Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.14 | 11.35 | 11.07 | 11.08 | 88,387 | -0.04(-0.36%) |
Apr 29, 2024 | 11.15 | 11.21 | 11.08 | 11.12 | 52,313 | -0.02(-0.18%) |
Apr 26, 2024 | 11.02 | 11.20 | 11.01 | 11.14 | 66,002 | +0.12(+1.09%) |
Apr 25, 2024 | 11.20 | 11.20 | 11.02 | 11.02 | 106,445 | -0.28(-2.48%) |
Apr 24, 2024 | 11.38 | 11.38 | 11.21 | 11.30 | 63,803 | -0.03(-0.26%) |
Apr 23, 2024 | 11.32 | 11.36 | 11.21 | 11.33 | 103,265 | +0.05(+0.44%) |
Apr 22, 2024 | 10.93 | 11.33 | 10.93 | 11.28 | 161,921 | +0.37(+3.39%) |
Apr 19, 2024 | 10.78 | 10.92 | 10.78 | 10.91 | 49,029 | +0.12(+1.11%) |
Apr 18, 2024 | 10.90 | 10.90 | 10.76 | 10.79 | 68,316 | -0.06(-0.55%) |
Apr 17, 2024 | 10.76 | 10.90 | 10.76 | 10.85 | 88,840 | +0.17(+1.59%) |
Apr 16, 2024 | 10.75 | 10.80 | 10.67 | 10.68 | 57,402 | -0.12(-1.11%) |
Apr 15, 2024 | 10.99 | 11.12 | 10.76 | 10.80 | 64,910 | -0.19(-1.73%) |
Apr 12, 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 56,388 | -0.20(-1.79%) |
Apr 11, 2024 | 11.21 | 11.27 | 11.11 | 11.19 | 71,941 | -0.02(-0.18%) |
Apr 10, 2024 | 11.45 | 11.47 | 11.20 | 11.21 | 99,893 | -0.37(-3.20%) |
Apr 09, 2024 | 11.53 | 11.59 | 11.53 | 11.58 | 48,905 | +0.01(+0.09%) |
Apr 08, 2024 | 11.49 | 11.59 | 11.49 | 11.57 | 81,954 | +0.10(+0.87%) |
Apr 05, 2024 | 11.60 | 11.67 | 11.46 | 11.47 | 98,076 | -0.12(-1.04%) |
Apr 04, 2024 | 11.75 | 11.78 | 11.58 | 11.59 | 79,320 | -0.11(-0.94%) |
Apr 03, 2024 | 11.56 | 11.79 | 11.50 | 11.70 | 103,977 | +0.01(+0.09%) |
Apr 02, 2024 | 11.52 | 11.74 | 11.47 | 11.69 | 115,084 | +0.01(+0.09%) |
Apr 01, 2024 | 11.89 | 11.89 | 11.68 | 11.68 | 81,445 | -0.21(-1.77%) |
Mar 28, 2024 | 11.85 | 11.94 | 11.79 | 11.89 | 105,785 | +0.08(+0.68%) |
Mar 27, 2024 | 11.72 | 11.81 | 11.71 | 11.81 | 59,466 | +0.12(+1.03%) |
Mar 26, 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 58,661 | +0.05(+0.43%) |
Mar 25, 2024 | 11.64 | 11.69 | 11.61 | 11.64 | 54,228 | -0.02(-0.17%) |
Mar 22, 2024 | 11.73 | 11.77 | 11.65 | 11.66 | 88,378 | -0.07(-0.60%) |
Mar 21, 2024 | 11.75 | 11.83 | 11.71 | 11.73 | 58,745 | +0.00(+0.00%) |
Mar 20, 2024 | 11.67 | 11.74 | 11.63 | 11.73 | 45,567 | +0.06(+0.51%) |
Mar 19, 2024 | 11.74 | 11.74 | 11.59 | 11.67 | 76,407 | -0.01(-0.09%) |
Mar 18, 2024 | 11.71 | 11.76 | 11.65 | 11.68 | 40,523 | +0.01(+0.09%) |
