Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.40 | 11.42 | 11.27 | 11.27 | 4,869,798 | -0.16(-1.39%) |
Apr 29, 2024 | 11.37 | 11.43 | 11.36 | 11.43 | 2,684,927 | +0.08(+0.70%) |
Apr 26, 2024 | 11.40 | 11.44 | 11.34 | 11.35 | 4,319,827 | +0.00(+0.00%) |
Apr 25, 2024 | 11.40 | 11.40 | 11.27 | 11.35 | 4,452,474 | -0.12(-1.04%) |
Apr 24, 2024 | 11.46 | 11.47 | 11.39 | 11.46 | 2,747,956 | -0.01(-0.09%) |
Apr 23, 2024 | 11.33 | 11.47 | 11.31 | 11.47 | 3,752,785 | +0.16(+1.41%) |
Apr 22, 2024 | 11.28 | 11.34 | 11.27 | 11.32 | 2,122,214 | +0.04(+0.32%) |
Apr 19, 2024 | 11.23 | 11.28 | 11.21 | 11.28 | 2,711,974 | +0.08(+0.71%) |
Apr 18, 2024 | 11.27 | 11.28 | 11.18 | 11.20 | 4,016,824 | -0.06(-0.53%) |
Apr 17, 2024 | 11.29 | 11.32 | 11.23 | 11.26 | 5,056,878 | +0.07(+0.62%) |
Apr 16, 2024 | 11.18 | 11.25 | 11.12 | 11.19 | 6,050,258 | -0.03(-0.26%) |
Apr 15, 2024 | 11.40 | 11.41 | 11.19 | 11.22 | 5,404,108 | -0.18(-1.56%) |
Apr 12, 2024 | 11.47 | 11.49 | 11.39 | 11.40 | 2,529,254 | -0.07(-0.61%) |
Apr 11, 2024 | 11.55 | 11.57 | 11.39 | 11.47 | 7,458,850 | -0.07(-0.60%) |
Apr 10, 2024 | 11.66 | 11.67 | 11.45 | 11.54 | 8,406,537 | -0.21(-1.77%) |
Apr 09, 2024 | 11.74 | 11.77 | 11.71 | 11.75 | 2,705,277 | +0.02(+0.17%) |
Apr 08, 2024 | 11.75 | 11.77 | 11.72 | 11.73 | 2,457,691 | -0.03(-0.25%) |
Apr 05, 2024 | 11.75 | 11.79 | 11.74 | 11.76 | 3,393,800 | -0.03(-0.25%) |
Apr 04, 2024 | 11.75 | 11.80 | 11.75 | 11.79 | 4,313,312 | +0.07(+0.59%) |
Apr 03, 2024 | 11.64 | 11.73 | 11.63 | 11.72 | 4,633,960 | +0.03(+0.26%) |
Apr 02, 2024 | 11.71 | 11.74 | 11.64 | 11.69 | 5,355,508 | -0.09(-0.76%) |
Apr 01, 2024 | 11.75 | 11.85 | 11.69 | 11.78 | 10,141,933 | +0.01(+0.08%) |
Mar 28, 2024 | 11.87 | 11.82 | 11.77 | 11.77 | 5,368,132 | -0.08(-0.67%) |
Mar 27, 2024 | 11.81 | 11.87 | 11.80 | 11.84 | 4,432,892 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.84 | 11.77 | 11.78 | 4,844,783 | -0.03(-0.25%) |
Mar 25, 2024 | 11.86 | 11.89 | 11.79 | 11.80 | 2,258,333 | -0.07(-0.58%) |
Mar 22, 2024 | 11.93 | 11.95 | 11.86 | 11.87 | 2,490,422 | -0.03(-0.25%) |
Mar 21, 2024 | 11.86 | 11.94 | 11.86 | 11.90 | 2,973,012 | +0.05(+0.42%) |
Mar 20, 2024 | 11.82 | 11.85 | 11.79 | 11.85 | 2,841,596 | +0.05(+0.42%) |
Mar 19, 2024 | 11.75 | 11.83 | 11.74 | 11.80 | 3,644,411 | +0.06(+0.51%) |
Mar 18, 2024 | 11.76 | 11.78 | 11.71 | 11.75 | 4,841,113 | +0.02(+0.15%) |
Mar 15, 2024 | 11.75 | 11.75 | 11.70 | 11.73 | 1,865,217 | +0.00(+0.00%) |
