Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.28 | 13.28 | 13.10 | 13.22 | 82,969 | +0.04(+0.31%) |
May 30, 2024 | 12.63 | 13.22 | 12.63 | 13.18 | 54,790 | +0.20(+1.53%) |
May 29, 2024 | 13.04 | 13.13 | 12.98 | 12.98 | 49,928 | -0.03(-0.25%) |
May 28, 2024 | 13.06 | 13.06 | 12.57 | 13.01 | 33,986 | +0.14(+1.11%) |
May 24, 2024 | 12.73 | 12.87 | 12.60 | 12.87 | 50,682 | +0.23(+1.82%) |
May 23, 2024 | 12.97 | 12.97 | 12.58 | 12.64 | 81,724 | +0.04(+0.32%) |
May 22, 2024 | 13.34 | 13.34 | 12.57 | 12.60 | 92,986 | -0.53(-4.04%) |
May 21, 2024 | 13.02 | 13.14 | 13.00 | 13.13 | 50,265 | +0.15(+1.16%) |
May 20, 2024 | 12.84 | 12.98 | 12.79 | 12.98 | 40,529 | +0.20(+1.60%) |
May 17, 2024 | 12.60 | 12.78 | 12.50 | 12.78 | 37,944 | +0.25(+1.96%) |
May 16, 2024 | 12.46 | 12.53 | 12.44 | 12.53 | 34,864 | +0.15(+1.21%) |
May 15, 2024 | 12.07 | 12.38 | 12.07 | 12.38 | 173,735 | +0.23(+1.89%) |
May 14, 2024 | 12.04 | 12.20 | 12.04 | 12.15 | 82,826 | +0.11(+0.91%) |
May 13, 2024 | 11.69 | 12.12 | 11.69 | 12.04 | 106,047 | +0.01(+0.08%) |
May 10, 2024 | 11.65 | 12.12 | 11.65 | 12.03 | 74,546 | -0.01(-0.08%) |
May 09, 2024 | 11.45 | 12.04 | 11.45 | 12.04 | 151,603 | +0.09(+0.80%) |
May 08, 2024 | 11.87 | 11.98 | 11.87 | 11.95 | 53,117 | -0.09(-0.79%) |
May 07, 2024 | 11.62 | 12.14 | 11.62 | 12.04 | 199,193 | -0.14(-1.15%) |
May 06, 2024 | 12.00 | 12.18 | 11.99 | 12.18 | 106,220 | +0.18(+1.50%) |
May 03, 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 89,312 | +0.33(+2.83%) |
May 02, 2024 | 11.56 | 11.70 | 11.30 | 11.67 | 132,942 | +0.21(+1.88%) |
May 01, 2024 | 11.31 | 11.54 | 11.30 | 11.46 | 83,536 | +0.06(+0.57%) |
Apr 30, 2024 | 11.27 | 12.04 | 11.27 | 11.39 | 193,701 | -0.31(-2.65%) |
Apr 29, 2024 | 11.26 | 11.75 | 11.26 | 11.70 | 248,626 | +0.64(+5.79%) |
Apr 26, 2024 | 10.95 | 11.07 | 10.94 | 11.06 | 343,492 | +0.27(+2.50%) |
Apr 25, 2024 | 10.34 | 10.79 | 10.23 | 10.79 | 242,434 | +0.16(+1.51%) |
Apr 24, 2024 | 10.71 | 10.71 | 10.56 | 10.63 | 119,009 | -0.14(-1.30%) |
Apr 23, 2024 | 10.33 | 10.78 | 10.33 | 10.77 | 203,200 | -0.08(-0.74%) |
Apr 22, 2024 | 10.77 | 10.94 | 10.73 | 10.85 | 212,211 | +0.46(+4.43%) |
Apr 19, 2024 | 9.910 | 10.47 | 9.910 | 10.39 | 142,788 | -0.10(-0.95%) |
