Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.67 | 11.86 | 11.64 | 11.71 | 2,986,108 | +0.13(+1.12%) |
May 30, 2024 | 11.24 | 11.83 | 11.24 | 11.58 | 2,980,407 | +0.36(+3.21%) |
May 29, 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 3,278,729 | -0.02(-0.18%) |
May 28, 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 2,693,838 | +0.43(+3.98%) |
May 24, 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 2,507,174 | -0.05(-0.46%) |
May 23, 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 2,758,146 | -0.23(-2.07%) |
May 22, 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 2,771,708 | +0.09(+0.82%) |
May 21, 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 3,728,932 | -0.35(-3.08%) |
May 20, 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 3,480,485 | +0.55(+5.09%) |
May 17, 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 2,373,465 | +0.15(+1.41%) |
May 16, 2024 | 10.67 | 10.86 | 10.64 | 10.65 | 2,186,564 | +0.02(+0.19%) |
May 15, 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 3,647,824 | -0.10(-0.93%) |
May 14, 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 4,312,538 | +0.37(+3.57%) |
May 13, 2024 | 10.20 | 10.48 | 10.15 | 10.36 | 3,322,901 | +0.21(+2.07%) |
May 10, 2024 | 10.35 | 10.42 | 10.14 | 10.15 | 2,518,226 | -0.15(-1.46%) |
May 09, 2024 | 10.20 | 10.44 | 10.16 | 10.30 | 1,976,317 | +0.17(+1.68%) |
May 08, 2024 | 10.26 | 10.30 | 10.08 | 10.13 | 1,857,404 | -0.20(-1.94%) |
May 07, 2024 | 10.34 | 10.49 | 10.28 | 10.33 | 2,780,717 | +0.01(+0.10%) |
May 06, 2024 | 10.19 | 10.55 | 10.14 | 10.32 | 2,582,054 | +0.34(+3.41%) |
May 03, 2024 | 9.980 | 10.14 | 9.840 | 9.980 | 2,377,438 | +0.12(+1.22%) |
May 02, 2024 | 10.04 | 10.04 | 9.480 | 9.860 | 4,602,852 | +0.09(+0.92%) |
May 01, 2024 | 9.950 | 9.990 | 9.720 | 9.770 | 4,605,880 | -0.29(-2.88%) |
Apr 30, 2024 | 10.35 | 10.38 | 10.05 | 10.06 | 3,536,142 | -0.33(-3.18%) |
Apr 29, 2024 | 10.34 | 10.48 | 10.29 | 10.39 | 2,217,113 | +0.07(+0.68%) |
Apr 26, 2024 | 10.22 | 10.38 | 10.03 | 10.32 | 2,376,376 | +0.02(+0.19%) |
Apr 25, 2024 | 10.22 | 10.30 | 9.980 | 10.30 | 3,150,560 | +0.15(+1.48%) |
Apr 24, 2024 | 9.710 | 10.21 | 9.650 | 10.15 | 4,570,176 | +0.37(+3.78%) |
Apr 23, 2024 | 9.660 | 9.895 | 9.500 | 9.780 | 3,050,267 | +0.05(+0.51%) |
Apr 22, 2024 | 9.460 | 9.860 | 9.385 | 9.730 | 4,601,631 | +0.21(+2.21%) |
