Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.98 | 12.26 | 11.98 | 12.21 | 1,318,973 | +0.23(+1.90%) |
Feb 28, 2024 | 11.90 | 12.04 | 11.83 | 11.98 | 2,624,484 | +0.09(+0.75%) |
Feb 27, 2024 | 12.06 | 12.15 | 11.85 | 11.89 | 2,663,126 | -0.18(-1.48%) |
Feb 26, 2024 | 12.16 | 12.28 | 12.05 | 12.07 | 1,301,885 | -0.14(-1.14%) |
Feb 23, 2024 | 12.26 | 12.35 | 12.12 | 12.21 | 3,079,946 | -0.10(-0.81%) |
Feb 22, 2024 | 12.12 | 12.32 | 11.90 | 12.31 | 2,795,987 | +0.21(+1.72%) |
Feb 21, 2024 | 12.30 | 12.51 | 12.02 | 12.10 | 4,694,717 | -0.27(-2.16%) |
Feb 20, 2024 | 12.22 | 12.37 | 12.13 | 12.37 | 1,811,407 | +0.13(+1.05%) |
Feb 16, 2024 | 12.09 | 12.33 | 12.01 | 12.24 | 1,157,616 | +0.15(+1.23%) |
Feb 15, 2024 | 11.83 | 12.10 | 11.78 | 12.09 | 1,473,813 | +0.25(+2.09%) |
Feb 14, 2024 | 11.85 | 11.89 | 11.62 | 11.85 | 2,154,318 | +0.15(+1.27%) |
Feb 13, 2024 | 11.85 | 11.90 | 11.59 | 11.70 | 2,337,369 | -0.18(-1.50%) |
Feb 12, 2024 | 11.73 | 11.96 | 11.73 | 11.87 | 928,194 | +0.16(+1.35%) |
Feb 09, 2024 | 11.91 | 12.08 | 11.71 | 11.72 | 1,999,283 | -0.12(-1.00%) |
Feb 08, 2024 | 11.74 | 11.85 | 11.66 | 11.84 | 3,207,103 | +0.10(+0.84%) |
Feb 07, 2024 | 11.69 | 11.83 | 11.60 | 11.74 | 1,335,275 | +0.14(+1.20%) |
Feb 06, 2024 | 11.71 | 11.71 | 11.53 | 11.60 | 2,477,348 | -0.04(-0.34%) |
Feb 05, 2024 | 11.59 | 11.71 | 11.43 | 11.64 | 1,910,095 | -0.05(-0.42%) |
Feb 02, 2024 | 11.81 | 11.81 | 11.60 | 11.69 | 1,682,286 | -0.21(-1.75%) |
Feb 01, 2024 | 11.99 | 12.10 | 11.83 | 11.89 | 1,470,938 | -0.05(-0.41%) |
Jan 31, 2024 | 12.13 | 12.20 | 11.94 | 11.94 | 1,335,029 | -0.25(-2.03%) |
Jan 30, 2024 | 12.15 | 12.25 | 12.06 | 12.19 | 1,333,237 | +0.01(+0.08%) |
Jan 29, 2024 | 12.10 | 12.20 | 11.95 | 12.18 | 1,509,457 | +0.07(+0.57%) |
Jan 26, 2024 | 11.87 | 12.14 | 11.87 | 12.11 | 1,039,656 | +0.19(+1.60%) |
Jan 25, 2024 | 11.94 | 11.94 | 11.73 | 11.92 | 2,283,672 | +0.04(+0.33%) |
Jan 24, 2024 | 11.77 | 11.96 | 11.70 | 11.88 | 2,433,556 | +0.16(+1.34%) |
Jan 23, 2024 | 11.66 | 11.77 | 11.58 | 11.73 | 2,446,941 | +0.03(+0.25%) |
Jan 22, 2024 | 11.40 | 11.82 | 11.35 | 11.70 | 3,026,154 | +0.38(+3.38%) |
Jan 19, 2024 | 11.59 | 11.59 | 11.29 | 11.31 | 2,135,215 | -0.26(-2.28%) |
Jan 18, 2024 | 11.79 | 11.79 | 11.40 | 11.58 | 3,093,044 | -0.17(-1.42%) |
Jan 17, 2024 | 11.93 | 12.20 | 11.51 | 11.75 | 3,518,217 | -0.15(-1.24%) |