Apr 18, 2024 | 10.20 | 10.87 | 10.20 | 10.49 | 176,069 | -0.17(-1.59%) |
Apr 17, 2024 | 10.65 | 10.83 | 10.51 | 10.66 | 256,613 | +0.17(+1.62%) |
Apr 16, 2024 | 10.43 | 10.61 | 10.37 | 10.49 | 205,242 | -0.42(-3.85%) |
Apr 15, 2024 | 10.91 | 11.35 | 10.89 | 10.91 | 121,404 | +0.31(+2.92%) |
Apr 12, 2024 | 10.33 | 10.83 | 10.33 | 10.60 | 109,146 | -0.24(-2.21%) |
Apr 11, 2024 | 10.48 | 10.86 | 10.48 | 10.84 | 193,285 | +0.14(+1.31%) |
Apr 10, 2024 | 10.72 | 10.78 | 10.65 | 10.70 | 90,468 | -0.13(-1.16%) |
Apr 09, 2024 | 10.70 | 10.85 | 10.70 | 10.83 | 188,229 | +0.16(+1.46%) |
Apr 08, 2024 | 10.59 | 10.83 | 10.54 | 10.67 | 217,596 | +0.09(+0.81%) |
Apr 05, 2024 | 10.49 | 10.62 | 10.49 | 10.58 | 181,933 | +0.32(+3.16%) |
Apr 04, 2024 | 10.45 | 10.50 | 10.25 | 10.26 | 184,116 | +0.33(+3.32%) |
Apr 03, 2024 | 9.850 | 9.980 | 9.850 | 9.930 | 157,655 | -0.01(-0.10%) |
Apr 02, 2024 | 9.880 | 9.940 | 9.860 | 9.940 | 128,277 | +0.18(+1.84%) |
Apr 01, 2024 | 9.880 | 9.880 | 9.600 | 9.760 | 228,258 | +0.05(+0.51%) |
Mar 28, 2024 | 9.710 | 9.740 | 9.650 | 9.710 | 224,276 | +0.09(+0.94%) |
Mar 27, 2024 | 9.360 | 9.620 | 9.280 | 9.620 | 163,984 | +0.26(+2.78%) |
Mar 26, 2024 | 9.380 | 9.385 | 9.330 | 9.360 | 315,753 | -0.21(-2.19%) |
Mar 25, 2024 | 9.560 | 9.610 | 9.560 | 9.570 | 195,619 | +0.16(+1.65%) |
Mar 22, 2024 | 9.230 | 9.500 | 9.230 | 9.415 | 151,583 | -0.22(-2.23%) |
Mar 21, 2024 | 9.630 | 9.707 | 9.630 | 9.630 | 97,784 | -0.21(-2.18%) |
Mar 20, 2024 | 9.620 | 9.870 | 9.600 | 9.845 | 146,307 | -0.21(-2.04%) |
Mar 19, 2024 | 9.931 | 10.07 | 9.931 | 10.05 | 264,301 | -0.13(-1.28%) |
Mar 18, 2024 | 10.19 | 10.20 | 10.12 | 10.18 | 149,924 | +0.48(+4.95%) |
Mar 15, 2024 | 9.840 | 9.840 | 9.670 | 9.700 | 196,820 | -0.09(-0.92%) |
Mar 14, 2024 | 9.890 | 9.890 | 9.720 | 9.790 | 147,363 | +0.20(+2.09%) |
Mar 13, 2024 | 9.500 | 9.590 | 9.280 | 9.590 | 165,077 | +0.11(+1.16%) |
Mar 12, 2024 | 9.420 | 9.595 | 9.410 | 9.480 | 224,288 | -0.11(-1.15%) |
Mar 11, 2024 | 9.500 | 9.630 | 9.500 | 9.590 | 369,035 | -0.11(-1.13%) |
Mar 08, 2024 | 9.820 | 9.880 | 9.500 | 9.700 | 146,653 | +0.00(+0.00%) |
Mar 07, 2024 | 9.520 | 10.07 | 9.520 | 9.700 | 218,722 | +0.09(+0.94%) |