Apr 19, 2024 | 9.170 | 9.550 | 9.170 | 9.520 | 3,425,388 | +0.28(+3.03%) |
Apr 18, 2024 | 9.220 | 9.485 | 9.180 | 9.240 | 3,378,178 | +0.05(+0.54%) |
Apr 17, 2024 | 9.110 | 9.300 | 9.070 | 9.190 | 2,555,414 | +0.07(+0.77%) |
Apr 16, 2024 | 9.230 | 9.260 | 8.835 | 9.120 | 3,953,848 | -0.16(-1.72%) |
Apr 15, 2024 | 9.500 | 9.643 | 9.195 | 9.280 | 3,312,662 | -0.28(-2.93%) |
Apr 12, 2024 | 9.640 | 9.920 | 9.430 | 9.560 | 3,702,995 | -0.01(-0.10%) |
Apr 11, 2024 | 9.900 | 9.960 | 9.465 | 9.570 | 4,267,871 | -0.33(-3.33%) |
Apr 10, 2024 | 9.510 | 9.960 | 9.410 | 9.900 | 4,845,683 | +0.26(+2.70%) |
Apr 09, 2024 | 9.380 | 9.649 | 9.360 | 9.640 | 3,750,906 | +0.32(+3.43%) |
Apr 08, 2024 | 9.130 | 9.335 | 9.075 | 9.320 | 2,412,229 | +0.24(+2.64%) |
Apr 05, 2024 | 9.060 | 9.150 | 8.900 | 9.080 | 2,844,754 | -0.01(-0.11%) |
Apr 04, 2024 | 9.230 | 9.295 | 9.000 | 9.090 | 2,750,810 | -0.07(-0.76%) |
Apr 03, 2024 | 9.150 | 9.270 | 9.100 | 9.160 | 2,144,911 | +0.04(+0.44%) |
Apr 02, 2024 | 9.270 | 9.320 | 9.015 | 9.120 | 3,672,556 | -0.20(-2.15%) |
Apr 01, 2024 | 9.410 | 9.410 | 9.195 | 9.320 | 4,898,300 | +0.04(+0.43%) |
Mar 28, 2024 | 9.300 | 9.225 | 9.140 | 9.280 | 5,052,688 | +0.02(+0.22%) |
Mar 27, 2024 | 8.760 | 9.330 | 8.760 | 9.260 | 7,778,710 | +0.40(+4.51%) |
Mar 26, 2024 | 8.800 | 9.028 | 8.730 | 8.860 | 8,094,132 | +0.29(+3.38%) |
Mar 25, 2024 | 8.400 | 8.600 | 8.400 | 8.570 | 3,093,536 | +0.17(+2.02%) |
Mar 22, 2024 | 8.300 | 8.400 | 8.135 | 8.400 | 3,909,672 | +0.04(+0.48%) |
Mar 21, 2024 | 8.170 | 8.475 | 8.020 | 8.360 | 6,478,143 | +0.29(+3.59%) |
Mar 20, 2024 | 7.920 | 8.165 | 7.870 | 8.070 | 3,398,295 | +0.04(+0.50%) |
Mar 19, 2024 | 7.820 | 8.150 | 7.810 | 8.030 | 3,298,232 | +0.15(+1.90%) |
Mar 18, 2024 | 8.050 | 8.070 | 7.835 | 7.880 | 4,966,271 | -0.12(-1.50%) |
Mar 15, 2024 | 8.180 | 8.230 | 7.970 | 8.000 | 10,427,630 | -0.20(-2.44%) |
Mar 14, 2024 | 8.290 | 8.330 | 8.100 | 8.200 | 4,138,856 | -0.08(-0.97%) |
Mar 13, 2024 | 8.410 | 8.440 | 8.200 | 8.280 | 4,499,687 | -0.10(-1.19%) |
Mar 12, 2024 | 8.510 | 8.510 | 8.232 | 8.380 | 3,126,351 | -0.03(-0.36%) |
Mar 11, 2024 | 8.390 | 8.480 | 8.250 | 8.410 | 2,513,516 | -0.08(-0.94%) |
Mar 08, 2024 | 8.470 | 8.600 | 8.400 | 8.490 | 3,189,805 | +0.08(+0.95%) |
Mar 07, 2024 | 8.640 | 8.660 | 8.400 | 8.410 | 4,104,138 | -0.22(-2.55%) |
Mar 06, 2024 | 8.790 | 8.790 | 8.530 | 8.630 | 3,758,962 | -0.09(-1.03%) |
