Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 11.14 | 11.19 | 11.03 | 11.13 | 476,501 | -0.03(-0.27%) |
Jun 17, 2024 | 10.97 | 11.16 | 10.97 | 11.16 | 429,708 | +0.19(+1.73%) |
Jun 14, 2024 | 10.90 | 10.98 | 10.87 | 10.97 | 366,697 | -0.04(-0.36%) |
Jun 13, 2024 | 10.97 | 11.03 | 10.89 | 11.01 | 281,535 | -0.03(-0.27%) |
Jun 12, 2024 | 11.01 | 11.15 | 10.91 | 11.04 | 627,972 | +0.31(+2.89%) |
Jun 11, 2024 | 10.74 | 10.81 | 10.72 | 10.73 | 484,214 | -0.11(-1.01%) |
Jun 10, 2024 | 10.76 | 10.91 | 10.75 | 10.84 | 268,494 | +0.01(+0.09%) |
Jun 07, 2024 | 10.80 | 10.88 | 10.78 | 10.83 | 421,368 | -0.10(-0.91%) |
Jun 06, 2024 | 11.01 | 11.10 | 10.93 | 10.93 | 450,297 | -0.14(-1.26%) |
Jun 05, 2024 | 11.05 | 11.12 | 10.97 | 11.07 | 476,093 | +0.07(+0.64%) |
Jun 04, 2024 | 11.15 | 11.22 | 11.00 | 11.00 | 535,725 | -0.24(-2.14%) |
Jun 03, 2024 | 11.27 | 11.29 | 11.18 | 11.24 | 506,487 | +0.06(+0.54%) |
May 31, 2024 | 11.05 | 11.20 | 11.00 | 11.18 | 641,738 | +0.20(+1.82%) |
May 30, 2024 | 10.87 | 11.00 | 10.85 | 10.98 | 346,219 | +0.22(+2.04%) |
May 29, 2024 | 10.82 | 10.83 | 10.67 | 10.76 | 520,500 | -0.20(-1.82%) |
May 28, 2024 | 11.10 | 11.13 | 10.93 | 10.96 | 462,279 | -0.07(-0.63%) |
May 24, 2024 | 11.12 | 11.12 | 11.00 | 11.03 | 431,607 | -0.02(-0.18%) |
May 23, 2024 | 11.26 | 11.26 | 11.02 | 11.05 | 384,541 | -0.21(-1.87%) |
May 22, 2024 | 11.38 | 11.41 | 11.22 | 11.26 | 285,756 | -0.12(-1.05%) |
May 21, 2024 | 11.34 | 11.39 | 11.31 | 11.38 | 442,816 | +0.02(+0.18%) |
May 20, 2024 | 11.52 | 11.55 | 11.34 | 11.36 | 323,184 | -0.16(-1.39%) |
May 17, 2024 | 11.44 | 11.54 | 11.36 | 11.52 | 410,347 | +0.11(+0.96%) |
May 16, 2024 | 11.29 | 11.41 | 11.29 | 11.41 | 425,305 | +0.06(+0.53%) |
May 15, 2024 | 11.39 | 11.41 | 11.25 | 11.35 | 405,671 | +0.06(+0.53%) |
May 14, 2024 | 11.29 | 11.35 | 11.22 | 11.29 | 376,206 | +0.08(+0.71%) |
May 13, 2024 | 11.27 | 11.31 | 11.15 | 11.21 | 305,504 | -0.01(-0.09%) |
May 10, 2024 | 11.19 | 11.24 | 11.12 | 11.22 | 289,802 | +0.07(+0.63%) |
May 09, 2024 | 11.11 | 11.19 | 11.10 | 11.15 | 298,543 | +0.04(+0.36%) |
May 08, 2024 | 10.92 | 11.14 | 10.92 | 11.11 | 280,496 | +0.10(+0.91%) |
May 07, 2024 | 11.15 | 11.21 | 11.01 | 11.01 | 481,181 | -0.14(-1.26%) |
May 06, 2024 | 11.15 | 11.20 | 11.10 | 11.15 | 284,095 | +0.10(+0.90%) |
