Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.88 | 11.96 | 11.82 | 11.88 | 51,608 | +0.00(+0.00%) |
Feb 28, 2024 | 11.80 | 11.91 | 11.80 | 11.88 | 40,165 | +0.05(+0.42%) |
Feb 27, 2024 | 11.86 | 11.90 | 11.77 | 11.83 | 32,244 | +0.00(+0.00%) |
Feb 26, 2024 | 11.94 | 11.96 | 11.81 | 11.83 | 65,602 | -0.14(-1.15%) |
Feb 23, 2024 | 12.08 | 12.08 | 11.95 | 11.97 | 46,558 | -0.08(-0.65%) |
Feb 22, 2024 | 11.95 | 12.09 | 11.93 | 12.05 | 69,793 | +0.13(+1.08%) |
Feb 21, 2024 | 11.99 | 12.01 | 11.91 | 11.92 | 38,525 | -0.11(-0.90%) |
Feb 20, 2024 | 11.91 | 12.03 | 11.89 | 12.03 | 58,840 | +0.11(+0.91%) |
Feb 16, 2024 | 11.98 | 11.98 | 11.84 | 11.92 | 37,919 | -0.08(-0.66%) |
Feb 15, 2024 | 11.81 | 12.01 | 11.79 | 12.00 | 81,182 | +0.19(+1.59%) |
Feb 14, 2024 | 11.67 | 11.83 | 11.64 | 11.81 | 55,497 | +0.18(+1.59%) |
Feb 13, 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 68,997 | -0.06(-0.50%) |
Feb 12, 2024 | 11.61 | 11.69 | 11.61 | 11.69 | 44,286 | +0.08(+0.68%) |
Feb 09, 2024 | 11.58 | 11.63 | 11.58 | 11.61 | 34,762 | +0.03(+0.25%) |
Feb 08, 2024 | 11.58 | 11.58 | 11.53 | 11.58 | 42,376 | +0.00(+0.00%) |
Feb 07, 2024 | 11.52 | 11.65 | 11.52 | 11.58 | 54,805 | +0.00(+0.00%) |
Feb 06, 2024 | 11.51 | 11.62 | 11.45 | 11.58 | 68,530 | +0.11(+0.94%) |
Feb 05, 2024 | 11.49 | 11.51 | 11.43 | 11.47 | 56,818 | -0.12(-1.02%) |
Feb 02, 2024 | 11.60 | 11.67 | 11.51 | 11.59 | 128,160 | -0.14(-1.17%) |
Feb 01, 2024 | 11.56 | 11.75 | 11.56 | 11.73 | 132,525 | +0.24(+2.05%) |
Jan 31, 2024 | 11.41 | 11.57 | 11.41 | 11.49 | 103,262 | +0.09(+0.77%) |
Jan 30, 2024 | 11.45 | 11.47 | 11.38 | 11.40 | 110,320 | -0.05(-0.43%) |
Jan 29, 2024 | 11.37 | 11.46 | 11.35 | 11.45 | 77,133 | +0.08(+0.73%) |
Jan 26, 2024 | 11.42 | 11.47 | 11.37 | 11.37 | 72,811 | -0.12(-1.07%) |
Jan 25, 2024 | 11.47 | 11.51 | 11.47 | 11.49 | 41,922 | +0.02(+0.17%) |
Jan 24, 2024 | 11.41 | 11.52 | 11.40 | 11.47 | 57,184 | +0.06(+0.52%) |
Jan 23, 2024 | 11.43 | 11.47 | 11.33 | 11.41 | 21,891 | -0.05(-0.43%) |
Jan 22, 2024 | 11.41 | 11.50 | 11.35 | 11.46 | 70,550 | +0.11(+0.95%) |
Jan 19, 2024 | 11.33 | 11.40 | 11.26 | 11.35 | 72,653 | +0.01(+0.09%) |
Jan 18, 2024 | 11.41 | 11.44 | 11.34 | 11.34 | 50,197 | -0.06(-0.52%) |
Jan 17, 2024 | 11.53 | 11.53 | 11.39 | 11.40 | 90,577 | -0.13(-1.11%) |
Jan 16, 2024 | 11.58 | 11.65 | 11.52 | 11.53 | 44,529 | -0.11(-0.93%) |
Jan 12, 2024 | 11.76 | 11.76 | 11.63 | 11.64 | 47,328 | -0.00(-0.04%) |
Jan 11, 2024 | 11.58 | 11.69 | 11.58 | 11.64 | 59,883 | +0.06(+0.53%) |