Mar 15, 2024 | 11.63 | 11.73 | 11.63 | 11.67 | 46,860 | -0.09(-0.77%) |
Mar 14, 2024 | 11.82 | 11.92 | 11.56 | 11.76 | 115,476 | -0.08(-0.68%) |
Mar 13, 2024 | 11.90 | 11.94 | 11.82 | 11.84 | 81,437 | -0.11(-0.92%) |
Mar 12, 2024 | 11.93 | 11.96 | 11.90 | 11.95 | 81,603 | -0.01(-0.08%) |
Mar 11, 2024 | 11.95 | 12.00 | 11.92 | 11.96 | 51,269 | -0.02(-0.17%) |
Mar 08, 2024 | 11.87 | 11.98 | 11.82 | 11.98 | 95,341 | +0.16(+1.35%) |
Mar 07, 2024 | 11.89 | 11.89 | 11.80 | 11.82 | 40,942 | +0.01(+0.08%) |
Mar 06, 2024 | 11.79 | 11.84 | 11.76 | 11.81 | 37,508 | +0.08(+0.68%) |
Mar 05, 2024 | 11.79 | 11.86 | 11.72 | 11.73 | 66,094 | -0.11(-0.92%) |
Mar 04, 2024 | 11.76 | 11.84 | 11.73 | 11.84 | 53,001 | +0.05(+0.42%) |
Mar 01, 2024 | 11.74 | 11.79 | 11.59 | 11.79 | 63,777 | +0.10(+0.85%) |
Feb 29, 2024 | 11.67 | 11.72 | 11.61 | 11.69 | 72,126 | +0.16(+1.38%) |
Feb 28, 2024 | 11.42 | 11.53 | 11.40 | 11.53 | 65,375 | +0.09(+0.78%) |
Feb 27, 2024 | 11.52 | 11.56 | 11.43 | 11.44 | 43,246 | -0.04(-0.35%) |
Feb 26, 2024 | 11.57 | 11.58 | 11.47 | 11.48 | 58,593 | -0.11(-0.94%) |
Feb 23, 2024 | 11.68 | 11.68 | 11.53 | 11.59 | 42,681 | +0.04(+0.34%) |
Feb 22, 2024 | 11.62 | 11.63 | 11.54 | 11.55 | 51,858 | -0.01(-0.09%) |
Feb 21, 2024 | 11.55 | 11.62 | 11.48 | 11.56 | 89,966 | -0.03(-0.26%) |
Feb 20, 2024 | 11.74 | 11.74 | 11.51 | 11.59 | 64,712 | -0.03(-0.26%) |
Feb 16, 2024 | 11.76 | 11.76 | 11.58 | 11.62 | 32,845 | -0.17(-1.43%) |
Feb 15, 2024 | 11.68 | 11.84 | 11.68 | 11.79 | 51,262 | +0.21(+1.80%) |
Feb 14, 2024 | 11.49 | 11.79 | 11.49 | 11.58 | 45,720 | +0.10(+0.86%) |
Feb 13, 2024 | 11.60 | 11.66 | 11.43 | 11.48 | 95,228 | -0.26(-2.20%) |
Feb 12, 2024 | 11.84 | 11.87 | 11.74 | 11.74 | 38,079 | +0.01(+0.08%) |
Feb 09, 2024 | 11.71 | 11.77 | 11.64 | 11.73 | 71,990 | +0.03(+0.25%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.67 | 11.70 | 51,614 | +0.03(+0.25%) |
Feb 07, 2024 | 11.75 | 11.75 | 11.65 | 11.67 | 56,797 | -0.05(-0.42%) |
Feb 06, 2024 | 11.72 | 11.75 | 11.63 | 11.72 | 71,793 | +0.13(+1.11%) |
Feb 05, 2024 | 11.84 | 11.84 | 11.55 | 11.59 | 99,771 | -0.25(-2.12%) |
Feb 02, 2024 | 11.89 | 11.90 | 11.79 | 11.85 | 43,554 | -0.14(-1.19%) |
Feb 01, 2024 | 11.69 | 12.02 | 11.69 | 11.99 | 91,694 | +0.34(+2.88%) |