Mar 14, 2024 | 11.81 | 11.81 | 11.72 | 11.73 | 3,459,830 | -0.10(-0.83%) |
Mar 13, 2024 | 11.83 | 11.86 | 11.81 | 11.83 | 1,696,729 | +0.00(+0.00%) |
Mar 12, 2024 | 11.79 | 11.83 | 11.76 | 11.83 | 1,784,012 | +0.02(+0.17%) |
Mar 11, 2024 | 11.81 | 11.84 | 11.80 | 11.81 | 2,073,563 | -0.02(-0.17%) |
Mar 08, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 4,047,194 | +0.04(+0.33%) |
Mar 07, 2024 | 11.75 | 11.79 | 11.75 | 11.79 | 2,263,347 | +0.07(+0.59%) |
Mar 06, 2024 | 11.71 | 11.76 | 11.68 | 11.72 | 2,561,154 | +0.03(+0.25%) |
Mar 05, 2024 | 11.66 | 11.69 | 11.63 | 11.69 | 2,761,432 | +0.04(+0.34%) |
Mar 04, 2024 | 11.68 | 11.73 | 11.64 | 11.65 | 2,223,239 | -0.06(-0.50%) |
Mar 01, 2024 | 11.72 | 11.75 | 11.64 | 11.71 | 4,075,926 | +0.00(+0.00%) |
Feb 29, 2024 | 11.66 | 11.74 | 11.63 | 11.71 | 5,701,425 | +0.07(+0.59%) |
Feb 28, 2024 | 11.64 | 11.69 | 11.62 | 11.64 | 2,166,816 | +0.01(+0.09%) |
Feb 27, 2024 | 11.69 | 11.71 | 11.62 | 11.63 | 4,074,536 | -0.06(-0.51%) |
Feb 26, 2024 | 11.68 | 11.72 | 11.66 | 11.69 | 4,490,122 | -0.02(-0.17%) |
Feb 23, 2024 | 11.65 | 11.72 | 11.60 | 11.71 | 4,226,910 | +0.10(+0.85%) |
Feb 22, 2024 | 11.57 | 11.62 | 11.57 | 11.61 | 3,128,988 | +0.09(+0.77%) |
Feb 21, 2024 | 11.56 | 11.62 | 11.51 | 11.52 | 2,831,612 | -0.04(-0.34%) |
Feb 20, 2024 | 11.53 | 11.60 | 11.52 | 11.56 | 2,039,369 | +0.03(+0.22%) |
Feb 16, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 2,831,834 | -0.04(-0.34%) |
Feb 15, 2024 | 11.54 | 11.61 | 11.52 | 11.57 | 3,598,026 | +0.05(+0.43%) |
Feb 14, 2024 | 11.53 | 11.56 | 11.49 | 11.53 | 3,352,199 | +0.04(+0.34%) |
Feb 13, 2024 | 11.57 | 11.58 | 11.47 | 11.49 | 5,699,413 | -0.18(-1.51%) |
Feb 12, 2024 | 11.63 | 11.67 | 11.63 | 11.66 | 2,373,771 | +0.03(+0.25%) |
Feb 09, 2024 | 11.55 | 11.66 | 11.55 | 11.63 | 2,414,206 | +0.07(+0.59%) |
Feb 08, 2024 | 11.52 | 11.57 | 11.50 | 11.56 | 2,477,258 | +0.04(+0.34%) |
Feb 07, 2024 | 11.54 | 11.56 | 11.49 | 11.53 | 4,277,673 | +0.00(+0.00%) |
Feb 06, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 2,154,636 | +0.03(+0.26%) |
Feb 05, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 4,495,378 | -0.15(-1.26%) |
Feb 02, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 3,550,374 | -0.07(-0.59%) |
Feb 01, 2024 | 11.65 | 11.71 | 11.55 | 11.71 | 4,239,260 | +0.08(+0.67%) |
Jan 31, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 5,438,522 | +0.00(+0.00%) |
Jan 30, 2024 | 11.60 | 11.66 | 11.59 | 11.63 | 2,817,643 | +0.04(+0.34%) |
