Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.18 | 12.28 | 12.02 | 12.07 | 39,398 | -0.12(-0.98%) |
Apr 29, 2024 | 12.28 | 12.38 | 12.12 | 12.19 | 37,771 | -0.05(-0.41%) |
Apr 26, 2024 | 12.11 | 12.25 | 12.00 | 12.24 | 27,640 | +0.11(+0.91%) |
Apr 25, 2024 | 12.16 | 12.21 | 12.03 | 12.13 | 42,975 | -0.15(-1.22%) |
Apr 24, 2024 | 12.62 | 12.62 | 12.27 | 12.28 | 46,191 | -0.32(-2.54%) |
Apr 23, 2024 | 12.26 | 12.64 | 12.26 | 12.60 | 53,780 | +0.27(+2.19%) |
Apr 22, 2024 | 11.86 | 12.33 | 11.83 | 12.33 | 55,119 | +0.42(+3.53%) |
Apr 19, 2024 | 12.00 | 12.27 | 11.71 | 11.91 | 53,629 | -0.10(-0.83%) |
Apr 18, 2024 | 12.40 | 12.42 | 12.00 | 12.01 | 88,616 | -0.39(-3.15%) |
Apr 17, 2024 | 12.31 | 12.52 | 12.08 | 12.40 | 58,671 | +0.24(+1.97%) |
Apr 16, 2024 | 11.99 | 12.28 | 11.78 | 12.16 | 57,621 | +0.23(+1.93%) |
Apr 15, 2024 | 12.35 | 12.43 | 11.77 | 11.93 | 49,872 | -0.38(-3.09%) |
Apr 12, 2024 | 12.55 | 12.76 | 12.15 | 12.31 | 52,161 | -0.36(-2.84%) |
Apr 11, 2024 | 12.64 | 12.88 | 12.33 | 12.67 | 38,927 | +0.09(+0.72%) |
Apr 10, 2024 | 12.76 | 13.04 | 12.55 | 12.58 | 101,442 | -0.38(-2.93%) |
Apr 09, 2024 | 13.15 | 13.20 | 12.72 | 12.96 | 110,945 | -0.15(-1.14%) |
Apr 08, 2024 | 12.66 | 13.57 | 12.48 | 13.11 | 195,202 | +0.56(+4.46%) |
Apr 05, 2024 | 12.00 | 12.72 | 12.00 | 12.55 | 90,877 | +0.40(+3.29%) |
Apr 04, 2024 | 12.35 | 12.49 | 12.00 | 12.15 | 81,343 | -0.01(-0.10%) |
Apr 03, 2024 | 11.88 | 12.26 | 11.88 | 12.16 | 116,996 | +0.32(+2.74%) |
Apr 02, 2024 | 11.46 | 12.05 | 11.39 | 11.84 | 136,788 | +0.34(+3.00%) |
Apr 01, 2024 | 10.87 | 11.65 | 10.87 | 11.49 | 236,593 | +0.69(+6.38%) |
Mar 28, 2024 | 10.74 | 10.97 | 10.73 | 10.80 | 83,973 | +0.04(+0.37%) |
Mar 27, 2024 | 10.71 | 10.82 | 10.68 | 10.77 | 86,176 | +0.23(+2.15%) |
Mar 26, 2024 | 10.48 | 10.76 | 10.48 | 10.54 | 82,721 | -0.05(-0.46%) |
Mar 25, 2024 | 10.62 | 10.82 | 10.55 | 10.59 | 84,622 | -0.11(-1.01%) |
Mar 22, 2024 | 10.63 | 10.85 | 10.62 | 10.70 | 66,941 | -0.02(-0.18%) |
Mar 21, 2024 | 10.85 | 10.92 | 10.56 | 10.72 | 78,224 | -0.14(-1.27%) |
Mar 20, 2024 | 10.82 | 10.89 | 10.52 | 10.85 | 67,234 | +0.09(+0.82%) |
Mar 19, 2024 | 10.92 | 10.92 | 10.41 | 10.77 | 98,658 | -0.16(-1.44%) |
Mar 18, 2024 | 10.52 | 11.30 | 10.38 | 10.92 | 88,565 | +0.52(+5.01%) |
