Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.20 | 12.21 | 12.07 | 12.14 | 60,926 | -0.11(-0.90%) |
Feb 28, 2024 | 12.24 | 12.30 | 12.23 | 12.25 | 44,666 | +0.13(+1.07%) |
Feb 27, 2024 | 12.12 | 12.17 | 12.07 | 12.12 | 38,293 | +0.03(+0.25%) |
Feb 26, 2024 | 12.09 | 12.16 | 12.03 | 12.09 | 67,425 | +0.04(+0.33%) |
Feb 23, 2024 | 12.07 | 12.10 | 12.02 | 12.05 | 26,942 | +0.03(+0.25%) |
Feb 22, 2024 | 12.05 | 12.06 | 11.97 | 12.02 | 71,158 | +0.03(+0.25%) |
Feb 21, 2024 | 12.00 | 12.01 | 11.94 | 11.99 | 48,627 | +0.02(+0.17%) |
Feb 20, 2024 | 12.00 | 12.02 | 11.93 | 11.97 | 174,045 | +0.19(+1.57%) |
Feb 16, 2024 | 11.75 | 11.83 | 11.75 | 11.79 | 37,976 | +0.05(+0.47%) |
Feb 15, 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 54,138 | +0.19(+1.65%) |
Feb 14, 2024 | 11.46 | 11.54 | 11.41 | 11.54 | 44,557 | +0.19(+1.67%) |
Feb 13, 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 51,403 | -0.16(-1.39%) |
Feb 12, 2024 | 11.49 | 11.59 | 11.45 | 11.51 | 657,843 | +0.13(+1.14%) |
Feb 09, 2024 | 11.38 | 11.41 | 11.32 | 11.38 | 531,124 | -0.10(-0.87%) |
Feb 08, 2024 | 11.46 | 11.50 | 11.42 | 11.48 | 41,380 | -0.12(-1.03%) |
Feb 07, 2024 | 11.62 | 11.64 | 11.55 | 11.60 | 72,308 | -0.02(-0.17%) |
Feb 06, 2024 | 11.62 | 11.65 | 11.58 | 11.62 | 49,848 | +0.02(+0.17%) |
Feb 05, 2024 | 11.41 | 11.65 | 11.40 | 11.60 | 105,012 | -0.73(-5.92%) |
Feb 02, 2024 | 12.22 | 12.33 | 12.19 | 12.33 | 38,751 | +0.02(+0.16%) |
Feb 01, 2024 | 12.29 | 12.31 | 12.15 | 12.31 | 28,462 | +0.01(+0.08%) |
Jan 31, 2024 | 12.47 | 12.52 | 12.21 | 12.30 | 45,701 | -0.26(-2.07%) |
Jan 30, 2024 | 12.54 | 12.56 | 12.49 | 12.56 | 24,655 | +0.12(+0.96%) |
Jan 29, 2024 | 12.38 | 12.46 | 12.36 | 12.44 | 34,582 | -0.11(-0.88%) |
Jan 26, 2024 | 12.51 | 12.56 | 12.46 | 12.55 | 79,212 | +0.04(+0.32%) |
Jan 25, 2024 | 12.39 | 12.51 | 12.37 | 12.51 | 57,192 | +0.35(+2.88%) |
Jan 24, 2024 | 12.27 | 12.28 | 12.15 | 12.16 | 42,310 | +0.17(+1.42%) |
Jan 23, 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 38,949 | -0.11(-0.91%) |
Jan 22, 2024 | 12.06 | 12.12 | 12.05 | 12.10 | 46,242 | +0.05(+0.41%) |
Jan 19, 2024 | 11.91 | 12.05 | 11.88 | 12.05 | 45,931 | +0.06(+0.50%) |
Jan 18, 2024 | 11.93 | 11.99 | 11.88 | 11.99 | 36,097 | +0.02(+0.17%) |