Mar 06, 2024 | 9.546 | 9.783 | 9.460 | 9.610 | 256,075 | +0.22(+2.34%) |
Mar 05, 2024 | 9.770 | 9.770 | 9.350 | 9.390 | 192,019 | -0.12(-1.26%) |
Mar 04, 2024 | 9.250 | 9.805 | 9.250 | 9.510 | 185,138 | -0.30(-3.06%) |
Mar 01, 2024 | 9.470 | 9.810 | 9.470 | 9.810 | 340,697 | +0.25(+2.62%) |
Feb 29, 2024 | 9.500 | 9.600 | 9.490 | 9.560 | 415,853 | +0.52(+5.75%) |
Feb 28, 2024 | 9.080 | 9.120 | 9.010 | 9.040 | 193,091 | -0.26(-2.80%) |
Feb 27, 2024 | 9.315 | 9.315 | 9.210 | 9.300 | 258,542 | -0.07(-0.75%) |
Feb 26, 2024 | 9.270 | 9.432 | 9.270 | 9.370 | 249,536 | -0.04(-0.43%) |
Feb 23, 2024 | 9.320 | 9.460 | 9.260 | 9.410 | 238,406 | +0.09(+0.97%) |
Feb 22, 2024 | 9.320 | 9.370 | 9.110 | 9.320 | 280,950 | +0.13(+1.41%) |
Feb 21, 2024 | 9.100 | 9.350 | 9.100 | 9.190 | 496,456 | +0.07(+0.77%) |
Feb 20, 2024 | 9.390 | 9.390 | 9.080 | 9.120 | 385,077 | -0.24(-2.56%) |
Feb 16, 2024 | 9.510 | 9.510 | 9.338 | 9.360 | 149,807 | -0.33(-3.41%) |
Feb 15, 2024 | 9.560 | 9.690 | 9.520 | 9.690 | 182,221 | -0.31(-3.10%) |
Feb 14, 2024 | 9.610 | 10.26 | 9.610 | 10.00 | 251,279 | +0.27(+2.77%) |
Feb 13, 2024 | 10.13 | 10.13 | 9.680 | 9.730 | 187,880 | -0.48(-4.70%) |
Feb 12, 2024 | 9.790 | 10.22 | 9.790 | 10.21 | 158,249 | +0.03(+0.29%) |
Feb 09, 2024 | 10.08 | 10.26 | 10.05 | 10.18 | 124,781 | -0.11(-1.07%) |
Feb 08, 2024 | 10.30 | 10.30 | 10.21 | 10.29 | 167,506 | -0.11(-1.06%) |
Feb 07, 2024 | 10.44 | 10.50 | 10.37 | 10.40 | 356,468 | +0.11(+1.07%) |
Feb 06, 2024 | 10.22 | 10.35 | 10.20 | 10.29 | 298,136 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.45 | 10.31 | 10.44 | 141,372 | -0.25(-2.34%) |
Feb 02, 2024 | 10.81 | 10.81 | 10.67 | 10.69 | 76,333 | -0.12(-1.11%) |
Feb 01, 2024 | 10.70 | 10.89 | 10.70 | 10.81 | 373,590 | -0.03(-0.28%) |
Jan 31, 2024 | 11.15 | 11.15 | 10.84 | 10.84 | 81,550 | -0.17(-1.54%) |
Jan 30, 2024 | 10.99 | 11.01 | 10.88 | 11.01 | 84,263 | -0.15(-1.34%) |
Jan 29, 2024 | 11.03 | 11.17 | 10.98 | 11.16 | 83,257 | +0.10(+0.90%) |
Jan 26, 2024 | 11.04 | 11.13 | 10.95 | 11.06 | 101,312 | +0.03(+0.27%) |
Jan 25, 2024 | 10.98 | 11.03 | 10.91 | 11.03 | 151,382 | -0.04(-0.36%) |
Jan 24, 2024 | 11.15 | 11.23 | 11.07 | 11.07 | 129,729 | +0.25(+2.31%) |
