Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.28 | 12.56 | 12.24 | 12.50 | 759,192 | +0.24(+1.92%) |
May 30, 2024 | 12.31 | 12.53 | 12.09 | 12.26 | 167,284 | +0.20(+1.63%) |
May 29, 2024 | 12.40 | 12.40 | 11.79 | 12.07 | 242,435 | -0.61(-4.81%) |
May 28, 2024 | 13.04 | 13.18 | 12.64 | 12.68 | 182,160 | -0.26(-1.98%) |
May 24, 2024 | 12.90 | 13.05 | 12.83 | 12.93 | 165,490 | +0.05(+0.38%) |
May 23, 2024 | 13.27 | 13.33 | 12.83 | 12.88 | 251,382 | -0.39(-2.96%) |
May 22, 2024 | 13.14 | 13.29 | 13.13 | 13.27 | 285,297 | +0.10(+0.75%) |
May 21, 2024 | 13.06 | 13.23 | 13.03 | 13.18 | 133,434 | +0.06(+0.45%) |
May 20, 2024 | 12.97 | 13.26 | 12.96 | 13.12 | 216,764 | +0.08(+0.60%) |
May 17, 2024 | 12.74 | 13.18 | 12.68 | 13.04 | 156,552 | +0.31(+2.47%) |
May 16, 2024 | 12.46 | 12.84 | 12.46 | 12.72 | 142,577 | +0.18(+1.41%) |
May 15, 2024 | 12.58 | 12.66 | 12.40 | 12.55 | 133,945 | +0.24(+1.92%) |
May 14, 2024 | 12.45 | 12.59 | 12.23 | 12.31 | 122,476 | -0.03(-0.24%) |
May 13, 2024 | 12.21 | 12.57 | 12.13 | 12.34 | 149,377 | +0.21(+1.70%) |
May 10, 2024 | 12.31 | 12.50 | 12.12 | 12.13 | 165,382 | -0.22(-1.75%) |
May 09, 2024 | 12.19 | 12.39 | 12.18 | 12.35 | 136,842 | +0.16(+1.29%) |
May 08, 2024 | 11.85 | 12.26 | 11.85 | 12.19 | 135,348 | +0.21(+1.72%) |
May 07, 2024 | 12.07 | 12.31 | 11.97 | 11.99 | 148,836 | -0.06(-0.49%) |
May 06, 2024 | 11.98 | 12.12 | 11.91 | 12.05 | 116,573 | +0.11(+0.91%) |
May 03, 2024 | 11.78 | 11.96 | 11.65 | 11.94 | 135,809 | +0.34(+2.97%) |
May 02, 2024 | 11.31 | 11.61 | 11.27 | 11.59 | 124,025 | +0.34(+3.06%) |
May 01, 2024 | 10.95 | 11.46 | 10.82 | 11.25 | 182,734 | +0.42(+3.90%) |
Apr 30, 2024 | 11.00 | 11.04 | 10.73 | 10.83 | 126,068 | -0.28(-2.48%) |
Apr 29, 2024 | 11.18 | 11.31 | 11.06 | 11.10 | 113,343 | -0.07(-0.62%) |
Apr 26, 2024 | 11.18 | 11.34 | 11.04 | 11.17 | 125,294 | -0.01(-0.09%) |
Apr 25, 2024 | 11.25 | 11.29 | 10.86 | 11.18 | 230,187 | -0.29(-2.57%) |
Apr 24, 2024 | 11.61 | 11.80 | 11.22 | 11.48 | 219,074 | -0.58(-4.81%) |
Apr 23, 2024 | 11.68 | 12.18 | 11.68 | 12.06 | 156,928 | +0.32(+2.76%) |
Apr 22, 2024 | 11.55 | 11.88 | 11.55 | 11.73 | 115,397 | +0.18(+1.53%) |
Apr 19, 2024 | 11.07 | 11.58 | 11.07 | 11.55 | 189,295 | +0.42(+3.80%) |
Apr 18, 2024 | 10.96 | 11.19 | 10.87 | 11.13 | 135,291 | +0.19(+1.71%) |
