Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.67 | 11.70 | 11.65 | 11.69 | 352,471 | -0.04(-0.34%) |
Apr 29, 2024 | 11.71 | 11.73 | 11.69 | 11.73 | 343,239 | +0.03(+0.26%) |
Apr 26, 2024 | 11.67 | 11.73 | 11.67 | 11.70 | 391,041 | +0.03(+0.26%) |
Apr 25, 2024 | 11.65 | 11.68 | 11.63 | 11.67 | 269,065 | -0.10(-0.85%) |
Apr 24, 2024 | 11.79 | 11.82 | 11.73 | 11.77 | 445,422 | -0.03(-0.25%) |
Apr 23, 2024 | 11.75 | 11.80 | 11.72 | 11.80 | 348,713 | +0.09(+0.77%) |
Apr 22, 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 379,324 | -0.05(-0.43%) |
Apr 19, 2024 | 11.80 | 11.83 | 11.75 | 11.76 | 227,409 | +0.00(+0.00%) |
Apr 18, 2024 | 11.77 | 11.79 | 11.73 | 11.76 | 302,177 | -0.06(-0.51%) |
Apr 17, 2024 | 11.81 | 11.83 | 11.73 | 11.82 | 373,748 | +0.09(+0.77%) |
Apr 16, 2024 | 11.65 | 11.80 | 11.62 | 11.73 | 969,379 | +0.04(+0.34%) |
Apr 15, 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 647,926 | -0.12(-1.02%) |
Apr 12, 2024 | 11.85 | 11.89 | 11.81 | 11.81 | 297,411 | +0.01(+0.06%) |
Apr 11, 2024 | 11.81 | 11.84 | 11.72 | 11.80 | 597,667 | +0.04(+0.34%) |
Apr 10, 2024 | 11.84 | 11.85 | 11.72 | 11.76 | 457,749 | -0.14(-1.17%) |
Apr 09, 2024 | 11.92 | 11.94 | 11.88 | 11.90 | 222,475 | +0.00(+0.00%) |
Apr 08, 2024 | 11.91 | 11.93 | 11.89 | 11.90 | 490,276 | +0.02(+0.17%) |
Apr 05, 2024 | 11.90 | 11.90 | 11.87 | 11.88 | 393,553 | -0.05(-0.42%) |
Apr 04, 2024 | 11.94 | 11.99 | 11.92 | 11.93 | 398,901 | +0.01(+0.08%) |
Apr 03, 2024 | 11.94 | 11.96 | 11.88 | 11.92 | 799,008 | -0.09(-0.75%) |
Apr 02, 2024 | 11.99 | 12.01 | 11.95 | 12.01 | 836,108 | -0.03(-0.25%) |
Apr 01, 2024 | 12.16 | 12.17 | 11.99 | 12.04 | 488,682 | -0.14(-1.14%) |
Mar 28, 2024 | 12.12 | 12.18 | 12.18 | 12.18 | 609,856 | +0.07(+0.58%) |
Mar 27, 2024 | 12.10 | 12.11 | 12.06 | 12.11 | 333,968 | +0.05(+0.41%) |
Mar 26, 2024 | 12.06 | 12.09 | 12.04 | 12.06 | 501,597 | +0.03(+0.25%) |
Mar 25, 2024 | 12.09 | 12.09 | 12.02 | 12.03 | 370,157 | -0.01(-0.08%) |
Mar 22, 2024 | 12.02 | 12.04 | 12.01 | 12.04 | 263,256 | +0.07(+0.58%) |
Mar 21, 2024 | 12.03 | 12.03 | 11.95 | 11.97 | 299,136 | -0.01(-0.08%) |
Mar 20, 2024 | 11.98 | 11.99 | 11.92 | 11.98 | 350,408 | +0.03(+0.25%) |
Mar 19, 2024 | 12.04 | 12.04 | 11.94 | 11.95 | 302,669 | -0.05(-0.41%) |
Mar 18, 2024 | 12.02 | 12.03 | 11.96 | 12.00 | 391,762 | +0.07(+0.58%) |