Mar 05, 2024 | 8.450 | 8.960 | 8.400 | 8.720 | 5,335,234 | +0.24(+2.83%) |
Mar 04, 2024 | 8.790 | 8.890 | 8.460 | 8.480 | 4,739,953 | -0.06(-0.70%) |
Mar 01, 2024 | 8.550 | 8.815 | 8.470 | 8.540 | 4,466,417 | -0.01(-0.12%) |
Feb 29, 2024 | 8.300 | 8.570 | 8.250 | 8.550 | 4,906,868 | +0.28(+3.39%) |
Feb 28, 2024 | 8.140 | 8.300 | 8.070 | 8.270 | 2,670,807 | +0.14(+1.72%) |
Feb 27, 2024 | 8.150 | 8.255 | 7.980 | 8.130 | 3,231,094 | +0.13(+1.63%) |
Feb 26, 2024 | 8.040 | 8.180 | 7.860 | 8.000 | 3,189,367 | +0.05(+0.63%) |
Feb 23, 2024 | 8.100 | 8.170 | 7.870 | 7.950 | 5,766,288 | -0.35(-4.22%) |
Feb 22, 2024 | 8.030 | 8.300 | 7.900 | 8.300 | 4,282,869 | -0.03(-0.36%) |
Feb 21, 2024 | 7.920 | 8.510 | 7.880 | 8.330 | 11,733,011 | +0.79(+10.48%) |
Feb 20, 2024 | 7.560 | 7.735 | 7.460 | 7.540 | 5,204,743 | -0.09(-1.18%) |
Feb 16, 2024 | 7.510 | 7.780 | 7.435 | 7.630 | 4,645,610 | +0.10(+1.33%) |
Feb 15, 2024 | 7.390 | 7.675 | 7.230 | 7.530 | 7,746,493 | +0.25(+3.43%) |
Feb 14, 2024 | 7.200 | 7.600 | 7.070 | 7.280 | 13,343,503 | -0.07(-0.95%) |
Feb 13, 2024 | 7.530 | 7.565 | 7.265 | 7.350 | 8,101,618 | -0.36(-4.67%) |
Feb 12, 2024 | 7.360 | 7.845 | 7.360 | 7.710 | 5,956,437 | +0.35(+4.76%) |
Feb 09, 2024 | 7.440 | 7.480 | 7.305 | 7.360 | 3,899,826 | -0.14(-1.87%) |
Feb 08, 2024 | 7.420 | 7.520 | 7.330 | 7.500 | 3,830,587 | +0.04(+0.54%) |
Feb 07, 2024 | 7.520 | 7.590 | 7.310 | 7.460 | 4,425,568 | -0.06(-0.80%) |
Feb 06, 2024 | 7.410 | 7.630 | 7.380 | 7.520 | 3,586,930 | +0.07(+0.94%) |
Feb 05, 2024 | 7.540 | 7.550 | 7.405 | 7.450 | 3,337,261 | -0.19(-2.49%) |
Feb 02, 2024 | 7.700 | 7.760 | 7.560 | 7.640 | 2,902,064 | -0.12(-1.55%) |
Feb 01, 2024 | 7.870 | 7.950 | 7.660 | 7.760 | 4,384,639 | -0.05(-0.64%) |
Jan 31, 2024 | 8.100 | 8.160 | 7.790 | 7.810 | 3,371,991 | -0.32(-3.94%) |
Jan 30, 2024 | 7.840 | 8.140 | 7.775 | 8.130 | 2,423,413 | +0.19(+2.39%) |
Jan 29, 2024 | 7.990 | 8.060 | 7.770 | 7.940 | 3,801,206 | -0.05(-0.63%) |
Jan 26, 2024 | 8.260 | 8.280 | 7.770 | 7.990 | 5,362,474 | -0.23(-2.80%) |
Jan 25, 2024 | 8.310 | 8.374 | 8.110 | 8.220 | 2,806,866 | +0.00(+0.00%) |
Jan 24, 2024 | 8.160 | 8.480 | 8.090 | 8.220 | 4,402,547 | +0.20(+2.49%) |
Jan 23, 2024 | 8.020 | 8.100 | 7.920 | 8.020 | 3,062,997 | +0.00(+0.00%) |
Jan 22, 2024 | 7.830 | 8.030 | 7.740 | 8.020 | 5,813,284 | +0.03(+0.38%) |
Jan 19, 2024 | 7.950 | 7.990 | 7.770 | 7.990 | 5,909,221 | -0.06(-0.75%) |