Apr 17, 2024 | 11.06 | 11.23 | 10.91 | 10.95 | 153,513 | -0.02(-0.18%) |
Apr 16, 2024 | 10.78 | 11.01 | 10.55 | 10.97 | 137,280 | +0.07(+0.63%) |
Apr 15, 2024 | 10.95 | 11.10 | 10.76 | 10.90 | 108,699 | +0.00(+0.00%) |
Apr 12, 2024 | 10.85 | 10.95 | 10.77 | 10.90 | 134,374 | -0.10(-0.89%) |
Apr 11, 2024 | 10.99 | 11.02 | 10.74 | 10.99 | 154,675 | +0.08(+0.72%) |
Apr 10, 2024 | 11.57 | 11.57 | 10.76 | 10.92 | 231,942 | -0.95(-8.03%) |
Apr 09, 2024 | 11.94 | 12.13 | 11.83 | 11.87 | 124,804 | -0.02(-0.17%) |
Apr 08, 2024 | 11.75 | 11.97 | 11.75 | 11.89 | 89,682 | +0.18(+1.51%) |
Apr 05, 2024 | 11.84 | 12.06 | 11.69 | 11.71 | 120,813 | -0.28(-2.29%) |
Apr 04, 2024 | 12.02 | 12.28 | 11.91 | 11.99 | 159,305 | +0.13(+1.08%) |
Apr 03, 2024 | 12.23 | 12.38 | 11.82 | 11.86 | 125,497 | -0.40(-3.28%) |
Apr 02, 2024 | 12.14 | 12.35 | 12.05 | 12.26 | 224,916 | -0.08(-0.64%) |
Apr 01, 2024 | 12.46 | 12.46 | 12.12 | 12.34 | 206,308 | -0.05(-0.40%) |
Mar 28, 2024 | 12.14 | 12.42 | 12.42 | 12.39 | 280,118 | +0.28(+2.27%) |
Mar 27, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 215,477 | +0.59(+5.12%) |
Mar 26, 2024 | 11.72 | 11.84 | 11.49 | 11.53 | 161,357 | -0.09(-0.76%) |
Mar 25, 2024 | 11.70 | 11.94 | 11.57 | 11.61 | 124,085 | -0.10(-0.84%) |
Mar 22, 2024 | 11.91 | 12.01 | 11.67 | 11.71 | 272,107 | -0.16(-1.32%) |
Mar 21, 2024 | 12.01 | 12.18 | 11.86 | 11.87 | 195,711 | -0.10(-0.82%) |
Mar 20, 2024 | 11.58 | 12.07 | 11.46 | 11.97 | 336,975 | +0.38(+3.31%) |
Mar 19, 2024 | 11.57 | 11.77 | 11.55 | 11.58 | 130,809 | -0.02(-0.17%) |
Mar 18, 2024 | 11.75 | 11.83 | 11.52 | 11.60 | 171,491 | -0.13(-1.09%) |
Mar 15, 2024 | 11.43 | 11.75 | 11.43 | 11.73 | 634,014 | +0.30(+2.67%) |
Mar 14, 2024 | 12.20 | 12.29 | 11.38 | 11.43 | 185,853 | -0.85(-6.96%) |
Mar 13, 2024 | 12.32 | 12.56 | 12.19 | 12.28 | 115,324 | -0.12(-0.95%) |
Mar 12, 2024 | 12.72 | 12.72 | 12.35 | 12.40 | 118,625 | -0.30(-2.40%) |
Mar 11, 2024 | 12.40 | 12.79 | 12.40 | 12.70 | 153,108 | +0.25(+1.97%) |
Mar 08, 2024 | 12.69 | 12.70 | 12.39 | 12.46 | 125,149 | -0.02(-0.16%) |
Mar 07, 2024 | 12.42 | 12.67 | 12.32 | 12.48 | 212,539 | +0.24(+1.97%) |
Mar 06, 2024 | 12.41 | 12.45 | 11.98 | 12.24 | 280,794 | -0.14(-1.17%) |
Mar 05, 2024 | 12.21 | 12.58 | 12.10 | 12.38 | 232,738 | +0.09(+0.71%) |
