Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.12 | 11.13 | 11.06 | 11.09 | 659,598 | -0.12(-1.07%) |
Apr 29, 2024 | 11.20 | 11.28 | 11.19 | 11.21 | 331,175 | +0.08(+0.72%) |
Apr 26, 2024 | 11.11 | 11.14 | 11.07 | 11.13 | 711,720 | -0.10(-0.89%) |
Apr 25, 2024 | 11.20 | 11.25 | 11.14 | 11.23 | 608,183 | -0.09(-0.80%) |
Apr 24, 2024 | 11.29 | 11.37 | 11.24 | 11.32 | 426,612 | -0.33(-2.83%) |
Apr 23, 2024 | 11.76 | 11.84 | 11.63 | 11.65 | 419,898 | -0.13(-1.10%) |
Apr 22, 2024 | 11.70 | 11.80 | 11.69 | 11.78 | 481,496 | +0.27(+2.35%) |
Apr 19, 2024 | 11.52 | 11.57 | 11.49 | 11.51 | 276,379 | +0.16(+1.41%) |
Apr 18, 2024 | 11.29 | 11.37 | 11.29 | 11.35 | 333,137 | +0.17(+1.52%) |
Apr 17, 2024 | 11.24 | 11.26 | 11.15 | 11.18 | 385,483 | +0.14(+1.27%) |
Apr 16, 2024 | 11.02 | 11.11 | 11.01 | 11.04 | 1,725,670 | +0.03(+0.27%) |
Apr 15, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 280,800 | -0.02(-0.18%) |
Apr 12, 2024 | 11.08 | 11.13 | 11.03 | 11.03 | 264,738 | -0.10(-0.90%) |
Apr 11, 2024 | 11.21 | 11.21 | 11.08 | 11.13 | 294,100 | -0.04(-0.36%) |
Apr 10, 2024 | 11.29 | 11.29 | 11.14 | 11.17 | 260,384 | -0.31(-2.70%) |
Apr 09, 2024 | 11.49 | 11.51 | 11.41 | 11.48 | 381,908 | -0.04(-0.35%) |
Apr 08, 2024 | 11.49 | 11.56 | 11.45 | 11.52 | 472,433 | +0.00(+0.00%) |
Apr 05, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 246,446 | -0.17(-1.45%) |
Apr 04, 2024 | 11.78 | 11.81 | 11.66 | 11.69 | 196,991 | -0.04(-0.34%) |
Apr 03, 2024 | 11.74 | 11.76 | 11.69 | 11.73 | 309,310 | +0.03(+0.26%) |
Apr 02, 2024 | 11.70 | 11.73 | 11.66 | 11.70 | 190,243 | -0.01(-0.09%) |
Apr 01, 2024 | 11.60 | 11.74 | 11.53 | 11.71 | 167,761 | -0.06(-0.51%) |
Mar 28, 2024 | 11.71 | 11.77 | 11.72 | 11.77 | 291,463 | +0.11(+0.94%) |
Mar 27, 2024 | 11.67 | 11.74 | 11.63 | 11.66 | 262,622 | +0.24(+2.10%) |
Mar 26, 2024 | 11.53 | 11.55 | 11.42 | 11.42 | 568,090 | -0.08(-0.70%) |
Mar 25, 2024 | 11.55 | 11.61 | 11.50 | 11.50 | 315,482 | +0.04(+0.35%) |
Mar 22, 2024 | 11.54 | 11.54 | 11.43 | 11.46 | 288,757 | +0.06(+0.53%) |
Mar 21, 2024 | 11.49 | 11.52 | 11.40 | 11.40 | 264,588 | -0.20(-1.72%) |
Mar 20, 2024 | 11.47 | 11.60 | 11.45 | 11.60 | 260,856 | +0.09(+0.78%) |
Mar 19, 2024 | 11.56 | 11.58 | 11.48 | 11.51 | 272,469 | -0.01(-0.09%) |
Mar 18, 2024 | 11.59 | 11.59 | 11.49 | 11.52 | 322,208 | +0.04(+0.35%) |