Mar 15, 2024 | 11.01 | 11.32 | 10.19 | 10.40 | 195,830 | +0.21(+2.03%) |
Mar 14, 2024 | 10.22 | 10.59 | 10.15 | 10.19 | 53,521 | -0.03(-0.29%) |
Mar 13, 2024 | 10.27 | 10.28 | 10.04 | 10.22 | 48,006 | -0.05(-0.48%) |
Mar 12, 2024 | 10.39 | 10.59 | 10.19 | 10.27 | 35,241 | -0.12(-1.14%) |
Mar 11, 2024 | 10.62 | 10.67 | 10.38 | 10.39 | 34,325 | -0.19(-1.77%) |
Mar 08, 2024 | 10.60 | 10.84 | 10.45 | 10.58 | 29,033 | +0.14(+1.32%) |
Mar 07, 2024 | 10.54 | 10.65 | 10.34 | 10.44 | 29,806 | +0.05(+0.47%) |
Mar 06, 2024 | 10.63 | 10.75 | 10.38 | 10.39 | 45,425 | -0.05(-0.47%) |
Mar 05, 2024 | 10.62 | 10.66 | 10.38 | 10.44 | 27,810 | -0.14(-1.30%) |
Mar 04, 2024 | 10.49 | 10.91 | 10.47 | 10.58 | 45,574 | +0.05(+0.47%) |
Mar 01, 2024 | 10.48 | 10.75 | 10.42 | 10.53 | 23,902 | +0.06(+0.56%) |
Feb 29, 2024 | 10.66 | 10.69 | 10.35 | 10.47 | 38,638 | -0.02(-0.19%) |
Feb 28, 2024 | 10.80 | 10.88 | 10.41 | 10.49 | 29,194 | -0.35(-3.27%) |
Feb 27, 2024 | 10.51 | 10.89 | 10.51 | 10.84 | 32,530 | +0.40(+3.86%) |
Feb 26, 2024 | 10.41 | 10.81 | 10.24 | 10.44 | 31,461 | -0.07(-0.65%) |
Feb 23, 2024 | 10.21 | 10.55 | 10.21 | 10.51 | 22,893 | +0.24(+2.30%) |
Feb 22, 2024 | 10.34 | 10.53 | 10.19 | 10.27 | 35,673 | -0.09(-0.85%) |
Feb 21, 2024 | 10.39 | 10.72 | 10.36 | 10.36 | 21,595 | +0.00(+0.00%) |
Feb 20, 2024 | 10.16 | 10.55 | 9.840 | 10.36 | 35,926 | +0.04(+0.38%) |
Feb 16, 2024 | 11.16 | 11.33 | 10.28 | 10.32 | 60,355 | -0.88(-7.82%) |
Feb 15, 2024 | 10.86 | 11.31 | 10.86 | 11.20 | 59,503 | +0.38(+3.55%) |
Feb 14, 2024 | 10.37 | 10.93 | 10.37 | 10.81 | 26,226 | +0.50(+4.87%) |
Feb 13, 2024 | 10.87 | 10.87 | 10.27 | 10.31 | 53,353 | -0.70(-6.35%) |
Feb 12, 2024 | 10.89 | 11.25 | 10.89 | 11.01 | 38,137 | +0.19(+1.73%) |
Feb 09, 2024 | 10.45 | 10.95 | 10.45 | 10.82 | 21,924 | +0.37(+3.58%) |
Feb 08, 2024 | 10.18 | 10.50 | 10.18 | 10.45 | 24,726 | +0.23(+2.21%) |
Feb 07, 2024 | 10.57 | 10.57 | 10.22 | 10.22 | 42,667 | -0.41(-3.89%) |
Feb 06, 2024 | 10.77 | 10.97 | 10.59 | 10.64 | 36,169 | -0.13(-1.19%) |
Feb 05, 2024 | 10.73 | 10.97 | 10.73 | 10.77 | 40,727 | -0.01(-0.09%) |
Feb 02, 2024 | 10.80 | 10.96 | 10.75 | 10.78 | 27,677 | -0.07(-0.64%) |
Feb 01, 2024 | 10.60 | 11.08 | 10.60 | 10.84 | 50,679 | +0.28(+2.61%) |
Jan 31, 2024 | 10.80 | 11.18 | 10.57 | 10.57 | 30,798 | -0.33(-3.07%) |