Mar 15, 2024 | 11.88 | 11.94 | 11.84 | 11.93 | 361,593 | +0.06(+0.50%) |
Mar 14, 2024 | 11.99 | 12.02 | 11.83 | 11.87 | 515,690 | -0.14(-1.18%) |
Mar 13, 2024 | 12.02 | 12.04 | 12.00 | 12.01 | 305,560 | +0.01(+0.08%) |
Mar 12, 2024 | 12.03 | 12.05 | 11.97 | 12.00 | 615,187 | -0.02(-0.16%) |
Mar 11, 2024 | 12.17 | 12.17 | 12.01 | 12.02 | 439,958 | -0.01(-0.08%) |
Mar 08, 2024 | 12.06 | 12.09 | 12.01 | 12.03 | 1,010,621 | -0.02(-0.16%) |
Mar 07, 2024 | 12.05 | 12.09 | 12.03 | 12.05 | 482,971 | +0.03(+0.25%) |
Mar 06, 2024 | 11.99 | 12.04 | 11.96 | 12.02 | 567,586 | +0.03(+0.25%) |
Mar 05, 2024 | 11.92 | 11.99 | 11.90 | 11.99 | 482,164 | +0.13(+1.09%) |
Mar 04, 2024 | 11.83 | 11.92 | 11.82 | 11.87 | 434,282 | +0.00(+0.00%) |
Mar 01, 2024 | 11.85 | 11.88 | 11.79 | 11.87 | 463,275 | +0.03(+0.25%) |
Feb 29, 2024 | 11.82 | 11.86 | 11.82 | 11.84 | 438,883 | +0.05(+0.42%) |
Feb 28, 2024 | 11.75 | 11.80 | 11.72 | 11.79 | 372,524 | +0.07(+0.59%) |
Feb 27, 2024 | 11.77 | 11.77 | 11.70 | 11.72 | 361,986 | -0.05(-0.42%) |
Feb 26, 2024 | 11.84 | 11.84 | 11.73 | 11.77 | 340,093 | -0.04(-0.34%) |
Feb 23, 2024 | 11.80 | 11.84 | 11.78 | 11.81 | 361,840 | +0.01(+0.08%) |
Feb 22, 2024 | 11.84 | 11.86 | 11.80 | 11.80 | 391,044 | -0.01(-0.08%) |
Feb 21, 2024 | 11.78 | 11.81 | 11.77 | 11.81 | 356,531 | +0.06(+0.51%) |
Feb 20, 2024 | 11.76 | 11.78 | 11.74 | 11.75 | 377,419 | +0.00(+0.00%) |
Feb 16, 2024 | 11.74 | 11.76 | 11.71 | 11.75 | 299,086 | -0.03(-0.25%) |
Feb 15, 2024 | 11.76 | 11.81 | 11.76 | 11.78 | 440,875 | +0.08(+0.68%) |
Feb 14, 2024 | 11.62 | 11.72 | 11.62 | 11.70 | 463,510 | +0.07(+0.61%) |
Feb 13, 2024 | 11.59 | 11.66 | 11.57 | 11.63 | 623,761 | -0.08(-0.67%) |
Feb 12, 2024 | 11.71 | 11.74 | 11.70 | 11.71 | 325,308 | +0.04(+0.34%) |
Feb 09, 2024 | 11.72 | 11.77 | 11.65 | 11.67 | 401,433 | -0.04(-0.34%) |
Feb 08, 2024 | 11.70 | 11.74 | 11.69 | 11.71 | 500,011 | -0.05(-0.42%) |
Feb 07, 2024 | 11.82 | 11.84 | 11.74 | 11.75 | 504,153 | -0.06(-0.50%) |
Feb 06, 2024 | 11.71 | 11.81 | 11.70 | 11.81 | 410,951 | +0.13(+1.10%) |
Feb 05, 2024 | 11.68 | 11.73 | 11.66 | 11.69 | 628,507 | -0.08(-0.67%) |
Feb 02, 2024 | 11.69 | 11.78 | 11.67 | 11.76 | 538,436 | -0.07(-0.58%) |
Feb 01, 2024 | 11.80 | 11.86 | 11.79 | 11.83 | 682,818 | +0.11(+0.93%) |
