Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.25 | 10.27 | 10.13 | 10.14 | 86,713 | -0.11(-1.07%) |
Apr 29, 2024 | 10.10 | 10.25 | 10.06 | 10.25 | 155,378 | +0.22(+2.19%) |
Apr 26, 2024 | 10.00 | 10.09 | 9.920 | 10.03 | 93,837 | +0.10(+1.01%) |
Apr 25, 2024 | 9.930 | 10.07 | 9.830 | 9.930 | 100,197 | -0.06(-0.60%) |
Apr 24, 2024 | 9.920 | 10.02 | 9.830 | 9.990 | 82,332 | +0.01(+0.10%) |
Apr 23, 2024 | 10.10 | 10.12 | 9.950 | 9.980 | 124,605 | -0.12(-1.19%) |
Apr 22, 2024 | 10.30 | 10.30 | 10.08 | 10.10 | 82,038 | -0.13(-1.27%) |
Apr 19, 2024 | 10.00 | 10.23 | 9.985 | 10.23 | 108,371 | +0.18(+1.79%) |
Apr 18, 2024 | 10.09 | 10.22 | 10.05 | 10.05 | 106,440 | -0.00(-0.05%) |
Apr 17, 2024 | 10.08 | 10.25 | 10.03 | 10.05 | 142,910 | +0.04(+0.35%) |
Apr 16, 2024 | 9.970 | 10.09 | 9.910 | 10.02 | 72,910 | +0.04(+0.40%) |
Apr 15, 2024 | 10.05 | 10.07 | 9.850 | 9.980 | 111,948 | -0.01(-0.10%) |
Apr 12, 2024 | 9.990 | 10.02 | 9.760 | 9.990 | 125,435 | -0.03(-0.30%) |
Apr 11, 2024 | 10.09 | 10.09 | 9.950 | 10.02 | 143,497 | -0.05(-0.50%) |
Apr 10, 2024 | 10.15 | 10.17 | 9.925 | 10.07 | 188,637 | -0.30(-2.89%) |
Apr 09, 2024 | 10.33 | 10.43 | 10.21 | 10.37 | 121,436 | +0.04(+0.39%) |
Apr 08, 2024 | 10.17 | 10.35 | 10.10 | 10.33 | 125,075 | +0.20(+1.97%) |
Apr 05, 2024 | 10.07 | 10.15 | 9.980 | 10.13 | 94,238 | +0.04(+0.40%) |
Apr 04, 2024 | 10.24 | 10.30 | 10.03 | 10.09 | 126,829 | -0.12(-1.18%) |
Apr 03, 2024 | 10.14 | 10.25 | 10.12 | 10.21 | 110,141 | -0.01(-0.10%) |
Apr 02, 2024 | 10.16 | 10.29 | 10.08 | 10.22 | 109,863 | -0.09(-0.87%) |
Apr 01, 2024 | 10.37 | 10.43 | 10.13 | 10.31 | 126,381 | -0.02(-0.19%) |
Mar 28, 2024 | 10.14 | 10.46 | 10.13 | 10.33 | 134,408 | +0.09(+0.88%) |
Mar 27, 2024 | 9.990 | 10.29 | 9.938 | 10.24 | 230,379 | +0.33(+3.33%) |
Mar 26, 2024 | 9.980 | 10.12 | 9.880 | 9.910 | 109,669 | -0.02(-0.20%) |
Mar 25, 2024 | 9.970 | 10.18 | 9.830 | 9.930 | 125,741 | -0.02(-0.20%) |
Mar 22, 2024 | 10.09 | 10.22 | 9.850 | 9.950 | 98,271 | -0.14(-1.39%) |
Mar 21, 2024 | 10.09 | 10.33 | 10.01 | 10.09 | 130,803 | +0.03(+0.30%) |
Mar 20, 2024 | 9.920 | 10.20 | 9.790 | 10.06 | 189,174 | +0.23(+2.34%) |
Mar 19, 2024 | 9.750 | 10.03 | 9.750 | 9.830 | 136,985 | +0.08(+0.82%) |
Mar 18, 2024 | 9.700 | 9.990 | 9.660 | 9.750 | 252,290 | +0.15(+1.56%) |
Mar 15, 2024 | 9.800 | 9.950 | 9.490 | 9.600 | 369,565 | -0.28(-2.83%) |