Mar 04, 2024 | 12.32 | 12.58 | 12.21 | 12.30 | 225,682 | -0.03(-0.24%) |
Mar 01, 2024 | 12.29 | 12.37 | 11.86 | 12.32 | 209,261 | -0.08(-0.62%) |
Feb 29, 2024 | 12.47 | 12.67 | 12.30 | 12.40 | 386,307 | +0.22(+1.82%) |
Feb 28, 2024 | 12.07 | 12.27 | 12.02 | 12.18 | 219,012 | +0.04(+0.32%) |
Feb 27, 2024 | 12.39 | 12.54 | 12.09 | 12.14 | 179,556 | -0.11(-0.87%) |
Feb 26, 2024 | 12.48 | 12.66 | 12.16 | 12.25 | 175,967 | -0.23(-1.86%) |
Feb 23, 2024 | 12.85 | 12.86 | 12.47 | 12.48 | 151,819 | -0.41(-3.15%) |
Feb 22, 2024 | 12.86 | 12.94 | 12.66 | 12.88 | 226,645 | +0.03(+0.23%) |
Feb 21, 2024 | 12.89 | 12.95 | 12.71 | 12.86 | 224,789 | -0.05(-0.37%) |
Feb 20, 2024 | 12.98 | 13.24 | 12.86 | 12.90 | 267,833 | -0.29(-2.20%) |
Feb 16, 2024 | 12.83 | 13.52 | 12.58 | 13.19 | 554,190 | +0.14(+1.11%) |
Feb 15, 2024 | 12.62 | 13.14 | 12.56 | 13.05 | 776,940 | +0.57(+4.57%) |
Feb 14, 2024 | 12.50 | 12.57 | 12.31 | 12.48 | 259,657 | +0.13(+1.02%) |
Feb 13, 2024 | 12.63 | 13.01 | 12.21 | 12.35 | 288,044 | -0.76(-5.82%) |
Feb 12, 2024 | 12.74 | 13.34 | 12.72 | 13.12 | 538,176 | +0.28(+2.18%) |
Feb 09, 2024 | 12.81 | 12.84 | 12.39 | 12.84 | 382,109 | +0.18(+1.45%) |
Feb 08, 2024 | 13.02 | 13.09 | 12.56 | 12.65 | 265,109 | -0.32(-2.46%) |
Feb 07, 2024 | 13.10 | 13.19 | 12.59 | 12.97 | 402,294 | -0.19(-1.47%) |
Feb 06, 2024 | 14.53 | 14.68 | 13.05 | 13.16 | 403,468 | -1.40(-9.62%) |
Feb 05, 2024 | 14.68 | 14.76 | 14.32 | 14.56 | 149,989 | -0.36(-2.40%) |
Feb 02, 2024 | 14.79 | 15.25 | 14.79 | 14.92 | 168,567 | -0.20(-1.34%) |
Feb 01, 2024 | 15.50 | 15.61 | 14.70 | 15.12 | 212,840 | -0.36(-2.31%) |
Jan 31, 2024 | 16.40 | 16.74 | 15.48 | 15.48 | 273,765 | -1.34(-7.98%) |
Jan 30, 2024 | 16.77 | 17.00 | 16.70 | 16.82 | 165,837 | -0.09(-0.51%) |
Jan 29, 2024 | 16.67 | 16.93 | 16.47 | 16.91 | 138,292 | +0.29(+1.74%) |
Jan 26, 2024 | 17.03 | 17.39 | 16.17 | 16.62 | 142,379 | +0.41(+2.50%) |
Jan 25, 2024 | 16.43 | 16.57 | 15.98 | 16.22 | 170,536 | +0.02(+0.12%) |
Jan 24, 2024 | 16.12 | 16.39 | 16.08 | 16.20 | 147,248 | +0.25(+1.57%) |
Jan 23, 2024 | 16.08 | 16.22 | 15.91 | 15.95 | 111,951 | +0.01(+0.06%) |
Jan 22, 2024 | 15.49 | 15.95 | 15.38 | 15.94 | 74,504 | +0.62(+4.04%) |
Jan 19, 2024 | 15.11 | 15.33 | 14.89 | 15.32 | 106,009 | +0.31(+2.06%) |