May 03, 2024 | 11.19 | 11.27 | 10.99 | 11.05 | 344,368 | +0.02(+0.18%) |
May 02, 2024 | 11.01 | 11.08 | 10.90 | 11.03 | 544,843 | +0.13(+1.19%) |
May 01, 2024 | 10.78 | 11.08 | 10.78 | 10.90 | 458,326 | +0.17(+1.58%) |
Apr 30, 2024 | 10.84 | 10.94 | 10.73 | 10.73 | 741,740 | -0.18(-1.65%) |
Apr 29, 2024 | 11.08 | 11.15 | 10.87 | 10.91 | 665,509 | -0.09(-0.82%) |
Apr 26, 2024 | 10.78 | 11.05 | 10.78 | 11.00 | 670,686 | +0.20(+1.85%) |
Apr 25, 2024 | 10.50 | 10.97 | 10.50 | 10.80 | 1,281,847 | +0.30(+2.86%) |
Apr 24, 2024 | 10.57 | 10.59 | 10.43 | 10.50 | 742,650 | -0.16(-1.50%) |
Apr 23, 2024 | 10.47 | 10.66 | 10.47 | 10.66 | 333,212 | +0.14(+1.33%) |
Apr 22, 2024 | 10.54 | 10.59 | 10.48 | 10.52 | 287,361 | +0.04(+0.38%) |
Apr 19, 2024 | 10.31 | 10.49 | 10.29 | 10.48 | 473,385 | +0.17(+1.65%) |
Apr 18, 2024 | 10.30 | 10.39 | 10.26 | 10.31 | 469,033 | +0.06(+0.59%) |
Apr 17, 2024 | 10.31 | 10.35 | 10.21 | 10.25 | 682,701 | -0.01(-0.10%) |
Apr 16, 2024 | 10.31 | 10.37 | 10.21 | 10.26 | 658,789 | -0.13(-1.25%) |
Apr 15, 2024 | 10.57 | 10.64 | 10.31 | 10.39 | 576,410 | -0.12(-1.14%) |
Apr 12, 2024 | 10.57 | 10.65 | 10.49 | 10.51 | 340,452 | -0.13(-1.22%) |
Apr 11, 2024 | 10.53 | 10.67 | 10.44 | 10.64 | 587,468 | +0.19(+1.82%) |
Apr 10, 2024 | 10.73 | 10.82 | 10.40 | 10.45 | 898,475 | -0.56(-5.09%) |
Apr 09, 2024 | 10.85 | 11.03 | 10.78 | 11.01 | 576,926 | +0.19(+1.76%) |
Apr 08, 2024 | 10.91 | 10.94 | 10.82 | 10.82 | 290,092 | -0.04(-0.37%) |
Apr 05, 2024 | 10.76 | 10.90 | 10.69 | 10.86 | 654,906 | +0.08(+0.74%) |
Apr 04, 2024 | 11.00 | 11.03 | 10.77 | 10.78 | 405,081 | -0.10(-0.92%) |
Apr 03, 2024 | 10.81 | 10.94 | 10.76 | 10.88 | 415,601 | +0.04(+0.37%) |
Apr 02, 2024 | 10.84 | 10.93 | 10.72 | 10.84 | 658,034 | -0.09(-0.82%) |
Apr 01, 2024 | 11.13 | 11.13 | 10.89 | 10.93 | 651,716 | -0.20(-1.80%) |
Mar 28, 2024 | 10.96 | 11.14 | 10.96 | 11.13 | 528,854 | +0.16(+1.46%) |
Mar 27, 2024 | 10.79 | 10.97 | 10.72 | 10.97 | 515,926 | +0.27(+2.52%) |
Mar 26, 2024 | 10.93 | 10.93 | 10.66 | 10.70 | 480,168 | -0.13(-1.18%) |
Mar 25, 2024 | 10.90 | 10.97 | 10.81 | 10.83 | 418,067 | +0.01(+0.09%) |
Mar 22, 2024 | 11.06 | 11.09 | 10.79 | 10.82 | 444,729 | -0.23(-2.13%) |
Mar 21, 2024 | 10.94 | 11.08 | 10.92 | 11.05 | 638,901 | +0.12(+1.07%) |
Mar 20, 2024 | 10.70 | 11.00 | 10.67 | 10.93 | 461,781 | +0.23(+2.20%) |