Jan 18, 2024 | 8.140 | 8.145 | 7.940 | 8.050 | 5,245,848 | -0.06(-0.74%) |
Jan 17, 2024 | 8.190 | 8.270 | 8.000 | 8.110 | 5,548,511 | -0.23(-2.76%) |
Jan 16, 2024 | 8.740 | 8.780 | 8.330 | 8.340 | 8,533,824 | -0.57(-6.40%) |
Jan 12, 2024 | 8.850 | 9.080 | 8.790 | 8.910 | 3,588,861 | +0.29(+3.36%) |
Jan 11, 2024 | 8.870 | 8.930 | 8.570 | 8.620 | 5,021,202 | -0.22(-2.49%) |
Jan 10, 2024 | 9.090 | 9.150 | 8.770 | 8.840 | 3,851,030 | -0.41(-4.43%) |
Jan 09, 2024 | 9.070 | 9.390 | 8.887 | 9.250 | 6,663,860 | +0.34(+3.82%) |
Jan 08, 2024 | 8.630 | 8.910 | 8.460 | 8.910 | 4,818,871 | +0.01(+0.11%) |
Jan 05, 2024 | 8.680 | 8.955 | 8.580 | 8.900 | 4,447,158 | +0.18(+2.06%) |
Jan 04, 2024 | 9.110 | 9.120 | 8.700 | 8.720 | 4,089,556 | -0.15(-1.69%) |
Jan 03, 2024 | 8.750 | 8.940 | 8.650 | 8.870 | 3,787,362 | -0.07(-0.78%) |
Jan 02, 2024 | 8.990 | 9.260 | 8.860 | 8.940 | 4,052,375 | +0.09(+1.02%) |
Dec 29, 2023 | 8.950 | 9.010 | 8.840 | 8.850 | 4,238,942 | -0.08(-0.90%) |
Dec 28, 2023 | 9.090 | 9.195 | 8.890 | 8.930 | 3,086,808 | -0.15(-1.65%) |
Dec 27, 2023 | 9.310 | 9.310 | 9.040 | 9.080 | 2,519,605 | -0.09(-0.98%) |
Dec 26, 2023 | 9.190 | 9.310 | 9.115 | 9.170 | 2,079,138 | +0.04(+0.44%) |
Dec 22, 2023 | 9.130 | 9.299 | 9.030 | 9.130 | 4,033,694 | +0.00(+0.00%) |
Dec 21, 2023 | 8.810 | 9.130 | 8.749 | 9.130 | 4,871,546 | +0.44(+5.06%) |
Dec 20, 2023 | 8.980 | 9.060 | 8.665 | 8.690 | 5,587,983 | -0.24(-2.69%) |
Dec 19, 2023 | 8.800 | 8.970 | 8.620 | 8.930 | 3,526,643 | +0.07(+0.79%) |
Dec 18, 2023 | 9.110 | 9.190 | 8.860 | 8.860 | 3,354,154 | -0.06(-0.67%) |
Dec 15, 2023 | 9.140 | 9.230 | 8.860 | 8.920 | 11,154,678 | -0.10(-1.11%) |
Dec 14, 2023 | 8.880 | 9.175 | 8.730 | 9.020 | 6,917,182 | +0.33(+3.80%) |
Dec 13, 2023 | 8.380 | 8.785 | 8.340 | 8.690 | 7,955,090 | +0.29(+3.45%) |
Dec 12, 2023 | 8.420 | 8.520 | 8.290 | 8.400 | 4,222,982 | -0.30(-3.45%) |
Dec 11, 2023 | 8.600 | 8.850 | 8.480 | 8.700 | 4,805,424 | -0.19(-2.14%) |
Dec 08, 2023 | 9.150 | 9.150 | 8.890 | 8.890 | 3,253,043 | -0.17(-1.88%) |
Dec 07, 2023 | 9.080 | 9.190 | 8.811 | 9.060 | 5,343,027 | +0.00(+0.00%) |
Dec 06, 2023 | 9.510 | 9.600 | 9.060 | 9.060 | 5,059,365 | -0.47(-4.93%) |
Dec 05, 2023 | 9.860 | 9.965 | 9.520 | 9.530 | 2,847,318 | -0.28(-2.85%) |
Dec 04, 2023 | 9.900 | 10.06 | 9.760 | 9.810 | 4,078,332 | -0.29(-2.87%) |
