) |
Oct 06, 2023 | 11.18 | 11.25 | 11.13 | 11.22 | 88,550 | +0.03(+0.25%) |
Oct 05, 2023 | 11.18 | 11.20 | 11.08 | 11.19 | 62,915 | +0.05(+0.42%) |
Oct 04, 2023 | 10.98 | 11.18 | 10.92 | 11.15 | 218,907 | +0.16(+1.43%) |
Oct 03, 2023 | 11.09 | 11.14 | 10.98 | 10.99 | 129,107 | -0.10(-0.92%) |
Oct 02, 2023 | 11.21 | 11.25 | 11.07 | 11.09 | 77,150 | -0.09(-0.83%) |
Sep 29, 2023 | 11.31 | 11.33 | 11.18 | 11.18 | 219,381 | -0.10(-0.90%) |
Sep 28, 2023 | 11.21 | 11.31 | 11.19 | 11.29 | 83,796 | +0.02(+0.16%) |
Sep 27, 2023 | 11.29 | 11.29 | 11.21 | 11.27 | 108,437 | +0.00(+0.00%) |
Sep 26, 2023 | 11.30 | 11.32 | 11.23 | 11.27 | 135,552 | -0.06(-0.49%) |
Sep 25, 2023 | 11.17 | 11.33 | 11.26 | 11.32 | 78,232 | +0.11(+0.99%) |
Sep 22, 2023 | 11.18 | 11.21 | 11.12 | 11.21 | 60,235 | +0.10(+0.92%) |
Sep 21, 2023 | 11.12 | 11.18 | 11.06 | 11.11 | 85,313 | -0.03(-0.25%) |
Sep 20, 2023 | 11.18 | 11.21 | 11.13 | 11.14 | 108,481 | -0.04(-0.33%) |
Sep 19, 2023 | 11.12 | 11.22 | 11.12 | 11.18 | 53,124 | +0.06(+0.50%) |
Sep 18, 2023 | 11.08 | 11.17 | 11.07 | 11.12 | 71,246 | +0.02(+0.17%) |
Sep 15, 2023 | 11.26 | 11.27 | 11.07 | 11.10 | 132,094 | -0.18(-1.56%) |
Sep 14, 2023 | 11.27 | 11.33 | 11.20 | 11.28 | 112,172 | -0.01(-0.05%) |
Sep 13, 2023 | 11.26 | 11.32 | 11.24 | 11.28 | 157,491 | +0.06(+0.49%) |
Sep 12, 2023 | 11.19 | 11.24 | 11.18 | 11.23 | 115,709 | +0.05(+0.41%) |
Sep 11, 2023 | 11.15 | 11.22 | 11.13 | 11.18 | 85,250 | +0.00(+0.00%) |
Sep 08, 2023 | 11.13 | 11.18 | 11.12 | 11.18 | 88,557 | +0.08(+0.75%) |
Sep 07, 2023 | 11.11 | 11.11 | 11.06 | 11.10 | 63,486 | -0.01(-0.08%) |
Sep 06, 2023 | 11.13 | 11.18 | 11.10 | 11.11 | 69,539 | -0.04(-0.33%) |
Sep 05, 2023 | 11.10 | 11.16 | 11.07 | 11.15 | 86,016 | -0.01(-0.08%) |
Sep 01, 2023 | 11.07 | 11.15 | 10.98 | 11.15 | 102,650 | +0.09(+0.83%) |
Aug 31, 2023 | 11.04 | 11.09 | 10.99 | 11.06 | 111,621 | +0.03(+0.25%) |
Aug 30, 2023 | 11.00 | 11.04 | 10.98 | 11.04 | 60,146 | +0.00(+0.00%) |
Aug 29, 2023 | 11.01 | 11.05 | 10.95 | 11.04 | 122,038 | +0.04(+0.33%) |
Aug 28, 2023 | 10.94 | 11.00 | 10.87 | 11.00 | 77,033 | +0.10(+0.93%) |
Aug 25, 2023 | 10.85 | 10.90 | 10.79 | 10.90 | 64,748 | +0.06(+0.59%) |