Mar 19, 2024 | 10.64 | 10.73 | 10.61 | 10.70 | 439,603 | +0.03(+0.28%) |
Mar 18, 2024 | 10.74 | 10.78 | 10.65 | 10.67 | 508,768 | -0.11(-1.00%) |
Mar 15, 2024 | 10.51 | 10.80 | 10.51 | 10.78 | 1,068,260 | +0.20(+1.85%) |
Mar 14, 2024 | 10.71 | 10.74 | 10.53 | 10.58 | 591,581 | -0.16(-1.46%) |
Mar 13, 2024 | 10.80 | 10.89 | 10.70 | 10.74 | 841,661 | -0.08(-0.72%) |
Mar 12, 2024 | 10.75 | 10.83 | 10.67 | 10.82 | 448,101 | +0.08(+0.73%) |
Mar 11, 2024 | 10.69 | 10.79 | 10.66 | 10.74 | 367,088 | +0.03(+0.27%) |
Mar 08, 2024 | 10.76 | 10.87 | 10.66 | 10.71 | 574,037 | +0.04(+0.37%) |
Mar 07, 2024 | 10.56 | 10.71 | 10.56 | 10.67 | 619,305 | +0.12(+1.11%) |
Mar 06, 2024 | 10.62 | 10.63 | 10.50 | 10.55 | 415,270 | +0.02(+0.19%) |
Mar 05, 2024 | 10.47 | 10.60 | 10.47 | 10.53 | 669,782 | +0.08(+0.75%) |
Mar 04, 2024 | 10.56 | 10.56 | 10.43 | 10.46 | 840,889 | -0.15(-1.38%) |
Mar 01, 2024 | 10.60 | 10.67 | 10.49 | 10.60 | 915,902 | +0.02(+0.19%) |
Feb 29, 2024 | 10.37 | 10.62 | 10.34 | 10.58 | 1,179,369 | +0.35(+3.44%) |
Feb 28, 2024 | 10.22 | 10.29 | 10.15 | 10.23 | 360,312 | -0.05(-0.48%) |
Feb 27, 2024 | 10.39 | 10.44 | 10.20 | 10.28 | 411,900 | -0.03(-0.29%) |
Feb 26, 2024 | 10.32 | 10.49 | 10.28 | 10.31 | 736,590 | -0.08(-0.75%) |
Feb 23, 2024 | 10.40 | 10.48 | 10.33 | 10.39 | 382,478 | +0.01(+0.09%) |
Feb 22, 2024 | 10.35 | 10.40 | 10.29 | 10.38 | 485,347 | +0.02(+0.19%) |
Feb 21, 2024 | 10.28 | 10.37 | 10.23 | 10.36 | 498,628 | +0.05(+0.48%) |
Feb 20, 2024 | 10.37 | 10.45 | 10.29 | 10.31 | 589,562 | -0.17(-1.59%) |
Feb 16, 2024 | 10.43 | 10.56 | 10.36 | 10.47 | 606,944 | -0.07(-0.65%) |
Feb 15, 2024 | 10.29 | 10.63 | 10.29 | 10.54 | 819,026 | +0.32(+3.16%) |
Feb 14, 2024 | 10.10 | 10.26 | 10.07 | 10.22 | 765,464 | +0.25(+2.55%) |
Feb 13, 2024 | 10.16 | 10.18 | 9.887 | 9.966 | 940,535 | -0.45(-4.32%) |
Feb 12, 2024 | 10.42 | 10.55 | 10.42 | 10.42 | 991,510 | -0.03(-0.28%) |
Feb 09, 2024 | 10.33 | 10.48 | 10.21 | 10.45 | 1,191,903 | +0.00(+0.00%) |
Feb 08, 2024 | 10.23 | 10.60 | 10.20 | 10.45 | 1,273,295 | +0.09(+0.85%) |
Feb 07, 2024 | 10.53 | 10.53 | 10.21 | 10.36 | 1,183,800 | -0.19(-1.76%) |
Feb 06, 2024 | 10.54 | 10.63 | 10.46 | 10.54 | 516,314 | -0.03(-0.28%) |
Feb 05, 2024 | 10.46 | 10.64 | 10.34 | 10.57 | 1,169,049 | +0.01(+0.09%) |
Feb 02, 2024 | 10.66 | 10.68 | 10.54 | 10.56 | 544,656 | -0.27(-2.53%) |