Jan 16, 2024 | 12.08 | 12.11 | 11.81 | 11.89 | 1,577,002 | -0.22(-1.78%) |
Jan 12, 2024 | 12.29 | 12.43 | 12.02 | 12.11 | 2,394,341 | -0.02(-0.16%) |
Jan 11, 2024 | 12.06 | 12.20 | 11.97 | 12.13 | 1,730,824 | +0.13(+1.06%) |
Jan 10, 2024 | 11.86 | 12.02 | 11.73 | 12.00 | 1,471,352 | +0.13(+1.07%) |
Jan 09, 2024 | 12.04 | 12.05 | 11.77 | 11.87 | 1,603,484 | -0.17(-1.38%) |
Jan 08, 2024 | 12.12 | 12.12 | 11.92 | 12.04 | 1,102,581 | -0.21(-1.68%) |
Jan 05, 2024 | 12.04 | 12.28 | 11.97 | 12.24 | 2,063,287 | +0.20(+1.63%) |
Jan 04, 2024 | 12.39 | 12.51 | 12.03 | 12.05 | 1,002,422 | -0.23(-1.84%) |
Jan 03, 2024 | 12.14 | 12.41 | 12.08 | 12.27 | 1,521,230 | +0.14(+1.13%) |
Jan 02, 2024 | 11.90 | 12.16 | 11.90 | 12.14 | 1,866,408 | +0.23(+1.89%) |
Dec 29, 2023 | 11.91 | 12.03 | 11.88 | 11.91 | 835,692 | +0.03(+0.25%) |
Dec 28, 2023 | 11.90 | 12.01 | 11.86 | 11.88 | 2,053,685 | -0.04(-0.33%) |
Dec 27, 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 1,788,407 | -0.08(-0.65%) |
Dec 26, 2023 | 11.99 | 12.08 | 11.90 | 12.00 | 1,160,024 | +0.12(+0.99%) |
Dec 22, 2023 | 12.11 | 12.15 | 11.86 | 11.88 | 1,430,859 | -0.14(-1.14%) |
Dec 21, 2023 | 12.16 | 12.23 | 11.92 | 12.02 | 2,261,471 | -0.10(-0.81%) |
Dec 20, 2023 | 12.20 | 12.46 | 12.11 | 12.12 | 3,624,223 | -0.11(-0.88%) |
Dec 19, 2023 | 12.18 | 12.34 | 12.01 | 12.23 | 2,488,087 | +0.06(+0.48%) |
Dec 18, 2023 | 12.19 | 12.32 | 12.11 | 12.17 | 3,310,716 | +0.25(+2.14%) |
Dec 15, 2023 | 12.21 | 12.21 | 11.82 | 11.91 | 9,523,467 | -0.35(-2.87%) |
Dec 14, 2023 | 12.22 | 12.51 | 12.16 | 12.26 | 2,274,381 | +0.15(+1.21%) |
Dec 13, 2023 | 11.84 | 12.16 | 11.71 | 12.12 | 3,056,311 | +0.32(+2.74%) |
Dec 12, 2023 | 12.14 | 12.14 | 11.71 | 11.79 | 4,406,629 | -0.46(-3.76%) |
Dec 11, 2023 | 12.54 | 12.54 | 11.77 | 12.25 | 4,730,023 | -0.30(-2.42%) |
Dec 08, 2023 | 12.64 | 12.75 | 12.48 | 12.56 | 3,043,206 | +0.01(+0.08%) |
Dec 07, 2023 | 12.73 | 12.82 | 12.45 | 12.55 | 2,402,947 | -0.14(-1.08%) |
Dec 06, 2023 | 13.02 | 13.13 | 12.64 | 12.69 | 1,496,835 | -0.40(-3.07%) |
Dec 05, 2023 | 13.39 | 13.39 | 13.05 | 13.09 | 2,000,744 | -0.39(-2.91%) |
Dec 04, 2023 | 13.53 | 13.69 | 13.31 | 13.48 | 1,494,200 | -0.17(-1.22%) |
Dec 01, 2023 | 13.32 | 13.69 | 13.30 | 13.65 | 1,888,456 | +0.25(+1.90%) |
Nov 30, 2023 | 13.12 | 13.47 | 13.11 | 13.39 | 4,666,732 | +0.32(+2.47%) |