Jan 31, 2024 | 11.64 | 11.76 | 11.64 | 11.72 | 538,951 | +0.13(+1.11%) |
Jan 30, 2024 | 11.60 | 11.65 | 11.56 | 11.60 | 540,457 | +0.03(+0.26%) |
Jan 29, 2024 | 11.45 | 11.57 | 11.45 | 11.57 | 521,418 | +0.14(+1.21%) |
Jan 26, 2024 | 11.48 | 11.50 | 11.42 | 11.43 | 475,816 | -0.06(-0.52%) |
Jan 25, 2024 | 11.46 | 11.53 | 11.46 | 11.49 | 427,235 | +0.05(+0.43%) |
Jan 24, 2024 | 11.46 | 11.49 | 11.42 | 11.44 | 435,316 | +0.04(+0.35%) |
Jan 23, 2024 | 11.48 | 11.53 | 11.39 | 11.40 | 539,064 | -0.10(-0.86%) |
Jan 22, 2024 | 11.53 | 11.61 | 11.49 | 11.50 | 578,143 | +0.03(+0.26%) |
Jan 19, 2024 | 11.33 | 11.48 | 11.23 | 11.47 | 898,793 | +0.12(+1.04%) |
Jan 18, 2024 | 11.44 | 11.48 | 11.33 | 11.35 | 509,600 | -0.08(-0.69%) |
Jan 17, 2024 | 11.53 | 11.54 | 11.42 | 11.43 | 534,195 | -0.14(-1.19%) |
Jan 16, 2024 | 11.69 | 11.70 | 11.55 | 11.57 | 349,207 | -0.14(-1.18%) |
Jan 12, 2024 | 11.70 | 11.77 | 11.70 | 11.71 | 281,185 | +0.02(+0.17%) |
Jan 11, 2024 | 11.67 | 11.72 | 11.67 | 11.69 | 698,413 | +0.03(+0.27%) |
Jan 10, 2024 | 11.78 | 11.78 | 11.63 | 11.65 | 442,070 | -0.09(-0.75%) |
Jan 09, 2024 | 11.81 | 11.86 | 11.72 | 11.74 | 404,777 | -0.09(-0.75%) |
Jan 08, 2024 | 11.77 | 11.85 | 11.75 | 11.83 | 670,217 | +0.12(+1.01%) |
Jan 05, 2024 | 11.76 | 11.81 | 11.70 | 11.71 | 556,672 | -0.06(-0.50%) |
Jan 04, 2024 | 11.78 | 11.82 | 11.74 | 11.77 | 487,314 | -0.05(-0.42%) |
Jan 03, 2024 | 11.68 | 11.83 | 11.66 | 11.82 | 603,706 | +0.13(+1.09%) |
Jan 02, 2024 | 11.59 | 11.69 | 11.56 | 11.69 | 531,760 | +0.09(+0.76%) |
Dec 29, 2023 | 11.56 | 11.66 | 11.55 | 11.61 | 1,048,106 | +0.05(+0.42%) |
Dec 28, 2023 | 11.63 | 11.66 | 11.53 | 11.56 | 1,122,276 | -0.07(-0.59%) |
Dec 27, 2023 | 11.62 | 11.69 | 11.59 | 11.62 | 1,026,532 | +0.03(+0.25%) |
Dec 26, 2023 | 11.66 | 11.66 | 11.58 | 11.60 | 992,102 | +0.00(+0.00%) |
Dec 22, 2023 | 11.61 | 11.68 | 11.58 | 11.60 | 922,923 | +0.03(+0.25%) |
Dec 21, 2023 | 11.65 | 11.67 | 11.53 | 11.57 | 642,779 | -0.05(-0.42%) |
Dec 20, 2023 | 11.71 | 11.75 | 11.57 | 11.62 | 1,009,878 | -0.10(-0.84%) |
Dec 19, 2023 | 11.74 | 11.76 | 11.68 | 11.71 | 1,027,879 | +0.00(+0.00%) |
Dec 18, 2023 | 11.76 | 11.76 | 11.70 | 11.71 | 878,791 | -0.03(-0.25%) |
Dec 15, 2023 | 11.64 | 11.75 | 11.61 | 11.74 | 1,182,482 | +0.12(+1.01%) |
Dec 14, 2023 | 11.52 | 11.63 | 11.50 | 11.62 | 953,806 | +0.21(+1.82%) |