Feb 01, 2024 | 10.76 | 10.89 | 10.57 | 10.84 | 718,619 | +0.14(+1.28%) |
Jan 31, 2024 | 11.15 | 11.20 | 10.70 | 10.70 | 684,857 | -0.47(-4.21%) |
Jan 30, 2024 | 11.28 | 11.33 | 11.14 | 11.17 | 504,580 | -0.15(-1.30%) |
Jan 29, 2024 | 11.24 | 11.37 | 11.21 | 11.32 | 400,303 | +0.06(+0.52%) |
Jan 26, 2024 | 11.28 | 11.33 | 11.22 | 11.26 | 339,605 | +0.06(+0.52%) |
Jan 25, 2024 | 11.27 | 11.34 | 11.07 | 11.20 | 673,617 | +0.08(+0.70%) |
Jan 24, 2024 | 11.36 | 11.36 | 11.11 | 11.12 | 349,085 | -0.13(-1.13%) |
Jan 23, 2024 | 11.28 | 11.35 | 11.19 | 11.25 | 353,118 | +0.02(+0.17%) |
Jan 22, 2024 | 11.28 | 11.37 | 11.16 | 11.23 | 368,396 | +0.04(+0.35%) |
Jan 19, 2024 | 11.22 | 11.24 | 11.00 | 11.19 | 644,369 | +0.10(+0.88%) |
Jan 18, 2024 | 10.98 | 11.10 | 10.87 | 11.09 | 640,588 | +0.15(+1.34%) |
Jan 17, 2024 | 10.80 | 10.99 | 10.80 | 10.94 | 573,438 | -0.04(-0.36%) |
Jan 16, 2024 | 10.95 | 11.00 | 10.85 | 10.98 | 775,049 | -0.06(-0.53%) |
Jan 12, 2024 | 11.22 | 11.25 | 11.01 | 11.04 | 477,990 | -0.03(-0.27%) |
Jan 11, 2024 | 11.24 | 11.24 | 11.03 | 11.07 | 597,725 | -0.22(-1.91%) |
Jan 10, 2024 | 11.09 | 11.29 | 11.09 | 11.29 | 761,909 | +0.24(+2.22%) |
Jan 09, 2024 | 11.06 | 11.12 | 10.94 | 11.04 | 2,209,997 | -0.16(-1.40%) |
Jan 08, 2024 | 11.08 | 11.22 | 11.02 | 11.20 | 630,639 | +0.14(+1.24%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.92 | 11.06 | 507,371 | +0.07(+0.62%) |
Jan 04, 2024 | 11.01 | 11.10 | 10.96 | 10.99 | 474,210 | +0.00(+0.00%) |
Jan 03, 2024 | 11.04 | 11.14 | 10.90 | 10.99 | 708,057 | -0.14(-1.23%) |
Jan 02, 2024 | 11.17 | 11.32 | 11.09 | 11.13 | 1,333,474 | -0.14(-1.22%) |
Dec 29, 2023 | 11.42 | 11.42 | 11.25 | 11.27 | 656,991 | -0.14(-1.20%) |
Dec 28, 2023 | 11.39 | 11.49 | 11.36 | 11.40 | 569,441 | -0.04(-0.34%) |
Dec 27, 2023 | 11.45 | 11.49 | 11.40 | 11.44 | 563,443 | -0.03(-0.25%) |
Dec 26, 2023 | 11.41 | 11.52 | 11.35 | 11.47 | 356,648 | +0.13(+1.19%) |
Dec 22, 2023 | 11.40 | 11.47 | 11.29 | 11.34 | 478,454 | -0.03(-0.25%) |
Dec 21, 2023 | 11.28 | 11.37 | 11.21 | 11.37 | 544,356 | +0.16(+1.46%) |
Dec 20, 2023 | 11.16 | 11.45 | 11.12 | 11.20 | 960,328 | +0.03(+0.26%) |
Dec 19, 2023 | 11.02 | 11.22 | 11.02 | 11.18 | 663,150 | +0.17(+1.57%) |
Dec 18, 2023 | 10.97 | 11.11 | 10.90 | 11.00 | 742,604 | +0.07(+0.61%) |
Dec 15, 2023 | 11.13 | 11.13 | 10.85 | 10.94 | 1,501,057 | -0.19(-1.73%) |