Jan 30, 2024 | 10.97 | 11.27 | 10.82 | 10.90 | 32,206 | -0.07(-0.63%) |
Jan 29, 2024 | 11.04 | 11.14 | 10.88 | 10.97 | 30,949 | -0.05(-0.45%) |
Jan 26, 2024 | 11.03 | 11.15 | 10.97 | 11.02 | 40,258 | +0.07(+0.63%) |
Jan 25, 2024 | 10.67 | 10.99 | 10.61 | 10.95 | 44,592 | +0.19(+1.74%) |
Jan 24, 2024 | 10.52 | 10.81 | 10.42 | 10.77 | 39,215 | +0.31(+3.01%) |
Jan 23, 2024 | 10.41 | 10.62 | 10.33 | 10.45 | 38,334 | +0.07(+0.66%) |
Jan 22, 2024 | 10.34 | 10.63 | 10.26 | 10.38 | 50,833 | +0.06(+0.57%) |
Jan 19, 2024 | 10.24 | 10.38 | 10.12 | 10.32 | 35,975 | +0.04(+0.38%) |
Jan 18, 2024 | 10.27 | 10.53 | 10.19 | 10.28 | 23,219 | -0.05(-0.48%) |
Jan 17, 2024 | 10.17 | 10.44 | 10.08 | 10.33 | 29,565 | +0.00(+0.00%) |
Jan 16, 2024 | 10.51 | 10.60 | 10.29 | 10.33 | 34,559 | -0.18(-1.69%) |
Jan 12, 2024 | 10.59 | 10.60 | 10.43 | 10.51 | 29,451 | +0.05(+0.47%) |
Jan 11, 2024 | 10.26 | 10.52 | 10.26 | 10.46 | 31,282 | +0.22(+2.11%) |
Jan 10, 2024 | 10.06 | 10.28 | 10.06 | 10.24 | 21,161 | +0.21(+2.06%) |
Jan 09, 2024 | 10.04 | 10.14 | 10.04 | 10.04 | 35,334 | -0.01(-0.10%) |
Jan 08, 2024 | 10.04 | 10.20 | 10.04 | 10.05 | 37,356 | -0.03(-0.29%) |
Jan 05, 2024 | 10.04 | 10.17 | 10.04 | 10.08 | 34,749 | +0.04(+0.39%) |
Jan 04, 2024 | 10.09 | 10.16 | 10.02 | 10.04 | 43,697 | -0.05(-0.49%) |
Jan 03, 2024 | 9.899 | 10.17 | 9.856 | 10.09 | 81,431 | +0.14(+1.38%) |
Jan 02, 2024 | 10.42 | 10.42 | 9.880 | 9.948 | 46,150 | -0.44(-4.26%) |
Dec 29, 2023 | 10.60 | 10.60 | 10.35 | 10.39 | 30,519 | -0.21(-1.97%) |
Dec 28, 2023 | 10.43 | 10.74 | 10.43 | 10.60 | 96,894 | +0.07(+0.64%) |
Dec 27, 2023 | 10.48 | 10.60 | 10.31 | 10.53 | 56,821 | +0.05(+0.46%) |
Dec 26, 2023 | 10.26 | 10.49 | 10.26 | 10.48 | 40,833 | +0.15(+1.40%) |
Dec 22, 2023 | 10.45 | 10.47 | 10.28 | 10.34 | 25,400 | -0.15(-1.48%) |
Dec 21, 2023 | 10.37 | 10.50 | 10.31 | 10.49 | 28,011 | +0.26(+2.55%) |
Dec 20, 2023 | 10.59 | 10.64 | 10.10 | 10.23 | 52,308 | -0.30(-2.85%) |
Dec 19, 2023 | 10.82 | 10.82 | 10.34 | 10.53 | 32,717 | -0.17(-1.63%) |
Dec 18, 2023 | 10.35 | 11.10 | 10.18 | 10.71 | 77,427 | +0.36(+3.46%) |
Dec 15, 2023 | 10.16 | 10.40 | 10.11 | 10.35 | 136,971 | +0.19(+1.90%) |
Dec 14, 2023 | 10.14 | 10.19 | 9.981 | 10.16 | 58,582 | +0.01(+0.10%) |