Dec 01, 2023 | 9.830 | 10.23 | 9.760 | 10.10 | 3,013,734 | +0.23(+2.33%) |
Nov 30, 2023 | 10.01 | 10.34 | 9.730 | 9.870 | 3,920,009 | -0.07(-0.65%) |
Nov 29, 2023 | 10.22 | 10.27 | 9.907 | 9.935 | 2,622,503 | -0.18(-1.76%) |
Nov 28, 2023 | 10.13 | 10.32 | 10.00 | 10.11 | 2,054,568 | -0.02(-0.19%) |
Nov 27, 2023 | 10.21 | 10.25 | 9.999 | 10.13 | 2,730,165 | -0.29(-2.75%) |
Nov 24, 2023 | 10.33 | 10.62 | 10.33 | 10.42 | 1,211,505 | -0.02(-0.19%) |
Nov 22, 2023 | 10.12 | 10.49 | 10.04 | 10.44 | 2,245,325 | +0.08(+0.76%) |
Nov 21, 2023 | 10.57 | 10.57 | 10.28 | 10.36 | 2,528,721 | -0.29(-2.69%) |
Nov 20, 2023 | 10.80 | 10.90 | 10.64 | 10.65 | 2,183,070 | -0.11(-1.01%) |
Nov 17, 2023 | 10.67 | 10.76 | 10.56 | 10.75 | 3,805,890 | +0.14(+1.30%) |
Nov 16, 2023 | 11.06 | 11.12 | 10.47 | 10.62 | 4,276,063 | -0.61(-5.45%) |
Nov 15, 2023 | 11.20 | 11.58 | 11.20 | 11.23 | 2,604,254 | +0.06(+0.53%) |
Nov 14, 2023 | 11.03 | 11.43 | 10.96 | 11.17 | 2,369,021 | +0.14(+1.25%) |
Nov 13, 2023 | 10.86 | 11.16 | 10.82 | 11.03 | 3,067,319 | +0.32(+2.95%) |
Nov 10, 2023 | 11.10 | 11.17 | 10.65 | 10.72 | 3,686,804 | -0.30(-2.69%) |
Nov 09, 2023 | 11.37 | 11.37 | 10.98 | 11.01 | 2,559,712 | -0.25(-2.19%) |
Nov 08, 2023 | 11.58 | 11.68 | 11.22 | 11.26 | 4,031,507 | -0.45(-3.88%) |
Nov 07, 2023 | 12.00 | 12.00 | 11.64 | 11.71 | 4,919,041 | -0.61(-4.97%) |
Nov 06, 2023 | 12.92 | 13.08 | 12.21 | 12.32 | 4,998,252 | -0.82(-6.24%) |
Nov 03, 2023 | 13.04 | 13.22 | 12.90 | 13.14 | 3,522,090 | +0.15(+1.14%) |
Nov 02, 2023 | 12.64 | 13.01 | 12.45 | 13.00 | 2,762,720 | +0.49(+3.95%) |
Nov 01, 2023 | 12.15 | 12.68 | 12.09 | 12.50 | 3,558,279 | +0.06(+0.48%) |
Oct 31, 2023 | 11.89 | 12.48 | 11.51 | 12.44 | 10,244,147 | +0.54(+4.56%) |
Oct 30, 2023 | 11.97 | 12.19 | 11.78 | 11.90 | 3,716,287 | -0.20(-1.63%) |
Oct 27, 2023 | 12.30 | 12.40 | 11.86 | 12.10 | 3,384,454 | -0.21(-1.69%) |
Oct 26, 2023 | 11.77 | 12.38 | 11.54 | 12.31 | 3,980,867 | +0.33(+2.72%) |
Oct 25, 2023 | 11.84 | 12.02 | 11.77 | 11.98 | 2,799,907 | +0.11(+0.92%) |
Oct 24, 2023 | 11.93 | 12.01 | 11.78 | 11.87 | 2,330,260 | +0.06(+0.50%) |
Oct 23, 2023 | 12.03 | 12.18 | 11.81 | 11.81 | 2,262,185 | -0.33(-2.69%) |
Oct 20, 2023 | 12.40 | 12.40 | 12.12 | 12.14 | 2,247,126 | -0.33(-2.61%) |
Oct 19, 2023 | 12.71 | 12.96 | 12.43 | 12.46 | 3,780,890 | -0.32(-2.47%) |
Oct 18, 2023 | 12.92 | 13.12 | 12.71 | 12.78 | 3,687,731 | -0.07(-0.54%) |