Jan 31, 2024 | 11.94 | 11.97 | 11.60 | 11.65 | 119,606 | -0.27(-2.24%) |
Jan 30, 2024 | 11.90 | 11.96 | 11.87 | 11.92 | 71,277 | -0.06(-0.49%) |
Jan 29, 2024 | 11.90 | 11.98 | 11.86 | 11.98 | 58,566 | +0.16(+1.34%) |
Jan 26, 2024 | 11.87 | 11.89 | 11.79 | 11.82 | 43,855 | -0.03(-0.25%) |
Jan 25, 2024 | 11.93 | 11.93 | 11.81 | 11.85 | 50,708 | +0.03(+0.25%) |
Jan 24, 2024 | 12.10 | 12.10 | 11.77 | 11.82 | 64,633 | -0.06(-0.50%) |
Jan 23, 2024 | 12.03 | 12.05 | 11.77 | 11.88 | 59,947 | -0.22(-1.79%) |
Jan 22, 2024 | 11.94 | 12.10 | 11.73 | 12.10 | 116,373 | +0.29(+2.43%) |
Jan 19, 2024 | 11.73 | 11.86 | 11.60 | 11.81 | 81,554 | +0.06(+0.50%) |
Jan 18, 2024 | 11.58 | 11.76 | 11.52 | 11.75 | 94,049 | +0.18(+1.53%) |
Jan 17, 2024 | 11.76 | 11.78 | 11.49 | 11.57 | 81,664 | -0.27(-2.25%) |
Jan 16, 2024 | 11.93 | 11.90 | 11.78 | 11.84 | 56,286 | -0.07(-0.58%) |
Jan 12, 2024 | 11.99 | 11.99 | 11.81 | 11.91 | 46,715 | +0.05(+0.45%) |
Jan 11, 2024 | 11.99 | 11.99 | 11.76 | 11.86 | 47,225 | -0.11(-0.94%) |
Jan 10, 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 96,288 | +0.18(+1.50%) |
Jan 09, 2024 | 11.74 | 11.81 | 11.65 | 11.79 | 70,811 | +0.03(+0.25%) |
Jan 08, 2024 | 11.54 | 11.80 | 11.53 | 11.76 | 90,504 | +0.28(+2.48%) |
Jan 05, 2024 | 11.49 | 11.63 | 11.47 | 11.48 | 84,737 | -0.07(-0.59%) |
Jan 04, 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 74,753 | +0.06(+0.51%) |
Jan 03, 2024 | 11.65 | 11.66 | 11.48 | 11.49 | 87,845 | -0.20(-1.68%) |
Jan 02, 2024 | 11.51 | 11.71 | 11.47 | 11.68 | 83,629 | +0.17(+1.45%) |
Dec 29, 2023 | 11.69 | 11.72 | 11.52 | 11.52 | 116,478 | -0.16(-1.34%) |
Dec 28, 2023 | 11.52 | 11.67 | 11.52 | 11.67 | 106,751 | +0.16(+1.36%) |
Dec 27, 2023 | 11.44 | 11.55 | 11.37 | 11.52 | 117,052 | +0.16(+1.38%) |
Dec 26, 2023 | 11.28 | 11.45 | 11.25 | 11.36 | 106,226 | +0.05(+0.43%) |
Dec 22, 2023 | 11.35 | 11.44 | 11.26 | 11.31 | 167,108 | +0.05(+0.44%) |
Dec 21, 2023 | 11.40 | 11.52 | 11.26 | 11.26 | 86,487 | -0.12(-1.03%) |
Dec 20, 2023 | 11.42 | 11.61 | 11.38 | 11.38 | 97,414 | -0.18(-1.53%) |
Dec 19, 2023 | 11.50 | 11.62 | 11.50 | 11.56 | 52,505 | +0.09(+0.77%) |
Dec 18, 2023 | 11.44 | 11.54 | 11.30 | 11.47 | 104,602 | +0.03(+0.26%) |
Dec 15, 2023 | 11.73 | 11.73 | 11.42 | 11.44 | 76,967 | -0.31(-2.67%) |