Jan 29, 2024 | 11.57 | 11.61 | 11.56 | 11.59 | 3,086,349 | +0.02(+0.17%) |
Jan 26, 2024 | 11.55 | 11.60 | 11.53 | 11.57 | 3,103,274 | +0.02(+0.17%) |
Jan 25, 2024 | 11.45 | 11.58 | 11.44 | 11.55 | 4,397,971 | +0.13(+1.12%) |
Jan 24, 2024 | 11.43 | 11.46 | 11.40 | 11.43 | 3,413,311 | +0.04(+0.34%) |
Jan 23, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 5,194,816 | -0.02(-0.17%) |
Jan 22, 2024 | 11.40 | 11.41 | 11.36 | 11.41 | 3,792,406 | +0.06(+0.50%) |
Jan 19, 2024 | 11.24 | 11.35 | 11.21 | 11.35 | 3,511,110 | +0.10(+0.87%) |
Jan 18, 2024 | 11.27 | 11.31 | 11.22 | 11.25 | 4,105,726 | -0.01(-0.09%) |
Jan 17, 2024 | 11.28 | 11.32 | 11.26 | 11.26 | 4,180,569 | -0.06(-0.52%) |
Jan 16, 2024 | 11.35 | 11.37 | 11.29 | 11.32 | 7,998,858 | -0.07(-0.60%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.33 | 11.39 | 3,096,201 | +0.06(+0.52%) |
Jan 11, 2024 | 11.30 | 11.37 | 11.29 | 11.33 | 4,364,855 | +0.02(+0.17%) |
Jan 10, 2024 | 11.33 | 11.38 | 11.31 | 11.31 | 2,560,473 | +0.00(+0.00%) |
Jan 09, 2024 | 11.26 | 11.33 | 11.26 | 11.31 | 2,566,347 | +0.01(+0.09%) |
Jan 08, 2024 | 11.20 | 11.30 | 11.19 | 11.30 | 6,832,183 | +0.13(+1.14%) |
Jan 05, 2024 | 11.19 | 11.26 | 11.16 | 11.18 | 4,541,171 | -0.02(-0.17%) |
Jan 04, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 3,425,207 | -0.01(-0.09%) |
Jan 03, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 4,988,782 | +0.02(+0.18%) |
Jan 02, 2024 | 11.19 | 11.20 | 11.14 | 11.19 | 5,319,554 | -0.01(-0.09%) |
Dec 29, 2023 | 11.21 | 11.27 | 11.17 | 11.19 | 7,724,425 | -0.05(-0.43%) |
Dec 28, 2023 | 11.31 | 11.33 | 11.24 | 11.24 | 4,581,903 | -0.06(-0.52%) |
Dec 27, 2023 | 11.28 | 11.32 | 11.25 | 11.30 | 4,486,473 | +0.04(+0.35%) |
Dec 26, 2023 | 11.22 | 11.30 | 11.22 | 11.26 | 3,482,473 | +0.02(+0.17%) |
Dec 22, 2023 | 11.29 | 11.30 | 11.22 | 11.24 | 3,631,273 | +0.00(+0.00%) |
Dec 21, 2023 | 11.24 | 11.28 | 11.20 | 11.24 | 4,368,018 | +0.04(+0.35%) |
Dec 20, 2023 | 11.19 | 11.26 | 11.19 | 11.20 | 6,439,327 | +0.02(+0.18%) |
Dec 19, 2023 | 11.12 | 11.20 | 11.12 | 11.19 | 5,013,117 | +0.07(+0.61%) |
Dec 18, 2023 | 11.20 | 11.20 | 11.09 | 11.12 | 6,386,770 | -0.11(-0.97%) |
Dec 15, 2023 | 11.24 | 11.27 | 11.18 | 11.23 | 8,144,055 | -0.01(-0.09%) |
Dec 14, 2023 | 11.11 | 11.25 | 11.11 | 11.23 | 7,686,586 | +0.19(+1.76%) |
Dec 13, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 4,337,426 | +0.17(+1.61%) |
Dec 12, 2023 | 10.85 | 10.91 | 10.82 | 10.87 | 5,446,005 | +0.00(+0.00%) |