Jan 10, 2024 | 11.68 | 11.68 | 11.56 | 11.58 | 71,823 | -0.09(-0.75%) |
Jan 09, 2024 | 11.67 | 11.81 | 11.67 | 11.67 | 47,374 | -0.07(-0.58%) |
Jan 08, 2024 | 11.69 | 11.77 | 11.63 | 11.74 | 48,486 | +0.10(+0.84%) |
Jan 05, 2024 | 11.67 | 11.73 | 11.56 | 11.64 | 43,257 | -0.07(-0.58%) |
Jan 04, 2024 | 11.58 | 11.72 | 11.54 | 11.71 | 48,472 | -0.04(-0.33%) |
Jan 03, 2024 | 11.61 | 11.76 | 11.57 | 11.75 | 42,660 | +0.09(+0.75%) |
Jan 02, 2024 | 11.57 | 11.70 | 11.57 | 11.66 | 29,657 | +0.08(+0.68%) |
Dec 29, 2023 | 11.54 | 11.65 | 11.50 | 11.58 | 109,672 | +0.00(+0.00%) |
Dec 28, 2023 | 11.52 | 11.70 | 11.49 | 11.58 | 103,967 | -0.04(-0.34%) |
Dec 27, 2023 | 11.70 | 11.74 | 11.54 | 11.62 | 107,134 | -0.07(-0.59%) |
Dec 26, 2023 | 11.69 | 11.80 | 11.61 | 11.69 | 81,591 | -0.05(-0.42%) |
Dec 22, 2023 | 11.71 | 11.82 | 11.70 | 11.74 | 56,328 | +0.05(+0.42%) |
Dec 21, 2023 | 11.74 | 11.83 | 11.69 | 11.69 | 141,191 | -0.08(-0.66%) |
Dec 20, 2023 | 11.67 | 11.82 | 11.57 | 11.77 | 103,492 | +0.09(+0.75%) |
Dec 19, 2023 | 11.65 | 11.69 | 11.59 | 11.68 | 62,680 | +0.07(+0.59%) |
Dec 18, 2023 | 11.54 | 11.63 | 11.54 | 11.61 | 84,778 | +0.05(+0.42%) |
Dec 15, 2023 | 11.42 | 11.69 | 11.40 | 11.56 | 162,877 | +0.09(+0.77%) |
Dec 14, 2023 | 11.06 | 11.50 | 11.06 | 11.48 | 111,134 | +0.44(+3.96%) |
Dec 13, 2023 | 11.01 | 11.10 | 10.98 | 11.04 | 77,730 | +0.01(+0.09%) |
Dec 12, 2023 | 10.98 | 11.09 | 10.98 | 11.03 | 53,385 | +0.02(+0.18%) |
Dec 11, 2023 | 11.06 | 11.20 | 11.01 | 11.01 | 119,654 | -0.06(-0.53%) |
Dec 08, 2023 | 11.10 | 11.17 | 11.00 | 11.07 | 86,941 | -0.11(-0.96%) |
Dec 07, 2023 | 11.15 | 11.20 | 11.15 | 11.17 | 25,678 | +0.04(+0.35%) |
Dec 06, 2023 | 11.15 | 11.20 | 11.13 | 11.14 | 62,975 | -0.01(-0.09%) |
Dec 05, 2023 | 11.11 | 11.22 | 11.11 | 11.15 | 72,268 | +0.08(+0.70%) |
Dec 04, 2023 | 11.02 | 11.18 | 11.01 | 11.07 | 106,660 | +0.02(+0.18%) |
Dec 01, 2023 | 10.91 | 11.09 | 10.91 | 11.05 | 114,708 | +0.16(+1.43%) |
Nov 30, 2023 | 10.90 | 10.92 | 10.86 | 10.89 | 119,789 | -0.02(-0.18%) |
Nov 29, 2023 | 10.83 | 10.93 | 10.82 | 10.91 | 80,557 | +0.14(+1.26%) |
Nov 28, 2023 | 10.82 | 10.85 | 10.76 | 10.78 | 97,678 | -0.08(-0.72%) |
Nov 27, 2023 | 10.82 | 10.85 | 10.78 | 10.85 | 61,952 | +0.05(+0.45%) |
Nov 24, 2023 | 10.83 | 10.84 | 10.70 | 10.81 | 69,965 | -0.04(-0.36%) |
Nov 22, 2023 | 10.80 | 10.89 | 10.78 | 10.84 | 61,402 | +0.06(+0.54%) |
Nov 21, 2023 | 10.82 | 10.89 | 10.78 | 10.79 | 65,367 | -0.03(-0.27%) |
Nov 20, 2023 | 10.72 | 10.86 | 10.61 | 10.82 | 36,985 | +0.10(+0.91%) |