Dec 13, 2023 | 9.788 | 10.17 | 9.730 | 10.15 | 259,977 | +0.44(+4.59%) |
Dec 12, 2023 | 9.672 | 9.769 | 9.672 | 9.701 | 38,955 | +0.02(+0.20%) |
Dec 11, 2023 | 9.720 | 9.875 | 9.546 | 9.682 | 47,401 | -0.12(-1.18%) |
Dec 08, 2023 | 9.856 | 9.952 | 9.672 | 9.798 | 28,310 | -0.13(-1.27%) |
Dec 07, 2023 | 9.827 | 9.962 | 9.735 | 9.923 | 70,782 | +0.18(+1.89%) |
Dec 06, 2023 | 9.672 | 9.875 | 9.556 | 9.740 | 51,964 | +0.19(+2.03%) |
Dec 05, 2023 | 9.565 | 9.662 | 9.391 | 9.546 | 41,610 | +0.02(+0.20%) |
Dec 04, 2023 | 9.633 | 9.894 | 9.478 | 9.527 | 22,727 | -0.23(-2.38%) |
Dec 01, 2023 | 9.672 | 9.865 | 9.585 | 9.759 | 26,655 | +0.15(+1.51%) |
Nov 30, 2023 | 9.527 | 9.711 | 9.391 | 9.614 | 20,861 | +0.13(+1.33%) |
Nov 29, 2023 | 9.343 | 9.594 | 9.304 | 9.488 | 21,785 | +0.29(+3.15%) |
Nov 28, 2023 | 9.447 | 9.447 | 9.188 | 9.198 | 30,053 | -0.27(-2.86%) |
Nov 27, 2023 | 9.333 | 9.575 | 9.053 | 9.469 | 46,404 | -0.13(-1.31%) |
Nov 24, 2023 | 9.527 | 9.643 | 9.470 | 9.594 | 11,528 | +0.13(+1.33%) |
Nov 22, 2023 | 9.430 | 9.517 | 9.237 | 9.469 | 16,459 | +0.07(+0.72%) |
Nov 21, 2023 | 9.285 | 9.570 | 9.277 | 9.401 | 27,056 | +0.10(+1.04%) |
Nov 20, 2023 | 9.188 | 9.401 | 9.125 | 9.304 | 24,780 | +0.09(+0.94%) |
Nov 17, 2023 | 9.198 | 9.324 | 9.014 | 9.217 | 23,622 | +0.10(+1.06%) |
Nov 16, 2023 | 9.256 | 9.266 | 9.082 | 9.121 | 17,251 | -0.06(-0.63%) |
Nov 15, 2023 | 9.082 | 9.399 | 9.082 | 9.179 | 35,417 | -0.13(-1.35%) |
Nov 14, 2023 | 8.898 | 9.527 | 8.753 | 9.304 | 57,570 | +0.57(+6.53%) |
Nov 13, 2023 | 8.772 | 8.859 | 8.608 | 8.734 | 28,667 | -0.04(-0.44%) |
Nov 10, 2023 | 8.705 | 8.830 | 8.550 | 8.772 | 21,723 | +0.18(+2.14%) |
Nov 09, 2023 | 8.511 | 8.676 | 8.318 | 8.589 | 42,478 | +0.13(+1.49%) |
Nov 08, 2023 | 8.574 | 8.574 | 8.308 | 8.463 | 21,509 | -0.07(-0.79%) |
Nov 07, 2023 | 8.908 | 8.908 | 8.531 | 8.531 | 28,934 | -0.26(-2.97%) |
Nov 06, 2023 | 8.695 | 8.879 | 8.666 | 8.792 | 17,368 | +0.00(+0.00%) |
Nov 03, 2023 | 8.589 | 8.859 | 8.531 | 8.792 | 25,621 | +0.37(+4.36%) |
Nov 02, 2023 | 8.250 | 8.492 | 8.250 | 8.424 | 33,306 | +0.22(+2.71%) |
Nov 01, 2023 | 8.327 | 8.442 | 8.153 | 8.202 | 31,703 | -0.12(-1.40%) |
Oct 31, 2023 | 8.366 | 8.550 | 8.279 | 8.318 | 18,495 | -0.05(-0.58%) |
Oct 30, 2023 | 8.076 | 8.598 | 8.071 | 8.366 | 108,495 | +0.44(+5.62%) |