Dec 11, 2023 | 10.89 | 10.90 | 10.78 | 10.87 | 5,192,599 | -0.05(-0.44%) |
Dec 08, 2023 | 10.89 | 10.95 | 10.88 | 10.91 | 5,218,408 | -0.03(-0.27%) |
Dec 07, 2023 | 10.93 | 11.02 | 10.93 | 10.94 | 3,652,395 | +0.00(+0.00%) |
Dec 06, 2023 | 10.94 | 10.98 | 10.91 | 10.94 | 5,402,597 | +0.03(+0.27%) |
Dec 05, 2023 | 10.93 | 11.00 | 10.91 | 10.91 | 6,404,585 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.02 | 10.91 | 10.92 | 5,322,876 | -0.10(-0.88%) |
Dec 01, 2023 | 10.89 | 11.02 | 10.88 | 11.02 | 5,318,506 | +0.13(+1.16%) |
Nov 30, 2023 | 10.85 | 10.91 | 10.83 | 10.90 | 7,167,027 | +0.05(+0.45%) |
Nov 29, 2023 | 10.78 | 10.86 | 10.78 | 10.85 | 3,932,639 | +0.11(+0.99%) |
Nov 28, 2023 | 10.69 | 10.76 | 10.68 | 10.74 | 10,714,206 | +0.04(+0.36%) |
Nov 27, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 4,327,003 | +0.10(+0.91%) |
Nov 24, 2023 | 10.61 | 10.62 | 10.58 | 10.60 | 1,541,879 | +0.00(+0.00%) |
Nov 22, 2023 | 10.68 | 10.70 | 10.52 | 10.60 | 12,162,295 | -0.07(-0.64%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.62 | 10.67 | 6,182,107 | -0.04(-0.36%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.69 | 10.71 | 4,723,449 | +0.01(+0.09%) |
Nov 17, 2023 | 10.73 | 10.76 | 10.70 | 10.70 | 5,336,178 | +0.00(+0.00%) |
Nov 16, 2023 | 10.66 | 10.71 | 10.65 | 10.70 | 6,396,132 | +0.05(+0.45%) |
Nov 15, 2023 | 10.65 | 10.69 | 10.62 | 10.65 | 3,464,684 | -0.03(-0.27%) |
Nov 14, 2023 | 10.63 | 10.77 | 10.63 | 10.68 | 6,905,029 | +0.18(+1.75%) |
Nov 13, 2023 | 10.43 | 10.52 | 10.37 | 10.50 | 4,671,751 | +0.05(+0.46%) |
Nov 10, 2023 | 10.43 | 10.47 | 10.39 | 10.45 | 4,829,824 | +0.08(+0.74%) |
Nov 09, 2023 | 10.54 | 10.55 | 10.37 | 10.37 | 4,962,400 | -0.14(-1.38%) |
Nov 08, 2023 | 10.54 | 10.57 | 10.50 | 10.52 | 4,441,901 | +0.01(+0.09%) |
Nov 07, 2023 | 10.56 | 10.58 | 10.49 | 10.51 | 5,111,566 | -0.03(-0.28%) |
Nov 06, 2023 | 10.57 | 10.60 | 10.51 | 10.54 | 5,884,755 | -0.03(-0.27%) |
Nov 03, 2023 | 10.53 | 10.61 | 10.50 | 10.57 | 6,774,318 | +0.16(+1.58%) |
Nov 02, 2023 | 10.28 | 10.43 | 10.27 | 10.40 | 6,494,279 | +0.26(+2.57%) |
Nov 01, 2023 | 9.929 | 10.15 | 9.929 | 10.14 | 5,418,729 | +0.22(+2.24%) |
Oct 31, 2023 | 9.891 | 9.939 | 9.891 | 9.920 | 4,802,764 | +0.06(+0.59%) |
Oct 30, 2023 | 9.862 | 9.910 | 9.833 | 9.862 | 3,317,349 | +0.01(+0.10%) |
Oct 27, 2023 | 9.958 | 9.968 | 9.843 | 9.852 | 3,875,907 | -0.08(-0.78%) |
Oct 26, 2023 | 9.929 | 9.982 | 9.910 | 9.929 | 5,387,019 | +0.00(+0.00%) |