Jan 18, 2024 | 14.97 | 15.07 | 14.80 | 15.01 | 142,201 | +0.10(+0.65%) |
Jan 17, 2024 | 14.64 | 14.92 | 14.58 | 14.91 | 88,267 | +0.02(+0.13%) |
Jan 16, 2024 | 14.95 | 15.28 | 14.81 | 14.89 | 66,695 | -0.29(-1.91%) |
Jan 12, 2024 | 15.60 | 15.70 | 15.10 | 15.18 | 54,323 | -0.21(-1.38%) |
Jan 11, 2024 | 15.46 | 15.62 | 15.17 | 15.40 | 62,560 | -0.25(-1.60%) |
Jan 10, 2024 | 15.48 | 15.67 | 15.36 | 15.65 | 61,586 | +0.09(+0.56%) |
Jan 09, 2024 | 15.57 | 15.67 | 15.42 | 15.56 | 53,561 | -0.28(-1.74%) |
Jan 08, 2024 | 15.93 | 15.93 | 15.69 | 15.83 | 74,355 | -0.11(-0.70%) |
Jan 05, 2024 | 15.87 | 16.19 | 15.66 | 15.95 | 217,416 | +0.04(+0.24%) |
Jan 04, 2024 | 15.75 | 16.13 | 15.75 | 15.91 | 75,742 | +0.18(+1.17%) |
Jan 03, 2024 | 15.96 | 16.15 | 15.66 | 15.72 | 131,514 | -0.31(-1.93%) |
Jan 02, 2024 | 15.73 | 16.26 | 15.73 | 16.03 | 64,748 | +0.12(+0.73%) |
Dec 29, 2023 | 16.28 | 16.30 | 15.90 | 15.92 | 73,375 | -0.46(-2.83%) |
Dec 28, 2023 | 16.50 | 16.66 | 16.25 | 16.38 | 64,845 | -0.12(-0.70%) |
Dec 27, 2023 | 16.71 | 16.72 | 16.25 | 16.50 | 91,123 | -0.15(-0.93%) |
Dec 26, 2023 | 16.36 | 16.73 | 16.25 | 16.65 | 72,609 | +0.29(+1.77%) |
Dec 22, 2023 | 16.23 | 16.46 | 16.10 | 16.36 | 102,159 | +0.29(+1.80%) |
Dec 21, 2023 | 16.19 | 16.19 | 14.56 | 16.07 | 67,963 | +0.12(+0.73%) |
Dec 20, 2023 | 16.09 | 16.76 | 15.95 | 15.96 | 161,871 | -0.07(-0.42%) |
Dec 19, 2023 | 16.04 | 16.24 | 15.83 | 16.02 | 107,614 | +0.14(+0.91%) |
Dec 18, 2023 | 16.08 | 16.14 | 15.79 | 15.88 | 83,896 | -0.16(-1.02%) |
Dec 15, 2023 | 16.21 | 16.39 | 15.89 | 16.04 | 387,728 | +0.00(+0.00%) |
Dec 14, 2023 | 16.16 | 16.47 | 15.80 | 16.04 | 176,025 | +0.42(+2.66%) |
Dec 13, 2023 | 14.28 | 15.66 | 14.19 | 15.63 | 163,832 | +1.40(+9.84%) |
Dec 12, 2023 | 14.56 | 14.59 | 14.19 | 14.23 | 111,502 | -0.38(-2.58%) |
Dec 11, 2023 | 14.71 | 14.75 | 13.25 | 14.60 | 79,020 | -0.03(-0.20%) |
Dec 08, 2023 | 14.66 | 14.84 | 14.57 | 14.63 | 90,875 | +0.04(+0.26%) |
Dec 07, 2023 | 14.15 | 14.60 | 13.92 | 14.59 | 106,475 | +0.50(+3.56%) |
Dec 06, 2023 | 14.42 | 14.72 | 14.00 | 14.09 | 140,913 | -0.19(-1.33%) |
Dec 05, 2023 | 14.41 | 14.50 | 14.18 | 14.28 | 85,046 | -0.14(-0.99%) |
Dec 04, 2023 | 14.13 | 14.45 | 13.97 | 14.42 | 110,890 | +0.08(+0.53%) |
Dec 01, 2023 | 13.45 | 14.42 | 13.25 | 14.35 | 121,782 | +0.90(+6.72%) |