Oct 27, 2023 | 7.941 | 7.950 | 7.737 | 7.921 | 25,408 | -0.03(-0.37%) |
Oct 26, 2023 | 8.057 | 8.057 | 7.873 | 7.950 | 44,241 | -0.10(-1.20%) |
Oct 25, 2023 | 8.347 | 8.366 | 8.037 | 8.047 | 46,028 | -0.34(-4.04%) |
Oct 24, 2023 | 8.356 | 8.463 | 8.279 | 8.386 | 31,119 | +0.05(+0.58%) |
Oct 23, 2023 | 8.211 | 8.473 | 8.211 | 8.337 | 25,448 | +0.03(+0.35%) |
Oct 20, 2023 | 8.366 | 8.444 | 8.260 | 8.308 | 24,307 | -0.07(-0.81%) |
Oct 19, 2023 | 8.463 | 8.598 | 8.250 | 8.376 | 30,187 | -0.05(-0.57%) |
Oct 18, 2023 | 8.850 | 8.850 | 8.366 | 8.424 | 29,522 | -0.39(-4.39%) |
Oct 17, 2023 | 8.589 | 8.946 | 8.589 | 8.811 | 38,858 | +0.22(+2.59%) |
Oct 16, 2023 | 8.444 | 8.685 | 8.386 | 8.589 | 17,866 | +0.21(+2.54%) |
Oct 13, 2023 | 8.521 | 8.521 | 8.323 | 8.376 | 20,016 | -0.03(-0.35%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.294 | 8.405 | 28,216 | -0.12(-1.36%) |
Oct 11, 2023 | 8.608 | 8.685 | 8.356 | 8.521 | 29,873 | -0.02(-0.23%) |
Oct 10, 2023 | 8.492 | 8.608 | 8.473 | 8.540 | 38,102 | +0.08(+0.91%) |
Oct 09, 2023 | 8.240 | 8.569 | 8.240 | 8.463 | 51,926 | +0.12(+1.39%) |
Oct 06, 2023 | 8.173 | 8.434 | 8.173 | 8.347 | 37,798 | +0.07(+0.82%) |
Oct 05, 2023 | 8.502 | 8.598 | 8.211 | 8.279 | 49,299 | -0.25(-2.95%) |
Oct 04, 2023 | 8.531 | 8.666 | 8.453 | 8.531 | 84,214 | +0.00(+0.00%) |
Oct 03, 2023 | 8.608 | 8.734 | 8.463 | 8.531 | 105,729 | -0.09(-1.01%) |
Oct 02, 2023 | 8.415 | 8.647 | 8.202 | 8.618 | 84,019 | +0.18(+2.18%) |
Sep 29, 2023 | 8.492 | 8.502 | 8.290 | 8.434 | 45,596 | +0.02(+0.20%) |
Sep 28, 2023 | 8.322 | 8.597 | 8.303 | 8.417 | 60,705 | +0.17(+2.07%) |
Sep 27, 2023 | 8.332 | 8.398 | 8.218 | 8.247 | 34,068 | -0.09(-1.02%) |
Sep 26, 2023 | 8.464 | 8.478 | 8.237 | 8.332 | 45,265 | -0.11(-1.35%) |
Sep 25, 2023 | 8.531 | 8.521 | 8.407 | 8.445 | 69,601 | -0.10(-1.22%) |
Sep 22, 2023 | 8.767 | 8.829 | 8.540 | 8.549 | 38,763 | -0.21(-2.38%) |
Sep 21, 2023 | 8.597 | 8.871 | 8.597 | 8.758 | 55,343 | +0.09(+1.09%) |
Sep 20, 2023 | 8.701 | 8.734 | 8.568 | 8.663 | 34,962 | +0.01(+0.11%) |
Sep 19, 2023 | 8.625 | 8.729 | 8.474 | 8.654 | 51,318 | +0.05(+0.55%) |
Sep 18, 2023 | 8.957 | 8.957 | 8.478 | 8.606 | 43,489 | -0.35(-3.91%) |
Sep 15, 2023 | 8.938 | 9.061 | 8.782 | 8.957 | 103,023 | -0.02(-0.21%) |