Mar 15, 2024 | 11.54 | 11.55 | 11.46 | 11.48 | 656,144 | +0.10(+0.88%) |
Mar 14, 2024 | 11.44 | 11.45 | 11.36 | 11.38 | 287,775 | -0.01(-0.09%) |
Mar 13, 2024 | 11.40 | 11.47 | 11.39 | 11.39 | 790,794 | -0.04(-0.35%) |
Mar 12, 2024 | 11.56 | 11.56 | 11.38 | 11.43 | 733,085 | -0.17(-1.47%) |
Mar 11, 2024 | 11.64 | 11.65 | 11.60 | 11.60 | 265,817 | -0.04(-0.34%) |
Mar 08, 2024 | 11.50 | 11.64 | 11.50 | 11.64 | 193,609 | +0.14(+1.22%) |
Mar 07, 2024 | 11.65 | 11.67 | 11.50 | 11.50 | 281,224 | -0.02(-0.17%) |
Mar 06, 2024 | 11.55 | 11.57 | 11.50 | 11.52 | 166,501 | +0.00(+0.00%) |
Mar 05, 2024 | 11.44 | 11.55 | 11.43 | 11.52 | 252,662 | +0.02(+0.17%) |
Mar 04, 2024 | 11.45 | 11.53 | 11.43 | 11.50 | 352,034 | -0.02(-0.17%) |
Mar 01, 2024 | 11.50 | 11.52 | 11.45 | 11.52 | 215,521 | +0.02(+0.17%) |
Feb 29, 2024 | 11.58 | 11.61 | 11.48 | 11.50 | 258,850 | -0.08(-0.69%) |
Feb 28, 2024 | 11.61 | 11.63 | 11.58 | 11.58 | 187,147 | -0.11(-0.94%) |
Feb 27, 2024 | 11.62 | 11.71 | 11.62 | 11.69 | 208,877 | +0.06(+0.52%) |
Feb 26, 2024 | 11.63 | 11.65 | 11.61 | 11.63 | 204,920 | -0.06(-0.51%) |
Feb 23, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 209,633 | +0.03(+0.26%) |
Feb 22, 2024 | 11.75 | 11.76 | 11.65 | 11.66 | 229,649 | -0.12(-1.02%) |
Feb 21, 2024 | 11.74 | 11.78 | 11.72 | 11.78 | 214,317 | -0.01(-0.08%) |
Feb 20, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 306,289 | +0.19(+1.64%) |
Feb 16, 2024 | 11.61 | 11.63 | 11.53 | 11.60 | 245,912 | -0.05(-0.43%) |
Feb 15, 2024 | 11.58 | 11.69 | 11.55 | 11.65 | 487,328 | +0.22(+1.92%) |
Feb 14, 2024 | 11.44 | 11.45 | 11.39 | 11.43 | 288,843 | +0.01(+0.09%) |
Feb 13, 2024 | 11.50 | 11.51 | 11.40 | 11.42 | 229,209 | +0.01(+0.09%) |
Feb 12, 2024 | 11.41 | 11.43 | 11.40 | 11.41 | 229,749 | +0.00(+0.00%) |
Feb 09, 2024 | 11.36 | 11.41 | 11.35 | 11.41 | 285,121 | -0.03(-0.26%) |
Feb 08, 2024 | 11.43 | 11.47 | 11.43 | 11.44 | 187,771 | -0.13(-1.12%) |
Feb 07, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 227,927 | -0.08(-0.69%) |
Feb 06, 2024 | 11.64 | 11.66 | 11.62 | 11.65 | 182,686 | -0.08(-0.68%) |
Feb 05, 2024 | 11.67 | 11.73 | 11.65 | 11.73 | 259,116 | -0.14(-1.18%) |
Feb 02, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 270,377 | -0.07(-0.59%) |
Feb 01, 2024 | 11.91 | 11.96 | 11.86 | 11.94 | 281,910 | +0.01(+0.08%) |