Nov 30, 2023 | 13.75 | 13.75 | 13.35 | 13.44 | 130,085 | -0.20(-1.47%) |
Nov 29, 2023 | 13.33 | 13.71 | 13.31 | 13.64 | 131,779 | +0.49(+3.69%) |
Nov 28, 2023 | 13.23 | 13.25 | 13.04 | 13.16 | 71,739 | -0.10(-0.79%) |
Nov 27, 2023 | 13.29 | 13.54 | 13.03 | 13.26 | 82,037 | -0.12(-0.92%) |
Nov 24, 2023 | 13.24 | 13.47 | 13.24 | 13.39 | 29,726 | +0.11(+0.86%) |
Nov 22, 2023 | 13.25 | 13.44 | 13.00 | 13.27 | 61,070 | +0.10(+0.72%) |
Nov 21, 2023 | 13.49 | 13.56 | 13.16 | 13.18 | 81,750 | -0.42(-3.08%) |
Nov 20, 2023 | 13.40 | 13.63 | 13.30 | 13.60 | 71,251 | +0.12(+0.92%) |
Nov 17, 2023 | 13.30 | 13.51 | 13.17 | 13.47 | 156,032 | +0.22(+1.65%) |
Nov 16, 2023 | 13.50 | 13.50 | 13.09 | 13.25 | 65,671 | -0.22(-1.62%) |
Nov 15, 2023 | 13.61 | 13.71 | 13.29 | 13.47 | 117,052 | -0.09(-0.63%) |
Nov 14, 2023 | 12.76 | 13.56 | 12.76 | 13.56 | 165,157 | +1.38(+11.33%) |
Nov 13, 2023 | 12.20 | 12.30 | 12.04 | 12.18 | 51,522 | -0.09(-0.70%) |
Nov 10, 2023 | 12.28 | 12.40 | 12.06 | 12.26 | 76,096 | +0.10(+0.78%) |
Nov 09, 2023 | 12.54 | 12.54 | 12.08 | 12.17 | 65,327 | -0.31(-2.52%) |
Nov 08, 2023 | 12.80 | 12.80 | 12.29 | 12.48 | 73,879 | -0.27(-2.09%) |
Nov 07, 2023 | 12.78 | 12.85 | 12.62 | 12.75 | 49,180 | -0.05(-0.37%) |
Nov 06, 2023 | 13.00 | 13.00 | 12.65 | 12.80 | 64,321 | -0.17(-1.32%) |
Nov 03, 2023 | 12.61 | 13.31 | 12.43 | 12.97 | 104,397 | +0.63(+5.09%) |
Nov 02, 2023 | 12.04 | 12.44 | 12.04 | 12.34 | 148,614 | +0.46(+3.84%) |
Nov 01, 2023 | 12.41 | 12.41 | 11.52 | 11.88 | 165,573 | +0.14(+1.22%) |
Oct 31, 2023 | 11.70 | 11.76 | 11.38 | 11.74 | 110,127 | +0.10(+0.90%) |
Oct 30, 2023 | 11.49 | 11.73 | 11.47 | 11.64 | 75,328 | +0.17(+1.49%) |
Oct 27, 2023 | 11.74 | 11.74 | 11.28 | 11.47 | 81,675 | -0.28(-2.35%) |
Oct 26, 2023 | 11.23 | 11.74 | 11.23 | 11.74 | 72,905 | +0.49(+4.40%) |
Oct 25, 2023 | 11.03 | 11.30 | 10.86 | 11.25 | 69,861 | +0.11(+1.03%) |
Oct 24, 2023 | 11.35 | 11.36 | 10.95 | 11.13 | 79,984 | -0.09(-0.76%) |
Oct 23, 2023 | 11.34 | 11.55 | 11.17 | 11.22 | 97,928 | -0.18(-1.59%) |
Oct 20, 2023 | 11.73 | 11.73 | 11.37 | 11.40 | 124,564 | -0.33(-2.84%) |
Oct 19, 2023 | 11.80 | 12.04 | 11.71 | 11.73 | 72,834 | -0.03(-0.24%) |
Oct 18, 2023 | 12.13 | 12.13 | 11.75 | 11.76 | 75,377 | -0.48(-3.89%) |