Nov 17, 2023 | 10.76 | 10.76 | 10.60 | 10.72 | 111,621 | -0.02(-0.18%) |
Nov 16, 2023 | 10.61 | 10.76 | 10.55 | 10.74 | 150,611 | +0.18(+1.75%) |
Nov 15, 2023 | 10.43 | 10.69 | 10.41 | 10.55 | 108,854 | +0.16(+1.50%) |
Nov 14, 2023 | 10.25 | 10.41 | 10.23 | 10.40 | 63,946 | +0.23(+2.29%) |
Nov 13, 2023 | 10.15 | 10.19 | 10.10 | 10.16 | 17,900 | -0.07(-0.66%) |
Nov 10, 2023 | 10.29 | 10.29 | 10.16 | 10.23 | 38,043 | +0.06(+0.57%) |
Nov 09, 2023 | 10.18 | 10.24 | 10.13 | 10.17 | 84,073 | -0.03(-0.28%) |
Nov 08, 2023 | 10.12 | 10.20 | 10.04 | 10.20 | 53,633 | +0.07(+0.67%) |
Nov 07, 2023 | 10.02 | 10.14 | 9.962 | 10.14 | 45,499 | +0.18(+1.85%) |
Nov 06, 2023 | 9.874 | 9.961 | 9.845 | 9.952 | 67,189 | +0.01(+0.10%) |
Nov 03, 2023 | 9.826 | 9.942 | 9.826 | 9.942 | 108,073 | +0.18(+1.88%) |
Nov 02, 2023 | 9.661 | 9.758 | 9.652 | 9.758 | 65,691 | +0.18(+1.92%) |
Nov 01, 2023 | 9.448 | 9.574 | 9.426 | 9.574 | 43,904 | +0.16(+1.75%) |
Oct 31, 2023 | 9.400 | 9.439 | 9.361 | 9.410 | 95,294 | +0.04(+0.41%) |
Oct 30, 2023 | 9.361 | 9.410 | 9.352 | 9.371 | 41,621 | +0.01(+0.10%) |
Oct 27, 2023 | 9.322 | 9.371 | 9.322 | 9.361 | 44,029 | +0.02(+0.21%) |
Oct 26, 2023 | 9.342 | 9.361 | 9.313 | 9.342 | 43,963 | +0.05(+0.52%) |
Oct 25, 2023 | 9.390 | 9.390 | 9.264 | 9.293 | 87,544 | -0.13(-1.34%) |
Oct 24, 2023 | 9.400 | 9.468 | 9.381 | 9.419 | 47,361 | +0.06(+0.62%) |
Oct 23, 2023 | 9.371 | 9.477 | 9.342 | 9.361 | 66,114 | -0.11(-1.12%) |
Oct 20, 2023 | 9.516 | 9.516 | 9.439 | 9.468 | 39,720 | -0.03(-0.31%) |
Oct 19, 2023 | 9.526 | 9.557 | 9.497 | 9.497 | 76,702 | -0.06(-0.61%) |
Oct 18, 2023 | 9.594 | 9.603 | 9.535 | 9.555 | 114,377 | -0.06(-0.60%) |
Oct 17, 2023 | 9.671 | 9.671 | 9.613 | 9.613 | 71,767 | -0.13(-1.29%) |
Oct 16, 2023 | 9.826 | 9.834 | 9.690 | 9.739 | 46,448 | -0.10(-0.98%) |
Oct 13, 2023 | 9.874 | 9.874 | 9.826 | 9.836 | 46,116 | +0.03(+0.29%) |
Oct 12, 2023 | 9.884 | 9.884 | 9.768 | 9.807 | 80,606 | -0.07(-0.68%) |
Oct 11, 2023 | 9.836 | 9.884 | 9.817 | 9.874 | 47,297 | +0.12(+1.19%) |
Oct 10, 2023 | 9.711 | 9.797 | 9.691 | 9.759 | 50,752 | +0.03(+0.30%) |
Oct 09, 2023 | 9.711 | 9.730 | 9.682 | 9.730 | 38,753 | +0.05(+0.50%) |
Oct 06, 2023 | 9.739 | 9.749 | 9.633 | 9.682 | 73,016 | -0.11(-1.08%) |
Oct 05, 2023 | 9.836 | 9.836 | 9.778 | 9.788 | 31,644 | -0.03(-0.29%) |
Oct 04, 2023 | 9.807 | 9.846 | 9.768 | 9.817 | 38,963 | +0.04(+0.39%) |
Oct 03, 2023 | 9.836 | 9.836 | 9.720 | 9.778 | 47,365 | -0.04(-0.39%) |
Oct 02, 2023 | 9.807 | 9.884 | 9.791 | 9.817 | 62,647 | +0.06(+0.59%) |