Jan 31, 2024 | 11.98 | 12.01 | 11.93 | 11.93 | 305,070 | -0.05(-0.42%) |
Jan 30, 2024 | 11.95 | 12.00 | 11.92 | 11.98 | 269,148 | -0.04(-0.33%) |
Jan 29, 2024 | 11.91 | 12.02 | 11.87 | 12.02 | 205,376 | -0.16(-1.31%) |
Jan 26, 2024 | 12.14 | 12.20 | 12.13 | 12.18 | 176,126 | +0.00(+0.00%) |
Jan 25, 2024 | 12.20 | 12.21 | 12.15 | 12.18 | 164,522 | -0.07(-0.57%) |
Jan 24, 2024 | 12.32 | 12.36 | 12.24 | 12.25 | 225,931 | -0.04(-0.33%) |
Jan 23, 2024 | 12.21 | 12.29 | 12.21 | 12.29 | 152,635 | +0.06(+0.49%) |
Jan 22, 2024 | 12.23 | 12.28 | 12.21 | 12.23 | 215,619 | +0.01(+0.08%) |
Jan 19, 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 182,885 | +0.04(+0.33%) |
Jan 18, 2024 | 12.12 | 12.18 | 12.11 | 12.18 | 210,853 | +0.00(+0.00%) |
Jan 17, 2024 | 12.09 | 12.18 | 12.04 | 12.18 | 241,878 | +0.13(+1.08%) |
Jan 16, 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 212,137 | +0.25(+2.12%) |
Jan 12, 2024 | 11.79 | 11.83 | 11.77 | 11.80 | 250,288 | +0.23(+1.99%) |
Jan 11, 2024 | 11.67 | 11.67 | 11.54 | 11.57 | 221,064 | +0.01(+0.09%) |
Jan 10, 2024 | 11.56 | 11.60 | 11.53 | 11.56 | 160,205 | +0.04(+0.35%) |
Jan 09, 2024 | 11.58 | 11.58 | 11.50 | 11.52 | 364,615 | -0.24(-2.04%) |
Jan 08, 2024 | 11.71 | 11.79 | 11.68 | 11.76 | 276,038 | +0.04(+0.34%) |
Jan 05, 2024 | 11.72 | 11.84 | 11.67 | 11.72 | 245,342 | +0.05(+0.43%) |
Jan 04, 2024 | 11.69 | 11.71 | 11.65 | 11.67 | 194,882 | +0.12(+1.04%) |
Jan 03, 2024 | 11.57 | 11.61 | 11.55 | 11.55 | 257,526 | +0.03(+0.26%) |
Jan 02, 2024 | 11.45 | 11.53 | 11.45 | 11.52 | 254,699 | +0.09(+0.79%) |
Dec 29, 2023 | 11.39 | 11.43 | 11.39 | 11.43 | 268,595 | -0.03(-0.26%) |
Dec 28, 2023 | 11.46 | 11.49 | 11.43 | 11.46 | 377,412 | -0.13(-1.12%) |
Dec 27, 2023 | 11.49 | 11.60 | 11.47 | 11.59 | 478,162 | +0.03(+0.26%) |
Dec 26, 2023 | 11.54 | 11.58 | 11.54 | 11.56 | 127,027 | +0.02(+0.17%) |
Dec 22, 2023 | 11.59 | 11.60 | 11.53 | 11.54 | 220,474 | +0.04(+0.35%) |
Dec 21, 2023 | 11.46 | 11.50 | 11.45 | 11.50 | 351,807 | +0.08(+0.70%) |
Dec 20, 2023 | 11.44 | 11.49 | 11.42 | 11.42 | 373,697 | +0.05(+0.44%) |
Dec 19, 2023 | 11.39 | 11.41 | 11.37 | 11.37 | 403,426 | -0.03(-0.26%) |
Dec 18, 2023 | 11.49 | 11.49 | 11.39 | 11.40 | 371,251 | -0.08(-0.70%) |
Dec 15, 2023 | 11.54 | 11.57 | 11.46 | 11.48 | 350,738 | -0.22(-1.88%) |