Jan 23, 2024 | 10.74 | 10.83 | 10.69 | 10.82 | 219,030 | +0.56(+5.46%) |
Jan 22, 2024 | 10.29 | 10.41 | 10.24 | 10.26 | 162,909 | -0.49(-4.56%) |
Jan 19, 2024 | 10.62 | 10.80 | 10.60 | 10.75 | 201,932 | -0.07(-0.65%) |
Jan 18, 2024 | 10.70 | 10.82 | 10.65 | 10.82 | 299,094 | +0.09(+0.84%) |
Jan 17, 2024 | 10.77 | 10.77 | 10.61 | 10.73 | 177,941 | -0.41(-3.71%) |
Jan 16, 2024 | 11.23 | 11.26 | 11.08 | 11.14 | 65,561 | -0.68(-5.73%) |
Jan 12, 2024 | 11.98 | 11.99 | 11.82 | 11.82 | 69,377 | +0.02(+0.17%) |
Jan 11, 2024 | 11.80 | 11.82 | 11.61 | 11.80 | 89,350 | +0.44(+3.87%) |
Jan 10, 2024 | 11.09 | 11.45 | 11.09 | 11.36 | 115,072 | +0.14(+1.25%) |
Jan 09, 2024 | 11.45 | 11.45 | 11.14 | 11.22 | 93,915 | +0.08(+0.72%) |
Jan 08, 2024 | 10.94 | 11.14 | 10.90 | 11.14 | 59,759 | +0.19(+1.69%) |
Jan 05, 2024 | 11.11 | 11.11 | 10.84 | 10.96 | 58,647 | -0.08(-0.77%) |
Jan 04, 2024 | 10.91 | 11.04 | 10.64 | 11.04 | 124,213 | -0.08(-0.72%) |
Jan 03, 2024 | 11.19 | 11.21 | 11.04 | 11.12 | 109,887 | -0.08(-0.71%) |
Jan 02, 2024 | 11.28 | 11.34 | 11.07 | 11.20 | 54,289 | -0.07(-0.60%) |
Dec 29, 2023 | 11.03 | 11.37 | 11.03 | 11.27 | 33,485 | -0.02(-0.19%) |
Dec 28, 2023 | 11.30 | 11.36 | 11.24 | 11.29 | 45,794 | -0.09(-0.79%) |
Dec 27, 2023 | 11.35 | 11.39 | 11.31 | 11.38 | 41,925 | +0.23(+2.06%) |
Dec 26, 2023 | 10.61 | 11.16 | 10.61 | 11.15 | 46,710 | +0.11(+1.00%) |
Dec 22, 2023 | 11.06 | 11.14 | 10.96 | 11.04 | 47,972 | -0.01(-0.09%) |
Dec 21, 2023 | 11.08 | 11.15 | 10.98 | 11.05 | 77,982 | +0.20(+1.80%) |
Dec 20, 2023 | 11.00 | 11.04 | 10.83 | 10.86 | 52,672 | -0.20(-1.76%) |
Dec 19, 2023 | 10.55 | 11.05 | 10.55 | 11.05 | 64,742 | +0.22(+2.03%) |
Dec 18, 2023 | 10.81 | 10.94 | 10.76 | 10.83 | 78,818 | +0.13(+1.21%) |
Dec 15, 2023 | 10.76 | 10.82 | 10.47 | 10.70 | 224,881 | +0.05(+0.47%) |
Dec 14, 2023 | 10.97 | 10.97 | 10.40 | 10.65 | 121,913 | +0.47(+4.62%) |
Dec 13, 2023 | 9.630 | 10.18 | 9.630 | 10.18 | 161,764 | +0.31(+3.14%) |
Dec 12, 2023 | 9.900 | 9.960 | 9.830 | 9.870 | 178,516 | -0.22(-2.18%) |
Dec 11, 2023 | 10.09 | 10.26 | 10.02 | 10.09 | 188,865 | -0.15(-1.46%) |
Dec 08, 2023 | 9.950 | 10.24 | 9.950 | 10.24 | 108,145 | +0.00(+0.00%) |