Sep 14, 2023 | 8.673 | 9.004 | 8.673 | 8.976 | 41,878 | +0.34(+3.95%) |
Sep 13, 2023 | 8.777 | 8.852 | 8.531 | 8.635 | 44,878 | -0.10(-1.19%) |
Sep 12, 2023 | 8.786 | 8.919 | 8.625 | 8.739 | 48,961 | -0.07(-0.75%) |
Sep 11, 2023 | 8.985 | 9.042 | 8.710 | 8.805 | 54,339 | -0.14(-1.59%) |
Sep 08, 2023 | 8.966 | 9.013 | 8.834 | 8.947 | 33,886 | -0.01(-0.11%) |
Sep 07, 2023 | 8.843 | 8.976 | 8.741 | 8.957 | 153,850 | +0.19(+2.16%) |
Sep 06, 2023 | 8.985 | 8.985 | 8.606 | 8.767 | 58,432 | -0.16(-1.80%) |
Sep 05, 2023 | 8.909 | 9.023 | 8.805 | 8.928 | 127,404 | +0.04(+0.43%) |
Sep 01, 2023 | 9.174 | 9.189 | 8.890 | 8.890 | 115,316 | -0.26(-2.80%) |
Aug 31, 2023 | 8.976 | 9.297 | 8.976 | 9.146 | 89,662 | +0.20(+2.22%) |
Aug 30, 2023 | 9.042 | 9.108 | 8.862 | 8.947 | 47,575 | -0.09(-1.05%) |
Aug 29, 2023 | 8.919 | 9.127 | 8.662 | 9.042 | 65,972 | +0.11(+1.27%) |
Aug 28, 2023 | 9.326 | 9.364 | 8.871 | 8.928 | 58,591 | -0.28(-3.08%) |
Aug 25, 2023 | 9.165 | 9.260 | 9.089 | 9.212 | 58,712 | +0.09(+0.93%) |
Aug 24, 2023 | 9.222 | 9.421 | 9.080 | 9.127 | 36,516 | -0.09(-1.03%) |
Aug 23, 2023 | 9.354 | 9.496 | 9.174 | 9.222 | 54,736 | -0.07(-0.71%) |
Aug 22, 2023 | 9.458 | 9.515 | 9.239 | 9.288 | 43,650 | -0.12(-1.31%) |
Aug 21, 2023 | 9.733 | 9.856 | 9.411 | 9.411 | 54,737 | -0.34(-3.50%) |
Aug 18, 2023 | 9.373 | 9.771 | 9.347 | 9.752 | 118,636 | +0.32(+3.41%) |
Aug 17, 2023 | 9.667 | 9.799 | 9.402 | 9.430 | 55,072 | -0.25(-2.54%) |
Aug 16, 2023 | 9.828 | 9.979 | 9.657 | 9.676 | 60,711 | -0.14(-1.45%) |
Aug 15, 2023 | 9.790 | 9.936 | 9.619 | 9.818 | 73,528 | +0.04(+0.39%) |
Aug 14, 2023 | 9.970 | 9.993 | 9.761 | 9.780 | 83,274 | -0.16(-1.62%) |
Aug 11, 2023 | 9.525 | 10.05 | 9.525 | 9.941 | 112,320 | +0.42(+4.37%) |
Aug 10, 2023 | 8.587 | 9.828 | 8.587 | 9.525 | 178,233 | +0.96(+11.16%) |
Aug 09, 2023 | 9.875 | 10.05 | 8.379 | 8.568 | 264,144 | -2.10(-19.70%) |
Aug 08, 2023 | 10.94 | 10.94 | 10.41 | 10.67 | 48,469 | -0.24(-2.17%) |
Aug 07, 2023 | 10.75 | 11.02 | 10.75 | 10.91 | 40,700 | +0.20(+1.86%) |
Aug 04, 2023 | 10.59 | 10.84 | 10.54 | 10.71 | 49,522 | +0.15(+1.44%) |
Aug 03, 2023 | 10.81 | 10.94 | 10.48 | 10.56 | 31,071 | -0.23(-2.11%) |
Aug 02, 2023 | 10.95 | 11.12 | 10.68 | 10.78 | 43,772 | -0.23(-2.06%) |