Jan 17, 2024 | 11.91 | 12.00 | 11.88 | 11.97 | 52,605 | -0.08(-0.66%) |
Jan 16, 2024 | 12.08 | 12.13 | 11.97 | 12.05 | 111,713 | -0.29(-2.35%) |
Jan 12, 2024 | 12.35 | 12.42 | 12.30 | 12.34 | 51,603 | +0.00(+0.00%) |
Jan 11, 2024 | 12.32 | 12.40 | 12.25 | 12.34 | 33,008 | -0.26(-2.07%) |
Jan 10, 2024 | 12.49 | 12.63 | 12.47 | 12.60 | 53,532 | +0.08(+0.64%) |
Jan 09, 2024 | 12.50 | 12.54 | 12.43 | 12.52 | 52,508 | -0.07(-0.56%) |
Jan 08, 2024 | 12.56 | 12.64 | 12.53 | 12.59 | 57,406 | -0.24(-1.87%) |
Jan 05, 2024 | 12.74 | 12.90 | 12.71 | 12.83 | 58,220 | +0.23(+1.83%) |
Jan 04, 2024 | 12.57 | 12.67 | 12.54 | 12.60 | 67,875 | +0.34(+2.77%) |
Jan 03, 2024 | 12.20 | 12.30 | 12.18 | 12.26 | 42,028 | -0.18(-1.45%) |
Jan 02, 2024 | 12.41 | 12.50 | 12.39 | 12.44 | 39,103 | +0.05(+0.40%) |
Dec 29, 2023 | 12.43 | 12.47 | 12.36 | 12.39 | 16,449 | -0.02(-0.16%) |
Dec 28, 2023 | 12.44 | 12.46 | 12.41 | 12.41 | 37,193 | -0.12(-0.96%) |
Dec 27, 2023 | 12.42 | 12.54 | 12.42 | 12.53 | 39,752 | +0.15(+1.21%) |
Dec 26, 2023 | 12.11 | 12.40 | 12.11 | 12.38 | 47,376 | +0.10(+0.81%) |
Dec 22, 2023 | 12.30 | 12.34 | 12.25 | 12.28 | 57,566 | +0.09(+0.74%) |
Dec 21, 2023 | 12.14 | 12.21 | 12.09 | 12.19 | 59,222 | +0.14(+1.16%) |
Dec 20, 2023 | 12.17 | 12.27 | 12.05 | 12.05 | 50,834 | -0.24(-1.95%) |
Dec 19, 2023 | 12.17 | 12.29 | 12.15 | 12.29 | 36,605 | +0.08(+0.66%) |
Dec 18, 2023 | 12.23 | 12.24 | 12.18 | 12.21 | 35,151 | +0.12(+0.99%) |
Dec 15, 2023 | 12.05 | 12.31 | 12.05 | 12.09 | 64,401 | +0.01(+0.08%) |
Dec 14, 2023 | 12.00 | 12.12 | 11.95 | 12.08 | 50,534 | +0.24(+2.03%) |
Dec 13, 2023 | 11.58 | 11.84 | 11.58 | 11.84 | 51,001 | +0.16(+1.37%) |
Dec 12, 2023 | 11.65 | 11.70 | 11.61 | 11.68 | 44,481 | +0.07(+0.60%) |
Dec 11, 2023 | 11.63 | 11.69 | 11.56 | 11.61 | 61,178 | +0.03(+0.26%) |
Dec 08, 2023 | 11.46 | 11.60 | 11.46 | 11.58 | 58,246 | +0.09(+0.78%) |
Dec 07, 2023 | 11.49 | 11.51 | 11.37 | 11.49 | 228,675 | +0.19(+1.65%) |
Dec 06, 2023 | 11.30 | 11.42 | 11.27 | 11.30 | 70,378 | -0.12(-1.02%) |
Dec 05, 2023 | 11.44 | 11.45 | 11.31 | 11.42 | 58,065 | +0.09(+0.79%) |
Dec 04, 2023 | 11.40 | 11.43 | 11.31 | 11.33 | 65,899 | -0.14(-1.22%) |
Dec 01, 2023 | 11.35 | 11.50 | 11.35 | 11.47 | 74,767 | +0.19(+1.68%) |
Nov 30, 2023 | 11.29 | 11.31 | 11.01 | 11.28 | 164,924 | +0.03(+0.27%) |