Oct 25, 2023 | 9.987 | 10.01 | 9.920 | 9.929 | 5,242,097 | -0.12(-1.15%) |
Oct 24, 2023 | 9.920 | 10.05 | 9.900 | 10.05 | 5,824,196 | +0.15(+1.56%) |
Oct 23, 2023 | 9.843 | 9.910 | 9.828 | 9.891 | 7,612,365 | -0.01(-0.14%) |
Oct 20, 2023 | 9.828 | 9.904 | 9.717 | 9.904 | 7,103,749 | +0.11(+1.08%) |
Oct 19, 2023 | 9.914 | 9.962 | 9.789 | 9.799 | 7,365,479 | -0.12(-1.26%) |
Oct 18, 2023 | 9.933 | 9.952 | 9.866 | 9.924 | 6,273,071 | -0.04(-0.39%) |
Oct 17, 2023 | 9.981 | 10.04 | 9.933 | 9.962 | 6,448,410 | -0.08(-0.76%) |
Oct 16, 2023 | 10.05 | 10.07 | 9.962 | 10.04 | 5,844,322 | +0.02(+0.19%) |
Oct 13, 2023 | 10.13 | 10.18 | 10.01 | 10.02 | 4,941,645 | -0.08(-0.76%) |
Oct 12, 2023 | 10.20 | 10.21 | 10.08 | 10.10 | 6,092,369 | -0.11(-1.03%) |
Oct 11, 2023 | 10.21 | 10.26 | 10.17 | 10.20 | 9,160,910 | +0.04(+0.38%) |
Oct 10, 2023 | 10.10 | 10.22 | 10.10 | 10.16 | 6,514,259 | +0.03(+0.28%) |
Oct 09, 2023 | 10.05 | 10.16 | 10.03 | 10.13 | 6,090,733 | +0.09(+0.86%) |
Oct 06, 2023 | 10.00 | 10.12 | 9.962 | 10.05 | 7,991,202 | -0.06(-0.57%) |
Oct 05, 2023 | 10.12 | 10.15 | 10.09 | 10.11 | 4,752,421 | -0.01(-0.09%) |
Oct 04, 2023 | 10.17 | 10.23 | 10.10 | 10.12 | 5,851,213 | -0.02(-0.19%) |
Oct 03, 2023 | 10.32 | 10.32 | 10.08 | 10.13 | 7,849,964 | -0.22(-2.13%) |
Oct 02, 2023 | 10.44 | 10.49 | 10.34 | 10.36 | 5,923,456 | -0.14(-1.37%) |
Sep 29, 2023 | 10.54 | 10.59 | 10.48 | 10.50 | 4,500,486 | -0.01(-0.09%) |
Sep 28, 2023 | 10.43 | 10.51 | 10.39 | 10.51 | 5,317,172 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.52 | 10.39 | 10.47 | 3,603,648 | -0.01(-0.09%) |
Sep 26, 2023 | 10.54 | 10.56 | 10.44 | 10.48 | 3,046,798 | -0.08(-0.73%) |
Sep 25, 2023 | 10.52 | 10.57 | 10.53 | 10.56 | 3,177,369 | -0.02(-0.18%) |
Sep 22, 2023 | 10.61 | 10.61 | 10.55 | 10.58 | 3,539,079 | +0.04(+0.36%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 4,421,751 | -0.16(-1.52%) |
Sep 20, 2023 | 10.74 | 10.79 | 10.69 | 10.70 | 2,390,215 | -0.03(-0.27%) |
Sep 19, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 3,551,913 | +0.04(+0.36%) |
Sep 18, 2023 | 10.65 | 10.71 | 10.62 | 10.69 | 2,827,852 | +0.04(+0.33%) |
Sep 15, 2023 | 10.66 | 10.67 | 10.62 | 10.66 | 2,632,765 | +0.00(+0.00%) |
Sep 14, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 2,648,481 | +0.05(+0.45%) |
Sep 13, 2023 | 10.59 | 10.62 | 10.57 | 10.61 | 1,888,318 | +0.02(+0.18%) |
Sep 12, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,181,748 | +0.00(+0.00%) |