Dec 14, 2023 | 11.62 | 11.89 | 11.61 | 11.75 | 111,641 | +0.28(+2.48%) |
Dec 13, 2023 | 11.15 | 11.53 | 11.09 | 11.47 | 131,459 | +0.30(+2.72%) |
Dec 12, 2023 | 11.12 | 11.18 | 11.06 | 11.16 | 86,461 | +0.03(+0.26%) |
Dec 11, 2023 | 11.06 | 11.21 | 11.06 | 11.13 | 62,226 | -0.01(-0.09%) |
Dec 08, 2023 | 11.11 | 11.16 | 11.09 | 11.14 | 55,069 | -0.03(-0.26%) |
Dec 07, 2023 | 11.25 | 11.30 | 11.16 | 11.17 | 62,344 | -0.13(-1.12%) |
Dec 06, 2023 | 11.26 | 11.40 | 11.26 | 11.30 | 54,155 | +0.10(+0.87%) |
Dec 05, 2023 | 11.21 | 11.23 | 11.13 | 11.20 | 55,510 | -0.06(-0.52%) |
Dec 04, 2023 | 11.36 | 11.39 | 11.22 | 11.26 | 89,460 | -0.12(-1.07%) |
Dec 01, 2023 | 10.93 | 11.48 | 10.93 | 11.38 | 120,769 | +0.45(+4.14%) |
Nov 30, 2023 | 11.03 | 11.06 | 10.89 | 10.93 | 96,305 | +0.01(+0.09%) |
Nov 29, 2023 | 10.85 | 10.97 | 10.85 | 10.92 | 72,181 | +0.11(+0.99%) |
Nov 28, 2023 | 10.95 | 10.99 | 10.78 | 10.81 | 83,109 | -0.08(-0.71%) |
Nov 27, 2023 | 10.97 | 10.97 | 10.83 | 10.89 | 63,818 | -0.04(-0.36%) |
Nov 24, 2023 | 10.76 | 11.04 | 10.76 | 10.93 | 50,142 | +0.07(+0.63%) |
Nov 22, 2023 | 10.80 | 10.90 | 10.78 | 10.86 | 39,021 | +0.15(+1.36%) |
Nov 21, 2023 | 10.76 | 10.79 | 10.66 | 10.72 | 45,463 | -0.02(-0.18%) |
Nov 20, 2023 | 10.74 | 10.77 | 10.64 | 10.74 | 74,970 | +0.05(+0.46%) |
Nov 17, 2023 | 10.83 | 10.84 | 10.68 | 10.69 | 64,085 | -0.12(-1.08%) |
Nov 16, 2023 | 10.92 | 10.92 | 10.78 | 10.80 | 71,411 | -0.16(-1.46%) |
Nov 15, 2023 | 10.99 | 11.05 | 10.93 | 10.96 | 46,471 | +0.06(+0.58%) |
Nov 14, 2023 | 10.62 | 10.96 | 10.60 | 10.90 | 81,037 | +0.54(+5.17%) |
Nov 13, 2023 | 10.23 | 10.41 | 10.20 | 10.37 | 63,349 | +0.14(+1.32%) |
Nov 10, 2023 | 10.22 | 10.25 | 10.14 | 10.23 | 46,093 | +0.01(+0.09%) |
Nov 09, 2023 | 10.27 | 10.27 | 10.11 | 10.22 | 45,132 | +0.02(+0.19%) |
Nov 08, 2023 | 10.24 | 10.27 | 10.18 | 10.20 | 79,235 | -0.07(-0.66%) |
Nov 07, 2023 | 10.49 | 10.52 | 10.24 | 10.27 | 40,410 | -0.22(-2.12%) |
Nov 06, 2023 | 10.79 | 10.93 | 10.44 | 10.49 | 168,512 | -0.29(-2.69%) |
Nov 03, 2023 | 10.59 | 10.92 | 10.50 | 10.78 | 93,094 | +0.27(+2.57%) |
Nov 02, 2023 | 10.07 | 10.53 | 10.07 | 10.51 | 105,989 | +0.64(+6.46%) |
Nov 01, 2023 | 9.777 | 9.873 | 9.603 | 9.873 | 143,454 | +0.27(+2.82%) |
Oct 31, 2023 | 9.438 | 9.603 | 9.419 | 9.603 | 70,743 | +0.23(+2.47%) |