Oct 17, 2023 | 11.87 | 12.39 | 11.87 | 12.24 | 86,689 | +0.36(+3.04%) |
Oct 16, 2023 | 11.79 | 11.93 | 11.73 | 11.87 | 80,038 | +0.23(+1.96%) |
Oct 13, 2023 | 12.19 | 12.19 | 11.63 | 11.65 | 60,154 | -0.45(-3.70%) |
Oct 12, 2023 | 12.11 | 12.12 | 11.86 | 12.09 | 81,979 | -0.07(-0.55%) |
Oct 11, 2023 | 12.18 | 12.39 | 12.07 | 12.16 | 54,143 | +0.04(+0.31%) |
Oct 10, 2023 | 12.01 | 12.27 | 12.01 | 12.12 | 62,766 | +0.20(+1.68%) |
Oct 09, 2023 | 11.70 | 11.98 | 11.70 | 11.92 | 57,337 | +0.04(+0.32%) |
Oct 06, 2023 | 11.87 | 11.99 | 11.54 | 11.88 | 85,843 | -0.14(-1.19%) |
Oct 05, 2023 | 11.79 | 12.14 | 11.79 | 12.03 | 88,950 | +0.25(+2.10%) |
Oct 04, 2023 | 11.90 | 11.91 | 11.54 | 11.78 | 106,113 | +0.00(+0.00%) |
Oct 03, 2023 | 12.07 | 12.27 | 11.70 | 11.78 | 95,185 | -0.37(-3.05%) |
Oct 02, 2023 | 12.51 | 12.51 | 12.08 | 12.15 | 88,484 | -0.34(-2.74%) |
Sep 29, 2023 | 12.54 | 12.70 | 12.42 | 12.49 | 110,200 | +0.12(+1.00%) |
Sep 28, 2023 | 12.44 | 12.56 | 12.27 | 12.37 | 81,363 | -0.07(-0.54%) |
Sep 27, 2023 | 12.16 | 12.58 | 12.08 | 12.44 | 156,011 | +0.42(+3.48%) |
Sep 26, 2023 | 11.96 | 12.12 | 11.90 | 12.02 | 104,018 | -0.10(-0.86%) |
Sep 25, 2023 | 11.88 | 12.15 | 12.04 | 12.12 | 80,163 | +0.21(+1.76%) |
Sep 22, 2023 | 12.13 | 12.31 | 11.83 | 11.91 | 63,586 | -0.17(-1.42%) |
Sep 21, 2023 | 12.13 | 12.31 | 12.07 | 12.08 | 60,903 | -0.18(-1.47%) |
Sep 20, 2023 | 12.35 | 12.89 | 12.25 | 12.26 | 68,669 | +0.01(+0.08%) |
Sep 19, 2023 | 12.27 | 12.39 | 12.02 | 12.26 | 80,301 | +0.01(+0.08%) |
Sep 18, 2023 | 12.84 | 12.84 | 12.23 | 12.25 | 82,470 | -0.58(-4.53%) |
Sep 15, 2023 | 13.15 | 13.23 | 12.78 | 12.83 | 401,897 | -0.35(-2.67%) |
Sep 14, 2023 | 12.92 | 13.20 | 12.92 | 13.18 | 79,483 | +0.41(+3.20%) |
Sep 13, 2023 | 13.06 | 13.07 | 12.73 | 12.77 | 78,784 | -0.25(-1.90%) |
Sep 12, 2023 | 12.97 | 13.14 | 12.92 | 13.02 | 64,455 | +0.06(+0.44%) |
Sep 11, 2023 | 13.09 | 13.24 | 12.91 | 12.96 | 70,329 | -0.10(-0.80%) |
Sep 08, 2023 | 12.84 | 13.08 | 12.74 | 13.06 | 90,040 | +0.24(+1.85%) |
Sep 07, 2023 | 12.95 | 13.12 | 12.79 | 12.83 | 206,429 | -0.28(-2.11%) |
Sep 06, 2023 | 13.46 | 13.52 | 12.96 | 13.10 | 118,407 | -0.35(-2.58%) |
Sep 05, 2023 | 13.80 | 13.80 | 13.37 | 13.45 | 85,546 | -0.36(-2.58%) |
Sep 01, 2023 | 13.41 | 13.99 | 13.41 | 13.80 | 117,405 | +0.58(+4.39%) |