Nov 29, 2023 | 12.80 | 13.18 | 12.77 | 13.07 | 2,702,099 | +0.32(+2.54%) |
Nov 28, 2023 | 12.88 | 12.93 | 12.74 | 12.74 | 941,226 | -0.05(-0.38%) |
Nov 27, 2023 | 12.93 | 12.95 | 12.77 | 12.79 | 980,496 | -0.21(-1.58%) |
Nov 24, 2023 | 12.89 | 13.07 | 12.89 | 13.00 | 455,538 | +0.12(+0.91%) |
Nov 22, 2023 | 12.51 | 12.91 | 12.40 | 12.88 | 1,396,506 | +0.21(+1.62%) |
Nov 21, 2023 | 12.65 | 12.81 | 12.60 | 12.68 | 1,041,946 | +0.02(+0.15%) |
Nov 20, 2023 | 12.72 | 12.75 | 12.57 | 12.66 | 1,530,515 | +0.03(+0.23%) |
Nov 17, 2023 | 12.32 | 12.65 | 12.31 | 12.63 | 1,626,690 | +0.42(+3.45%) |
Nov 16, 2023 | 12.35 | 12.39 | 12.07 | 12.21 | 1,321,541 | -0.26(-2.12%) |
Nov 15, 2023 | 12.42 | 12.60 | 12.39 | 12.47 | 4,115,969 | +0.02(+0.16%) |
Nov 14, 2023 | 12.32 | 12.48 | 12.17 | 12.45 | 1,024,142 | +0.23(+1.84%) |
Nov 13, 2023 | 12.06 | 12.25 | 11.99 | 12.23 | 1,711,273 | +0.19(+1.55%) |
Nov 10, 2023 | 12.11 | 12.28 | 12.02 | 12.04 | 1,211,893 | -0.01(-0.08%) |
Nov 09, 2023 | 12.17 | 12.21 | 11.99 | 12.05 | 896,828 | +0.07(+0.57%) |
Nov 08, 2023 | 12.13 | 12.20 | 11.94 | 11.98 | 1,874,222 | -0.23(-1.85%) |
Nov 07, 2023 | 12.24 | 12.37 | 12.09 | 12.21 | 1,647,590 | -0.15(-1.19%) |
Nov 06, 2023 | 12.68 | 12.77 | 12.30 | 12.35 | 1,522,363 | -0.24(-1.87%) |
Nov 03, 2023 | 12.60 | 12.67 | 12.40 | 12.59 | 2,353,454 | +0.03(+0.23%) |
Nov 02, 2023 | 11.88 | 12.57 | 11.88 | 12.56 | 3,991,607 | +0.61(+5.08%) |
Nov 01, 2023 | 11.98 | 12.23 | 11.72 | 11.95 | 3,631,732 | -0.09(-0.73%) |
Oct 31, 2023 | 11.88 | 12.10 | 11.79 | 12.04 | 1,670,821 | +0.16(+1.32%) |
Oct 30, 2023 | 12.05 | 12.13 | 11.71 | 11.88 | 1,625,809 | -0.07(-0.57%) |
Oct 27, 2023 | 12.07 | 12.12 | 11.91 | 11.95 | 1,171,312 | -0.12(-0.97%) |
Oct 26, 2023 | 11.83 | 12.18 | 11.73 | 12.07 | 1,418,036 | +0.18(+1.52%) |
Oct 25, 2023 | 11.96 | 12.12 | 11.83 | 11.89 | 1,425,509 | -0.10(-0.81%) |
Oct 24, 2023 | 12.06 | 12.18 | 11.89 | 11.98 | 1,282,456 | -0.07(-0.56%) |
Oct 23, 2023 | 12.19 | 12.30 | 12.04 | 12.05 | 1,345,575 | -0.20(-1.66%) |
Oct 20, 2023 | 12.30 | 12.42 | 12.20 | 12.26 | 1,508,498 | -0.14(-1.10%) |
Oct 19, 2023 | 12.33 | 12.46 | 12.21 | 12.39 | 1,840,243 | +0.03(+0.24%) |
Oct 18, 2023 | 12.34 | 12.54 | 12.33 | 12.36 | 967,835 | +0.05(+0.39%) |
Oct 17, 2023 | 12.32 | 12.63 | 12.21 | 12.31 | 2,331,838 | -0.11(-0.86%) |
Oct 16, 2023 | 12.29 | 12.45 | 12.12 | 12.42 | 1,437,814 | +0.24(+1.99%) |