Mar 14, 2024 | 10.40 | 10.45 | 9.691 | 9.880 | 320,941 | -0.56(-5.36%) |
Mar 13, 2024 | 8.860 | 10.52 | 8.860 | 10.44 | 659,044 | +1.30(+14.22%) |
Mar 12, 2024 | 9.160 | 9.340 | 8.860 | 9.140 | 248,994 | +0.09(+0.99%) |
Mar 11, 2024 | 9.400 | 9.550 | 9.030 | 9.050 | 152,962 | -0.37(-3.93%) |
Mar 08, 2024 | 9.420 | 9.695 | 9.270 | 9.420 | 377,626 | +0.11(+1.18%) |
Mar 07, 2024 | 9.580 | 9.640 | 9.290 | 9.310 | 282,695 | -0.16(-1.69%) |
Mar 06, 2024 | 9.740 | 9.780 | 9.440 | 9.470 | 205,049 | -0.14(-1.46%) |
Mar 05, 2024 | 9.790 | 9.860 | 9.590 | 9.610 | 120,601 | -0.24(-2.44%) |
Mar 04, 2024 | 9.900 | 9.940 | 9.780 | 9.850 | 126,112 | -0.06(-0.61%) |
Mar 01, 2024 | 10.13 | 10.13 | 9.740 | 9.910 | 139,226 | -0.21(-2.08%) |
Feb 29, 2024 | 9.930 | 10.20 | 9.930 | 10.12 | 298,886 | +0.30(+3.05%) |
Feb 28, 2024 | 9.750 | 9.969 | 9.730 | 9.820 | 93,270 | -0.02(-0.20%) |
Feb 27, 2024 | 9.510 | 9.890 | 9.510 | 9.840 | 176,716 | +0.35(+3.63%) |
Feb 26, 2024 | 9.940 | 10.03 | 9.470 | 9.495 | 179,834 | -0.51(-5.05%) |
Feb 23, 2024 | 10.08 | 10.26 | 9.955 | 10.00 | 214,394 | -0.06(-0.60%) |
Feb 22, 2024 | 10.05 | 10.14 | 9.900 | 10.06 | 146,474 | -0.07(-0.69%) |
Feb 21, 2024 | 10.28 | 10.43 | 10.09 | 10.13 | 158,030 | -0.26(-2.50%) |
Feb 20, 2024 | 10.79 | 10.83 | 10.28 | 10.39 | 210,880 | -0.52(-4.77%) |
Feb 16, 2024 | 11.21 | 11.21 | 10.27 | 10.91 | 297,738 | -0.22(-1.98%) |
Feb 15, 2024 | 10.77 | 11.21 | 10.77 | 11.13 | 207,393 | +0.43(+4.02%) |
Feb 14, 2024 | 10.46 | 10.82 | 10.38 | 10.70 | 134,334 | +0.34(+3.28%) |
Feb 13, 2024 | 10.37 | 10.43 | 10.25 | 10.36 | 128,905 | -0.20(-1.89%) |
Feb 12, 2024 | 10.35 | 10.73 | 10.35 | 10.56 | 163,664 | +0.26(+2.52%) |
Feb 09, 2024 | 10.18 | 10.32 | 10.08 | 10.30 | 115,014 | +0.21(+2.08%) |
Feb 08, 2024 | 10.11 | 10.27 | 10.04 | 10.09 | 146,468 | -0.05(-0.49%) |
Feb 07, 2024 | 10.35 | 10.35 | 10.11 | 10.14 | 112,600 | -0.15(-1.46%) |
Feb 06, 2024 | 10.22 | 10.45 | 10.18 | 10.29 | 134,844 | +0.10(+0.98%) |
Feb 05, 2024 | 10.54 | 10.54 | 10.18 | 10.19 | 148,402 | -0.39(-3.69%) |
Feb 02, 2024 | 10.36 | 10.67 | 10.08 | 10.58 | 164,826 | +0.12(+1.15%) |
Feb 01, 2024 | 10.35 | 10.53 | 10.12 | 10.46 | 318,346 | +0.10(+0.97%) |
Jan 31, 2024 | 10.78 | 10.88 | 10.34 | 10.36 | 376,414 | -0.41(-3.81%) |
Jan 30, 2024 | 10.80 | 10.83 | 10.68 | 10.77 | 171,402 | -0.01(-0.09%) |