Nov 29, 2023 | 11.29 | 11.35 | 11.25 | 11.25 | 62,814 | -0.11(-0.97%) |
Nov 28, 2023 | 11.38 | 11.42 | 11.30 | 11.36 | 45,913 | +0.07(+0.62%) |
Nov 27, 2023 | 11.25 | 11.34 | 11.25 | 11.29 | 64,320 | -0.18(-1.57%) |
Nov 24, 2023 | 11.38 | 11.48 | 11.38 | 11.47 | 31,848 | +0.24(+2.14%) |
Nov 22, 2023 | 11.22 | 11.27 | 11.22 | 11.23 | 61,645 | -0.08(-0.71%) |
Nov 21, 2023 | 11.38 | 11.42 | 11.31 | 11.31 | 141,512 | -0.10(-0.88%) |
Nov 20, 2023 | 11.43 | 11.43 | 11.37 | 11.41 | 31,699 | -0.04(-0.35%) |
Nov 17, 2023 | 11.44 | 11.48 | 11.38 | 11.45 | 43,163 | +0.26(+2.32%) |
Nov 16, 2023 | 11.30 | 11.33 | 11.19 | 11.19 | 60,631 | -0.12(-1.06%) |
Nov 15, 2023 | 11.25 | 11.32 | 11.23 | 11.31 | 62,127 | +0.11(+0.98%) |
Nov 14, 2023 | 11.07 | 11.23 | 11.07 | 11.20 | 87,548 | +0.23(+2.10%) |
Nov 13, 2023 | 10.84 | 10.97 | 10.83 | 10.97 | 95,054 | +0.09(+0.83%) |
Nov 10, 2023 | 10.80 | 10.88 | 10.74 | 10.88 | 52,218 | +0.06(+0.55%) |
Nov 09, 2023 | 10.84 | 10.94 | 10.81 | 10.82 | 70,092 | -0.01(-0.09%) |
Nov 08, 2023 | 10.82 | 10.89 | 10.78 | 10.83 | 67,684 | +0.13(+1.21%) |
Nov 07, 2023 | 10.72 | 10.75 | 10.68 | 10.70 | 89,436 | -0.13(-1.20%) |
Nov 06, 2023 | 10.89 | 10.92 | 10.77 | 10.83 | 89,036 | -0.04(-0.37%) |
Nov 03, 2023 | 10.85 | 11.01 | 10.72 | 10.87 | 84,981 | +0.18(+1.68%) |
Nov 02, 2023 | 10.57 | 10.73 | 10.57 | 10.69 | 59,918 | +0.15(+1.42%) |
Nov 01, 2023 | 10.53 | 10.59 | 10.42 | 10.54 | 92,090 | -0.01(-0.09%) |
Oct 31, 2023 | 10.59 | 10.62 | 10.52 | 10.55 | 217,432 | -0.06(-0.57%) |
Oct 30, 2023 | 10.60 | 10.63 | 10.54 | 10.61 | 113,649 | +0.08(+0.76%) |
Oct 27, 2023 | 10.61 | 10.61 | 10.50 | 10.53 | 88,043 | -0.06(-0.57%) |
Oct 26, 2023 | 10.57 | 10.62 | 10.51 | 10.59 | 74,822 | -0.01(-0.09%) |
Oct 25, 2023 | 10.59 | 10.67 | 10.50 | 10.60 | 60,903 | -0.13(-1.21%) |
Oct 24, 2023 | 10.74 | 10.75 | 10.65 | 10.73 | 127,445 | -0.10(-0.93%) |
Oct 23, 2023 | 10.81 | 10.92 | 10.79 | 10.83 | 76,227 | -0.05(-0.45%) |
Oct 20, 2023 | 11.02 | 11.02 | 10.88 | 10.88 | 71,536 | -0.10(-0.91%) |
Oct 19, 2023 | 11.07 | 11.12 | 10.96 | 10.98 | 48,519 | -0.16(-1.44%) |
Oct 18, 2023 | 11.26 | 11.29 | 11.08 | 11.14 | 38,785 | -0.04(-0.36%) |
Oct 17, 2023 | 11.11 | 11.25 | 11.10 | 11.18 | 54,007 | -0.04(-0.31%) |
Oct 16, 2023 | 11.18 | 11.25 | 11.17 | 11.21 | 56,743 | +0.08(+0.76%) |