Aug 01, 2023 | 11.31 | 11.31 | 10.94 | 11.01 | 44,791 | -0.33(-2.92%) |
Jul 31, 2023 | 10.95 | 11.42 | 10.95 | 11.34 | 42,526 | +0.39(+3.54%) |
Jul 28, 2023 | 11.13 | 11.22 | 10.88 | 10.95 | 94,772 | +0.05(+0.43%) |
Jul 27, 2023 | 10.94 | 11.09 | 10.79 | 10.91 | 57,142 | +0.03(+0.26%) |
Jul 26, 2023 | 10.94 | 11.16 | 10.86 | 10.88 | 45,888 | -0.07(-0.61%) |
Jul 25, 2023 | 11.23 | 11.31 | 10.85 | 10.94 | 64,554 | -0.26(-2.28%) |
Jul 24, 2023 | 11.31 | 11.41 | 11.06 | 11.20 | 74,161 | -0.17(-1.50%) |
Jul 21, 2023 | 11.53 | 11.62 | 11.19 | 11.37 | 70,476 | -0.12(-1.07%) |
Jul 20, 2023 | 11.38 | 11.55 | 11.30 | 11.49 | 84,816 | +0.00(+0.00%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.42 | 11.49 | 69,610 | -0.27(-2.25%) |
Jul 18, 2023 | 11.12 | 11.78 | 11.07 | 11.76 | 97,820 | +0.78(+7.07%) |
Jul 17, 2023 | 10.95 | 11.05 | 10.65 | 10.98 | 75,620 | -0.04(-0.34%) |
Jul 14, 2023 | 10.88 | 11.15 | 10.83 | 11.02 | 40,335 | +0.09(+0.87%) |
Jul 13, 2023 | 11.05 | 11.16 | 10.87 | 10.93 | 44,142 | -0.08(-0.69%) |
Jul 12, 2023 | 11.09 | 11.40 | 10.92 | 11.00 | 74,631 | -0.01(-0.09%) |
Jul 11, 2023 | 10.89 | 11.19 | 10.74 | 11.01 | 69,553 | +0.12(+1.13%) |
Jul 10, 2023 | 10.57 | 10.96 | 10.57 | 10.89 | 95,266 | +0.19(+1.77%) |
Jul 07, 2023 | 10.79 | 11.07 | 10.64 | 10.70 | 170,691 | -0.12(-1.14%) |
Jul 06, 2023 | 10.93 | 11.06 | 10.78 | 10.82 | 72,999 | -0.23(-2.06%) |
Jul 05, 2023 | 10.89 | 11.28 | 10.85 | 11.05 | 90,285 | -0.10(-0.93%) |
Jul 03, 2023 | 11.30 | 11.46 | 10.94 | 11.15 | 64,572 | -0.12(-1.09%) |
Jun 30, 2023 | 10.95 | 11.33 | 10.56 | 11.28 | 122,803 | +0.28(+2.58%) |
Jun 29, 2023 | 11.11 | 11.47 | 10.94 | 10.99 | 118,524 | -0.15(-1.38%) |
Jun 28, 2023 | 11.18 | 11.37 | 11.09 | 11.15 | 197,697 | +0.01(+0.08%) |
Jun 27, 2023 | 10.54 | 11.27 | 10.54 | 11.14 | 188,974 | +0.57(+5.38%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.34 | 10.57 | 134,424 | +0.04(+0.35%) |
Jun 23, 2023 | 10.90 | 10.93 | 10.36 | 10.53 | 1,459,698 | -0.47(-4.24%) |
Jun 22, 2023 | 11.09 | 11.33 | 10.84 | 11.00 | 101,070 | -0.06(-0.51%) |
Jun 21, 2023 | 11.04 | 11.28 | 10.92 | 11.05 | 77,775 | -0.03(-0.25%) |
Jun 20, 2023 | 10.62 | 11.70 | 10.57 | 11.08 | 185,647 | +0.69(+6.64%) |
Jun 16, 2023 | 10.25 | 10.56 | 10.22 | 10.39 | 143,968 | +0.51(+5.19%) |