Jan 29, 2024 | 10.44 | 10.80 | 10.35 | 10.78 | 275,515 | +0.32(+3.11%) |
Jan 26, 2024 | 10.57 | 10.67 | 10.41 | 10.46 | 101,500 | -0.08(-0.81%) |
Jan 25, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 170,406 | +0.03(+0.29%) |
Jan 24, 2024 | 10.49 | 10.53 | 10.33 | 10.51 | 107,874 | +0.06(+0.57%) |
Jan 23, 2024 | 10.64 | 10.85 | 10.45 | 10.45 | 146,317 | -0.07(-0.67%) |
Jan 22, 2024 | 10.16 | 10.53 | 10.16 | 10.52 | 167,438 | +0.36(+3.54%) |
Jan 19, 2024 | 10.21 | 10.21 | 9.900 | 10.16 | 154,181 | +0.00(+0.00%) |
Jan 18, 2024 | 9.850 | 10.17 | 9.840 | 10.16 | 224,126 | +0.29(+2.94%) |
Jan 17, 2024 | 9.720 | 9.890 | 9.720 | 9.870 | 113,494 | +0.01(+0.10%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.790 | 9.860 | 129,579 | -0.17(-1.69%) |
Jan 12, 2024 | 10.00 | 10.13 | 9.910 | 10.03 | 185,444 | -0.03(-0.30%) |
Jan 11, 2024 | 10.00 | 10.21 | 9.900 | 10.06 | 685,560 | +0.00(+0.00%) |
Jan 10, 2024 | 9.770 | 10.08 | 9.700 | 10.06 | 143,208 | +0.22(+2.24%) |
Jan 09, 2024 | 9.920 | 10.07 | 9.810 | 9.840 | 192,227 | -0.08(-0.81%) |
Jan 08, 2024 | 9.710 | 9.950 | 9.710 | 9.920 | 91,201 | +0.17(+1.74%) |
Jan 05, 2024 | 9.780 | 9.965 | 9.677 | 9.750 | 155,686 | -0.11(-1.12%) |
Jan 04, 2024 | 10.22 | 10.26 | 9.850 | 9.860 | 146,946 | -0.28(-2.76%) |
Jan 03, 2024 | 10.17 | 10.20 | 9.920 | 10.14 | 249,760 | -0.01(-0.10%) |
Jan 02, 2024 | 10.09 | 10.36 | 10.07 | 10.15 | 190,872 | -0.06(-0.59%) |
Dec 29, 2023 | 10.30 | 10.38 | 10.07 | 10.21 | 221,103 | -0.15(-1.45%) |
Dec 28, 2023 | 10.19 | 10.49 | 10.08 | 10.36 | 260,621 | +0.15(+1.47%) |
Dec 27, 2023 | 10.15 | 10.37 | 9.949 | 10.21 | 259,648 | +0.06(+0.59%) |
Dec 26, 2023 | 9.920 | 10.24 | 9.890 | 10.15 | 168,861 | +0.21(+2.11%) |
Dec 22, 2023 | 9.890 | 10.06 | 9.890 | 9.940 | 218,698 | +0.01(+0.10%) |
Dec 21, 2023 | 9.940 | 10.04 | 9.819 | 9.930 | 221,730 | +0.08(+0.81%) |
Dec 20, 2023 | 9.780 | 10.14 | 9.670 | 9.850 | 342,895 | -0.01(-0.10%) |
Dec 19, 2023 | 9.800 | 10.03 | 9.760 | 9.860 | 207,446 | +0.11(+1.13%) |
Dec 18, 2023 | 9.820 | 10.09 | 9.650 | 9.750 | 287,826 | +0.06(+0.62%) |
Dec 15, 2023 | 10.28 | 10.36 | 9.670 | 9.690 | 507,840 | -0.32(-3.20%) |
Dec 14, 2023 | 10.24 | 10.40 | 9.970 | 10.01 | 618,787 | -0.10(-0.99%) |
Dec 13, 2023 | 9.860 | 10.25 | 9.740 | 10.11 | 315,871 | +0.35(+3.59%) |
Dec 12, 2023 | 9.700 | 9.790 | 9.580 | 9.760 | 229,198 | +0.07(+0.72%) |