Dec 14, 2023 | 11.67 | 11.74 | 11.67 | 11.70 | 265,701 | -0.07(-0.59%) |
Dec 13, 2023 | 11.70 | 11.77 | 11.63 | 11.77 | 256,993 | -0.24(-2.00%) |
Dec 12, 2023 | 12.00 | 12.03 | 11.98 | 12.01 | 207,088 | +0.05(+0.42%) |
Dec 11, 2023 | 11.93 | 11.99 | 11.92 | 11.96 | 165,701 | +0.01(+0.08%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.90 | 11.95 | 221,995 | -0.05(-0.42%) |
Dec 07, 2023 | 12.02 | 12.02 | 11.98 | 12.00 | 242,783 | +0.00(+0.00%) |
Dec 06, 2023 | 12.01 | 12.04 | 11.98 | 12.00 | 255,486 | +0.00(+0.00%) |
Dec 05, 2023 | 12.01 | 12.07 | 12.00 | 12.00 | 278,034 | -0.01(-0.08%) |
Dec 04, 2023 | 11.95 | 12.04 | 11.95 | 12.01 | 402,789 | -0.02(-0.17%) |
Dec 01, 2023 | 11.99 | 12.05 | 11.98 | 12.03 | 346,534 | +0.08(+0.67%) |
Nov 30, 2023 | 12.05 | 12.05 | 11.93 | 11.95 | 674,608 | -0.03(-0.23%) |
Nov 29, 2023 | 11.95 | 11.98 | 11.93 | 11.98 | 514,308 | -0.05(-0.40%) |
Nov 28, 2023 | 12.08 | 12.08 | 12.00 | 12.03 | 359,725 | +0.08(+0.65%) |
Nov 27, 2023 | 11.91 | 11.96 | 11.91 | 11.95 | 150,765 | +0.10(+0.82%) |
Nov 24, 2023 | 11.81 | 11.88 | 11.81 | 11.85 | 117,039 | +0.14(+1.16%) |
Nov 22, 2023 | 11.73 | 11.73 | 11.69 | 11.71 | 109,305 | +0.00(+0.00%) |
Nov 21, 2023 | 11.71 | 11.75 | 11.70 | 11.71 | 169,240 | -0.05(-0.41%) |
Nov 20, 2023 | 11.70 | 11.76 | 11.69 | 11.76 | 169,468 | +0.06(+0.50%) |
Nov 17, 2023 | 11.66 | 11.73 | 11.66 | 11.70 | 181,720 | +0.12(+1.01%) |
Nov 16, 2023 | 11.62 | 11.65 | 11.58 | 11.59 | 137,043 | +0.06(+0.51%) |
Nov 15, 2023 | 11.50 | 11.53 | 11.48 | 11.53 | 227,370 | -0.04(-0.34%) |
Nov 14, 2023 | 11.52 | 11.58 | 11.51 | 11.57 | 192,798 | +0.02(+0.17%) |
Nov 13, 2023 | 11.53 | 11.58 | 11.52 | 11.55 | 238,073 | +0.05(+0.42%) |
Nov 10, 2023 | 11.54 | 11.54 | 11.42 | 11.50 | 175,582 | +0.08(+0.68%) |
Nov 09, 2023 | 11.44 | 11.49 | 11.42 | 11.42 | 165,995 | +0.03(+0.26%) |
Nov 08, 2023 | 11.37 | 11.43 | 11.36 | 11.39 | 174,970 | -0.01(-0.09%) |
Nov 07, 2023 | 11.45 | 11.45 | 11.38 | 11.40 | 276,398 | -0.20(-1.76%) |
Nov 06, 2023 | 11.62 | 11.63 | 11.57 | 11.61 | 213,252 | +0.00(+0.00%) |
Nov 03, 2023 | 11.60 | 11.64 | 11.56 | 11.61 | 259,734 | +0.00(+0.00%) |
Nov 02, 2023 | 11.59 | 11.62 | 11.55 | 11.61 | 354,890 | +0.09(+0.76%) |
Nov 01, 2023 | 11.46 | 11.52 | 11.44 | 11.52 | 212,360 | +0.10(+0.85%) |