Oct 13, 2023 | 11.19 | 11.21 | 11.09 | 11.13 | 42,845 | -0.16(-1.42%) |
Oct 12, 2023 | 11.26 | 11.34 | 11.24 | 11.29 | 42,009 | -0.09(-0.79%) |
Oct 11, 2023 | 11.32 | 11.44 | 11.29 | 11.38 | 34,796 | +0.15(+1.34%) |
Oct 10, 2023 | 11.21 | 11.26 | 11.19 | 11.23 | 64,864 | +0.29(+2.65%) |
Oct 09, 2023 | 10.86 | 10.98 | 10.85 | 10.94 | 42,633 | -0.15(-1.35%) |
Oct 06, 2023 | 10.92 | 11.11 | 10.84 | 11.09 | 87,453 | +0.25(+2.31%) |
Oct 05, 2023 | 10.79 | 10.84 | 10.73 | 10.84 | 78,691 | +0.08(+0.74%) |
Oct 04, 2023 | 10.70 | 10.79 | 10.64 | 10.76 | 102,207 | +0.10(+0.94%) |
Oct 03, 2023 | 10.66 | 10.73 | 10.65 | 10.66 | 65,088 | -0.29(-2.65%) |
Oct 02, 2023 | 11.08 | 11.08 | 10.87 | 10.95 | 58,698 | -0.11(-0.99%) |
Sep 29, 2023 | 11.07 | 11.10 | 10.99 | 11.06 | 56,347 | +0.01(+0.09%) |
Sep 28, 2023 | 10.95 | 11.09 | 10.91 | 11.05 | 62,682 | +0.17(+1.56%) |
Sep 27, 2023 | 10.85 | 10.91 | 10.78 | 10.88 | 79,244 | +0.02(+0.18%) |
Sep 26, 2023 | 10.85 | 10.95 | 10.84 | 10.86 | 95,789 | -0.16(-1.45%) |
Sep 25, 2023 | 10.91 | 11.03 | 10.99 | 11.02 | 69,828 | -0.09(-0.81%) |
Sep 22, 2023 | 11.13 | 11.18 | 11.06 | 11.11 | 92,346 | +0.08(+0.73%) |
Sep 21, 2023 | 11.00 | 11.09 | 10.98 | 11.03 | 46,367 | -0.08(-0.72%) |
Sep 20, 2023 | 11.09 | 11.21 | 11.03 | 11.11 | 99,901 | +0.17(+1.55%) |
Sep 19, 2023 | 10.92 | 10.94 | 10.84 | 10.94 | 73,651 | +0.05(+0.46%) |
Sep 18, 2023 | 10.88 | 10.94 | 10.77 | 10.89 | 116,248 | -0.17(-1.54%) |
Sep 15, 2023 | 11.00 | 11.09 | 10.98 | 11.06 | 66,461 | +0.13(+1.19%) |
Sep 14, 2023 | 10.86 | 10.95 | 10.83 | 10.93 | 80,046 | +0.10(+0.92%) |
Sep 13, 2023 | 10.89 | 10.89 | 10.78 | 10.83 | 27,957 | -0.06(-0.55%) |
Sep 12, 2023 | 10.88 | 10.91 | 10.79 | 10.89 | 66,717 | -0.06(-0.55%) |
Sep 11, 2023 | 10.90 | 10.96 | 10.89 | 10.95 | 86,211 | +0.12(+1.14%) |
Sep 08, 2023 | 10.83 | 10.90 | 10.81 | 10.83 | 46,442 | -0.03(-0.30%) |
Sep 07, 2023 | 10.91 | 10.94 | 10.82 | 10.86 | 59,137 | -0.13(-1.18%) |
Sep 06, 2023 | 10.96 | 10.99 | 10.92 | 10.99 | 85,760 | +0.02(+0.18%) |
Sep 05, 2023 | 11.08 | 11.12 | 10.96 | 10.97 | 71,480 | +0.03(+0.27%) |
Sep 01, 2023 | 11.14 | 11.14 | 10.94 | 10.94 | 35,290 | -0.05(-0.45%) |
Aug 31, 2023 | 11.17 | 11.17 | 10.97 | 10.99 | 51,226 | -0.17(-1.52%) |