Aug 24, 2023 | 10.83 | 10.84 | 10.76 | 10.83 | 107,493 | +0.06(+0.51%) |
Aug 23, 2023 | 10.77 | 10.79 | 10.73 | 10.78 | 35,482 | +0.06(+0.51%) |
Aug 22, 2023 | 10.79 | 10.81 | 10.68 | 10.72 | 87,884 | -0.03(-0.26%) |
Aug 21, 2023 | 10.74 | 10.78 | 10.71 | 10.75 | 130,529 | +0.05(+0.43%) |
Aug 18, 2023 | 10.81 | 10.85 | 10.68 | 10.70 | 163,782 | -0.12(-1.10%) |
Aug 17, 2023 | 10.92 | 10.92 | 10.81 | 10.82 | 64,653 | -0.06(-0.59%) |
Aug 16, 2023 | 10.91 | 10.91 | 10.85 | 10.89 | 53,401 | +0.01(+0.08%) |
Aug 15, 2023 | 10.95 | 10.98 | 10.84 | 10.88 | 81,770 | -0.07(-0.67%) |
Aug 14, 2023 | 10.85 | 11.01 | 10.85 | 10.95 | 116,820 | +0.10(+0.88%) |
Aug 11, 2023 | 10.84 | 10.87 | 10.81 | 10.86 | 119,353 | +0.05(+0.51%) |
Aug 10, 2023 | 10.86 | 10.86 | 10.76 | 10.80 | 95,156 | +0.04(+0.34%) |
Aug 09, 2023 | 10.76 | 10.80 | 10.74 | 10.77 | 72,733 | +0.01(+0.08%) |
Aug 08, 2023 | 10.78 | 10.85 | 10.72 | 10.76 | 315,345 | -0.05(-0.51%) |
Aug 07, 2023 | 10.94 | 11.02 | 10.78 | 10.81 | 166,839 | -0.10(-0.92%) |
Aug 04, 2023 | 10.85 | 10.92 | 10.85 | 10.91 | 64,954 | +0.05(+0.42%) |
Aug 03, 2023 | 10.84 | 10.89 | 10.80 | 10.87 | 62,876 | +0.01(+0.08%) |
Aug 02, 2023 | 10.90 | 10.92 | 10.80 | 10.86 | 81,186 | -0.05(-0.50%) |
Aug 01, 2023 | 10.85 | 10.91 | 10.82 | 10.91 | 83,269 | +0.06(+0.59%) |
Jul 31, 2023 | 10.91 | 10.91 | 10.79 | 10.85 | 140,023 | -0.02(-0.17%) |
Jul 28, 2023 | 10.71 | 10.91 | 10.68 | 10.87 | 190,362 | +0.19(+1.79%) |
Jul 27, 2023 | 10.70 | 10.74 | 10.64 | 10.68 | 118,743 | +0.04(+0.34%) |
Jul 26, 2023 | 10.67 | 10.67 | 10.58 | 10.64 | 52,248 | +0.00(+0.00%) |
Jul 25, 2023 | 10.70 | 10.75 | 10.61 | 10.64 | 66,154 | -0.05(-0.43%) |
Jul 24, 2023 | 10.72 | 10.76 | 10.64 | 10.68 | 68,179 | +0.04(+0.34%) |
Jul 21, 2023 | 10.71 | 10.71 | 10.62 | 10.65 | 73,702 | -0.04(-0.34%) |
Jul 20, 2023 | 10.61 | 10.69 | 10.56 | 10.68 | 50,999 | +0.09(+0.86%) |
Jul 19, 2023 | 10.60 | 10.64 | 10.50 | 10.59 | 73,167 | +0.02(+0.17%) |
Jul 18, 2023 | 10.60 | 10.62 | 10.52 | 10.58 | 67,627 | +0.01(+0.09%) |
Jul 17, 2023 | 10.58 | 10.60 | 10.53 | 10.57 | 75,461 | +0.01(+0.09%) |
Jul 14, 2023 | 10.58 | 10.58 | 10.48 | 10.56 | 88,570 | +0.00(+0.00%) |
Jul 13, 2023 | 10.62 | 10.68 | 10.51 | 10.56 | 86,551 | -0.02(-0.23%) |