Oct 13, 2023 | 12.18 | 12.38 | 12.15 | 12.18 | 1,629,381 | +0.06(+0.48%) |
Oct 12, 2023 | 12.21 | 12.23 | 11.99 | 12.12 | 1,805,307 | +0.04(+0.32%) |
Oct 11, 2023 | 11.83 | 12.17 | 11.83 | 12.08 | 2,022,252 | +0.19(+1.63%) |
Oct 10, 2023 | 11.83 | 12.01 | 11.83 | 11.89 | 1,168,049 | +0.01(+0.08%) |
Oct 09, 2023 | 11.81 | 12.06 | 11.71 | 11.88 | 1,452,893 | +0.32(+2.77%) |
Oct 06, 2023 | 11.39 | 11.68 | 11.30 | 11.56 | 1,535,930 | +0.16(+1.36%) |
Oct 05, 2023 | 11.21 | 11.48 | 11.21 | 11.40 | 2,012,365 | +0.16(+1.47%) |
Oct 04, 2023 | 11.25 | 11.36 | 11.09 | 11.24 | 2,044,961 | -0.16(-1.45%) |
Oct 03, 2023 | 11.55 | 11.59 | 11.27 | 11.40 | 1,843,372 | -0.19(-1.67%) |
Oct 02, 2023 | 11.85 | 11.87 | 11.53 | 11.60 | 3,171,049 | -0.25(-2.13%) |
Sep 29, 2023 | 12.03 | 12.08 | 11.79 | 11.85 | 3,363,183 | -0.19(-1.61%) |
Sep 28, 2023 | 11.95 | 12.18 | 11.94 | 12.04 | 2,630,893 | -0.07(-0.56%) |
Sep 27, 2023 | 12.07 | 12.24 | 11.98 | 12.11 | 2,060,045 | +0.16(+1.38%) |
Sep 26, 2023 | 12.20 | 12.23 | 11.86 | 11.95 | 2,022,415 | -0.34(-2.76%) |
Sep 25, 2023 | 11.87 | 12.29 | 12.16 | 12.29 | 6,109,544 | +0.36(+3.01%) |
Sep 22, 2023 | 12.09 | 12.39 | 11.91 | 11.93 | 14,335,624 | -0.13(-1.05%) |
Sep 21, 2023 | 12.46 | 12.46 | 11.98 | 12.05 | 2,963,037 | -0.26(-2.13%) |
Sep 20, 2023 | 12.26 | 12.60 | 12.26 | 12.31 | 3,619,242 | -0.04(-0.31%) |
Sep 19, 2023 | 12.16 | 12.40 | 12.03 | 12.35 | 3,585,930 | +0.25(+2.08%) |
Sep 18, 2023 | 11.98 | 12.10 | 11.80 | 12.10 | 1,547,052 | +0.16(+1.38%) |
Sep 15, 2023 | 12.14 | 12.23 | 11.92 | 11.94 | 5,481,718 | -0.29(-2.38%) |
Sep 14, 2023 | 12.26 | 12.33 | 12.09 | 12.23 | 2,226,067 | +0.14(+1.12%) |
Sep 13, 2023 | 12.28 | 12.37 | 11.99 | 12.09 | 1,972,813 | -0.17(-1.42%) |
Sep 12, 2023 | 11.86 | 12.29 | 11.85 | 12.27 | 2,985,590 | +0.42(+3.52%) |
Sep 11, 2023 | 12.17 | 12.22 | 11.75 | 11.85 | 2,708,031 | -0.26(-2.16%) |
Sep 08, 2023 | 12.10 | 12.14 | 11.90 | 12.11 | 3,560,333 | +0.08(+0.64%) |
Sep 07, 2023 | 11.90 | 12.12 | 11.90 | 12.03 | 1,663,511 | +0.02(+0.16%) |
Sep 06, 2023 | 12.29 | 12.40 | 11.76 | 12.01 | 2,121,935 | -0.31(-2.52%) |
Sep 05, 2023 | 12.33 | 12.54 | 12.31 | 12.32 | 4,204,546 | +0.00(+0.00%) |
Sep 01, 2023 | 12.25 | 12.40 | 12.11 | 12.32 | 1,270,648 | +0.26(+2.17%) |
Aug 31, 2023 | 12.26 | 12.29 | 12.06 | 12.06 | 2,710,893 | -0.05(-0.40%) |