Dec 13, 2023 | 11.36 | 11.44 | 11.31 | 11.42 | 1,172,073 | +0.06(+0.52%) |
Dec 12, 2023 | 11.34 | 11.37 | 11.33 | 11.36 | 743,719 | +0.04(+0.35%) |
Dec 11, 2023 | 11.33 | 11.36 | 11.30 | 11.32 | 639,130 | -0.01(-0.09%) |
Dec 08, 2023 | 11.36 | 11.39 | 11.29 | 11.33 | 725,550 | -0.05(-0.43%) |
Dec 07, 2023 | 11.36 | 11.42 | 11.34 | 11.38 | 738,608 | +0.06(+0.52%) |
Dec 06, 2023 | 11.35 | 11.39 | 11.29 | 11.32 | 953,528 | +0.00(+0.00%) |
Dec 05, 2023 | 11.40 | 11.43 | 11.31 | 11.32 | 635,422 | -0.03(-0.26%) |
Dec 04, 2023 | 11.38 | 11.38 | 11.30 | 11.35 | 817,000 | -0.03(-0.26%) |
Dec 01, 2023 | 11.25 | 11.39 | 11.24 | 11.38 | 794,789 | +0.19(+1.66%) |
Nov 30, 2023 | 11.25 | 11.25 | 11.13 | 11.19 | 845,756 | -0.05(-0.44%) |
Nov 29, 2023 | 11.08 | 11.25 | 11.08 | 11.24 | 755,171 | +0.20(+1.77%) |
Nov 28, 2023 | 11.03 | 11.07 | 10.95 | 11.05 | 845,673 | +0.03(+0.27%) |
Nov 27, 2023 | 11.07 | 11.09 | 11.00 | 11.02 | 614,256 | -0.03(-0.27%) |
Nov 24, 2023 | 11.08 | 11.08 | 11.05 | 11.05 | 205,060 | -0.04(-0.35%) |
Nov 22, 2023 | 11.09 | 11.11 | 11.04 | 11.08 | 376,078 | +0.06(+0.53%) |
Nov 21, 2023 | 10.97 | 11.06 | 10.95 | 11.03 | 579,641 | +0.06(+0.53%) |
Nov 20, 2023 | 10.94 | 11.00 | 10.88 | 10.97 | 703,031 | +0.02(+0.18%) |
Nov 17, 2023 | 11.07 | 11.07 | 10.93 | 10.95 | 479,622 | -0.03(-0.27%) |
Nov 16, 2023 | 10.90 | 11.01 | 10.90 | 10.98 | 708,368 | +0.19(+1.72%) |
Nov 15, 2023 | 10.80 | 10.85 | 10.74 | 10.79 | 803,246 | -0.02(-0.18%) |
Nov 14, 2023 | 10.73 | 10.81 | 10.72 | 10.81 | 733,194 | +0.22(+2.04%) |
Nov 13, 2023 | 10.58 | 10.63 | 10.55 | 10.59 | 399,432 | -0.01(-0.09%) |
Nov 10, 2023 | 10.53 | 10.62 | 10.53 | 10.60 | 1,458,029 | +0.14(+1.30%) |
Nov 09, 2023 | 10.65 | 10.67 | 10.45 | 10.47 | 661,894 | -0.18(-1.73%) |
Nov 08, 2023 | 10.58 | 10.67 | 10.58 | 10.65 | 744,417 | +0.10(+0.92%) |
Nov 07, 2023 | 10.52 | 10.69 | 10.49 | 10.56 | 1,329,918 | +0.07(+0.65%) |
Nov 06, 2023 | 10.51 | 10.51 | 10.36 | 10.49 | 915,594 | +0.00(+0.00%) |
Nov 03, 2023 | 10.36 | 10.54 | 10.36 | 10.49 | 1,239,874 | +0.24(+2.37%) |
Nov 02, 2023 | 10.13 | 10.30 | 10.10 | 10.24 | 963,150 | +0.18(+1.84%) |
Nov 01, 2023 | 9.865 | 10.06 | 9.846 | 10.06 | 1,153,882 | +0.23(+2.38%) |
Oct 31, 2023 | 9.826 | 9.855 | 9.758 | 9.826 | 712,037 | +0.07(+0.70%) |