Dec 07, 2023 | 10.20 | 10.28 | 10.14 | 10.24 | 186,471 | +0.19(+1.89%) |
Dec 06, 2023 | 10.29 | 10.29 | 10.05 | 10.05 | 180,832 | +0.11(+1.11%) |
Dec 05, 2023 | 9.820 | 9.940 | 9.810 | 9.940 | 143,950 | -0.17(-1.68%) |
Dec 04, 2023 | 10.17 | 10.23 | 10.09 | 10.11 | 203,685 | -0.31(-2.98%) |
Dec 01, 2023 | 10.01 | 10.45 | 10.01 | 10.42 | 156,918 | +0.37(+3.68%) |
Nov 30, 2023 | 10.04 | 10.16 | 10.04 | 10.05 | 196,339 | -0.02(-0.20%) |
Nov 29, 2023 | 10.07 | 10.16 | 10.06 | 10.07 | 124,580 | -0.28(-2.71%) |
Nov 28, 2023 | 9.880 | 10.41 | 9.880 | 10.35 | 107,128 | +0.18(+1.77%) |
Nov 27, 2023 | 10.22 | 10.35 | 10.12 | 10.17 | 106,665 | -0.14(-1.36%) |
Nov 24, 2023 | 9.970 | 10.33 | 9.970 | 10.31 | 39,480 | -0.14(-1.34%) |
Nov 22, 2023 | 10.50 | 10.50 | 10.34 | 10.45 | 51,471 | -0.16(-1.51%) |
Nov 21, 2023 | 10.65 | 10.79 | 10.51 | 10.61 | 139,297 | +0.03(+0.28%) |
Nov 20, 2023 | 10.35 | 10.58 | 10.34 | 10.58 | 144,777 | +0.16(+1.54%) |
Nov 17, 2023 | 10.49 | 10.49 | 10.30 | 10.42 | 101,429 | +0.22(+2.16%) |
Nov 16, 2023 | 10.31 | 10.32 | 10.18 | 10.20 | 92,143 | -0.24(-2.30%) |
Nov 15, 2023 | 10.16 | 10.85 | 10.16 | 10.44 | 111,176 | -0.02(-0.19%) |
Nov 14, 2023 | 10.36 | 10.49 | 10.09 | 10.46 | 220,291 | +0.60(+6.09%) |
Nov 13, 2023 | 9.720 | 9.970 | 9.720 | 9.860 | 435,688 | -0.14(-1.39%) |
Nov 10, 2023 | 9.880 | 10.02 | 9.850 | 9.999 | 161,994 | -0.08(-0.80%) |
Nov 09, 2023 | 10.52 | 10.52 | 10.08 | 10.08 | 162,866 | +0.15(+1.51%) |
Nov 08, 2023 | 10.05 | 10.10 | 9.900 | 9.930 | 149,424 | -0.41(-3.97%) |
Nov 07, 2023 | 10.04 | 10.39 | 10.04 | 10.34 | 176,456 | -0.22(-2.08%) |
Nov 06, 2023 | 10.64 | 10.64 | 10.26 | 10.56 | 125,642 | -0.23(-2.13%) |
Nov 03, 2023 | 10.77 | 10.87 | 10.73 | 10.79 | 117,194 | -0.03(-0.28%) |
Nov 02, 2023 | 10.84 | 10.86 | 10.75 | 10.82 | 115,322 | +0.13(+1.22%) |
Nov 01, 2023 | 10.47 | 10.69 | 10.46 | 10.69 | 223,594 | -0.02(-0.19%) |
Oct 31, 2023 | 10.64 | 10.74 | 10.57 | 10.71 | 323,962 | +0.04(+0.37%) |
Oct 30, 2023 | 10.69 | 10.75 | 10.62 | 10.67 | 192,311 | +0.23(+2.20%) |
Oct 27, 2023 | 10.76 | 10.76 | 10.18 | 10.44 | 186,557 | +0.11(+1.07%) |
Oct 26, 2023 | 10.28 | 10.34 | 10.18 | 10.33 | 195,007 | +0.13(+1.27%) |