Aug 30, 2023 | 12.19 | 12.28 | 12.11 | 12.11 | 934,119 | -0.08(-0.64%) |
Aug 29, 2023 | 12.12 | 12.20 | 11.98 | 12.19 | 1,391,980 | +0.13(+1.04%) |
Aug 28, 2023 | 11.99 | 12.11 | 11.94 | 12.06 | 1,141,829 | +0.13(+1.06%) |
Aug 25, 2023 | 11.90 | 12.04 | 11.79 | 11.94 | 940,116 | +0.15(+1.23%) |
Aug 24, 2023 | 11.76 | 12.00 | 11.68 | 11.79 | 1,261,649 | +0.01(+0.08%) |
Aug 23, 2023 | 11.64 | 11.84 | 11.58 | 11.78 | 1,134,077 | +0.00(+0.00%) |
Aug 22, 2023 | 11.73 | 11.81 | 11.63 | 11.78 | 1,580,633 | +0.08(+0.66%) |
Aug 21, 2023 | 11.70 | 11.75 | 11.55 | 11.70 | 1,211,324 | +0.05(+0.42%) |
Aug 18, 2023 | 11.37 | 11.71 | 11.32 | 11.65 | 2,598,176 | +0.16(+1.44%) |
Aug 17, 2023 | 11.49 | 11.64 | 11.46 | 11.49 | 1,837,549 | +0.08(+0.68%) |
Aug 16, 2023 | 11.30 | 11.56 | 11.27 | 11.41 | 2,737,264 | +0.16(+1.38%) |
Aug 15, 2023 | 11.37 | 11.39 | 11.21 | 11.26 | 1,165,841 | -0.14(-1.19%) |
Aug 14, 2023 | 11.55 | 11.56 | 11.34 | 11.39 | 1,508,016 | -0.23(-2.00%) |
Aug 11, 2023 | 11.61 | 11.69 | 11.52 | 11.63 | 1,352,307 | +0.00(+0.00%) |
Aug 10, 2023 | 11.78 | 11.89 | 11.44 | 11.63 | 1,609,190 | -0.10(-0.83%) |
Aug 09, 2023 | 11.83 | 12.04 | 11.71 | 11.72 | 1,890,918 | -0.10(-0.82%) |
Aug 08, 2023 | 11.68 | 11.90 | 11.65 | 11.82 | 8,393,566 | +0.01(+0.08%) |
Aug 07, 2023 | 11.30 | 11.85 | 11.30 | 11.81 | 3,561,970 | +0.48(+4.19%) |
Aug 04, 2023 | 11.43 | 11.62 | 11.32 | 11.33 | 1,882,591 | -0.13(-1.10%) |
Aug 03, 2023 | 11.18 | 11.67 | 11.12 | 11.46 | 3,462,990 | +0.31(+2.78%) |
Aug 02, 2023 | 10.93 | 11.19 | 10.58 | 11.15 | 4,134,051 | +0.07(+0.61%) |
Aug 01, 2023 | 11.17 | 11.24 | 10.95 | 11.08 | 2,179,485 | -0.16(-1.47%) |
Jul 31, 2023 | 11.12 | 11.28 | 11.08 | 11.25 | 1,717,171 | +0.16(+1.49%) |
Jul 28, 2023 | 10.99 | 11.10 | 10.89 | 11.08 | 1,682,305 | +0.17(+1.60%) |
Jul 27, 2023 | 11.26 | 11.27 | 10.91 | 10.91 | 2,106,714 | -0.27(-2.39%) |
Jul 26, 2023 | 11.20 | 11.36 | 11.10 | 11.17 | 1,798,951 | -0.08(-0.68%) |
Jul 25, 2023 | 11.19 | 11.38 | 11.19 | 11.25 | 2,264,484 | +0.00(+0.00%) |
Jul 24, 2023 | 11.07 | 11.31 | 11.05 | 11.25 | 2,408,438 | +0.19(+1.73%) |
Jul 21, 2023 | 11.00 | 11.08 | 10.90 | 11.06 | 1,222,048 | +0.11(+0.96%) |
Jul 20, 2023 | 10.84 | 10.99 | 10.84 | 10.95 | 2,287,354 | +0.14(+1.33%) |
Jul 19, 2023 | 10.94 | 11.12 | 10.79 | 10.81 | 2,183,542 | -0.14(-1.31%) |
Jul 18, 2023 | 10.68 | 11.06 | 10.68 | 10.95 | 2,765,811 | +0.25(+2.33%) |