Dec 14, 2023 | 11.26 | 11.44 | 11.00 | 11.13 | 1,348,042 | -0.02(-0.17%) |
Dec 13, 2023 | 10.86 | 11.21 | 10.71 | 11.15 | 689,987 | +0.36(+3.29%) |
Dec 12, 2023 | 10.85 | 10.93 | 10.76 | 10.79 | 766,116 | -0.03(-0.27%) |
Dec 11, 2023 | 10.73 | 10.86 | 10.72 | 10.82 | 602,604 | +0.05(+0.45%) |
Dec 08, 2023 | 10.71 | 10.85 | 10.70 | 10.77 | 353,219 | +0.03(+0.27%) |
Dec 07, 2023 | 10.61 | 10.75 | 10.53 | 10.74 | 486,761 | +0.16(+1.54%) |
Dec 06, 2023 | 10.92 | 11.01 | 10.56 | 10.58 | 688,724 | -0.27(-2.48%) |
Dec 05, 2023 | 10.90 | 11.03 | 10.81 | 10.85 | 377,475 | -0.12(-1.05%) |
Dec 04, 2023 | 10.92 | 11.07 | 10.92 | 10.96 | 460,763 | -0.06(-0.52%) |
Dec 01, 2023 | 10.76 | 11.02 | 10.70 | 11.02 | 629,658 | +0.26(+2.41%) |
Nov 30, 2023 | 10.74 | 10.84 | 10.70 | 10.76 | 800,015 | +0.02(+0.18%) |
Nov 29, 2023 | 10.63 | 10.81 | 10.63 | 10.74 | 1,099,587 | +0.26(+2.47%) |
Nov 28, 2023 | 10.52 | 10.52 | 10.42 | 10.48 | 1,303,954 | -0.07(-0.64%) |
Nov 27, 2023 | 10.57 | 10.62 | 10.48 | 10.55 | 807,121 | -0.06(-0.54%) |
Nov 24, 2023 | 10.60 | 10.77 | 10.56 | 10.61 | 287,977 | +0.04(+0.36%) |
Nov 22, 2023 | 10.65 | 10.69 | 10.55 | 10.57 | 433,666 | +0.03(+0.27%) |
Nov 21, 2023 | 10.60 | 10.65 | 10.54 | 10.54 | 292,099 | -0.10(-0.90%) |
Nov 20, 2023 | 10.62 | 10.74 | 10.55 | 10.64 | 718,710 | +0.06(+0.55%) |
Nov 17, 2023 | 10.56 | 10.64 | 10.40 | 10.58 | 991,643 | +0.16(+1.57%) |
Nov 16, 2023 | 10.94 | 10.95 | 10.41 | 10.42 | 807,888 | -0.53(-4.83%) |
Nov 15, 2023 | 10.70 | 10.95 | 10.61 | 10.94 | 1,095,504 | +0.14(+1.33%) |
Nov 14, 2023 | 10.32 | 10.81 | 10.28 | 10.80 | 1,364,046 | +0.82(+8.17%) |
Nov 13, 2023 | 9.956 | 10.01 | 9.927 | 9.985 | 224,916 | -0.05(-0.48%) |
Nov 10, 2023 | 10.02 | 10.07 | 9.937 | 10.03 | 370,965 | +0.10(+0.97%) |
Nov 09, 2023 | 10.10 | 10.12 | 9.889 | 9.937 | 504,264 | -0.07(-0.67%) |
Nov 08, 2023 | 10.08 | 10.10 | 9.961 | 10.00 | 635,795 | -0.09(-0.86%) |
Nov 07, 2023 | 10.05 | 10.10 | 9.956 | 10.09 | 329,546 | +0.01(+0.10%) |
Nov 06, 2023 | 10.22 | 10.24 | 10.06 | 10.08 | 363,910 | -0.13(-1.32%) |
Nov 03, 2023 | 10.24 | 10.35 | 10.16 | 10.22 | 585,890 | +0.13(+1.33%) |
Nov 02, 2023 | 9.898 | 10.09 | 9.898 | 10.08 | 729,962 | +0.25(+2.54%) |
Nov 01, 2023 | 9.716 | 9.845 | 9.572 | 9.831 | 731,082 | +0.12(+1.29%) |