Oct 30, 2023 | 9.739 | 9.807 | 9.729 | 9.758 | 569,366 | +0.02(+0.20%) |
Oct 27, 2023 | 9.680 | 9.748 | 9.661 | 9.739 | 608,274 | +0.05(+0.50%) |
Oct 26, 2023 | 9.622 | 9.700 | 9.573 | 9.690 | 1,080,320 | +0.09(+0.91%) |
Oct 25, 2023 | 9.739 | 9.739 | 9.554 | 9.602 | 1,073,032 | -0.18(-1.79%) |
Oct 24, 2023 | 9.787 | 9.826 | 9.700 | 9.777 | 975,118 | +0.13(+1.31%) |
Oct 23, 2023 | 9.651 | 9.690 | 9.622 | 9.651 | 1,265,909 | -0.01(-0.10%) |
Oct 20, 2023 | 9.700 | 9.748 | 9.641 | 9.661 | 667,542 | -0.05(-0.50%) |
Oct 19, 2023 | 9.797 | 9.807 | 9.709 | 9.709 | 808,797 | -0.10(-0.99%) |
Oct 18, 2023 | 9.875 | 9.914 | 9.792 | 9.807 | 618,276 | -0.13(-1.27%) |
Oct 17, 2023 | 9.991 | 10.03 | 9.933 | 9.933 | 587,127 | -0.15(-1.45%) |
Oct 16, 2023 | 10.19 | 10.19 | 10.04 | 10.08 | 460,998 | -0.09(-0.86%) |
Oct 13, 2023 | 10.22 | 10.26 | 10.16 | 10.17 | 472,673 | +0.00(+0.00%) |
Oct 12, 2023 | 10.24 | 10.28 | 10.15 | 10.17 | 610,572 | -0.13(-1.29%) |
Oct 11, 2023 | 10.25 | 10.31 | 10.25 | 10.30 | 425,325 | +0.11(+1.05%) |
Oct 10, 2023 | 10.12 | 10.21 | 10.06 | 10.19 | 553,629 | +0.08(+0.77%) |
Oct 09, 2023 | 10.04 | 10.13 | 10.03 | 10.12 | 453,805 | +0.09(+0.87%) |
Oct 06, 2023 | 9.941 | 10.06 | 9.895 | 10.03 | 921,320 | -0.01(-0.10%) |
Oct 05, 2023 | 10.11 | 10.13 | 10.01 | 10.04 | 527,353 | -0.08(-0.77%) |
Oct 04, 2023 | 10.09 | 10.14 | 10.07 | 10.12 | 894,422 | +0.06(+0.58%) |
Oct 03, 2023 | 9.999 | 10.10 | 9.990 | 10.06 | 991,874 | +0.04(+0.39%) |
Oct 02, 2023 | 10.13 | 10.14 | 9.999 | 10.02 | 935,060 | -0.09(-0.86%) |
Sep 29, 2023 | 10.16 | 10.20 | 10.10 | 10.11 | 725,164 | +0.01(+0.10%) |
Sep 28, 2023 | 10.10 | 10.21 | 10.08 | 10.10 | 1,185,678 | -0.02(-0.19%) |
Sep 27, 2023 | 10.24 | 10.24 | 10.10 | 10.12 | 680,412 | -0.11(-1.04%) |
Sep 26, 2023 | 10.24 | 10.30 | 10.19 | 10.22 | 1,507,684 | -0.05(-0.47%) |
Sep 25, 2023 | 10.29 | 10.32 | 10.27 | 10.27 | 917,355 | -0.13(-1.21%) |
Sep 22, 2023 | 10.45 | 10.47 | 10.40 | 10.40 | 389,813 | -0.01(-0.09%) |
Sep 21, 2023 | 10.46 | 10.46 | 10.41 | 10.41 | 611,166 | -0.12(-1.11%) |
Sep 20, 2023 | 10.52 | 10.57 | 10.51 | 10.52 | 479,134 | +0.03(+0.28%) |
Sep 19, 2023 | 10.56 | 10.57 | 10.47 | 10.49 | 864,081 | -0.07(-0.64%) |
Sep 18, 2023 | 10.56 | 10.62 | 10.55 | 10.56 | 556,507 | -0.04(-0.37%) |
Sep 15, 2023 | 10.61 | 10.63 | 10.58 | 10.60 | 448,681 | -0.01(-0.09%) |