Jul 17, 2023 | 10.60 | 10.90 | 10.58 | 10.70 | 3,727,115 | +0.13(+1.27%) |
Jul 14, 2023 | 10.70 | 10.70 | 10.52 | 10.57 | 2,102,654 | -0.14(-1.34%) |
Jul 13, 2023 | 10.64 | 10.76 | 10.54 | 10.71 | 2,814,763 | +0.12(+1.18%) |
Jul 12, 2023 | 10.73 | 10.73 | 10.51 | 10.59 | 2,171,582 | -0.02(-0.18%) |
Jul 11, 2023 | 10.60 | 10.70 | 10.56 | 10.61 | 2,678,295 | +0.10(+0.91%) |
Jul 10, 2023 | 10.46 | 10.57 | 10.43 | 10.51 | 1,637,763 | +0.06(+0.55%) |
Jul 07, 2023 | 10.30 | 10.51 | 10.30 | 10.46 | 1,889,769 | +0.17(+1.68%) |
Jul 06, 2023 | 10.21 | 10.29 | 10.15 | 10.28 | 1,503,837 | -0.03(-0.28%) |
Jul 05, 2023 | 10.41 | 10.41 | 10.29 | 10.31 | 1,994,750 | -0.10(-0.92%) |
Jul 03, 2023 | 10.17 | 10.42 | 10.17 | 10.41 | 924,005 | +0.24(+2.36%) |
Jun 30, 2023 | 10.22 | 10.37 | 10.15 | 10.17 | 1,215,094 | +0.02(+0.19%) |
Jun 29, 2023 | 9.899 | 10.17 | 9.851 | 10.15 | 1,847,955 | +0.31(+3.12%) |
Jun 28, 2023 | 9.621 | 9.841 | 9.530 | 9.841 | 2,054,545 | +0.14(+1.48%) |
Jun 27, 2023 | 9.669 | 9.746 | 9.539 | 9.698 | 1,457,857 | +0.05(+0.50%) |
Jun 26, 2023 | 9.496 | 9.736 | 9.477 | 9.650 | 3,033,615 | +0.30(+3.18%) |
Jun 23, 2023 | 9.151 | 9.362 | 9.132 | 9.352 | 1,543,964 | +0.07(+0.72%) |
Jun 22, 2023 | 9.602 | 9.621 | 9.285 | 9.285 | 1,671,159 | -0.38(-3.97%) |
Jun 21, 2023 | 9.602 | 9.755 | 9.544 | 9.669 | 1,219,885 | +0.07(+0.70%) |
Jun 20, 2023 | 9.880 | 9.909 | 9.496 | 9.602 | 3,938,511 | -0.29(-2.91%) |
Jun 16, 2023 | 9.957 | 10.11 | 9.832 | 9.889 | 17,210,922 | +0.00(+0.00%) |
Jun 15, 2023 | 9.717 | 9.889 | 9.717 | 9.889 | 3,563,896 | +0.12(+1.18%) |
Jun 14, 2023 | 9.861 | 9.985 | 9.602 | 9.774 | 3,493,073 | -0.02(-0.20%) |
Jun 13, 2023 | 10.10 | 10.24 | 9.784 | 9.794 | 2,584,655 | -0.23(-2.30%) |
Jun 12, 2023 | 10.10 | 10.10 | 9.862 | 10.02 | 5,982,605 | -0.19(-1.88%) |
Jun 09, 2023 | 10.23 | 10.23 | 9.952 | 10.22 | 4,555,386 | -0.01(-0.09%) |
Jun 08, 2023 | 10.31 | 10.35 | 9.894 | 10.23 | 2,351,903 | -0.02(-0.19%) |
Jun 07, 2023 | 9.976 | 10.29 | 9.976 | 10.24 | 1,627,351 | +0.29(+2.89%) |
Jun 06, 2023 | 9.707 | 10.01 | 9.688 | 9.957 | 1,574,920 | +0.13(+1.37%) |
Jun 05, 2023 | 9.947 | 10.03 | 9.750 | 9.822 | 1,678,207 | -0.07(-0.68%) |
Jun 02, 2023 | 9.832 | 9.981 | 9.813 | 9.889 | 1,984,673 | +0.21(+2.18%) |
Jun 01, 2023 | 9.381 | 9.726 | 9.381 | 9.678 | 2,034,774 | +0.32(+3.38%) |