Oct 30, 2023 | 9.458 | 9.458 | 9.294 | 9.371 | 103,631 | +0.00(+0.00%) |
Oct 27, 2023 | 9.516 | 9.516 | 9.342 | 9.371 | 103,573 | -0.13(-1.32%) |
Oct 26, 2023 | 9.342 | 9.545 | 9.342 | 9.496 | 108,760 | +0.16(+1.76%) |
Oct 25, 2023 | 9.554 | 9.554 | 9.323 | 9.332 | 79,347 | -0.18(-1.93%) |
Oct 24, 2023 | 9.516 | 9.574 | 9.487 | 9.516 | 63,882 | +0.07(+0.72%) |
Oct 23, 2023 | 9.477 | 9.535 | 9.419 | 9.448 | 97,498 | -0.03(-0.36%) |
Oct 20, 2023 | 9.506 | 9.593 | 9.477 | 9.482 | 66,508 | -0.03(-0.36%) |
Oct 19, 2023 | 9.757 | 9.825 | 9.506 | 9.516 | 67,528 | -0.25(-2.57%) |
Oct 18, 2023 | 9.979 | 10.01 | 9.758 | 9.767 | 78,726 | -0.22(-2.22%) |
Oct 17, 2023 | 10.01 | 10.11 | 9.951 | 9.989 | 59,243 | -0.06(-0.58%) |
Oct 16, 2023 | 10.14 | 10.14 | 9.951 | 10.05 | 301,957 | +0.19(+1.96%) |
Oct 13, 2023 | 9.931 | 9.979 | 9.825 | 9.854 | 58,092 | +0.03(+0.34%) |
Oct 12, 2023 | 10.01 | 10.01 | 9.786 | 9.820 | 74,386 | -0.19(-1.88%) |
Oct 11, 2023 | 9.931 | 10.04 | 9.922 | 10.01 | 61,354 | +0.19(+1.97%) |
Oct 10, 2023 | 9.806 | 9.922 | 9.728 | 9.815 | 67,855 | +0.05(+0.49%) |
Oct 09, 2023 | 9.604 | 9.786 | 9.604 | 9.767 | 55,187 | +0.11(+1.10%) |
Oct 06, 2023 | 9.623 | 9.704 | 9.518 | 9.661 | 129,633 | +0.04(+0.39%) |
Oct 05, 2023 | 9.796 | 9.796 | 9.585 | 9.623 | 224,590 | -0.13(-1.38%) |
Oct 04, 2023 | 9.777 | 9.796 | 9.642 | 9.757 | 102,972 | +0.01(+0.09%) |
Oct 03, 2023 | 9.892 | 9.920 | 9.738 | 9.749 | 73,573 | -0.19(-1.92%) |
Oct 02, 2023 | 10.06 | 10.08 | 9.907 | 9.939 | 123,999 | -0.11(-1.05%) |
Sep 29, 2023 | 10.10 | 10.15 | 10.02 | 10.04 | 89,841 | +0.08(+0.77%) |
Sep 28, 2023 | 9.930 | 9.987 | 9.920 | 9.968 | 56,398 | +0.04(+0.39%) |
Sep 27, 2023 | 10.02 | 10.04 | 9.863 | 9.930 | 100,603 | -0.02(-0.19%) |
Sep 26, 2023 | 10.07 | 10.07 | 9.945 | 9.949 | 63,872 | -0.19(-1.89%) |
Sep 25, 2023 | 10.13 | 10.14 | 10.08 | 10.14 | 90,164 | +0.00(+0.00%) |
Sep 22, 2023 | 10.17 | 10.19 | 10.10 | 10.14 | 83,372 | +0.04(+0.38%) |
Sep 21, 2023 | 10.34 | 10.34 | 10.08 | 10.10 | 69,788 | -0.26(-2.50%) |
Sep 20, 2023 | 10.35 | 10.50 | 10.35 | 10.36 | 52,311 | +0.01(+0.09%) |
Sep 19, 2023 | 10.39 | 10.44 | 10.33 | 10.35 | 26,603 | -0.10(-0.92%) |
Sep 18, 2023 | 10.45 | 10.49 | 10.37 | 10.45 | 53,725 | -0.02(-0.18%) |