Oct 31, 2023 | 11.41 | 11.46 | 11.39 | 11.42 | 211,869 | +0.00(+0.00%) |
Oct 30, 2023 | 11.36 | 11.42 | 11.36 | 11.42 | 298,251 | +0.14(+1.21%) |
Oct 27, 2023 | 11.33 | 11.37 | 11.29 | 11.29 | 328,223 | +0.07(+0.61%) |
Oct 26, 2023 | 11.21 | 11.26 | 11.19 | 11.22 | 278,193 | +0.01(+0.09%) |
Oct 25, 2023 | 11.16 | 11.23 | 11.12 | 11.21 | 300,130 | +0.08(+0.70%) |
Oct 24, 2023 | 11.17 | 11.21 | 11.09 | 11.13 | 456,659 | +0.01(+0.09%) |
Oct 23, 2023 | 11.13 | 11.18 | 11.10 | 11.12 | 258,237 | -0.04(-0.35%) |
Oct 20, 2023 | 11.14 | 11.20 | 11.14 | 11.16 | 226,951 | -0.08(-0.69%) |
Oct 19, 2023 | 11.19 | 11.27 | 11.17 | 11.24 | 383,570 | -0.03(-0.26%) |
Oct 18, 2023 | 11.27 | 11.31 | 11.25 | 11.27 | 302,416 | -0.02(-0.17%) |
Oct 17, 2023 | 11.24 | 11.32 | 11.23 | 11.29 | 316,944 | +0.06(+0.52%) |
Oct 16, 2023 | 11.26 | 11.28 | 11.19 | 11.23 | 296,629 | -0.05(-0.43%) |
Oct 13, 2023 | 11.30 | 11.33 | 11.25 | 11.28 | 217,092 | +0.04(+0.35%) |
Oct 12, 2023 | 11.28 | 11.28 | 11.22 | 11.24 | 188,121 | -0.17(-1.45%) |
Oct 11, 2023 | 11.40 | 11.44 | 11.36 | 11.40 | 249,044 | +0.02(+0.17%) |
Oct 10, 2023 | 11.33 | 11.40 | 11.33 | 11.38 | 231,451 | +0.08(+0.69%) |
Oct 09, 2023 | 11.26 | 11.32 | 11.25 | 11.31 | 260,697 | -0.03(-0.26%) |
Oct 06, 2023 | 11.22 | 11.35 | 11.14 | 11.33 | 362,288 | +0.05(+0.43%) |
Oct 05, 2023 | 11.23 | 11.32 | 11.20 | 11.29 | 756,038 | +0.01(+0.09%) |
Oct 04, 2023 | 11.31 | 11.32 | 11.21 | 11.28 | 600,184 | +0.26(+2.39%) |
Oct 03, 2023 | 10.95 | 11.01 | 10.90 | 11.01 | 384,275 | -0.08(-0.70%) |
Oct 02, 2023 | 11.21 | 11.21 | 11.09 | 11.09 | 296,386 | -0.10(-0.87%) |
Sep 29, 2023 | 11.17 | 11.21 | 11.14 | 11.19 | 469,985 | +0.07(+0.61%) |
Sep 28, 2023 | 11.11 | 11.17 | 11.10 | 11.12 | 452,336 | +0.00(+0.00%) |
Sep 27, 2023 | 11.08 | 11.12 | 11.03 | 11.12 | 648,630 | -0.18(-1.55%) |
Sep 26, 2023 | 11.28 | 11.32 | 11.27 | 11.30 | 242,242 | -0.03(-0.26%) |
Sep 25, 2023 | 11.34 | 11.34 | 11.31 | 11.32 | 284,201 | -0.18(-1.52%) |
Sep 22, 2023 | 11.50 | 11.52 | 11.46 | 11.50 | 271,609 | -0.16(-1.34%) |
Sep 21, 2023 | 11.61 | 11.69 | 11.61 | 11.66 | 217,097 | -0.01(-0.08%) |
Sep 20, 2023 | 11.72 | 11.75 | 11.65 | 11.67 | 305,805 | +0.08(+0.67%) |
Sep 19, 2023 | 11.51 | 11.59 | 11.51 | 11.59 | 264,558 | +0.05(+0.42%) |
Sep 18, 2023 | 11.46 | 11.54 | 11.42 | 11.54 | 288,968 | +0.11(+0.94%) |