Dec 11, 2023 | 9.420 | 9.750 | 9.330 | 9.690 | 243,923 | +0.25(+2.65%) |
Dec 08, 2023 | 9.360 | 9.510 | 9.260 | 9.440 | 171,222 | +0.15(+1.61%) |
Dec 07, 2023 | 9.500 | 9.540 | 9.230 | 9.290 | 280,294 | -0.10(-1.06%) |
Dec 06, 2023 | 9.090 | 9.430 | 9.050 | 9.390 | 233,322 | +0.35(+3.87%) |
Dec 05, 2023 | 9.200 | 9.380 | 9.020 | 9.040 | 180,125 | -0.12(-1.26%) |
Dec 04, 2023 | 9.250 | 9.512 | 9.090 | 9.155 | 375,862 | +0.01(+0.16%) |
Dec 01, 2023 | 9.140 | 9.230 | 9.060 | 9.140 | 257,993 | -0.06(-0.65%) |
Nov 30, 2023 | 9.640 | 9.640 | 9.130 | 9.200 | 715,241 | -0.05(-0.54%) |
Nov 29, 2023 | 9.320 | 9.500 | 9.190 | 9.250 | 179,467 | -0.07(-0.75%) |
Nov 28, 2023 | 9.120 | 9.340 | 9.010 | 9.320 | 168,376 | +0.30(+3.33%) |
Nov 27, 2023 | 9.040 | 9.160 | 8.890 | 9.020 | 184,723 | +0.00(+0.00%) |
Nov 24, 2023 | 8.920 | 9.190 | 8.890 | 9.020 | 96,567 | +0.06(+0.67%) |
Nov 22, 2023 | 8.620 | 9.040 | 8.620 | 8.960 | 241,632 | +0.38(+4.43%) |
Nov 21, 2023 | 8.310 | 8.625 | 8.180 | 8.580 | 211,789 | +0.25(+3.00%) |
Nov 20, 2023 | 8.600 | 8.600 | 8.135 | 8.330 | 251,164 | -0.24(-2.80%) |
Nov 17, 2023 | 8.630 | 8.650 | 8.380 | 8.570 | 180,145 | +0.09(+1.06%) |
Nov 16, 2023 | 8.790 | 8.850 | 8.180 | 8.480 | 423,223 | -0.09(-1.05%) |
Nov 15, 2023 | 7.980 | 8.670 | 7.970 | 8.570 | 251,931 | +0.62(+7.80%) |
Nov 14, 2023 | 7.400 | 7.970 | 7.320 | 7.950 | 320,075 | +0.67(+9.28%) |
Nov 13, 2023 | 7.180 | 7.960 | 7.180 | 7.275 | 347,736 | -0.16(-2.15%) |
Nov 10, 2023 | 7.760 | 8.035 | 6.880 | 7.435 | 1,165,722 | -0.98(-11.59%) |
Nov 09, 2023 | 8.720 | 8.790 | 8.330 | 8.410 | 266,167 | -0.26(-3.00%) |
Nov 08, 2023 | 8.760 | 8.820 | 8.640 | 8.670 | 119,762 | -0.06(-0.69%) |
Nov 07, 2023 | 8.620 | 8.770 | 8.560 | 8.730 | 186,843 | +0.11(+1.28%) |
Nov 06, 2023 | 8.410 | 8.660 | 8.350 | 8.620 | 139,381 | +0.21(+2.50%) |
Nov 03, 2023 | 8.310 | 8.500 | 8.260 | 8.410 | 212,967 | +0.13(+1.57%) |
Nov 02, 2023 | 8.030 | 8.290 | 8.010 | 8.280 | 209,064 | +0.29(+3.63%) |
Nov 01, 2023 | 8.210 | 8.210 | 7.930 | 7.990 | 232,946 | -0.25(-3.03%) |
Oct 31, 2023 | 8.420 | 8.980 | 8.220 | 8.240 | 243,439 | -0.18(-2.14%) |
Oct 30, 2023 | 8.560 | 8.560 | 8.340 | 8.420 | 207,396 | -0.05(-0.59%) |
Oct 27, 2023 | 8.580 | 8.670 | 8.340 | 8.470 | 367,251 | -0.06(-0.70%) |
Oct 26, 2023 | 8.830 | 8.925 | 8.510 | 8.530 | 234,047 | -0.27(-3.07%) |