Oct 25, 2023 | 10.24 | 10.35 | 10.16 | 10.20 | 291,503 | -0.19(-1.83%) |
Oct 24, 2023 | 10.11 | 10.39 | 10.11 | 10.39 | 530,176 | +0.01(+0.10%) |
Oct 23, 2023 | 10.20 | 10.44 | 10.20 | 10.38 | 295,974 | -0.10(-0.95%) |
Oct 20, 2023 | 10.55 | 10.55 | 10.42 | 10.48 | 285,184 | -0.17(-1.60%) |
Oct 19, 2023 | 10.33 | 10.77 | 10.33 | 10.65 | 214,480 | -0.24(-2.20%) |
Oct 18, 2023 | 10.97 | 10.98 | 10.84 | 10.89 | 172,573 | -0.09(-0.82%) |
Oct 17, 2023 | 10.95 | 11.06 | 10.85 | 10.98 | 308,266 | -0.16(-1.44%) |
Oct 16, 2023 | 10.65 | 11.22 | 11.03 | 11.14 | 233,041 | +0.16(+1.46%) |
Oct 13, 2023 | 11.04 | 11.12 | 10.94 | 10.98 | 104,142 | +0.17(+1.57%) |
Oct 12, 2023 | 11.19 | 11.19 | 10.70 | 10.81 | 159,636 | -0.17(-1.55%) |
Oct 11, 2023 | 10.63 | 11.03 | 10.63 | 10.98 | 103,683 | -0.12(-1.08%) |
Oct 10, 2023 | 10.67 | 11.15 | 10.67 | 11.10 | 309,418 | +0.24(+2.21%) |
Oct 09, 2023 | 10.73 | 10.86 | 10.64 | 10.86 | 137,190 | -0.04(-0.37%) |
Oct 06, 2023 | 10.31 | 10.92 | 10.31 | 10.90 | 233,035 | +0.30(+2.83%) |
Oct 05, 2023 | 10.26 | 10.70 | 10.26 | 10.60 | 166,518 | +0.03(+0.28%) |
Oct 04, 2023 | 10.58 | 10.64 | 10.43 | 10.57 | 186,421 | -0.08(-0.75%) |
Oct 03, 2023 | 10.37 | 10.71 | 10.37 | 10.65 | 214,292 | -0.05(-0.47%) |
Oct 02, 2023 | 10.90 | 10.90 | 10.67 | 10.70 | 208,602 | -0.08(-0.74%) |
Sep 29, 2023 | 10.76 | 11.00 | 10.73 | 10.78 | 199,883 | +0.10(+0.94%) |
Sep 28, 2023 | 10.43 | 10.73 | 10.43 | 10.68 | 483,916 | +0.35(+3.39%) |
Sep 27, 2023 | 10.35 | 10.37 | 10.21 | 10.33 | 244,637 | -0.08(-0.77%) |
Sep 26, 2023 | 10.53 | 10.53 | 10.39 | 10.41 | 268,477 | -0.11(-1.05%) |
Sep 25, 2023 | 10.51 | 10.52 | 10.48 | 10.52 | 260,474 | -0.10(-0.94%) |
Sep 22, 2023 | 10.67 | 10.81 | 10.62 | 10.62 | 142,319 | +0.03(+0.28%) |
Sep 21, 2023 | 10.55 | 10.66 | 10.55 | 10.59 | 262,213 | -0.01(-0.09%) |
Sep 20, 2023 | 10.72 | 10.85 | 10.60 | 10.60 | 165,373 | -0.28(-2.57%) |
Sep 19, 2023 | 10.62 | 10.90 | 10.62 | 10.88 | 316,341 | +0.16(+1.49%) |
Sep 18, 2023 | 10.61 | 10.74 | 10.61 | 10.72 | 181,859 | +0.17(+1.61%) |
Sep 15, 2023 | 10.56 | 10.70 | 10.55 | 10.55 | 338,679 | +0.03(+0.29%) |
Sep 14, 2023 | 10.26 | 10.55 | 10.26 | 10.52 | 259,584 | +0.10(+0.96%) |