Aug 30, 2023 | 11.20 | 11.28 | 11.16 | 11.16 | 33,871 | -0.02(-0.18%) |
Aug 29, 2023 | 11.09 | 11.18 | 11.01 | 11.18 | 67,289 | +0.18(+1.64%) |
Aug 28, 2023 | 10.94 | 11.00 | 10.91 | 11.00 | 81,816 | +0.21(+1.95%) |
Aug 25, 2023 | 10.82 | 10.88 | 10.72 | 10.79 | 48,907 | +0.05(+0.47%) |
Aug 24, 2023 | 10.77 | 10.88 | 10.70 | 10.74 | 85,928 | -0.20(-1.83%) |
Aug 23, 2023 | 10.87 | 10.94 | 10.85 | 10.94 | 194,552 | -0.06(-0.55%) |
Aug 22, 2023 | 11.09 | 11.09 | 10.95 | 11.00 | 248,531 | -0.05(-0.45%) |
Aug 21, 2023 | 11.09 | 11.09 | 10.92 | 11.05 | 90,372 | +0.07(+0.64%) |
Aug 18, 2023 | 10.94 | 11.02 | 10.79 | 10.98 | 75,722 | -0.06(-0.54%) |
Aug 17, 2023 | 11.05 | 11.13 | 11.01 | 11.04 | 207,731 | +0.03(+0.27%) |
Aug 16, 2023 | 11.09 | 11.13 | 11.01 | 11.01 | 76,186 | -0.06(-0.54%) |
Aug 15, 2023 | 11.20 | 11.20 | 11.02 | 11.07 | 89,971 | -0.08(-0.72%) |
Aug 14, 2023 | 11.10 | 11.30 | 11.09 | 11.15 | 55,458 | -0.17(-1.50%) |
Aug 11, 2023 | 11.27 | 11.33 | 11.24 | 11.32 | 48,390 | -0.07(-0.63%) |
Aug 10, 2023 | 11.40 | 11.56 | 11.37 | 11.39 | 161,544 | +0.10(+0.90%) |
Aug 09, 2023 | 11.22 | 11.30 | 11.20 | 11.29 | 66,651 | +0.13(+1.16%) |
Aug 08, 2023 | 10.99 | 11.16 | 10.98 | 11.16 | 106,455 | -0.17(-1.50%) |
Aug 07, 2023 | 11.27 | 11.37 | 11.26 | 11.33 | 38,137 | +0.15(+1.34%) |
Aug 04, 2023 | 11.24 | 11.28 | 11.16 | 11.18 | 43,731 | +0.04(+0.36%) |
Aug 03, 2023 | 11.06 | 11.16 | 11.02 | 11.14 | 82,463 | +0.05(+0.45%) |
Aug 02, 2023 | 11.20 | 11.20 | 11.01 | 11.09 | 82,105 | -0.21(-1.86%) |
Aug 01, 2023 | 11.25 | 11.34 | 11.22 | 11.30 | 62,088 | -0.09(-0.79%) |
Jul 31, 2023 | 11.42 | 11.53 | 11.33 | 11.39 | 71,044 | +0.10(+0.89%) |
Jul 28, 2023 | 11.30 | 11.38 | 11.29 | 11.29 | 56,283 | +0.02(+0.22%) |
Jul 27, 2023 | 11.35 | 11.40 | 11.26 | 11.27 | 48,199 | -0.18(-1.62%) |
Jul 26, 2023 | 11.34 | 11.45 | 11.32 | 11.45 | 67,068 | -0.13(-1.12%) |
Jul 25, 2023 | 11.56 | 11.69 | 11.51 | 11.58 | 58,246 | +0.03(+0.26%) |
Jul 24, 2023 | 11.51 | 11.61 | 11.50 | 11.55 | 53,216 | -0.04(-0.35%) |
Jul 21, 2023 | 11.53 | 11.59 | 11.49 | 11.59 | 39,043 | +0.08(+0.70%) |
Jul 20, 2023 | 11.45 | 11.53 | 11.45 | 11.51 | 40,417 | +0.00(+0.00%) |
Jul 19, 2023 | 11.61 | 11.63 | 11.47 | 11.51 | 41,907 | -0.06(-0.52%) |
Jul 18, 2023 | 11.54 | 11.66 | 11.49 | 11.57 | 60,274 | -0.10(-0.86%) |