Sep 15, 2023 | 11.46 | 11.53 | 11.42 | 11.43 | 1,192,325 | +0.06(+0.51%) |
Sep 14, 2023 | 11.34 | 11.37 | 11.34 | 11.37 | 259,954 | -0.02(-0.17%) |
Sep 13, 2023 | 11.36 | 11.40 | 11.34 | 11.39 | 261,588 | -0.01(-0.09%) |
Sep 12, 2023 | 11.44 | 11.44 | 11.37 | 11.40 | 253,144 | +0.04(+0.34%) |
Sep 11, 2023 | 11.33 | 11.38 | 11.32 | 11.36 | 336,060 | +0.13(+1.13%) |
Sep 08, 2023 | 11.22 | 11.28 | 11.21 | 11.24 | 204,230 | +0.05(+0.44%) |
Sep 07, 2023 | 11.14 | 11.22 | 11.14 | 11.19 | 422,575 | +0.20(+1.86%) |
Sep 06, 2023 | 10.92 | 11.02 | 10.89 | 10.98 | 376,548 | +0.18(+1.62%) |
Sep 05, 2023 | 10.81 | 10.82 | 10.75 | 10.81 | 350,504 | -0.10(-0.89%) |
Sep 01, 2023 | 10.98 | 10.99 | 10.90 | 10.91 | 202,770 | +0.02(+0.18%) |
Aug 31, 2023 | 10.99 | 10.99 | 10.85 | 10.89 | 207,448 | -0.09(-0.80%) |
Aug 30, 2023 | 10.99 | 11.04 | 10.96 | 10.97 | 187,898 | +0.03(+0.27%) |
Aug 29, 2023 | 10.86 | 10.95 | 10.86 | 10.95 | 305,342 | +0.12(+1.08%) |
Aug 28, 2023 | 10.84 | 10.85 | 10.80 | 10.83 | 280,612 | +0.05(+0.45%) |
Aug 25, 2023 | 10.79 | 10.79 | 10.70 | 10.78 | 290,275 | +0.06(+0.54%) |
Aug 24, 2023 | 10.72 | 10.78 | 10.72 | 10.72 | 205,246 | -0.11(-0.99%) |
Aug 23, 2023 | 10.76 | 10.83 | 10.75 | 10.83 | 263,461 | +0.13(+1.18%) |
Aug 22, 2023 | 10.78 | 10.78 | 10.68 | 10.70 | 281,417 | -0.09(-0.81%) |
Aug 21, 2023 | 10.79 | 10.80 | 10.76 | 10.79 | 401,129 | +0.01(+0.09%) |
Aug 18, 2023 | 10.74 | 10.82 | 10.73 | 10.78 | 447,120 | +0.04(+0.36%) |
Aug 17, 2023 | 10.80 | 10.81 | 10.74 | 10.74 | 271,609 | -0.04(-0.36%) |
Aug 16, 2023 | 10.79 | 10.82 | 10.75 | 10.78 | 301,259 | +0.00(+0.00%) |
Aug 15, 2023 | 10.90 | 10.90 | 10.78 | 10.78 | 341,941 | -0.12(-1.07%) |
Aug 14, 2023 | 10.87 | 10.94 | 10.84 | 10.90 | 361,203 | +0.00(+0.00%) |
Aug 11, 2023 | 10.88 | 10.92 | 10.86 | 10.90 | 297,438 | +0.01(+0.09%) |
Aug 10, 2023 | 10.94 | 10.98 | 10.87 | 10.89 | 420,452 | +0.13(+1.18%) |
Aug 09, 2023 | 10.78 | 10.86 | 10.74 | 10.76 | 735,516 | +0.02(+0.18%) |
Aug 08, 2023 | 10.74 | 10.76 | 10.69 | 10.74 | 559,235 | -0.07(-0.63%) |
Aug 07, 2023 | 10.76 | 10.81 | 10.74 | 10.81 | 450,173 | +0.05(+0.45%) |
Aug 04, 2023 | 10.76 | 10.85 | 10.76 | 10.76 | 303,215 | +0.02(+0.18%) |
Aug 03, 2023 | 10.73 | 10.76 | 10.68 | 10.74 | 413,888 | -0.08(-0.72%) |
Aug 02, 2023 | 10.87 | 10.88 | 10.81 | 10.82 | 418,115 | -0.11(-0.98%) |