Jul 12, 2023 | 10.61 | 10.63 | 10.53 | 10.58 | 86,450 | +0.04(+0.34%) |
Jul 11, 2023 | 10.57 | 10.62 | 10.50 | 10.54 | 88,485 | +0.03(+0.26%) |
Jul 10, 2023 | 10.60 | 10.60 | 10.43 | 10.52 | 91,280 | +0.07(+0.69%) |
Jul 07, 2023 | 10.44 | 10.52 | 10.35 | 10.45 | 192,333 | +0.05(+0.43%) |
Jul 06, 2023 | 10.46 | 10.48 | 10.36 | 10.40 | 102,595 | -0.06(-0.60%) |
Jul 05, 2023 | 10.68 | 10.69 | 10.42 | 10.46 | 143,716 | -0.23(-2.11%) |
Jul 03, 2023 | 10.58 | 10.71 | 10.57 | 10.69 | 58,104 | +0.18(+1.71%) |
Jun 30, 2023 | 10.53 | 10.57 | 10.46 | 10.51 | 128,444 | +0.07(+0.69%) |
Jun 29, 2023 | 10.52 | 10.52 | 10.39 | 10.44 | 86,820 | -0.09(-0.86%) |
Jun 28, 2023 | 10.32 | 10.55 | 10.29 | 10.53 | 138,296 | +0.24(+2.37%) |
Jun 27, 2023 | 10.29 | 10.35 | 10.21 | 10.28 | 117,217 | +0.02(+0.18%) |
Jun 26, 2023 | 10.22 | 10.31 | 10.20 | 10.27 | 93,251 | +0.08(+0.80%) |
Jun 23, 2023 | 10.26 | 10.29 | 10.18 | 10.18 | 96,668 | -0.07(-0.70%) |
Jun 22, 2023 | 10.16 | 10.28 | 10.12 | 10.26 | 115,245 | +0.13(+1.25%) |
Jun 21, 2023 | 10.07 | 10.18 | 10.07 | 10.13 | 155,381 | +0.03(+0.27%) |
Jun 20, 2023 | 10.20 | 10.21 | 10.07 | 10.10 | 111,234 | -0.06(-0.62%) |
Jun 16, 2023 | 10.18 | 10.23 | 10.16 | 10.17 | 78,678 | -0.02(-0.18%) |
Jun 15, 2023 | 10.23 | 10.27 | 10.17 | 10.18 | 99,616 | -0.05(-0.53%) |
Jun 14, 2023 | 10.41 | 10.45 | 10.12 | 10.24 | 113,501 | -0.13(-1.27%) |
Jun 13, 2023 | 10.39 | 10.43 | 10.35 | 10.37 | 106,277 | +0.04(+0.35%) |
Jun 12, 2023 | 10.25 | 10.33 | 10.22 | 10.33 | 112,652 | +0.14(+1.40%) |
Jun 09, 2023 | 10.19 | 10.22 | 10.15 | 10.19 | 92,451 | +0.04(+0.35%) |
Jun 08, 2023 | 10.24 | 10.24 | 10.11 | 10.16 | 110,146 | -0.09(-0.87%) |
Jun 07, 2023 | 10.15 | 10.35 | 10.11 | 10.25 | 103,260 | +0.12(+1.24%) |
Jun 06, 2023 | 10.09 | 10.20 | 10.07 | 10.12 | 103,278 | +0.00(+0.00%) |
Jun 05, 2023 | 10.08 | 10.13 | 10.00 | 10.12 | 81,807 | +0.04(+0.44%) |
Jun 02, 2023 | 9.996 | 10.10 | 9.942 | 10.08 | 120,400 | +0.09(+0.89%) |
Jun 01, 2023 | 9.933 | 10.02 | 9.906 | 9.987 | 82,106 | +0.08(+0.81%) |
May 31, 2023 | 9.862 | 9.933 | 9.817 | 9.906 | 101,842 | +0.07(+0.73%) |
May 30, 2023 | 9.862 | 9.862 | 9.790 | 9.835 | 76,363 | -0.01(-0.09%) |