Sep 14, 2023 | 10.68 | 10.68 | 10.61 | 10.61 | 335,708 | -0.07(-0.70%) |
Sep 13, 2023 | 10.62 | 10.68 | 10.62 | 10.68 | 851,886 | +0.06(+0.54%) |
Sep 12, 2023 | 10.65 | 10.67 | 10.62 | 10.63 | 512,695 | -0.05(-0.45%) |
Sep 11, 2023 | 10.69 | 10.74 | 10.65 | 10.67 | 629,286 | -0.01(-0.09%) |
Sep 08, 2023 | 10.76 | 10.80 | 10.68 | 10.68 | 386,140 | -0.06(-0.54%) |
Sep 07, 2023 | 10.88 | 10.88 | 10.72 | 10.74 | 559,754 | -0.11(-0.98%) |
Sep 06, 2023 | 10.90 | 10.92 | 10.83 | 10.85 | 270,377 | -0.04(-0.35%) |
Sep 05, 2023 | 10.91 | 10.93 | 10.87 | 10.89 | 376,898 | -0.04(-0.35%) |
Sep 01, 2023 | 10.95 | 10.96 | 10.89 | 10.93 | 322,638 | +0.00(+0.00%) |
Aug 31, 2023 | 11.00 | 11.00 | 10.92 | 10.93 | 543,660 | -0.04(-0.35%) |
Aug 30, 2023 | 10.96 | 10.98 | 10.92 | 10.96 | 409,086 | +0.02(+0.18%) |
Aug 29, 2023 | 10.81 | 10.95 | 10.79 | 10.95 | 510,873 | +0.15(+1.43%) |
Aug 28, 2023 | 10.79 | 10.82 | 10.77 | 10.79 | 369,330 | +0.02(+0.18%) |
Aug 25, 2023 | 10.78 | 10.82 | 10.76 | 10.77 | 479,740 | -0.02(-0.18%) |
Aug 24, 2023 | 10.84 | 10.85 | 10.78 | 10.79 | 512,538 | -0.07(-0.62%) |
Aug 23, 2023 | 10.83 | 10.87 | 10.81 | 10.86 | 484,661 | +0.09(+0.81%) |
Aug 22, 2023 | 10.77 | 10.83 | 10.77 | 10.77 | 423,626 | +0.00(+0.00%) |
Aug 21, 2023 | 10.79 | 10.85 | 10.72 | 10.77 | 363,005 | -0.07(-0.62%) |
Aug 18, 2023 | 10.85 | 10.95 | 10.83 | 10.84 | 510,209 | -0.01(-0.09%) |
Aug 17, 2023 | 10.92 | 10.92 | 10.84 | 10.85 | 446,569 | -0.04(-0.35%) |
Aug 16, 2023 | 10.99 | 11.00 | 10.89 | 10.89 | 451,491 | -0.12(-1.05%) |
Aug 15, 2023 | 11.05 | 11.06 | 10.99 | 11.00 | 297,670 | -0.03(-0.26%) |
Aug 14, 2023 | 11.02 | 11.08 | 10.99 | 11.03 | 442,142 | +0.00(+0.03%) |
Aug 11, 2023 | 11.06 | 11.09 | 11.03 | 11.03 | 383,554 | +0.00(+0.00%) |
Aug 10, 2023 | 11.11 | 11.13 | 11.03 | 11.03 | 377,111 | -0.05(-0.43%) |
Aug 09, 2023 | 11.09 | 11.12 | 11.04 | 11.08 | 329,605 | +0.01(+0.09%) |
Aug 08, 2023 | 11.09 | 11.10 | 11.04 | 11.07 | 280,604 | +0.01(+0.09%) |
Aug 07, 2023 | 11.10 | 11.11 | 10.99 | 11.06 | 506,644 | -0.05(-0.43%) |
Aug 04, 2023 | 11.10 | 11.16 | 11.10 | 11.11 | 393,746 | +0.03(+0.26%) |
Aug 03, 2023 | 11.15 | 11.18 | 11.08 | 11.08 | 502,251 | -0.18(-1.62%) |
Aug 02, 2023 | 11.28 | 11.32 | 11.23 | 11.26 | 672,907 | -0.09(-0.76%) |