Oct 25, 2023 | 8.770 | 8.958 | 8.750 | 8.800 | 170,937 | +0.02(+0.17%) |
Oct 24, 2023 | 8.680 | 8.822 | 8.660 | 8.785 | 120,770 | +0.19(+2.15%) |
Oct 23, 2023 | 8.520 | 8.710 | 8.400 | 8.600 | 171,346 | +0.04(+0.47%) |
Oct 20, 2023 | 8.710 | 8.760 | 8.530 | 8.560 | 107,869 | -0.13(-1.50%) |
Oct 19, 2023 | 8.660 | 8.850 | 8.600 | 8.690 | 104,685 | -0.01(-0.06%) |
Oct 18, 2023 | 8.770 | 8.889 | 8.680 | 8.695 | 158,154 | -0.06(-0.74%) |
Oct 17, 2023 | 8.660 | 8.880 | 8.660 | 8.760 | 189,030 | +0.15(+1.74%) |
Oct 16, 2023 | 8.260 | 8.650 | 8.260 | 8.610 | 227,479 | +0.39(+4.74%) |
Oct 13, 2023 | 8.170 | 8.305 | 8.020 | 8.220 | 173,007 | +0.06(+0.67%) |
Oct 12, 2023 | 8.480 | 8.480 | 8.085 | 8.165 | 290,567 | -0.32(-3.71%) |
Oct 11, 2023 | 8.900 | 8.942 | 8.480 | 8.480 | 152,071 | -0.36(-4.07%) |
Oct 10, 2023 | 8.640 | 8.860 | 8.600 | 8.840 | 345,925 | +0.24(+2.79%) |
Oct 09, 2023 | 8.610 | 8.650 | 8.395 | 8.600 | 169,353 | -0.05(-0.58%) |
Oct 06, 2023 | 8.860 | 8.885 | 8.610 | 8.650 | 227,847 | -0.20(-2.26%) |
Oct 05, 2023 | 8.940 | 8.940 | 8.715 | 8.850 | 366,837 | -0.06(-0.67%) |
Oct 04, 2023 | 8.800 | 9.030 | 8.670 | 8.910 | 588,056 | +0.11(+1.25%) |
Oct 03, 2023 | 8.720 | 8.830 | 8.620 | 8.800 | 233,182 | -0.03(-0.34%) |
Oct 02, 2023 | 8.850 | 8.850 | 8.730 | 8.830 | 205,896 | -0.03(-0.34%) |
Sep 29, 2023 | 8.940 | 8.940 | 8.730 | 8.860 | 160,701 | -0.03(-0.34%) |
Sep 28, 2023 | 8.740 | 8.980 | 8.700 | 8.890 | 621,669 | +0.15(+1.72%) |
Sep 27, 2023 | 8.720 | 8.850 | 8.630 | 8.740 | 306,750 | +0.03(+0.34%) |
Sep 26, 2023 | 9.050 | 9.100 | 8.580 | 8.710 | 327,449 | -0.35(-3.92%) |
Sep 25, 2023 | 9.130 | 9.080 | 8.950 | 9.065 | 292,484 | -0.08(-0.82%) |
Sep 22, 2023 | 9.360 | 9.368 | 9.100 | 9.140 | 185,786 | -0.16(-1.72%) |
Sep 21, 2023 | 9.390 | 9.390 | 9.095 | 9.300 | 233,292 | -0.11(-1.17%) |
Sep 20, 2023 | 9.910 | 9.910 | 9.330 | 9.410 | 720,358 | -0.37(-3.78%) |
Sep 19, 2023 | 10.05 | 10.05 | 9.745 | 9.780 | 292,914 | -0.26(-2.59%) |
Sep 18, 2023 | 10.15 | 10.16 | 10.02 | 10.04 | 293,802 | -0.06(-0.59%) |
Sep 15, 2023 | 10.03 | 10.14 | 9.930 | 10.10 | 1,586,060 | +0.05(+0.50%) |
Sep 14, 2023 | 10.04 | 10.22 | 10.01 | 10.05 | 158,035 | +0.03(+0.30%) |
Sep 13, 2023 | 9.990 | 10.06 | 9.960 | 10.02 | 186,834 | +0.00(+0.05%) |
Sep 12, 2023 | 10.08 | 10.23 | 9.970 | 10.02 | 208,779 | -0.12(-1.23%) |