Sep 15, 2023 | 10.44 | 10.48 | 10.40 | 10.47 | 34,556 | +0.01(+0.09%) |
Sep 14, 2023 | 10.32 | 10.48 | 10.32 | 10.46 | 60,272 | +0.19(+1.87%) |
Sep 13, 2023 | 10.40 | 10.43 | 10.25 | 10.27 | 80,755 | -0.09(-0.83%) |
Sep 12, 2023 | 10.45 | 10.45 | 10.34 | 10.35 | 100,685 | -0.07(-0.64%) |
Sep 11, 2023 | 10.39 | 10.45 | 10.37 | 10.42 | 97,113 | +0.03(+0.27%) |
Sep 08, 2023 | 10.49 | 10.53 | 10.39 | 10.39 | 95,864 | -0.12(-1.18%) |
Sep 07, 2023 | 10.50 | 10.65 | 10.50 | 10.51 | 55,483 | -0.02(-0.18%) |
Sep 06, 2023 | 10.66 | 10.68 | 10.53 | 10.53 | 53,749 | -0.12(-1.16%) |
Sep 05, 2023 | 10.76 | 10.76 | 10.66 | 10.66 | 40,254 | -0.11(-1.06%) |
Sep 01, 2023 | 10.70 | 10.79 | 10.69 | 10.77 | 86,407 | +0.10(+0.98%) |
Aug 31, 2023 | 10.78 | 10.78 | 10.67 | 10.67 | 63,110 | -0.03(-0.27%) |
Aug 30, 2023 | 10.70 | 10.73 | 10.66 | 10.69 | 76,861 | +0.03(+0.27%) |
Aug 29, 2023 | 10.63 | 10.71 | 10.61 | 10.67 | 74,528 | +0.08(+0.72%) |
Aug 28, 2023 | 10.57 | 10.68 | 10.57 | 10.59 | 105,364 | +0.03(+0.27%) |
Aug 25, 2023 | 10.58 | 10.69 | 10.56 | 10.56 | 52,454 | -0.05(-0.45%) |
Aug 24, 2023 | 10.74 | 10.84 | 10.60 | 10.61 | 86,757 | -0.10(-0.98%) |
Aug 23, 2023 | 10.61 | 10.71 | 10.61 | 10.71 | 64,473 | +0.14(+1.35%) |
Aug 22, 2023 | 10.51 | 10.62 | 10.48 | 10.57 | 52,170 | +0.02(+0.18%) |
Aug 21, 2023 | 10.63 | 10.63 | 10.47 | 10.55 | 58,767 | -0.08(-0.72%) |
Aug 18, 2023 | 10.62 | 10.68 | 10.55 | 10.63 | 49,154 | -0.02(-0.18%) |
Aug 17, 2023 | 10.85 | 10.85 | 10.61 | 10.65 | 126,111 | -0.05(-0.45%) |
Aug 16, 2023 | 10.71 | 10.84 | 10.69 | 10.69 | 53,567 | -0.09(-0.79%) |
Aug 15, 2023 | 10.93 | 10.93 | 10.73 | 10.78 | 52,685 | -0.12(-1.13%) |
Aug 14, 2023 | 10.86 | 10.91 | 10.85 | 10.90 | 61,483 | +0.01(+0.09%) |
Aug 11, 2023 | 10.78 | 10.91 | 10.78 | 10.89 | 39,295 | +0.00(+0.00%) |
Aug 10, 2023 | 10.90 | 11.02 | 10.86 | 10.89 | 47,760 | +0.01(+0.09%) |
Aug 09, 2023 | 10.90 | 10.99 | 10.88 | 10.89 | 50,392 | -0.04(-0.35%) |
Aug 08, 2023 | 10.92 | 10.95 | 10.87 | 10.92 | 65,452 | -0.10(-0.94%) |
Aug 07, 2023 | 10.93 | 11.03 | 10.93 | 11.03 | 70,324 | +0.11(+1.04%) |
Aug 04, 2023 | 10.97 | 11.09 | 10.90 | 10.91 | 86,499 | -0.09(-0.86%) |
Aug 03, 2023 | 11.13 | 11.13 | 10.92 | 11.01 | 95,290 | -0.18(-1.61%) |
Aug 02, 2023 | 11.15 | 11.21 | 11.10 | 11.19 | 58,230 | -0.05(-0.42%) |