Aug 01, 2023 | 11.34 | 11.37 | 11.28 | 11.35 | 602,812 | -0.03(-0.25%) |
Jul 31, 2023 | 11.36 | 11.42 | 11.32 | 11.38 | 468,268 | +0.02(+0.17%) |
Jul 28, 2023 | 11.27 | 11.38 | 11.25 | 11.36 | 530,760 | +0.12(+1.11%) |
Jul 27, 2023 | 11.28 | 11.30 | 11.19 | 11.23 | 463,119 | -0.08(-0.68%) |
Jul 26, 2023 | 11.26 | 11.34 | 11.26 | 11.31 | 336,346 | +0.05(+0.43%) |
Jul 25, 2023 | 11.29 | 11.32 | 11.26 | 11.26 | 332,502 | -0.05(-0.43%) |
Jul 24, 2023 | 11.36 | 11.38 | 11.31 | 11.31 | 538,471 | -0.01(-0.08%) |
Jul 21, 2023 | 11.31 | 11.32 | 11.27 | 11.32 | 296,398 | +0.06(+0.51%) |
Jul 20, 2023 | 11.23 | 11.29 | 11.23 | 11.26 | 298,751 | -0.03(-0.26%) |
Jul 19, 2023 | 11.21 | 11.29 | 11.21 | 11.29 | 324,109 | +0.09(+0.77%) |
Jul 18, 2023 | 11.19 | 11.24 | 11.17 | 11.20 | 478,104 | +0.04(+0.34%) |
Jul 17, 2023 | 11.21 | 11.24 | 11.16 | 11.16 | 377,938 | -0.06(-0.51%) |
Jul 14, 2023 | 11.31 | 11.32 | 11.21 | 11.22 | 309,242 | -0.08(-0.68%) |
Jul 13, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 407,461 | +0.14(+1.23%) |
Jul 12, 2023 | 11.11 | 11.19 | 11.11 | 11.16 | 289,186 | +0.10(+0.87%) |
Jul 11, 2023 | 11.09 | 11.09 | 11.06 | 11.06 | 310,331 | -0.03(-0.26%) |
Jul 10, 2023 | 11.06 | 11.09 | 11.05 | 11.09 | 271,201 | +0.04(+0.35%) |
Jul 07, 2023 | 11.01 | 11.10 | 11.01 | 11.06 | 289,596 | +0.02(+0.17%) |
Jul 06, 2023 | 11.04 | 11.09 | 10.98 | 11.04 | 527,454 | -0.13(-1.20%) |
Jul 05, 2023 | 11.27 | 11.28 | 11.16 | 11.17 | 289,151 | -0.09(-0.77%) |
Jul 03, 2023 | 11.24 | 11.28 | 11.20 | 11.26 | 179,154 | +0.09(+0.77%) |
Jun 30, 2023 | 11.23 | 11.27 | 11.16 | 11.17 | 703,962 | -0.02(-0.17%) |
Jun 29, 2023 | 11.27 | 11.28 | 11.15 | 11.19 | 411,596 | -0.11(-1.02%) |
Jun 28, 2023 | 11.23 | 11.32 | 11.23 | 11.30 | 429,695 | +0.09(+0.77%) |
Jun 27, 2023 | 11.21 | 11.30 | 11.18 | 11.22 | 433,715 | +0.02(+0.17%) |
Jun 26, 2023 | 11.10 | 11.21 | 11.10 | 11.20 | 330,723 | +0.11(+0.95%) |
Jun 23, 2023 | 11.06 | 11.17 | 11.04 | 11.09 | 338,343 | +0.07(+0.61%) |
Jun 22, 2023 | 11.06 | 11.06 | 11.02 | 11.03 | 480,062 | -0.02(-0.17%) |
Jun 21, 2023 | 11.06 | 11.07 | 10.99 | 11.05 | 321,462 | -0.04(-0.35%) |
Jun 20, 2023 | 11.06 | 11.12 | 11.05 | 11.08 | 454,775 | +0.04(+0.35%) |
Jun 16, 2023 | 11.02 | 11.06 | 10.98 | 11.05 | 234,825 | +0.01(+0.09%) |
Jun 15, 2023 | 11.00 | 11.10 | 10.98 | 11.04 | 618,102 | +0.04(+0.35%) |