May 31, 2023 | 9.228 | 9.487 | 9.208 | 9.362 | 3,871,869 | +0.03(+0.31%) |
May 30, 2023 | 9.237 | 9.371 | 9.132 | 9.333 | 1,656,296 | +0.00(+0.00%) |
May 26, 2023 | 9.439 | 9.506 | 9.285 | 9.333 | 2,805,692 | -0.05(-0.51%) |
May 25, 2023 | 9.343 | 9.439 | 9.271 | 9.381 | 1,615,595 | -0.08(-0.81%) |
May 24, 2023 | 9.554 | 9.602 | 9.424 | 9.458 | 2,663,024 | -0.07(-0.70%) |
May 23, 2023 | 9.515 | 9.611 | 9.458 | 9.525 | 3,743,451 | +0.08(+0.81%) |
May 22, 2023 | 9.487 | 9.506 | 9.252 | 9.448 | 2,460,712 | -0.03(-0.30%) |
May 19, 2023 | 9.525 | 9.544 | 9.367 | 9.477 | 2,102,112 | -0.01(-0.10%) |
May 18, 2023 | 8.997 | 9.544 | 8.978 | 9.487 | 2,527,451 | +0.39(+4.32%) |
May 17, 2023 | 8.978 | 9.160 | 8.796 | 9.093 | 2,205,178 | +0.22(+2.49%) |
May 16, 2023 | 8.767 | 8.892 | 8.734 | 8.873 | 5,372,363 | +0.01(+0.11%) |
May 15, 2023 | 8.566 | 9.036 | 8.479 | 8.863 | 7,780,907 | +0.40(+4.76%) |
May 12, 2023 | 8.364 | 8.508 | 8.364 | 8.460 | 1,344,947 | +0.12(+1.38%) |
May 11, 2023 | 8.307 | 8.374 | 8.211 | 8.345 | 1,917,131 | -0.06(-0.68%) |
May 10, 2023 | 8.489 | 8.508 | 8.307 | 8.403 | 2,645,125 | +0.02(+0.23%) |
May 09, 2023 | 8.316 | 8.436 | 8.240 | 8.383 | 3,628,964 | -0.01(-0.11%) |
May 08, 2023 | 8.595 | 8.662 | 8.201 | 8.393 | 2,646,928 | -0.07(-0.79%) |
May 05, 2023 | 8.297 | 8.595 | 8.297 | 8.460 | 2,315,518 | +0.34(+4.13%) |
May 04, 2023 | 8.422 | 8.575 | 8.110 | 8.125 | 2,118,712 | -0.33(-3.86%) |
May 03, 2023 | 8.873 | 8.997 | 8.374 | 8.451 | 3,650,089 | -0.43(-4.86%) |
May 02, 2023 | 9.256 | 9.256 | 8.758 | 8.882 | 2,169,177 | -0.39(-4.24%) |
May 01, 2023 | 9.333 | 9.511 | 9.256 | 9.276 | 1,656,780 | -0.13(-1.43%) |
Apr 28, 2023 | 9.276 | 9.472 | 9.256 | 9.410 | 2,283,965 | +0.08(+0.82%) |
Apr 27, 2023 | 9.276 | 9.424 | 9.247 | 9.333 | 1,329,756 | +0.05(+0.57%) |
Apr 26, 2023 | 9.205 | 9.366 | 9.176 | 9.280 | 1,951,826 | +0.08(+0.82%) |
Apr 25, 2023 | 9.564 | 9.602 | 9.186 | 9.205 | 2,033,768 | -0.46(-4.80%) |
Apr 24, 2023 | 9.621 | 9.749 | 9.617 | 9.669 | 2,592,177 | +0.07(+0.69%) |
Apr 21, 2023 | 9.602 | 9.650 | 9.484 | 9.602 | 2,357,149 | +0.06(+0.60%) |
Apr 20, 2023 | 9.640 | 9.669 | 9.460 | 9.546 | 3,523,659 | -0.16(-1.66%) |
Apr 19, 2023 | 9.763 | 9.811 | 9.640 | 9.707 | 2,245,637 | -0.11(-1.16%) |
Apr 18, 2023 | 9.886 | 9.924 | 9.763 | 9.820 | 1,179,238 | -0.10(-1.05%) |
Apr 17, 2023 | 10.12 | 10.18 | 9.905 | 9.924 | 1,439,734 | -0.19(-1.87%) |