Sep 11, 2023 | 10.17 | 10.25 | 10.07 | 10.14 | 309,878 | -0.03(-0.29%) |
Sep 08, 2023 | 10.20 | 10.28 | 10.07 | 10.17 | 206,648 | -0.03(-0.29%) |
Sep 07, 2023 | 10.24 | 10.45 | 10.15 | 10.20 | 394,169 | -0.03(-0.29%) |
Sep 06, 2023 | 10.16 | 10.49 | 10.14 | 10.23 | 379,506 | +0.08(+0.79%) |
Sep 05, 2023 | 9.990 | 10.25 | 9.970 | 10.15 | 608,140 | +0.16(+1.60%) |
Sep 01, 2023 | 10.01 | 10.11 | 9.975 | 9.990 | 202,173 | -0.05(-0.50%) |
Aug 31, 2023 | 10.11 | 10.23 | 10.01 | 10.04 | 259,925 | -0.03(-0.30%) |
Aug 30, 2023 | 10.02 | 10.20 | 10.02 | 10.07 | 223,374 | +0.01(+0.10%) |
Aug 29, 2023 | 10.09 | 10.18 | 9.990 | 10.06 | 156,725 | +0.02(+0.20%) |
Aug 28, 2023 | 10.06 | 10.12 | 10.00 | 10.04 | 201,672 | -0.01(-0.10%) |
Aug 25, 2023 | 10.22 | 10.30 | 10.03 | 10.05 | 221,936 | -0.15(-1.47%) |
Aug 24, 2023 | 10.25 | 10.25 | 9.950 | 10.20 | 350,064 | -0.01(-0.10%) |
Aug 23, 2023 | 10.60 | 10.60 | 10.10 | 10.21 | 298,948 | -0.32(-3.04%) |
Aug 22, 2023 | 10.83 | 10.85 | 10.47 | 10.53 | 119,000 | -0.30(-2.77%) |
Aug 21, 2023 | 10.82 | 10.94 | 10.71 | 10.83 | 157,259 | +0.06(+0.56%) |
Aug 18, 2023 | 10.74 | 10.82 | 10.67 | 10.77 | 121,763 | +0.00(+0.00%) |
Aug 17, 2023 | 10.82 | 10.97 | 10.76 | 10.77 | 207,816 | +0.08(+0.75%) |
Aug 16, 2023 | 10.80 | 10.88 | 10.62 | 10.69 | 270,222 | +0.05(+0.47%) |
Aug 15, 2023 | 10.76 | 10.94 | 10.61 | 10.64 | 217,334 | -0.10(-0.93%) |
Aug 14, 2023 | 10.95 | 11.00 | 10.47 | 10.74 | 217,024 | -0.11(-1.01%) |
Aug 11, 2023 | 10.38 | 10.88 | 10.17 | 10.85 | 379,650 | +0.51(+4.93%) |
Aug 10, 2023 | 10.43 | 10.87 | 10.29 | 10.34 | 380,557 | -0.56(-5.14%) |
Aug 09, 2023 | 10.75 | 11.10 | 10.58 | 10.90 | 419,193 | +0.16(+1.49%) |
Aug 08, 2023 | 10.80 | 10.87 | 10.65 | 10.74 | 186,821 | -0.07(-0.65%) |
Aug 07, 2023 | 10.85 | 10.85 | 10.53 | 10.81 | 200,359 | -0.03(-0.28%) |
Aug 04, 2023 | 10.86 | 10.98 | 10.82 | 10.84 | 94,360 | -0.02(-0.18%) |
Aug 03, 2023 | 11.08 | 11.12 | 10.83 | 10.86 | 96,641 | -0.22(-1.99%) |
Aug 02, 2023 | 11.16 | 11.16 | 10.90 | 11.08 | 183,184 | -0.08(-0.72%) |
Aug 01, 2023 | 11.11 | 11.22 | 10.99 | 11.16 | 182,455 | +0.06(+0.59%) |
Jul 31, 2023 | 11.20 | 11.20 | 11.07 | 11.10 | 115,896 | -0.08(-0.76%) |
Jul 28, 2023 | 11.13 | 11.28 | 11.05 | 11.18 | 133,086 | +0.14(+1.27%) |
Jul 27, 2023 | 11.17 | 11.23 | 11.00 | 11.04 | 87,287 | -0.13(-1.16%) |
Jul 26, 2023 | 10.90 | 11.18 | 10.87 | 11.17 | 72,026 | +0.28(+2.57%) |