Oct 31, 2023 | 9.658 | 9.793 | 9.485 | 9.706 | 1,265,243 | +0.14(+1.51%) |
Oct 30, 2023 | 9.236 | 9.581 | 9.236 | 9.562 | 1,638,635 | +0.43(+4.73%) |
Oct 27, 2023 | 9.197 | 9.332 | 9.020 | 9.130 | 738,807 | -0.06(-0.63%) |
Oct 26, 2023 | 9.121 | 9.289 | 8.780 | 9.188 | 978,118 | +0.40(+4.59%) |
Oct 25, 2023 | 8.823 | 8.890 | 8.717 | 8.785 | 547,250 | -0.05(-0.54%) |
Oct 24, 2023 | 8.842 | 8.957 | 8.794 | 8.833 | 637,344 | +0.06(+0.66%) |
Oct 23, 2023 | 8.871 | 8.919 | 8.755 | 8.775 | 768,921 | -0.12(-1.40%) |
Oct 20, 2023 | 9.207 | 9.303 | 8.890 | 8.900 | 1,770,244 | -0.27(-2.93%) |
Oct 19, 2023 | 9.380 | 9.404 | 9.159 | 9.169 | 515,605 | -0.24(-2.55%) |
Oct 18, 2023 | 9.562 | 9.586 | 9.375 | 9.409 | 566,869 | -0.26(-2.68%) |
Oct 17, 2023 | 9.505 | 9.706 | 9.505 | 9.668 | 716,071 | +0.10(+1.00%) |
Oct 16, 2023 | 9.620 | 9.687 | 9.490 | 9.572 | 556,303 | +0.09(+0.91%) |
Oct 13, 2023 | 9.821 | 9.821 | 9.481 | 9.485 | 377,465 | -0.24(-2.47%) |
Oct 12, 2023 | 9.870 | 9.870 | 9.687 | 9.725 | 525,273 | -0.17(-1.75%) |
Oct 11, 2023 | 9.697 | 9.908 | 9.697 | 9.898 | 459,549 | +0.26(+2.69%) |
Oct 10, 2023 | 9.533 | 9.682 | 9.476 | 9.639 | 646,075 | +0.09(+0.90%) |
Oct 09, 2023 | 9.303 | 9.581 | 9.274 | 9.553 | 475,161 | +0.22(+2.37%) |
Oct 06, 2023 | 9.409 | 9.505 | 9.298 | 9.332 | 1,774,708 | -0.17(-1.82%) |
Oct 05, 2023 | 9.245 | 9.577 | 9.236 | 9.505 | 661,792 | +0.20(+2.17%) |
Oct 04, 2023 | 9.332 | 9.399 | 9.125 | 9.303 | 610,754 | -0.04(-0.41%) |
Oct 03, 2023 | 9.466 | 9.514 | 9.222 | 9.341 | 507,081 | -0.18(-1.92%) |
Oct 02, 2023 | 9.793 | 9.812 | 9.485 | 9.524 | 575,201 | -0.33(-3.31%) |
Sep 29, 2023 | 9.927 | 9.985 | 9.821 | 9.850 | 525,832 | +0.00(+0.00%) |
Sep 28, 2023 | 9.668 | 9.898 | 9.644 | 9.850 | 527,715 | +0.23(+2.40%) |
Sep 27, 2023 | 9.779 | 9.817 | 9.572 | 9.620 | 789,649 | -0.11(-1.16%) |
Sep 26, 2023 | 9.836 | 9.953 | 9.723 | 9.732 | 615,514 | -0.19(-1.89%) |
Sep 25, 2023 | 9.836 | 9.958 | 9.901 | 9.920 | 599,874 | -0.01(-0.09%) |
Sep 22, 2023 | 9.817 | 9.967 | 9.761 | 9.930 | 687,664 | +0.16(+1.63%) |
Sep 21, 2023 | 10.06 | 10.06 | 9.742 | 9.770 | 488,421 | -0.35(-3.43%) |
Sep 20, 2023 | 10.23 | 10.27 | 10.12 | 10.12 | 429,382 | -0.01(-0.09%) |
Sep 19, 2023 | 10.17 | 10.30 | 10.10 | 10.13 | 401,676 | -0.03(-0.28%) |
Sep 18, 2023 | 10.24 | 10.26 | 10.13 | 10.15 | 499,301 | -0.07(-0.64%) |