Jul 17, 2023 | 11.61 | 11.70 | 11.55 | 11.67 | 48,873 | +0.27(+2.37%) |
Jul 14, 2023 | 11.38 | 11.56 | 11.37 | 11.40 | 62,856 | -0.07(-0.61%) |
Jul 13, 2023 | 11.27 | 11.48 | 11.27 | 11.47 | 43,054 | +0.38(+3.47%) |
Jul 12, 2023 | 11.05 | 11.14 | 11.03 | 11.09 | 62,435 | +0.18(+1.60%) |
Jul 11, 2023 | 10.83 | 10.91 | 10.81 | 10.91 | 92,712 | +0.15(+1.39%) |
Jul 10, 2023 | 10.62 | 10.77 | 10.62 | 10.76 | 151,250 | -0.03(-0.28%) |
Jul 07, 2023 | 10.68 | 10.83 | 10.53 | 10.79 | 147,014 | +0.12(+1.12%) |
Jul 06, 2023 | 10.58 | 10.74 | 10.51 | 10.67 | 64,735 | -0.17(-1.57%) |
Jul 05, 2023 | 10.86 | 10.88 | 10.80 | 10.84 | 288,036 | -0.21(-1.90%) |
Jul 03, 2023 | 10.91 | 11.07 | 10.91 | 11.05 | 61,176 | +0.16(+1.47%) |
Jun 30, 2023 | 10.97 | 10.99 | 10.84 | 10.89 | 144,287 | +0.19(+1.78%) |
Jun 29, 2023 | 10.58 | 10.75 | 10.58 | 10.70 | 47,398 | +0.12(+1.13%) |
Jun 28, 2023 | 10.60 | 10.64 | 10.56 | 10.58 | 61,137 | -0.05(-0.47%) |
Jun 27, 2023 | 10.43 | 10.67 | 10.41 | 10.63 | 180,995 | +0.11(+1.05%) |
Jun 26, 2023 | 10.46 | 10.53 | 10.41 | 10.52 | 124,495 | +0.13(+1.25%) |
Jun 23, 2023 | 10.25 | 10.50 | 10.25 | 10.39 | 95,495 | -0.11(-1.05%) |
Jun 22, 2023 | 10.57 | 10.58 | 10.48 | 10.50 | 97,870 | -0.35(-3.23%) |
Jun 21, 2023 | 10.70 | 10.87 | 10.68 | 10.85 | 78,216 | +0.15(+1.45%) |
Jun 20, 2023 | 10.67 | 10.72 | 10.67 | 10.70 | 94,452 | -0.13(-1.25%) |
Jun 16, 2023 | 10.87 | 10.87 | 10.80 | 10.83 | 68,829 | +0.16(+1.50%) |
Jun 15, 2023 | 10.58 | 10.67 | 10.56 | 10.67 | 73,879 | +0.19(+1.81%) |
Jun 14, 2023 | 10.52 | 10.56 | 10.44 | 10.48 | 54,454 | -0.17(-1.60%) |
Jun 13, 2023 | 10.58 | 10.65 | 10.58 | 10.65 | 143,416 | +0.12(+1.14%) |
Jun 12, 2023 | 10.57 | 10.57 | 10.46 | 10.53 | 108,492 | +0.06(+0.57%) |
Jun 09, 2023 | 10.42 | 10.47 | 10.30 | 10.47 | 594,595 | -0.06(-0.62%) |
Jun 08, 2023 | 10.51 | 10.54 | 10.45 | 10.54 | 844,700 | +0.25(+2.38%) |
Jun 07, 2023 | 10.38 | 10.47 | 10.25 | 10.29 | 1,639,063 | -0.04(-0.39%) |
Jun 06, 2023 | 10.18 | 10.34 | 10.16 | 10.33 | 157,586 | +0.09(+0.88%) |
Jun 05, 2023 | 10.29 | 10.29 | 10.15 | 10.24 | 147,643 | -0.07(-0.68%) |
Jun 02, 2023 | 10.23 | 10.34 | 10.23 | 10.31 | 89,630 | +0.19(+1.88%) |
Jun 01, 2023 | 9.960 | 10.14 | 9.910 | 10.12 | 441,234 | +0.25(+2.53%) |