Apr 14, 2023 | 10.13 | 10.27 | 10.07 | 10.11 | 1,512,399 | -0.07(-0.65%) |
Apr 13, 2023 | 10.09 | 10.22 | 10.05 | 10.18 | 765,160 | +0.05(+0.47%) |
Apr 12, 2023 | 10.26 | 10.28 | 10.09 | 10.13 | 1,095,851 | -0.03(-0.28%) |
Apr 11, 2023 | 10.02 | 10.23 | 9.993 | 10.16 | 1,376,607 | +0.15(+1.51%) |
Apr 10, 2023 | 9.972 | 10.23 | 9.962 | 10.01 | 1,030,619 | +0.03(+0.28%) |
Apr 06, 2023 | 10.23 | 10.27 | 9.972 | 9.981 | 2,273,536 | -0.25(-2.41%) |
Apr 05, 2023 | 10.27 | 10.34 | 10.03 | 10.23 | 1,905,644 | -0.09(-0.92%) |
Apr 04, 2023 | 10.65 | 10.65 | 10.14 | 10.32 | 1,386,083 | -0.23(-2.15%) |
Apr 03, 2023 | 10.56 | 10.65 | 10.46 | 10.55 | 1,827,228 | +0.28(+2.77%) |
Mar 31, 2023 | 10.23 | 10.34 | 10.17 | 10.27 | 1,599,481 | +0.08(+0.74%) |
Mar 30, 2023 | 10.12 | 10.23 | 9.953 | 10.19 | 4,029,323 | +0.21(+2.09%) |
Mar 29, 2023 | 9.915 | 10.00 | 9.830 | 9.981 | 1,128,909 | +0.20(+2.03%) |
Mar 28, 2023 | 9.640 | 9.910 | 9.593 | 9.782 | 882,563 | +0.08(+0.78%) |
Mar 27, 2023 | 9.659 | 9.801 | 9.564 | 9.707 | 1,208,169 | +0.22(+2.30%) |
Mar 24, 2023 | 9.337 | 9.574 | 9.214 | 9.489 | 1,692,128 | -0.04(-0.40%) |
Mar 23, 2023 | 9.886 | 9.972 | 9.370 | 9.527 | 2,216,536 | -0.32(-3.27%) |
Mar 22, 2023 | 10.25 | 10.25 | 9.830 | 9.849 | 1,535,780 | -0.41(-3.97%) |
Mar 21, 2023 | 10.07 | 10.34 | 10.04 | 10.26 | 2,301,922 | +0.41(+4.13%) |
Mar 20, 2023 | 9.773 | 10.09 | 9.707 | 9.849 | 2,059,072 | +0.07(+0.68%) |
Mar 17, 2023 | 9.858 | 9.877 | 9.631 | 9.782 | 3,920,846 | -0.12(-1.24%) |
Mar 16, 2023 | 9.631 | 9.962 | 9.261 | 9.905 | 3,756,240 | +0.06(+0.58%) |
Mar 15, 2023 | 10.17 | 10.18 | 9.560 | 9.849 | 2,489,777 | -0.62(-5.88%) |
Mar 14, 2023 | 10.37 | 10.98 | 10.33 | 10.46 | 2,439,764 | +0.16(+1.56%) |
Mar 13, 2023 | 10.38 | 10.49 | 10.09 | 10.30 | 3,202,523 | -0.28(-2.68%) |
Mar 10, 2023 | 10.65 | 10.78 | 10.45 | 10.59 | 3,423,134 | -0.11(-1.06%) |
Mar 09, 2023 | 10.74 | 11.04 | 10.68 | 10.70 | 2,437,246 | +0.15(+1.44%) |
Mar 08, 2023 | 10.64 | 10.81 | 10.45 | 10.55 | 2,252,250 | -0.18(-1.68%) |
Mar 07, 2023 | 10.98 | 11.01 | 10.73 | 10.73 | 2,614,587 | -0.27(-2.41%) |
Mar 06, 2023 | 10.87 | 11.12 | 10.84 | 10.99 | 1,662,843 | +0.01(+0.09%) |
Mar 03, 2023 | 10.63 | 11.06 | 10.63 | 10.98 | 3,129,167 | +0.25(+2.29%) |
Mar 02, 2023 | 10.51 | 10.81 | 10.46 | 10.74 | 2,923,793 | +0.14(+1.34%) |