Sep 11, 2023 | 10.63 | 10.65 | 10.58 | 10.59 | 2,045,353 | -0.03(-0.27%) |
Sep 08, 2023 | 10.60 | 10.66 | 10.59 | 10.62 | 2,352,247 | +0.04(+0.36%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.56 | 10.58 | 2,331,257 | -0.02(-0.18%) |
Sep 06, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 2,232,234 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.60 | 10.63 | 2,188,594 | -0.05(-0.45%) |
Sep 01, 2023 | 10.71 | 10.72 | 10.64 | 10.67 | 2,808,374 | +0.00(+0.00%) |
Aug 31, 2023 | 10.60 | 10.69 | 10.60 | 10.67 | 3,473,100 | +0.09(+0.81%) |
Aug 30, 2023 | 10.58 | 10.60 | 10.57 | 10.59 | 3,457,987 | +0.02(+0.18%) |
Aug 29, 2023 | 10.51 | 10.60 | 10.51 | 10.57 | 3,764,521 | +0.07(+0.64%) |
Aug 28, 2023 | 10.49 | 10.53 | 10.49 | 10.50 | 2,749,098 | +0.03(+0.27%) |
Aug 25, 2023 | 10.43 | 10.49 | 10.40 | 10.47 | 3,605,804 | +0.03(+0.27%) |
Aug 24, 2023 | 10.50 | 10.54 | 10.44 | 10.45 | 2,840,393 | -0.05(-0.45%) |
Aug 23, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 2,743,895 | +0.10(+0.92%) |
Aug 22, 2023 | 10.42 | 10.44 | 10.38 | 10.40 | 2,135,067 | -0.01(-0.09%) |
Aug 21, 2023 | 10.44 | 10.45 | 10.37 | 10.41 | 4,071,246 | -0.05(-0.46%) |
Aug 18, 2023 | 10.45 | 10.50 | 10.44 | 10.46 | 3,898,570 | -0.03(-0.27%) |
Aug 17, 2023 | 10.54 | 10.54 | 10.45 | 10.48 | 3,290,903 | -0.05(-0.45%) |
Aug 16, 2023 | 10.60 | 10.60 | 10.52 | 10.53 | 5,487,899 | -0.09(-0.80%) |
Aug 15, 2023 | 10.65 | 10.68 | 10.61 | 10.62 | 2,730,727 | -0.07(-0.62%) |
Aug 14, 2023 | 10.66 | 10.70 | 10.64 | 10.68 | 2,522,161 | +0.01(+0.09%) |
Aug 11, 2023 | 10.65 | 10.69 | 10.64 | 10.67 | 2,817,321 | +0.01(+0.09%) |
Aug 10, 2023 | 10.70 | 10.74 | 10.65 | 10.66 | 3,049,280 | -0.02(-0.18%) |
Aug 09, 2023 | 10.73 | 10.74 | 10.68 | 10.68 | 2,496,567 | -0.04(-0.35%) |
Aug 08, 2023 | 10.69 | 10.74 | 10.67 | 10.72 | 2,558,936 | +0.00(+0.00%) |
Aug 07, 2023 | 10.73 | 10.75 | 10.71 | 10.72 | 1,824,084 | +0.02(+0.18%) |
Aug 04, 2023 | 10.64 | 10.75 | 10.64 | 10.70 | 4,613,879 | +0.10(+0.99%) |
Aug 03, 2023 | 10.58 | 10.66 | 10.57 | 10.60 | 4,132,794 | -0.09(-0.80%) |
Aug 02, 2023 | 10.69 | 10.73 | 10.61 | 10.68 | 3,083,232 | -0.09(-0.88%) |
Aug 01, 2023 | 10.78 | 10.83 | 10.71 | 10.78 | 3,547,006 | -0.06(-0.53%) |
Jul 31, 2023 | 10.73 | 10.84 | 10.73 | 10.83 | 3,131,489 | +0.10(+0.97%) |
Jul 28, 2023 | 10.76 | 10.79 | 10.69 | 10.73 | 3,570,602 | +0.03(+0.27%) |
Jul 27, 2023 | 10.83 | 10.87 | 10.70 | 10.70 | 5,314,165 | -0.13(-1.23%) |