May 31, 2023 | 9.945 | 9.976 | 9.810 | 9.870 | 179,143 | -0.07(-0.70%) |
May 30, 2023 | 10.03 | 10.03 | 9.910 | 9.940 | 117,579 | -0.29(-2.83%) |
May 26, 2023 | 10.16 | 10.25 | 10.14 | 10.23 | 108,123 | +0.10(+0.99%) |
May 25, 2023 | 10.14 | 10.19 | 10.11 | 10.13 | 135,613 | -0.08(-0.78%) |
May 24, 2023 | 10.29 | 10.29 | 10.18 | 10.21 | 76,683 | -0.13(-1.26%) |
May 23, 2023 | 10.41 | 10.46 | 10.34 | 10.34 | 112,518 | -0.08(-0.77%) |
May 22, 2023 | 10.43 | 10.46 | 10.39 | 10.42 | 146,951 | -0.02(-0.19%) |
May 19, 2023 | 10.49 | 10.49 | 10.42 | 10.44 | 63,724 | +0.00(+0.00%) |
May 18, 2023 | 10.63 | 10.63 | 10.30 | 10.44 | 78,319 | -0.11(-1.04%) |
May 17, 2023 | 10.40 | 10.56 | 10.34 | 10.55 | 59,047 | +0.13(+1.25%) |
May 16, 2023 | 10.54 | 10.54 | 10.42 | 10.42 | 108,890 | -0.10(-0.98%) |
May 15, 2023 | 10.42 | 10.55 | 10.42 | 10.52 | 117,503 | +0.20(+1.97%) |
May 12, 2023 | 10.41 | 10.42 | 10.30 | 10.32 | 61,927 | -0.10(-0.96%) |
May 11, 2023 | 10.37 | 10.43 | 10.31 | 10.42 | 71,963 | +0.02(+0.19%) |
May 10, 2023 | 10.47 | 10.47 | 10.30 | 10.40 | 85,699 | -0.15(-1.42%) |
May 09, 2023 | 10.54 | 10.55 | 10.48 | 10.55 | 69,805 | -0.26(-2.41%) |
May 08, 2023 | 10.83 | 10.91 | 10.79 | 10.81 | 69,436 | -0.01(-0.09%) |
May 05, 2023 | 10.76 | 10.86 | 10.69 | 10.82 | 94,395 | +0.15(+1.41%) |
May 04, 2023 | 10.59 | 10.73 | 10.56 | 10.67 | 62,178 | -0.06(-0.56%) |
May 03, 2023 | 10.79 | 10.87 | 10.73 | 10.73 | 59,841 | -0.16(-1.47%) |
May 02, 2023 | 11.13 | 11.13 | 10.78 | 10.89 | 111,542 | -0.16(-1.45%) |
May 01, 2023 | 11.00 | 11.17 | 11.00 | 11.05 | 100,752 | -0.11(-0.99%) |
Apr 28, 2023 | 11.02 | 11.22 | 11.02 | 11.16 | 40,964 | -0.12(-1.02%) |
Apr 27, 2023 | 11.23 | 11.30 | 11.16 | 11.28 | 77,682 | -0.04(-0.31%) |
Apr 26, 2023 | 11.33 | 11.48 | 11.29 | 11.31 | 39,156 | +0.07(+0.58%) |
Apr 25, 2023 | 11.40 | 11.41 | 11.24 | 11.24 | 71,489 | -0.33(-2.81%) |
Apr 24, 2023 | 11.50 | 11.58 | 11.50 | 11.57 | 96,909 | +0.13(+1.14%) |
Apr 21, 2023 | 11.38 | 11.46 | 11.34 | 11.44 | 37,345 | -0.02(-0.17%) |
Apr 20, 2023 | 11.46 | 11.48 | 11.43 | 11.46 | 43,713 | +0.02(+0.17%) |
Apr 19, 2023 | 11.32 | 11.44 | 11.32 | 11.44 | 38,648 | +0.05(+0.44%) |
Apr 18, 2023 | 11.37 | 11.39 | 11.34 | 11.39 | 51,642 | +0.21(+1.88%) |
Apr 17, 2023 | 11.15 | 11.19 | 11.05 | 11.18 | 55,612 | -0.24(-2.10%) |