Oct 17, 2023 | 12.49 | 12.90 | 12.44 | 12.85 | 3,709,770 | +0.42(+3.42%) |
Oct 16, 2023 | 12.39 | 12.51 | 12.04 | 12.42 | 2,779,246 | -0.08(-0.63%) |
Oct 13, 2023 | 12.69 | 12.76 | 12.47 | 12.50 | 2,907,868 | -0.01(-0.08%) |
Oct 12, 2023 | 12.31 | 12.52 | 12.15 | 12.51 | 3,083,521 | +0.32(+2.59%) |
Oct 11, 2023 | 11.88 | 12.20 | 11.60 | 12.20 | 3,387,631 | +0.10(+0.82%) |
Oct 10, 2023 | 12.14 | 12.25 | 11.98 | 12.10 | 2,713,247 | -0.04(-0.33%) |
Oct 09, 2023 | 11.47 | 12.19 | 11.47 | 12.14 | 4,350,163 | +0.84(+7.43%) |
Oct 06, 2023 | 10.79 | 11.47 | 10.73 | 11.30 | 5,551,435 | +0.58(+5.44%) |
Oct 05, 2023 | 10.16 | 10.72 | 10.16 | 10.72 | 4,306,335 | +0.52(+5.14%) |
Oct 04, 2023 | 10.45 | 10.47 | 9.915 | 10.19 | 4,182,633 | -0.26(-2.46%) |
Oct 03, 2023 | 10.46 | 10.58 | 10.31 | 10.45 | 3,277,782 | -0.01(-0.09%) |
Oct 02, 2023 | 10.86 | 10.86 | 10.38 | 10.46 | 3,460,820 | -0.43(-3.99%) |
Sep 29, 2023 | 10.95 | 11.15 | 10.81 | 10.89 | 3,976,256 | -0.04(-0.36%) |
Sep 28, 2023 | 10.68 | 11.12 | 10.61 | 10.93 | 5,595,714 | +0.29(+2.69%) |
Sep 27, 2023 | 10.43 | 10.82 | 10.40 | 10.65 | 6,769,895 | +0.41(+4.05%) |
Sep 26, 2023 | 10.23 | 10.49 | 10.18 | 10.23 | 3,647,713 | -0.22(-2.08%) |
Sep 25, 2023 | 10.18 | 10.50 | 10.39 | 10.45 | 2,067,520 | +0.23(+2.22%) |
Sep 22, 2023 | 10.39 | 10.50 | 10.17 | 10.22 | 2,319,251 | -0.12(-1.15%) |
Sep 21, 2023 | 10.51 | 10.52 | 10.23 | 10.34 | 3,856,920 | -0.18(-1.69%) |
Sep 20, 2023 | 10.91 | 11.05 | 10.51 | 10.52 | 4,867,870 | -0.43(-3.97%) |
Sep 19, 2023 | 11.38 | 11.41 | 10.94 | 10.95 | 4,000,543 | -0.29(-2.55%) |
Sep 18, 2023 | 11.46 | 11.48 | 11.19 | 11.24 | 3,337,832 | -0.24(-2.07%) |
Sep 15, 2023 | 11.80 | 11.80 | 11.38 | 11.48 | 8,017,161 | -0.39(-3.25%) |
Sep 14, 2023 | 12.13 | 12.20 | 11.80 | 11.86 | 2,717,226 | -0.08(-0.66%) |
Sep 13, 2023 | 12.05 | 12.05 | 11.78 | 11.94 | 2,333,930 | -0.10(-0.82%) |
Sep 12, 2023 | 11.89 | 12.17 | 11.74 | 12.04 | 3,489,175 | +0.40(+3.39%) |
Sep 11, 2023 | 12.20 | 12.30 | 11.58 | 11.64 | 5,371,431 | -0.54(-4.46%) |
Sep 08, 2023 | 12.02 | 12.35 | 11.94 | 12.19 | 3,295,766 | +0.23(+1.90%) |
Sep 07, 2023 | 12.05 | 12.31 | 11.93 | 11.96 | 2,495,828 | -0.12(-0.98%) |
Sep 06, 2023 | 12.09 | 12.32 | 11.96 | 12.08 | 2,575,717 | -0.06(-0.49%) |
Sep 05, 2023 | 12.35 | 12.61 | 12.13 | 12.14 | 2,702,986 | -0.38(-3.00%) |
Sep 01, 2023 | 12.24 | 12.64 | 12.23 | 12.51 | 3,577,985 | +0.40(+3.34%) |