Aug 01, 2023 | 11.17 | 11.24 | 11.14 | 11.23 | 96,125 | +0.07(+0.59%) |
Jul 31, 2023 | 11.14 | 11.20 | 11.06 | 11.17 | 57,315 | +0.11(+1.03%) |
Jul 28, 2023 | 11.12 | 11.20 | 11.06 | 11.06 | 81,319 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.30 | 11.09 | 11.09 | 76,782 | -0.14(-1.26%) |
Jul 26, 2023 | 11.19 | 11.32 | 11.19 | 11.23 | 70,347 | +0.02(+0.17%) |
Jul 25, 2023 | 11.21 | 11.29 | 11.21 | 11.22 | 54,403 | +0.01(+0.08%) |
Jul 24, 2023 | 11.12 | 11.27 | 11.12 | 11.21 | 63,473 | +0.07(+0.59%) |
Jul 21, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 58,059 | +0.05(+0.43%) |
Jul 20, 2023 | 11.16 | 11.16 | 11.00 | 11.09 | 74,761 | -0.04(-0.34%) |
Jul 19, 2023 | 10.96 | 11.17 | 10.96 | 11.13 | 64,996 | +0.17(+1.55%) |
Jul 18, 2023 | 11.00 | 11.08 | 10.90 | 10.96 | 88,840 | -0.07(-0.60%) |
Jul 17, 2023 | 11.08 | 11.13 | 11.02 | 11.03 | 88,817 | -0.09(-0.85%) |
Jul 14, 2023 | 11.20 | 11.20 | 11.07 | 11.12 | 70,268 | -0.04(-0.34%) |
Jul 13, 2023 | 11.06 | 11.16 | 11.02 | 11.16 | 46,450 | +0.08(+0.68%) |
Jul 12, 2023 | 11.02 | 11.09 | 10.99 | 11.08 | 74,388 | +0.15(+1.38%) |
Jul 11, 2023 | 10.98 | 10.98 | 10.85 | 10.93 | 75,960 | +0.11(+1.05%) |
Jul 10, 2023 | 10.81 | 10.88 | 10.79 | 10.82 | 76,436 | +0.00(+0.00%) |
Jul 07, 2023 | 10.73 | 10.87 | 10.73 | 10.82 | 45,371 | +0.05(+0.44%) |
Jul 06, 2023 | 10.89 | 10.89 | 10.69 | 10.77 | 69,973 | -0.12(-1.12%) |
Jul 05, 2023 | 10.92 | 11.01 | 10.77 | 10.89 | 77,158 | +0.03(+0.26%) |
Jul 03, 2023 | 10.73 | 10.91 | 10.73 | 10.87 | 107,456 | +0.15(+1.40%) |
Jun 30, 2023 | 10.76 | 10.78 | 10.63 | 10.72 | 86,596 | +0.07(+0.62%) |
Jun 29, 2023 | 10.61 | 10.67 | 10.57 | 10.65 | 61,420 | +0.08(+0.71%) |
Jun 28, 2023 | 10.58 | 10.64 | 10.53 | 10.57 | 75,184 | -0.01(-0.09%) |
Jun 27, 2023 | 10.51 | 10.62 | 10.49 | 10.58 | 99,012 | +0.10(+0.98%) |
Jun 26, 2023 | 10.29 | 10.53 | 10.29 | 10.48 | 112,436 | +0.14(+1.36%) |
Jun 23, 2023 | 10.42 | 10.50 | 10.32 | 10.34 | 131,267 | -0.14(-1.34%) |
Jun 22, 2023 | 10.59 | 10.59 | 10.43 | 10.48 | 60,950 | -0.11(-1.06%) |
Jun 21, 2023 | 10.57 | 10.61 | 10.53 | 10.59 | 65,497 | -0.02(-0.18%) |
Jun 20, 2023 | 10.69 | 10.69 | 10.57 | 10.61 | 92,556 | -0.11(-1.02%) |
Jun 16, 2023 | 10.78 | 10.78 | 10.71 | 10.72 | 41,467 | -0.03(-0.29%) |