Jun 15, 2023 | 9.599 | 10.15 | 9.552 | 9.879 | 46,188 | +0.34(+3.62%) |
Jun 14, 2023 | 9.879 | 10.07 | 9.515 | 9.534 | 52,790 | -0.35(-3.58%) |
Jun 13, 2023 | 10.06 | 10.20 | 9.795 | 9.888 | 71,260 | -0.36(-3.55%) |
Jun 12, 2023 | 9.879 | 10.25 | 9.879 | 10.25 | 99,603 | +0.37(+3.77%) |
Jun 09, 2023 | 10.06 | 10.06 | 9.795 | 9.879 | 46,348 | -0.17(-1.67%) |
Jun 08, 2023 | 9.702 | 10.25 | 9.627 | 10.05 | 76,139 | +0.41(+4.26%) |
Jun 07, 2023 | 9.832 | 9.939 | 9.618 | 9.636 | 38,031 | -0.15(-1.52%) |
Jun 06, 2023 | 10.13 | 10.15 | 9.618 | 9.785 | 43,629 | -0.38(-3.76%) |
Jun 05, 2023 | 9.879 | 10.25 | 9.739 | 10.17 | 54,483 | +0.39(+4.00%) |
Jun 02, 2023 | 9.459 | 9.925 | 9.459 | 9.776 | 36,063 | +0.35(+3.76%) |
Jun 01, 2023 | 8.993 | 9.515 | 8.788 | 9.422 | 92,616 | +0.44(+4.88%) |
May 31, 2023 | 8.490 | 9.035 | 8.490 | 8.984 | 44,870 | +0.45(+5.24%) |
May 30, 2023 | 8.425 | 8.676 | 8.387 | 8.537 | 29,742 | +0.18(+2.12%) |
May 26, 2023 | 8.173 | 8.667 | 8.173 | 8.360 | 60,674 | +0.08(+1.01%) |
May 25, 2023 | 8.378 | 8.471 | 8.248 | 8.276 | 34,505 | -0.15(-1.77%) |
May 24, 2023 | 8.620 | 8.779 | 8.387 | 8.425 | 42,004 | -0.34(-3.83%) |
May 23, 2023 | 8.434 | 9.026 | 8.397 | 8.760 | 102,927 | +0.37(+4.44%) |
May 22, 2023 | 8.248 | 8.434 | 8.155 | 8.387 | 66,353 | +0.14(+1.69%) |
May 19, 2023 | 8.462 | 8.565 | 8.229 | 8.248 | 18,856 | -0.12(-1.45%) |
May 18, 2023 | 8.220 | 8.537 | 8.052 | 8.369 | 128,839 | +0.22(+2.75%) |
May 17, 2023 | 8.341 | 8.341 | 8.089 | 8.145 | 40,954 | -0.10(-1.24%) |
May 16, 2023 | 8.481 | 8.620 | 8.248 | 8.248 | 44,415 | -0.38(-4.43%) |
May 15, 2023 | 8.714 | 8.770 | 8.570 | 8.630 | 27,693 | -0.07(-0.86%) |
May 12, 2023 | 9.031 | 9.031 | 8.667 | 8.704 | 22,531 | -0.33(-3.61%) |
May 11, 2023 | 9.040 | 9.096 | 8.742 | 9.031 | 55,161 | -0.22(-2.42%) |
May 10, 2023 | 9.180 | 9.459 | 9.133 | 9.254 | 61,054 | +0.07(+0.81%) |
May 09, 2023 | 9.319 | 9.319 | 9.040 | 9.180 | 47,880 | -0.05(-0.50%) |
May 08, 2023 | 8.984 | 9.291 | 8.942 | 9.226 | 51,961 | +0.14(+1.54%) |
May 05, 2023 | 9.049 | 9.086 | 8.863 | 9.086 | 30,609 | +0.22(+2.52%) |
May 04, 2023 | 8.937 | 9.021 | 8.648 | 8.863 | 22,655 | -0.13(-1.45%) |
May 03, 2023 | 8.676 | 9.114 | 8.574 | 8.993 | 43,377 | +0.41(+4.78%) |
May 02, 2023 | 8.742 | 8.742 | 8.332 | 8.583 | 42,774 | -0.15(-1.71%) |