Aug 31, 2023 | 11.76 | 12.22 | 11.57 | 12.11 | 4,242,284 | +0.41(+3.50%) |
Aug 30, 2023 | 11.58 | 12.01 | 11.58 | 11.70 | 2,989,588 | +0.14(+1.18%) |
Aug 29, 2023 | 11.44 | 11.57 | 11.19 | 11.56 | 1,697,738 | +0.10(+0.85%) |
Aug 28, 2023 | 11.44 | 11.55 | 11.34 | 11.46 | 2,218,519 | +0.24(+2.18%) |
Aug 25, 2023 | 11.32 | 11.35 | 11.05 | 11.22 | 1,300,947 | +0.01(+0.09%) |
Aug 24, 2023 | 11.13 | 11.31 | 11.07 | 11.21 | 2,918,917 | +0.04(+0.35%) |
Aug 23, 2023 | 11.39 | 11.48 | 11.16 | 11.17 | 2,705,522 | -0.40(-3.46%) |
Aug 22, 2023 | 11.85 | 11.92 | 11.52 | 11.57 | 2,917,364 | -0.23(-1.99%) |
Aug 21, 2023 | 11.71 | 11.89 | 11.63 | 11.81 | 3,266,806 | +0.25(+2.20%) |
Aug 18, 2023 | 11.43 | 11.56 | 11.29 | 11.55 | 2,713,386 | +0.01(+0.08%) |
Aug 17, 2023 | 11.60 | 11.68 | 11.39 | 11.54 | 2,588,071 | +0.14(+1.20%) |
Aug 16, 2023 | 11.23 | 11.50 | 11.13 | 11.40 | 2,894,262 | -0.24(-2.10%) |
Aug 15, 2023 | 11.56 | 11.69 | 11.44 | 11.65 | 2,599,997 | -0.18(-1.49%) |
Aug 14, 2023 | 12.04 | 12.04 | 11.79 | 11.82 | 2,275,950 | -0.26(-2.18%) |
Aug 11, 2023 | 12.02 | 12.25 | 12.02 | 12.09 | 2,267,051 | -0.04(-0.32%) |
Aug 10, 2023 | 12.36 | 12.47 | 11.95 | 12.13 | 3,196,008 | -0.39(-3.12%) |
Aug 09, 2023 | 12.71 | 13.06 | 12.49 | 12.52 | 4,103,823 | +0.20(+1.59%) |
Aug 08, 2023 | 11.69 | 12.33 | 11.58 | 12.32 | 2,775,954 | +0.21(+1.78%) |
Aug 07, 2023 | 12.04 | 12.31 | 11.90 | 12.11 | 2,828,647 | +0.17(+1.39%) |
Aug 04, 2023 | 11.97 | 12.10 | 11.68 | 11.94 | 2,367,390 | +0.14(+1.16%) |
Aug 03, 2023 | 11.46 | 11.96 | 11.35 | 11.81 | 4,484,188 | +0.50(+4.41%) |
Aug 02, 2023 | 11.17 | 11.34 | 10.92 | 11.31 | 5,149,640 | -0.21(-1.78%) |
Aug 01, 2023 | 11.59 | 12.14 | 11.40 | 11.51 | 8,208,325 | -0.95(-7.61%) |
Jul 31, 2023 | 12.37 | 12.49 | 12.19 | 12.46 | 3,774,024 | +0.22(+1.84%) |
Jul 28, 2023 | 11.88 | 12.25 | 11.74 | 12.24 | 2,873,053 | +0.66(+5.74%) |
Jul 27, 2023 | 12.16 | 12.16 | 11.51 | 11.57 | 2,767,292 | -0.36(-3.03%) |
Jul 26, 2023 | 11.76 | 12.20 | 11.75 | 11.93 | 2,336,016 | +0.06(+0.49%) |
Jul 25, 2023 | 11.89 | 12.01 | 11.70 | 11.87 | 2,052,377 | -0.03(-0.25%) |
Jul 24, 2023 | 11.93 | 12.13 | 11.85 | 11.90 | 2,488,812 | +0.07(+0.58%) |
Jul 21, 2023 | 12.02 | 12.02 | 11.77 | 11.83 | 1,904,769 | -0.17(-1.38%) |
Jul 20, 2023 | 12.12 | 12.12 | 11.85 | 12.00 | 1,962,236 | +0.17(+1.40%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.73 | 11.83 | 1,886,543 | +0.07(+0.58%) |