Aug 01, 2023 | 10.95 | 10.97 | 10.90 | 10.93 | 1,368,707 | -0.09(-0.80%) |
Jul 31, 2023 | 11.06 | 11.09 | 11.01 | 11.01 | 284,260 | -0.11(-0.96%) |
Jul 28, 2023 | 11.10 | 11.16 | 11.07 | 11.12 | 328,381 | -0.04(-0.35%) |
Jul 27, 2023 | 11.27 | 11.28 | 11.16 | 11.16 | 350,614 | -0.14(-1.21%) |
Jul 26, 2023 | 11.16 | 11.31 | 11.13 | 11.30 | 393,992 | -0.31(-2.68%) |
Jul 25, 2023 | 11.58 | 11.61 | 11.52 | 11.61 | 259,966 | -0.11(-0.91%) |
Jul 24, 2023 | 11.70 | 11.75 | 11.68 | 11.71 | 233,067 | +0.04(+0.33%) |
Jul 21, 2023 | 11.69 | 11.69 | 11.60 | 11.68 | 258,839 | -0.01(-0.08%) |
Jul 20, 2023 | 11.69 | 11.75 | 11.67 | 11.69 | 335,363 | +0.16(+1.35%) |
Jul 19, 2023 | 11.52 | 11.55 | 11.48 | 11.53 | 332,572 | +0.18(+1.54%) |
Jul 18, 2023 | 11.34 | 11.39 | 11.33 | 11.35 | 485,818 | -0.14(-1.19%) |
Jul 17, 2023 | 11.51 | 11.52 | 11.45 | 11.49 | 422,587 | +0.05(+0.43%) |
Jul 14, 2023 | 11.47 | 11.50 | 11.41 | 11.44 | 333,215 | +0.04(+0.34%) |
Jul 13, 2023 | 11.38 | 11.40 | 11.34 | 11.40 | 255,267 | +0.07(+0.60%) |
Jul 12, 2023 | 11.24 | 11.33 | 11.24 | 11.33 | 278,073 | +0.16(+1.39%) |
Jul 11, 2023 | 11.09 | 11.18 | 11.09 | 11.18 | 317,018 | +0.11(+0.97%) |
Jul 10, 2023 | 11.08 | 11.10 | 11.05 | 11.07 | 364,981 | +0.07(+0.62%) |
Jul 07, 2023 | 10.91 | 11.01 | 10.87 | 11.00 | 491,500 | -0.02(-0.18%) |
Jul 06, 2023 | 11.06 | 11.07 | 10.99 | 11.02 | 447,405 | -0.13(-1.13%) |
Jul 05, 2023 | 11.19 | 11.19 | 11.11 | 11.15 | 608,406 | -0.19(-1.72%) |
Jul 03, 2023 | 11.33 | 11.34 | 11.31 | 11.34 | 154,096 | +0.01(+0.09%) |
Jun 30, 2023 | 11.39 | 11.42 | 11.33 | 11.33 | 261,203 | +0.00(+0.00%) |
Jun 29, 2023 | 11.30 | 11.41 | 11.30 | 11.33 | 448,915 | +0.17(+1.48%) |
Jun 28, 2023 | 11.15 | 11.19 | 11.12 | 11.17 | 756,826 | +0.03(+0.26%) |
Jun 27, 2023 | 11.08 | 11.15 | 11.08 | 11.14 | 519,290 | +0.17(+1.51%) |
Jun 26, 2023 | 10.99 | 11.00 | 10.95 | 10.97 | 434,592 | +0.03(+0.27%) |
Jun 23, 2023 | 10.92 | 10.96 | 10.92 | 10.95 | 479,140 | +0.05(+0.45%) |
Jun 22, 2023 | 10.91 | 10.92 | 10.85 | 10.90 | 377,294 | -0.11(-0.97%) |
Jun 21, 2023 | 10.92 | 11.00 | 10.90 | 11.00 | 491,306 | +0.13(+1.16%) |
Jun 20, 2023 | 10.91 | 10.93 | 10.84 | 10.88 | 729,475 | -0.11(-0.98%) |
Jun 16, 2023 | 11.08 | 11.12 | 10.97 | 10.98 | 2,333,516 | -0.09(-0.79%) |