Jun 15, 2023 | 10.72 | 10.75 | 10.66 | 10.75 | 50,881 | +0.05(+0.44%) |
Jun 14, 2023 | 10.67 | 10.78 | 10.67 | 10.71 | 66,466 | +0.01(+0.09%) |
Jun 13, 2023 | 10.73 | 10.77 | 10.69 | 10.70 | 71,956 | +0.02(+0.18%) |
Jun 12, 2023 | 10.67 | 10.71 | 10.64 | 10.68 | 92,757 | -0.03(-0.26%) |
Jun 09, 2023 | 10.59 | 10.71 | 10.59 | 10.71 | 142,667 | +0.08(+0.79%) |
Jun 08, 2023 | 10.72 | 10.72 | 10.57 | 10.62 | 55,755 | -0.07(-0.70%) |
Jun 07, 2023 | 10.59 | 10.70 | 10.51 | 10.70 | 88,000 | +0.19(+1.77%) |
Jun 06, 2023 | 10.40 | 10.57 | 10.40 | 10.51 | 60,782 | +0.07(+0.71%) |
Jun 05, 2023 | 10.55 | 10.55 | 10.44 | 10.44 | 62,508 | -0.08(-0.80%) |
Jun 02, 2023 | 10.41 | 10.59 | 10.41 | 10.52 | 124,277 | +0.12(+1.16%) |
Jun 01, 2023 | 10.36 | 10.45 | 10.30 | 10.40 | 111,533 | +0.05(+0.45%) |
May 31, 2023 | 10.36 | 10.40 | 10.27 | 10.35 | 58,632 | +0.02(+0.18%) |
May 30, 2023 | 10.33 | 10.37 | 10.28 | 10.33 | 53,875 | +0.07(+0.73%) |
May 26, 2023 | 10.17 | 10.26 | 10.12 | 10.26 | 39,561 | +0.14(+1.38%) |
May 25, 2023 | 10.08 | 10.16 | 10.04 | 10.12 | 74,385 | +0.05(+0.46%) |
May 24, 2023 | 10.20 | 10.26 | 10.07 | 10.07 | 79,867 | -0.21(-2.08%) |
May 23, 2023 | 10.31 | 10.37 | 10.27 | 10.29 | 90,500 | -0.04(-0.36%) |
May 22, 2023 | 10.29 | 10.38 | 10.25 | 10.32 | 58,959 | +0.06(+0.54%) |
May 19, 2023 | 10.30 | 10.44 | 10.27 | 10.27 | 69,118 | -0.04(-0.36%) |
May 18, 2023 | 10.35 | 10.45 | 10.25 | 10.31 | 89,264 | -0.08(-0.81%) |
May 17, 2023 | 10.35 | 10.43 | 10.33 | 10.39 | 83,115 | +0.06(+0.54%) |
May 16, 2023 | 10.47 | 10.57 | 10.33 | 10.33 | 111,108 | -0.25(-2.38%) |
May 15, 2023 | 10.68 | 10.71 | 10.58 | 10.59 | 50,994 | -0.05(-0.44%) |
May 12, 2023 | 10.66 | 10.70 | 10.58 | 10.63 | 102,080 | -0.01(-0.09%) |
May 11, 2023 | 10.74 | 10.74 | 10.59 | 10.64 | 103,435 | -0.12(-1.13%) |
May 10, 2023 | 10.80 | 10.83 | 10.71 | 10.76 | 75,591 | +0.02(+0.17%) |
May 09, 2023 | 10.71 | 10.84 | 10.66 | 10.74 | 55,360 | -0.05(-0.43%) |
May 08, 2023 | 10.92 | 10.97 | 10.77 | 10.79 | 66,406 | -0.11(-1.02%) |
May 05, 2023 | 10.85 | 11.05 | 10.81 | 10.90 | 64,429 | +0.06(+0.60%) |
May 04, 2023 | 10.60 | 10.93 | 10.51 | 10.84 | 106,767 | +0.14(+1.30%) |
May 03, 2023 | 10.73 | 10.86 | 10.70 | 10.70 | 69,896 | -0.06(-0.60%) |
May 02, 2023 | 10.87 | 10.94 | 10.72 | 10.76 | 46,854 | -0.21(-1.94%) |