Jul 26, 2023 | 10.75 | 10.84 | 10.74 | 10.83 | 3,489,284 | +0.09(+0.79%) |
Jul 25, 2023 | 10.71 | 10.75 | 10.68 | 10.75 | 6,215,601 | +0.02(+0.18%) |
Jul 24, 2023 | 10.70 | 10.75 | 10.70 | 10.73 | 2,754,844 | +0.03(+0.27%) |
Jul 21, 2023 | 10.74 | 10.75 | 10.70 | 10.70 | 3,728,622 | +0.02(+0.18%) |
Jul 20, 2023 | 10.71 | 10.72 | 10.66 | 10.68 | 4,023,951 | -0.07(-0.61%) |
Jul 19, 2023 | 10.70 | 10.76 | 10.69 | 10.75 | 6,535,819 | +0.08(+0.71%) |
Jul 18, 2023 | 10.59 | 10.67 | 10.59 | 10.67 | 3,287,786 | +0.07(+0.62%) |
Jul 17, 2023 | 10.66 | 10.69 | 10.54 | 10.61 | 4,137,154 | -0.06(-0.53%) |
Jul 14, 2023 | 10.79 | 10.81 | 10.64 | 10.66 | 4,096,156 | -0.11(-1.05%) |
Jul 13, 2023 | 10.79 | 10.82 | 10.77 | 10.78 | 3,179,169 | +0.01(+0.09%) |
Jul 12, 2023 | 10.81 | 10.83 | 10.75 | 10.77 | 4,424,583 | +0.04(+0.35%) |
Jul 11, 2023 | 10.69 | 10.74 | 10.67 | 10.73 | 3,519,918 | +0.08(+0.71%) |
Jul 10, 2023 | 10.63 | 10.68 | 10.62 | 10.65 | 1,917,628 | +0.04(+0.36%) |
Jul 07, 2023 | 10.53 | 10.65 | 10.53 | 10.62 | 2,543,920 | +0.04(+0.36%) |
Jul 06, 2023 | 10.68 | 10.70 | 10.50 | 10.58 | 4,026,340 | -0.18(-1.67%) |
Jul 05, 2023 | 10.80 | 10.87 | 10.75 | 10.76 | 3,292,043 | -0.07(-0.61%) |
Jul 03, 2023 | 10.73 | 10.84 | 10.71 | 10.82 | 1,359,345 | +0.09(+0.88%) |
Jun 30, 2023 | 10.63 | 10.74 | 10.63 | 10.73 | 4,321,827 | +0.11(+1.07%) |
Jun 29, 2023 | 10.63 | 10.65 | 10.56 | 10.62 | 5,734,570 | -0.02(-0.18%) |
Jun 28, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 1,910,807 | +0.02(+0.18%) |
Jun 27, 2023 | 10.63 | 10.68 | 10.61 | 10.62 | 2,806,482 | +0.01(+0.09%) |
Jun 26, 2023 | 10.58 | 10.66 | 10.57 | 10.61 | 2,449,704 | +0.05(+0.45%) |
Jun 23, 2023 | 10.56 | 10.60 | 10.53 | 10.56 | 2,052,350 | +0.02(+0.18%) |
Jun 22, 2023 | 10.58 | 10.63 | 10.54 | 10.54 | 2,412,000 | -0.04(-0.36%) |
Jun 21, 2023 | 10.54 | 10.61 | 10.51 | 10.58 | 3,284,086 | +0.02(+0.18%) |
Jun 20, 2023 | 10.63 | 10.63 | 10.53 | 10.56 | 2,944,525 | -0.06(-0.52%) |
Jun 16, 2023 | 10.66 | 10.66 | 10.59 | 10.61 | 4,975,529 | -0.02(-0.18%) |
Jun 15, 2023 | 10.61 | 10.64 | 10.60 | 10.63 | 4,530,239 | +0.33(+3.19%) |
May 08, 2023 | 10.31 | 10.34 | 10.27 | 10.30 | 4,547,403 | +0.03(+0.27%) |
May 05, 2023 | 10.25 | 10.33 | 10.24 | 10.28 | 7,239,545 | +0.17(+1.66%) |
May 04, 2023 | 10.32 | 10.34 | 10.08 | 10.11 | 10,463,632 | -0.32(-3.04%) |
May 03, 2023 | 10.59 | 10.65 | 10.40 | 10.43 | 5,034,113 | -0.17(-1.59%) |
May 02, 2023 | 10.74 | 10.78 | 10.53 | 10.59 | 5,934,919 | -0.17(-1.56%) |