Jun 14, 2023 | 10.99 | 11.05 | 10.99 | 11.00 | 432,521 | +0.01(+0.11%) |
Jun 13, 2023 | 11.03 | 11.07 | 10.99 | 10.99 | 309,773 | -0.06(-0.52%) |
Jun 12, 2023 | 11.06 | 11.08 | 10.98 | 11.04 | 487,401 | -0.02(-0.17%) |
Jun 09, 2023 | 11.04 | 11.08 | 11.02 | 11.06 | 262,695 | +0.02(+0.17%) |
Jun 08, 2023 | 10.94 | 11.08 | 10.94 | 11.04 | 346,980 | +0.11(+0.96%) |
Jun 07, 2023 | 11.01 | 11.04 | 10.93 | 10.94 | 279,456 | -0.07(-0.61%) |
Jun 06, 2023 | 10.97 | 11.00 | 10.93 | 11.00 | 269,679 | +0.07(+0.61%) |
Jun 05, 2023 | 10.85 | 10.96 | 10.83 | 10.94 | 413,721 | +0.09(+0.79%) |
Jun 02, 2023 | 11.03 | 11.05 | 10.85 | 10.85 | 486,597 | -0.14(-1.30%) |
Jun 01, 2023 | 10.95 | 11.03 | 10.91 | 11.00 | 494,122 | +0.11(+0.96%) |
May 31, 2023 | 10.83 | 10.91 | 10.79 | 10.89 | 478,556 | +0.09(+0.80%) |
May 30, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 437,580 | +0.11(+0.98%) |
May 26, 2023 | 10.64 | 10.73 | 10.64 | 10.70 | 336,403 | +0.04(+0.36%) |
May 25, 2023 | 10.58 | 10.67 | 10.56 | 10.66 | 653,354 | +0.13(+1.27%) |
May 24, 2023 | 10.71 | 10.72 | 10.53 | 10.53 | 700,670 | -0.19(-1.78%) |
May 23, 2023 | 10.75 | 10.79 | 10.69 | 10.72 | 861,247 | -0.06(-0.53%) |
May 22, 2023 | 10.85 | 10.91 | 10.77 | 10.78 | 582,254 | -0.10(-0.88%) |
May 19, 2023 | 10.96 | 10.98 | 10.87 | 10.87 | 446,281 | -0.11(-1.04%) |
May 18, 2023 | 11.03 | 11.08 | 10.99 | 10.99 | 258,720 | -0.08(-0.69%) |
May 17, 2023 | 11.07 | 11.09 | 11.03 | 11.06 | 356,798 | -0.04(-0.34%) |
May 16, 2023 | 11.07 | 11.13 | 11.05 | 11.10 | 381,212 | +0.03(+0.26%) |
May 15, 2023 | 11.08 | 11.10 | 11.07 | 11.07 | 270,473 | -0.01(-0.09%) |
May 12, 2023 | 11.16 | 11.16 | 11.05 | 11.08 | 384,474 | -0.04(-0.40%) |
May 11, 2023 | 11.14 | 11.17 | 11.11 | 11.13 | 722,989 | +0.01(+0.09%) |
May 10, 2023 | 11.14 | 11.18 | 11.08 | 11.12 | 419,115 | -0.01(-0.09%) |
May 09, 2023 | 11.11 | 11.15 | 11.10 | 11.13 | 527,531 | +0.05(+0.43%) |
May 08, 2023 | 11.13 | 11.13 | 11.07 | 11.08 | 520,081 | -0.08(-0.68%) |
May 05, 2023 | 11.11 | 11.17 | 11.09 | 11.15 | 463,671 | +0.09(+0.77%) |
May 04, 2023 | 11.03 | 11.10 | 11.00 | 11.07 | 600,201 | +0.02(+0.17%) |
May 03, 2023 | 11.02 | 11.08 | 11.01 | 11.05 | 474,194 | +0.03(+0.26%) |
May 02, 2023 | 10.95 | 11.02 | 10.95 | 11.02 | 646,324 | +0.06(+0.52%) |