Aug 31, 2023 | 13.39 | 13.42 | 13.20 | 13.22 | 126,007 | +0.08(+0.57%) |
Aug 30, 2023 | 13.19 | 13.29 | 13.06 | 13.15 | 60,726 | -0.02(-0.14%) |
Aug 29, 2023 | 13.20 | 13.29 | 13.04 | 13.17 | 74,735 | +0.01(+0.07%) |
Aug 28, 2023 | 13.05 | 13.39 | 13.05 | 13.16 | 69,211 | +0.15(+1.19%) |
Aug 25, 2023 | 13.28 | 13.28 | 12.73 | 13.00 | 81,008 | -0.21(-1.59%) |
Aug 24, 2023 | 13.21 | 13.54 | 13.10 | 13.21 | 92,548 | -0.05(-0.35%) |
Aug 23, 2023 | 13.05 | 13.33 | 12.97 | 13.26 | 55,958 | +0.20(+1.51%) |
Aug 22, 2023 | 13.60 | 13.62 | 12.96 | 13.06 | 142,470 | -0.54(-3.99%) |
Aug 21, 2023 | 13.79 | 13.98 | 13.49 | 13.61 | 42,065 | -0.17(-1.22%) |
Aug 18, 2023 | 13.67 | 13.96 | 13.48 | 13.78 | 155,734 | -0.07(-0.54%) |
Aug 17, 2023 | 13.80 | 14.26 | 13.65 | 13.85 | 84,521 | +0.17(+1.23%) |
Aug 16, 2023 | 13.77 | 13.83 | 13.63 | 13.68 | 68,062 | -0.13(-0.95%) |
Aug 15, 2023 | 14.09 | 14.12 | 13.79 | 13.81 | 86,863 | -0.53(-3.72%) |
Aug 14, 2023 | 14.67 | 14.67 | 14.18 | 14.35 | 67,034 | -0.40(-2.73%) |
Aug 11, 2023 | 14.56 | 14.82 | 14.56 | 14.75 | 68,636 | +0.14(+0.96%) |
Aug 10, 2023 | 14.83 | 15.02 | 14.49 | 14.61 | 87,782 | -0.18(-1.20%) |
Aug 09, 2023 | 14.99 | 15.04 | 14.68 | 14.79 | 84,755 | -0.31(-2.05%) |
Aug 08, 2023 | 14.81 | 15.13 | 14.36 | 15.10 | 101,328 | -0.07(-0.43%) |
Aug 07, 2023 | 15.08 | 15.20 | 14.79 | 15.16 | 62,042 | +0.16(+1.06%) |
Aug 04, 2023 | 14.98 | 15.31 | 14.89 | 15.00 | 70,207 | -0.02(-0.12%) |
Aug 03, 2023 | 14.51 | 15.10 | 14.42 | 15.02 | 106,378 | +0.39(+2.69%) |
Aug 02, 2023 | 14.29 | 14.72 | 14.22 | 14.63 | 134,960 | +0.09(+0.64%) |
Aug 01, 2023 | 14.71 | 14.74 | 14.32 | 14.53 | 123,088 | -0.24(-1.65%) |
Jul 31, 2023 | 14.76 | 15.16 | 14.69 | 14.78 | 108,040 | +0.02(+0.13%) |
Jul 28, 2023 | 14.86 | 15.44 | 14.68 | 14.76 | 156,235 | +0.10(+0.70%) |
Jul 27, 2023 | 15.25 | 15.60 | 14.54 | 14.66 | 208,823 | -0.43(-2.86%) |
Jul 26, 2023 | 13.57 | 15.54 | 13.53 | 15.09 | 418,834 | +2.16(+16.74%) |
Jul 25, 2023 | 13.21 | 13.32 | 12.88 | 12.92 | 109,436 | -0.31(-2.34%) |
Jul 24, 2023 | 12.58 | 13.28 | 12.58 | 13.23 | 80,965 | +0.63(+4.98%) |
Jul 21, 2023 | 13.04 | 13.09 | 12.59 | 12.61 | 95,652 | -0.34(-2.61%) |
Jul 20, 2023 | 13.05 | 13.05 | 12.67 | 12.94 | 128,895 | -0.09(-0.72%) |
Jul 19, 2023 | 12.66 | 13.09 | 12.60 | 13.04 | 122,374 | +0.45(+3.57%) |