Sep 13, 2023 | 10.45 | 10.50 | 10.42 | 10.42 | 85,639 | -0.04(-0.38%) |
Sep 12, 2023 | 10.44 | 10.48 | 10.38 | 10.46 | 355,351 | -0.02(-0.19%) |
Sep 11, 2023 | 10.52 | 10.60 | 10.41 | 10.48 | 448,478 | +0.13(+1.26%) |
Sep 08, 2023 | 10.20 | 10.45 | 10.20 | 10.35 | 152,050 | -0.14(-1.33%) |
Sep 07, 2023 | 10.38 | 10.61 | 10.38 | 10.49 | 151,638 | -0.26(-2.44%) |
Sep 06, 2023 | 10.91 | 10.96 | 10.74 | 10.75 | 307,062 | -0.27(-2.43%) |
Sep 05, 2023 | 10.70 | 11.09 | 10.70 | 11.02 | 204,932 | -0.03(-0.27%) |
Sep 01, 2023 | 11.15 | 11.15 | 10.75 | 11.05 | 135,637 | +0.08(+0.73%) |
Aug 31, 2023 | 11.07 | 11.07 | 10.92 | 10.97 | 84,950 | -0.05(-0.45%) |
Aug 30, 2023 | 11.18 | 11.22 | 10.91 | 11.02 | 137,373 | -0.05(-0.45%) |
Aug 29, 2023 | 10.65 | 11.12 | 10.65 | 11.07 | 305,637 | +0.08(+0.73%) |
Aug 28, 2023 | 11.01 | 11.34 | 10.95 | 10.99 | 279,435 | -0.12(-1.08%) |
Aug 25, 2023 | 11.15 | 11.21 | 11.00 | 11.11 | 116,204 | -0.45(-3.89%) |
Aug 24, 2023 | 11.74 | 12.13 | 11.55 | 11.56 | 133,925 | -0.64(-5.25%) |
Aug 23, 2023 | 12.06 | 12.29 | 12.06 | 12.20 | 124,475 | +0.14(+1.16%) |
Aug 22, 2023 | 11.90 | 12.08 | 11.90 | 12.06 | 309,340 | +0.10(+0.84%) |
Aug 21, 2023 | 11.70 | 12.24 | 11.70 | 11.96 | 285,919 | +0.08(+0.67%) |
Aug 18, 2023 | 12.14 | 12.14 | 11.77 | 11.88 | 146,768 | +0.02(+0.17%) |
Aug 17, 2023 | 12.04 | 12.13 | 11.84 | 11.86 | 313,800 | -0.07(-0.55%) |
Aug 16, 2023 | 11.96 | 12.07 | 11.90 | 11.93 | 178,507 | -0.07(-0.62%) |
Aug 15, 2023 | 12.39 | 12.39 | 11.96 | 12.00 | 163,830 | -0.36(-2.87%) |
Aug 14, 2023 | 12.25 | 12.40 | 12.18 | 12.36 | 91,397 | -0.03(-0.24%) |
Aug 11, 2023 | 12.95 | 12.95 | 12.37 | 12.38 | 74,212 | -0.21(-1.71%) |
Aug 10, 2023 | 12.80 | 12.80 | 12.56 | 12.60 | 75,054 | -0.06(-0.47%) |
Aug 09, 2023 | 12.65 | 12.69 | 12.55 | 12.66 | 66,752 | +0.04(+0.32%) |
Aug 08, 2023 | 12.39 | 12.78 | 12.15 | 12.62 | 96,682 | -0.18(-1.41%) |
Aug 07, 2023 | 12.45 | 12.90 | 12.45 | 12.80 | 51,345 | -0.01(-0.08%) |
Aug 04, 2023 | 12.76 | 13.03 | 12.76 | 12.81 | 68,836 | +0.11(+0.87%) |
Aug 03, 2023 | 12.50 | 12.79 | 12.49 | 12.70 | 114,806 | +0.11(+0.91%) |
Aug 02, 2023 | 12.76 | 12.77 | 12.54 | 12.59 | 60,405 | -0.26(-2.02%) |
Aug 01, 2023 | 12.94 | 12.94 | 12.76 | 12.85 | 61,412 | -0.29(-2.17%) |