Sep 15, 2023 | 10.11 | 10.23 | 10.07 | 10.22 | 783,529 | +0.03(+0.28%) |
Sep 14, 2023 | 10.21 | 10.26 | 10.17 | 10.19 | 390,817 | +0.10(+1.02%) |
Sep 13, 2023 | 10.17 | 10.23 | 10.07 | 10.09 | 521,439 | -0.11(-1.10%) |
Sep 12, 2023 | 10.26 | 10.35 | 10.16 | 10.20 | 312,173 | -0.09(-0.91%) |
Sep 11, 2023 | 10.29 | 10.34 | 10.24 | 10.30 | 348,436 | +0.08(+0.73%) |
Sep 08, 2023 | 10.16 | 10.30 | 10.11 | 10.22 | 267,917 | +0.07(+0.65%) |
Sep 07, 2023 | 9.986 | 10.22 | 9.986 | 10.15 | 562,099 | +0.17(+1.69%) |
Sep 06, 2023 | 10.01 | 10.07 | 9.930 | 9.986 | 362,859 | -0.03(-0.28%) |
Sep 05, 2023 | 10.29 | 10.32 | 10.01 | 10.01 | 431,023 | -0.31(-3.00%) |
Sep 01, 2023 | 10.32 | 10.43 | 10.29 | 10.32 | 434,626 | +0.04(+0.37%) |
Aug 31, 2023 | 10.27 | 10.30 | 10.24 | 10.29 | 765,972 | +0.04(+0.37%) |
Aug 30, 2023 | 10.25 | 10.28 | 10.21 | 10.25 | 350,440 | -0.01(-0.09%) |
Aug 29, 2023 | 10.09 | 10.29 | 10.05 | 10.26 | 326,373 | +0.15(+1.49%) |
Aug 28, 2023 | 9.864 | 10.14 | 9.864 | 10.11 | 303,128 | +0.27(+2.77%) |
Aug 25, 2023 | 9.864 | 9.939 | 9.737 | 9.836 | 282,723 | +0.01(+0.10%) |
Aug 24, 2023 | 9.789 | 9.948 | 9.770 | 9.826 | 524,164 | -0.02(-0.19%) |
Aug 23, 2023 | 9.620 | 9.855 | 9.620 | 9.845 | 338,774 | +0.23(+2.34%) |
Aug 22, 2023 | 9.714 | 9.761 | 9.601 | 9.620 | 498,763 | -0.05(-0.49%) |
Aug 21, 2023 | 9.667 | 9.742 | 9.606 | 9.667 | 1,077,655 | -0.04(-0.39%) |
Aug 18, 2023 | 9.479 | 9.732 | 9.404 | 9.704 | 802,600 | +0.15(+1.57%) |
Aug 17, 2023 | 9.714 | 9.761 | 9.545 | 9.554 | 478,123 | -0.14(-1.45%) |
Aug 16, 2023 | 9.873 | 9.920 | 9.695 | 9.695 | 617,465 | -0.15(-1.53%) |
Aug 15, 2023 | 9.948 | 9.967 | 9.817 | 9.845 | 411,659 | -0.13(-1.32%) |
Aug 14, 2023 | 10.10 | 10.10 | 9.967 | 9.977 | 409,847 | -0.13(-1.30%) |
Aug 11, 2023 | 10.12 | 10.15 | 10.08 | 10.11 | 361,564 | +0.01(+0.09%) |
Aug 10, 2023 | 10.22 | 10.27 | 10.07 | 10.10 | 391,276 | -0.08(-0.83%) |
Aug 09, 2023 | 10.25 | 10.31 | 10.16 | 10.18 | 364,340 | -0.09(-0.91%) |
Aug 08, 2023 | 10.16 | 10.30 | 10.09 | 10.28 | 310,011 | -0.02(-0.18%) |
Aug 07, 2023 | 10.25 | 10.34 | 10.20 | 10.30 | 325,393 | +0.08(+0.83%) |
Aug 04, 2023 | 10.16 | 10.31 | 10.16 | 10.21 | 408,495 | +0.09(+0.93%) |
Aug 03, 2023 | 10.09 | 10.18 | 9.977 | 10.12 | 473,518 | +0.00(+0.00%) |
Aug 02, 2023 | 10.10 | 10.21 | 10.07 | 10.12 | 550,459 | -0.08(-0.83%) |