Jul 18, 2023 | 11.98 | 12.66 | 11.98 | 12.59 | 149,449 | +0.60(+5.00%) |
Jul 17, 2023 | 11.77 | 12.19 | 11.73 | 11.99 | 127,612 | +0.24(+2.07%) |
Jul 14, 2023 | 12.11 | 12.11 | 11.59 | 11.74 | 90,382 | -0.27(-2.26%) |
Jul 13, 2023 | 11.87 | 12.16 | 11.75 | 12.02 | 135,265 | +0.26(+2.23%) |
Jul 12, 2023 | 11.72 | 11.96 | 11.53 | 11.75 | 130,257 | +0.35(+3.04%) |
Jul 11, 2023 | 11.35 | 11.51 | 11.11 | 11.41 | 123,614 | +0.12(+1.08%) |
Jul 10, 2023 | 11.44 | 11.71 | 11.23 | 11.29 | 130,407 | -0.19(-1.63%) |
Jul 07, 2023 | 11.29 | 11.67 | 11.29 | 11.47 | 275,516 | +0.13(+1.16%) |
Jul 06, 2023 | 11.71 | 11.71 | 11.22 | 11.34 | 134,230 | -0.59(-4.94%) |
Jul 05, 2023 | 11.78 | 12.06 | 11.50 | 11.93 | 137,635 | +0.05(+0.39%) |
Jul 03, 2023 | 11.52 | 11.91 | 11.52 | 11.88 | 56,242 | +0.37(+3.25%) |
Jun 30, 2023 | 12.27 | 12.35 | 11.51 | 11.51 | 135,896 | -0.68(-5.61%) |
Jun 29, 2023 | 12.19 | 12.32 | 12.13 | 12.19 | 139,968 | +0.14(+1.17%) |
Jun 28, 2023 | 12.10 | 12.14 | 11.73 | 12.05 | 147,896 | -0.08(-0.69%) |
Jun 27, 2023 | 12.32 | 12.49 | 12.03 | 12.14 | 102,608 | -0.13(-1.07%) |
Jun 26, 2023 | 12.33 | 12.69 | 12.25 | 12.27 | 182,057 | -0.06(-0.46%) |
Jun 23, 2023 | 12.22 | 12.61 | 12.06 | 12.32 | 306,529 | -0.15(-1.20%) |
Jun 22, 2023 | 12.81 | 12.87 | 12.28 | 12.47 | 206,240 | -0.43(-3.34%) |
Jun 21, 2023 | 12.83 | 13.20 | 12.73 | 12.91 | 147,278 | +0.08(+0.66%) |
Jun 20, 2023 | 13.25 | 13.26 | 12.79 | 12.82 | 160,254 | -0.52(-3.86%) |
Jun 16, 2023 | 13.72 | 13.72 | 13.21 | 13.34 | 227,315 | -0.37(-2.67%) |
Jun 15, 2023 | 13.48 | 13.87 | 13.39 | 13.70 | 124,534 | +0.06(+0.41%) |
Jun 14, 2023 | 14.15 | 14.26 | 13.59 | 13.65 | 226,434 | -0.52(-3.70%) |
Jun 13, 2023 | 13.58 | 14.22 | 13.58 | 14.17 | 212,079 | +0.60(+4.42%) |
Jun 12, 2023 | 13.47 | 13.91 | 13.17 | 13.57 | 157,211 | +0.12(+0.91%) |
Jun 09, 2023 | 13.70 | 13.70 | 13.31 | 13.45 | 157,052 | -0.32(-2.31%) |
Jun 08, 2023 | 13.37 | 13.81 | 13.20 | 13.77 | 152,000 | +0.12(+0.89%) |
Jun 07, 2023 | 12.90 | 13.96 | 12.90 | 13.65 | 308,775 | +0.88(+6.90%) |
Jun 06, 2023 | 11.71 | 12.87 | 11.71 | 12.76 | 204,377 | +0.94(+7.92%) |
Jun 05, 2023 | 12.15 | 12.15 | 11.74 | 11.83 | 155,397 | -0.22(-1.79%) |
Jun 02, 2023 | 11.20 | 12.06 | 11.13 | 12.04 | 197,311 | +0.96(+8.71%) |