Jul 31, 2023 | 13.11 | 13.14 | 13.08 | 13.13 | 49,389 | +0.26(+2.02%) |
Jul 28, 2023 | 12.97 | 13.13 | 12.87 | 12.87 | 44,246 | -0.08(-0.62%) |
Jul 27, 2023 | 13.13 | 13.17 | 12.95 | 12.95 | 38,071 | -0.27(-2.04%) |
Jul 26, 2023 | 13.10 | 13.27 | 13.10 | 13.22 | 44,265 | +0.02(+0.15%) |
Jul 25, 2023 | 12.97 | 13.26 | 12.97 | 13.20 | 112,424 | +0.63(+5.01%) |
Jul 24, 2023 | 12.55 | 12.63 | 12.51 | 12.57 | 85,204 | -0.20(-1.57%) |
Jul 21, 2023 | 12.54 | 12.87 | 12.54 | 12.77 | 74,753 | -0.09(-0.70%) |
Jul 20, 2023 | 12.98 | 13.09 | 12.51 | 12.86 | 70,360 | -0.16(-1.23%) |
Jul 19, 2023 | 13.07 | 13.11 | 12.88 | 13.02 | 35,774 | -0.33(-2.47%) |
Jul 18, 2023 | 13.28 | 13.48 | 13.24 | 13.35 | 56,806 | +0.05(+0.38%) |
Jul 17, 2023 | 13.87 | 13.87 | 13.24 | 13.30 | 70,420 | -0.27(-1.99%) |
Jul 14, 2023 | 13.44 | 13.70 | 13.41 | 13.57 | 27,230 | +0.17(+1.30%) |
Jul 13, 2023 | 13.30 | 13.50 | 13.20 | 13.40 | 66,712 | +0.53(+4.12%) |
Jul 12, 2023 | 12.92 | 12.92 | 12.76 | 12.87 | 80,006 | +0.53(+4.30%) |
Jul 11, 2023 | 12.09 | 12.38 | 12.09 | 12.34 | 216,979 | +0.29(+2.37%) |
Jul 10, 2023 | 12.07 | 12.12 | 11.94 | 12.05 | 187,302 | -0.24(-1.95%) |
Jul 07, 2023 | 12.10 | 12.38 | 12.10 | 12.29 | 176,284 | +0.04(+0.33%) |
Jul 06, 2023 | 12.40 | 12.48 | 12.18 | 12.25 | 85,857 | -0.52(-4.07%) |
Jul 05, 2023 | 12.49 | 12.83 | 12.49 | 12.77 | 184,635 | +0.00(+0.00%) |
Jul 03, 2023 | 12.81 | 12.81 | 12.66 | 12.77 | 180,594 | +0.21(+1.67%) |
Jun 30, 2023 | 12.25 | 12.67 | 12.25 | 12.56 | 90,795 | +0.15(+1.21%) |
Jun 29, 2023 | 12.21 | 12.44 | 12.21 | 12.41 | 97,675 | +0.03(+0.24%) |
Jun 28, 2023 | 12.45 | 12.56 | 12.29 | 12.38 | 713,095 | -0.10(-0.80%) |
Jun 27, 2023 | 12.39 | 12.56 | 12.39 | 12.48 | 184,126 | +0.07(+0.56%) |
Jun 26, 2023 | 12.42 | 12.45 | 12.25 | 12.41 | 243,502 | +0.04(+0.36%) |
Jun 23, 2023 | 12.62 | 12.62 | 12.13 | 12.37 | 96,957 | -0.41(-3.21%) |
Jun 22, 2023 | 12.86 | 12.88 | 12.71 | 12.78 | 127,605 | -0.16(-1.21%) |
Jun 21, 2023 | 13.23 | 13.23 | 12.82 | 12.93 | 87,122 | -0.34(-2.55%) |
Jun 20, 2023 | 13.33 | 13.43 | 13.26 | 13.27 | 104,868 | -0.12(-0.90%) |
Jun 16, 2023 | 13.55 | 13.57 | 13.39 | 13.39 | 164,321 | -0.18(-1.33%) |