May 26, 2023 | 9.781 | 9.862 | 9.772 | 9.844 | 65,713 | +0.04(+0.46%) |
May 25, 2023 | 9.817 | 9.817 | 9.772 | 9.799 | 63,962 | -0.02(-0.18%) |
May 24, 2023 | 9.871 | 9.871 | 9.790 | 9.817 | 59,555 | -0.05(-0.54%) |
May 23, 2023 | 9.889 | 9.897 | 9.862 | 9.871 | 89,060 | +0.01(+0.09%) |
May 22, 2023 | 9.880 | 9.906 | 9.853 | 9.862 | 45,211 | +0.02(+0.18%) |
May 19, 2023 | 9.889 | 9.897 | 9.826 | 9.844 | 87,234 | -0.04(-0.45%) |
May 18, 2023 | 9.880 | 9.902 | 9.862 | 9.889 | 69,577 | +0.01(+0.09%) |
May 17, 2023 | 9.969 | 9.969 | 9.880 | 9.880 | 75,582 | -0.04(-0.36%) |
May 16, 2023 | 10.05 | 10.05 | 9.897 | 9.915 | 63,029 | -0.12(-1.16%) |
May 15, 2023 | 10.02 | 10.05 | 9.960 | 10.03 | 54,789 | +0.01(+0.09%) |
May 12, 2023 | 10.04 | 10.04 | 9.924 | 10.02 | 83,033 | +0.04(+0.43%) |
May 11, 2023 | 9.944 | 9.996 | 9.917 | 9.979 | 72,627 | +0.05(+0.53%) |
May 10, 2023 | 10.01 | 10.01 | 9.891 | 9.926 | 93,738 | -0.01(-0.09%) |
May 09, 2023 | 10.03 | 10.06 | 9.909 | 9.935 | 74,003 | -0.05(-0.53%) |
May 08, 2023 | 10.12 | 10.12 | 9.935 | 9.988 | 95,475 | -0.09(-0.88%) |
May 05, 2023 | 10.03 | 10.11 | 9.979 | 10.08 | 119,212 | +0.10(+0.97%) |
May 04, 2023 | 9.997 | 10.01 | 9.953 | 9.979 | 72,015 | -0.01(-0.09%) |
May 03, 2023 | 9.962 | 10.02 | 9.944 | 9.988 | 54,106 | +0.03(+0.27%) |
May 02, 2023 | 9.970 | 10.02 | 9.891 | 9.962 | 114,423 | -0.06(-0.62%) |
May 01, 2023 | 9.970 | 10.05 | 9.970 | 10.02 | 138,081 | +0.01(+0.09%) |
Apr 28, 2023 | 9.970 | 10.02 | 9.917 | 10.01 | 118,255 | +0.06(+0.62%) |
Apr 27, 2023 | 9.953 | 9.997 | 9.917 | 9.953 | 93,036 | -0.02(-0.18%) |
Apr 26, 2023 | 9.962 | 10.09 | 9.913 | 9.970 | 68,569 | -0.02(-0.18%) |
Apr 25, 2023 | 10.03 | 10.08 | 9.926 | 9.988 | 92,151 | -0.13(-1.31%) |
Apr 24, 2023 | 9.997 | 10.15 | 9.997 | 10.12 | 72,606 | +0.09(+0.88%) |
Apr 21, 2023 | 10.07 | 10.16 | 9.997 | 10.03 | 92,747 | -0.09(-0.87%) |
Apr 20, 2023 | 10.03 | 10.16 | 10.03 | 10.12 | 71,325 | +0.10(+0.97%) |
Apr 19, 2023 | 9.979 | 10.05 | 9.917 | 10.02 | 82,667 | -0.02(-0.18%) |
Apr 18, 2023 | 10.07 | 10.11 | 9.970 | 10.04 | 114,922 | +0.02(+0.18%) |
Apr 17, 2023 | 10.01 | 10.03 | 9.970 | 10.02 | 47,838 | +0.04(+0.44%) |
Apr 14, 2023 | 9.997 | 10.07 | 9.970 | 9.979 | 58,071 | -0.03(-0.27%) |