Apr 14, 2023 | 11.40 | 11.42 | 11.34 | 11.42 | 106,161 | +0.26(+2.33%) |
Apr 13, 2023 | 11.16 | 11.16 | 11.02 | 11.16 | 82,541 | +0.18(+1.64%) |
Apr 12, 2023 | 10.96 | 11.02 | 10.91 | 10.98 | 80,127 | +0.04(+0.41%) |
Apr 11, 2023 | 10.88 | 11.05 | 10.86 | 10.94 | 116,015 | +0.16(+1.46%) |
Apr 10, 2023 | 10.86 | 10.86 | 10.59 | 10.78 | 86,909 | -0.04(-0.39%) |
Apr 06, 2023 | 10.70 | 10.82 | 10.70 | 10.82 | 106,745 | +0.26(+2.46%) |
Apr 05, 2023 | 10.54 | 10.63 | 10.48 | 10.56 | 65,988 | -0.07(-0.66%) |
Apr 04, 2023 | 10.71 | 10.72 | 10.63 | 10.63 | 90,915 | -0.04(-0.37%) |
Apr 03, 2023 | 10.66 | 10.75 | 10.63 | 10.67 | 92,851 | +0.00(+0.00%) |
Mar 31, 2023 | 10.74 | 10.75 | 10.63 | 10.67 | 52,359 | -0.07(-0.65%) |
Mar 30, 2023 | 10.77 | 10.80 | 10.71 | 10.74 | 82,106 | +0.31(+2.97%) |
Mar 29, 2023 | 10.36 | 10.45 | 10.33 | 10.43 | 115,658 | +0.31(+3.06%) |
Mar 28, 2023 | 10.10 | 10.20 | 10.09 | 10.12 | 126,515 | -0.07(-0.69%) |
Mar 27, 2023 | 10.17 | 10.27 | 10.14 | 10.19 | 178,514 | +0.08(+0.79%) |
Mar 24, 2023 | 10.18 | 10.18 | 10.01 | 10.11 | 746,523 | -0.93(-8.42%) |
Mar 23, 2023 | 11.37 | 11.37 | 10.77 | 11.04 | 44,244 | -0.29(-2.52%) |
Mar 22, 2023 | 11.49 | 11.67 | 11.28 | 11.32 | 145,180 | -0.06(-0.48%) |
Mar 21, 2023 | 11.67 | 11.70 | 11.35 | 11.38 | 498,237 | +0.33(+2.99%) |
Mar 20, 2023 | 10.96 | 11.23 | 10.96 | 11.05 | 256,047 | +0.25(+2.31%) |
Mar 17, 2023 | 10.91 | 10.91 | 10.61 | 10.80 | 116,581 | -0.38(-3.36%) |
Mar 16, 2023 | 10.78 | 11.21 | 10.75 | 11.18 | 154,892 | +0.01(+0.04%) |
Mar 15, 2023 | 10.90 | 11.18 | 10.81 | 11.17 | 159,105 | -0.71(-5.98%) |
Mar 14, 2023 | 11.89 | 11.96 | 11.82 | 11.88 | 89,341 | +0.28(+2.41%) |
Mar 13, 2023 | 11.58 | 11.70 | 11.50 | 11.60 | 116,849 | -0.30(-2.52%) |
Mar 10, 2023 | 12.07 | 12.12 | 11.86 | 11.90 | 124,054 | -0.48(-3.88%) |
Mar 09, 2023 | 12.52 | 12.59 | 12.38 | 12.38 | 62,518 | -0.16(-1.28%) |
Mar 08, 2023 | 12.67 | 12.67 | 12.52 | 12.54 | 60,836 | +0.05(+0.40%) |
Mar 07, 2023 | 12.72 | 12.72 | 12.43 | 12.49 | 57,140 | -0.36(-2.80%) |
Mar 06, 2023 | 12.83 | 12.86 | 12.79 | 12.85 | 64,070 | +0.09(+0.71%) |
Mar 03, 2023 | 12.67 | 12.80 | 12.67 | 12.76 | 41,189 | +0.20(+1.59%) |
Mar 02, 2023 | 12.52 | 12.58 | 12.48 | 12.56 | 69,222 | -0.15(-1.16%) |