Jul 18, 2023 | 11.54 | 11.96 | 11.44 | 11.77 | 3,264,656 | +0.42(+3.70%) |
Jul 17, 2023 | 11.17 | 11.45 | 11.07 | 11.35 | 2,106,528 | +0.20(+1.75%) |
Jul 14, 2023 | 11.56 | 11.57 | 11.09 | 11.15 | 2,812,681 | -0.39(-3.39%) |
Jul 13, 2023 | 11.66 | 12.01 | 11.48 | 11.54 | 3,657,547 | -0.05(-0.42%) |
Jul 12, 2023 | 11.54 | 11.66 | 11.34 | 11.59 | 2,733,150 | -0.04(-0.34%) |
Jul 11, 2023 | 11.34 | 11.66 | 11.23 | 11.63 | 2,359,700 | +0.39(+3.48%) |
Jul 10, 2023 | 11.09 | 11.28 | 11.04 | 11.24 | 2,377,023 | +0.21(+1.95%) |
Jul 07, 2023 | 10.75 | 11.32 | 10.72 | 11.02 | 3,240,506 | +0.28(+2.64%) |
Jul 06, 2023 | 11.12 | 11.13 | 10.50 | 10.74 | 2,639,904 | -0.47(-4.18%) |
Jul 05, 2023 | 11.34 | 11.38 | 11.11 | 11.21 | 1,967,288 | -0.02(-0.17%) |
Jul 03, 2023 | 11.34 | 11.53 | 11.16 | 11.23 | 1,700,015 | -0.11(-0.95%) |
Jun 30, 2023 | 11.42 | 11.52 | 11.16 | 11.34 | 4,276,885 | -0.04(-0.34%) |
Jun 29, 2023 | 10.75 | 11.40 | 10.57 | 11.38 | 4,136,188 | +0.58(+5.34%) |
Jun 28, 2023 | 10.77 | 10.86 | 10.61 | 10.80 | 3,904,702 | +0.06(+0.55%) |
Jun 27, 2023 | 10.37 | 11.13 | 10.33 | 10.74 | 4,983,402 | +0.19(+1.76%) |
Jun 26, 2023 | 10.23 | 10.74 | 10.22 | 10.55 | 4,166,493 | +0.41(+4.05%) |
Jun 23, 2023 | 9.792 | 10.35 | 9.773 | 10.14 | 7,118,900 | +0.10(+0.97%) |
Jun 22, 2023 | 10.16 | 10.22 | 9.901 | 10.05 | 2,901,557 | -0.27(-2.65%) |
Jun 21, 2023 | 9.880 | 10.37 | 9.870 | 10.32 | 3,198,661 | +0.34(+3.43%) |
Jun 20, 2023 | 10.25 | 10.32 | 9.821 | 9.978 | 3,641,979 | -0.25(-2.48%) |
Jun 16, 2023 | 10.46 | 10.65 | 10.18 | 10.23 | 12,706,712 | -0.21(-1.97%) |
Jun 15, 2023 | 10.07 | 10.45 | 10.03 | 10.44 | 5,470,694 | +0.49(+4.91%) |
Jun 14, 2023 | 10.05 | 10.10 | 9.763 | 9.949 | 3,271,872 | -0.04(-0.39%) |
Jun 13, 2023 | 9.831 | 10.09 | 9.685 | 9.988 | 3,018,110 | +0.36(+3.76%) |
Jun 12, 2023 | 9.548 | 9.675 | 9.382 | 9.626 | 3,071,854 | -0.10(-1.00%) |
Jun 09, 2023 | 9.997 | 10.10 | 9.665 | 9.724 | 2,874,497 | -0.36(-3.58%) |
Jun 08, 2023 | 10.03 | 10.09 | 9.724 | 10.09 | 3,270,683 | +0.06(+0.58%) |
Jun 07, 2023 | 9.724 | 10.07 | 9.675 | 10.03 | 4,054,209 | +0.45(+4.69%) |
Jun 06, 2023 | 9.196 | 9.626 | 9.098 | 9.577 | 1,923,476 | +0.24(+2.62%) |
Jun 05, 2023 | 9.753 | 9.773 | 9.264 | 9.333 | 2,989,258 | -0.16(-1.65%) |
Jun 02, 2023 | 9.225 | 9.597 | 9.157 | 9.489 | 2,765,538 | +0.44(+4.86%) |