Apr 13, 2023 | 10.03 | 10.09 | 9.988 | 10.01 | 82,432 | -0.01(-0.10%) |
Apr 12, 2023 | 10.02 | 10.14 | 9.990 | 10.02 | 76,911 | +0.03(+0.26%) |
Apr 11, 2023 | 9.990 | 10.06 | 9.985 | 9.990 | 78,291 | +0.00(+0.00%) |
Apr 10, 2023 | 9.902 | 10.03 | 9.902 | 9.990 | 120,737 | +0.04(+0.44%) |
Apr 06, 2023 | 9.929 | 9.989 | 9.885 | 9.946 | 78,201 | -0.01(-0.09%) |
Apr 05, 2023 | 9.981 | 9.990 | 9.798 | 9.955 | 100,047 | -0.03(-0.26%) |
Apr 04, 2023 | 9.894 | 9.990 | 9.859 | 9.981 | 232,752 | +0.08(+0.80%) |
Apr 03, 2023 | 9.859 | 9.955 | 9.854 | 9.902 | 170,100 | +0.09(+0.89%) |
Mar 31, 2023 | 9.885 | 9.955 | 9.815 | 9.815 | 143,839 | -0.01(-0.09%) |
Mar 30, 2023 | 9.753 | 9.824 | 9.718 | 9.824 | 91,162 | +0.13(+1.36%) |
Mar 29, 2023 | 9.587 | 9.701 | 9.578 | 9.692 | 68,482 | +0.16(+1.65%) |
Mar 28, 2023 | 9.622 | 9.657 | 9.535 | 9.535 | 131,784 | -0.07(-0.73%) |
Mar 27, 2023 | 9.570 | 9.657 | 9.561 | 9.605 | 128,035 | +0.08(+0.83%) |
Mar 24, 2023 | 9.578 | 9.613 | 9.508 | 9.526 | 120,605 | -0.06(-0.64%) |
Mar 23, 2023 | 9.666 | 9.736 | 9.570 | 9.587 | 103,331 | -0.02(-0.18%) |
Mar 22, 2023 | 9.648 | 9.701 | 9.587 | 9.605 | 73,625 | +0.01(+0.09%) |
Mar 21, 2023 | 9.561 | 9.640 | 9.552 | 9.596 | 102,878 | +0.07(+0.74%) |
Mar 20, 2023 | 9.473 | 9.657 | 9.473 | 9.526 | 233,672 | +0.09(+0.93%) |
Mar 17, 2023 | 9.526 | 9.596 | 9.412 | 9.438 | 177,019 | -0.11(-1.19%) |
Mar 16, 2023 | 9.508 | 9.596 | 9.491 | 9.552 | 177,614 | +0.01(+0.09%) |
Mar 15, 2023 | 9.587 | 9.648 | 9.491 | 9.543 | 200,532 | -0.12(-1.27%) |
Mar 14, 2023 | 9.675 | 9.824 | 9.666 | 9.666 | 116,431 | +0.03(+0.35%) |
Mar 13, 2023 | 9.797 | 9.815 | 9.632 | 9.632 | 144,281 | -0.21(-2.11%) |
Mar 10, 2023 | 9.988 | 10.02 | 9.823 | 9.840 | 123,764 | -0.17(-1.73%) |
Mar 09, 2023 | 10.16 | 10.17 | 10.01 | 10.01 | 156,162 | -0.12(-1.20%) |
Mar 08, 2023 | 10.09 | 10.17 | 10.09 | 10.14 | 156,277 | +0.03(+0.26%) |
Mar 07, 2023 | 10.19 | 10.19 | 10.10 | 10.11 | 171,707 | -0.05(-0.51%) |
Mar 06, 2023 | 10.16 | 10.18 | 10.11 | 10.16 | 188,658 | +0.07(+0.69%) |
Mar 03, 2023 | 10.07 | 10.14 | 10.07 | 10.09 | 98,859 | +0.03(+0.35%) |
Mar 02, 2023 | 10.06 | 10.11 | 10.03 | 10.06 | 172,560 | +0.00(+0.00%) |