Jun 15, 2023 | 11.00 | 11.07 | 10.99 | 11.07 | 535,322 | +0.19(+1.79%) |
Jun 14, 2023 | 10.95 | 10.96 | 10.85 | 10.88 | 287,165 | +0.03(+0.27%) |
Jun 13, 2023 | 10.87 | 10.91 | 10.81 | 10.85 | 377,689 | -0.06(-0.54%) |
Jun 12, 2023 | 10.95 | 10.95 | 10.90 | 10.91 | 362,998 | -0.15(-1.32%) |
Jun 09, 2023 | 11.07 | 11.09 | 11.03 | 11.05 | 324,426 | -0.10(-0.87%) |
Jun 08, 2023 | 11.09 | 11.17 | 11.08 | 11.15 | 294,231 | -0.03(-0.26%) |
Jun 07, 2023 | 11.22 | 11.25 | 11.15 | 11.18 | 343,606 | +0.03(+0.26%) |
Jun 06, 2023 | 11.12 | 11.16 | 11.10 | 11.15 | 443,379 | -0.10(-0.87%) |
Jun 05, 2023 | 11.28 | 11.35 | 11.24 | 11.25 | 550,492 | +0.09(+0.78%) |
Jun 02, 2023 | 11.24 | 11.31 | 11.15 | 11.16 | 477,652 | -0.20(-1.80%) |
Jun 01, 2023 | 11.32 | 11.40 | 11.29 | 11.36 | 416,343 | +0.07(+0.59%) |
May 31, 2023 | 11.21 | 11.30 | 11.18 | 11.30 | 334,111 | +0.02(+0.17%) |
May 30, 2023 | 11.33 | 11.33 | 11.20 | 11.28 | 481,080 | -0.14(-1.23%) |
May 26, 2023 | 11.41 | 11.45 | 11.38 | 11.42 | 411,084 | -0.08(-0.65%) |
May 25, 2023 | 11.42 | 11.50 | 11.38 | 11.49 | 409,781 | -0.14(-1.21%) |
May 24, 2023 | 11.64 | 11.65 | 11.60 | 11.63 | 480,292 | -0.02(-0.16%) |
May 23, 2023 | 11.66 | 11.72 | 11.63 | 11.65 | 348,156 | +0.03(+0.24%) |
May 22, 2023 | 11.65 | 11.68 | 11.60 | 11.63 | 345,435 | +0.19(+1.64%) |
May 19, 2023 | 11.41 | 11.49 | 11.41 | 11.44 | 452,846 | -0.01(-0.08%) |
May 18, 2023 | 11.50 | 11.52 | 11.38 | 11.45 | 476,705 | -0.19(-1.61%) |
May 17, 2023 | 11.70 | 11.70 | 11.58 | 11.63 | 342,219 | -0.09(-0.80%) |
May 16, 2023 | 11.78 | 11.78 | 11.71 | 11.73 | 497,921 | -0.08(-0.64%) |
May 15, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 241,574 | +0.00(+0.00%) |
May 12, 2023 | 11.79 | 11.81 | 11.77 | 11.80 | 228,458 | -0.07(-0.55%) |
May 11, 2023 | 11.84 | 11.89 | 11.79 | 11.87 | 258,925 | -0.14(-1.17%) |
May 10, 2023 | 12.01 | 12.02 | 11.94 | 12.01 | 501,409 | -0.03(-0.23%) |
May 09, 2023 | 12.09 | 12.10 | 12.01 | 12.04 | 803,393 | -0.08(-0.62%) |
May 08, 2023 | 12.15 | 12.15 | 12.07 | 12.11 | 214,891 | +0.01(+0.08%) |
May 05, 2023 | 12.07 | 12.10 | 12.02 | 12.10 | 351,023 | -0.04(-0.31%) |
May 04, 2023 | 12.12 | 12.14 | 12.08 | 12.14 | 463,045 | -0.03(-0.23%) |
May 03, 2023 | 12.16 | 12.22 | 12.14 | 12.17 | 382,017 | +0.09(+0.78%) |
May 02, 2023 | 11.96 | 12.10 | 11.93 | 12.08 | 936,191 | -0.12(-1.00%) |