Jul 25, 2023 | 10.81 | 11.03 | 10.69 | 10.89 | 95,953 | +0.05(+0.46%) |
Jul 24, 2023 | 11.28 | 11.42 | 10.82 | 10.84 | 170,637 | -0.49(-4.32%) |
Jul 21, 2023 | 11.56 | 11.59 | 11.26 | 11.33 | 164,303 | -0.19(-1.65%) |
Jul 20, 2023 | 11.52 | 11.89 | 11.39 | 11.52 | 152,018 | +0.08(+0.70%) |
Jul 19, 2023 | 11.54 | 11.57 | 11.28 | 11.44 | 156,528 | +0.00(+0.04%) |
Jul 18, 2023 | 11.06 | 11.54 | 11.06 | 11.44 | 199,739 | +0.40(+3.58%) |
Jul 17, 2023 | 11.08 | 11.13 | 10.91 | 11.04 | 124,023 | +0.07(+0.64%) |
Jul 14, 2023 | 10.84 | 10.98 | 10.69 | 10.97 | 79,708 | +0.13(+1.20%) |
Jul 13, 2023 | 10.69 | 10.90 | 10.66 | 10.84 | 169,937 | +0.21(+1.93%) |
Jul 12, 2023 | 10.48 | 10.70 | 10.41 | 10.63 | 124,135 | +0.16(+1.58%) |
Jul 11, 2023 | 10.63 | 10.65 | 10.28 | 10.47 | 272,292 | -0.16(-1.51%) |
Jul 10, 2023 | 10.76 | 10.99 | 10.62 | 10.63 | 169,902 | -0.11(-1.07%) |
Jul 07, 2023 | 10.56 | 10.87 | 10.56 | 10.74 | 98,585 | +0.18(+1.75%) |
Jul 06, 2023 | 10.76 | 10.81 | 10.40 | 10.56 | 173,979 | -0.20(-1.86%) |
Jul 05, 2023 | 11.01 | 11.05 | 10.73 | 10.76 | 151,699 | -0.23(-2.09%) |
Jul 03, 2023 | 11.17 | 11.28 | 10.93 | 10.99 | 128,726 | +0.12(+1.10%) |
Jun 30, 2023 | 10.62 | 11.17 | 10.62 | 10.87 | 205,159 | -0.28(-2.51%) |
Jun 29, 2023 | 10.82 | 11.18 | 10.79 | 11.15 | 152,109 | +0.33(+3.05%) |
Jun 28, 2023 | 10.75 | 11.04 | 10.61 | 10.82 | 174,536 | +0.04(+0.37%) |
Jun 27, 2023 | 10.86 | 10.86 | 10.51 | 10.78 | 331,975 | -0.06(-0.55%) |
Jun 26, 2023 | 11.14 | 11.23 | 10.45 | 10.84 | 540,086 | -0.36(-3.21%) |
Jun 23, 2023 | 11.04 | 11.30 | 11.04 | 11.20 | 3,729,868 | +0.05(+0.45%) |
Jun 22, 2023 | 11.18 | 11.39 | 11.08 | 11.15 | 214,746 | -0.10(-0.89%) |
Jun 21, 2023 | 11.45 | 11.45 | 10.96 | 11.25 | 550,724 | -0.25(-2.17%) |
Jun 20, 2023 | 11.72 | 11.78 | 11.37 | 11.50 | 639,278 | -0.22(-1.88%) |
Jun 16, 2023 | 11.79 | 11.91 | 11.47 | 11.72 | 499,498 | -0.02(-0.17%) |
Jun 15, 2023 | 11.43 | 11.74 | 11.25 | 11.74 | 568,241 | +0.05(+0.43%) |
May 08, 2023 | 11.75 | 11.82 | 11.55 | 11.69 | 199,324 | +0.04(+0.34%) |
May 05, 2023 | 11.70 | 11.84 | 11.61 | 11.65 | 196,923 | -0.03(-0.26%) |
May 04, 2023 | 11.84 | 11.85 | 11.52 | 11.68 | 200,761 | -0.15(-1.27%) |
May 03, 2023 | 11.84 | 12.05 | 11.78 | 11.83 | 122,045 | +0.01(+0.08%) |
May 02, 2023 | 12.10 | 12.14 | 11.66 | 11.82 | 230,559 | -0.28(-2.31%) |