Sep 29, 2023 | 9.788 | 9.846 | 9.759 | 9.759 | 98,973 | +0.01(+0.10%) |
Sep 28, 2023 | 9.807 | 9.897 | 9.749 | 9.749 | 64,726 | -0.06(-0.59%) |
Sep 27, 2023 | 9.903 | 9.903 | 9.807 | 9.807 | 77,138 | -0.12(-1.17%) |
Sep 26, 2023 | 10.02 | 10.03 | 9.913 | 9.923 | 60,061 | -0.11(-1.06%) |
Sep 25, 2023 | 10.22 | 10.07 | 10.01 | 10.03 | 75,545 | -0.21(-2.07%) |
Sep 22, 2023 | 10.28 | 10.28 | 10.23 | 10.24 | 45,405 | +0.03(+0.28%) |
Sep 21, 2023 | 10.28 | 10.28 | 10.21 | 10.21 | 32,342 | -0.08(-0.75%) |
Sep 20, 2023 | 10.25 | 10.32 | 10.22 | 10.29 | 55,280 | +0.04(+0.38%) |
Sep 19, 2023 | 10.25 | 10.30 | 10.21 | 10.25 | 32,360 | +0.01(+0.09%) |
Sep 18, 2023 | 10.20 | 10.26 | 10.18 | 10.24 | 65,078 | +0.01(+0.09%) |
Sep 15, 2023 | 10.24 | 10.29 | 10.22 | 10.23 | 58,314 | -0.05(-0.47%) |
Sep 14, 2023 | 10.32 | 10.33 | 10.26 | 10.28 | 55,878 | -0.01(-0.10%) |
Sep 13, 2023 | 10.33 | 10.37 | 10.29 | 10.29 | 62,810 | -0.01(-0.09%) |
Sep 12, 2023 | 10.31 | 10.38 | 10.30 | 10.30 | 100,521 | -0.05(-0.46%) |
Sep 11, 2023 | 10.40 | 10.41 | 10.35 | 10.35 | 50,070 | -0.03(-0.28%) |
Sep 08, 2023 | 10.40 | 10.44 | 10.38 | 10.38 | 51,113 | -0.02(-0.18%) |
Sep 07, 2023 | 10.47 | 10.47 | 10.40 | 10.40 | 65,324 | -0.07(-0.64%) |
Sep 06, 2023 | 10.53 | 10.53 | 10.45 | 10.46 | 348,194 | -0.01(-0.09%) |
Sep 05, 2023 | 10.45 | 10.53 | 10.45 | 10.47 | 59,502 | -0.02(-0.18%) |
Sep 01, 2023 | 10.56 | 10.56 | 10.48 | 10.49 | 122,555 | -0.05(-0.46%) |
Aug 31, 2023 | 10.57 | 10.57 | 10.47 | 10.54 | 88,797 | -0.02(-0.18%) |
Aug 30, 2023 | 10.56 | 10.61 | 10.45 | 10.56 | 97,579 | +0.00(+0.00%) |
Aug 29, 2023 | 10.52 | 10.62 | 10.48 | 10.56 | 44,962 | +0.04(+0.37%) |
Aug 28, 2023 | 10.56 | 10.56 | 10.52 | 10.52 | 35,739 | -0.03(-0.27%) |
Aug 25, 2023 | 10.51 | 10.57 | 10.49 | 10.55 | 37,009 | +0.02(+0.18%) |
Aug 24, 2023 | 10.62 | 10.62 | 10.52 | 10.53 | 22,376 | -0.08(-0.73%) |
Aug 23, 2023 | 10.62 | 10.62 | 10.58 | 10.61 | 22,590 | +0.05(+0.46%) |
Aug 22, 2023 | 10.62 | 10.62 | 10.52 | 10.56 | 39,071 | -0.02(-0.18%) |
Aug 21, 2023 | 10.62 | 10.63 | 10.57 | 10.58 | 22,539 | -0.08(-0.72%) |
Aug 18, 2023 | 10.65 | 10.73 | 10.63 | 10.65 | 44,877 | +0.00(+0.00%) |
Aug 17, 2023 | 10.77 | 10.77 | 10.65 | 10.65 | 18,179 | -0.04(-0.37%) |
Aug 16, 2023 | 10.78 | 10.79 | 10.69 | 10.69 | 23,698 | -0.06(-0.53%) |
Aug 15, 2023 | 10.72 | 10.82 | 10.72 | 10.75 | 43,988 | -0.07(-0.62%) |
Aug 14, 2023 | 10.90 | 10.90 | 10.74 | 10.82 | 64,554 | -0.09(-0.80%) |
Aug 11, 2023 | 10.85 | 10.95 | 10.80 | 10.90 | 35,960 | +0.07(+0.62%) |
Aug 10, 2023 | 10.93 | 10.98 | 10.84 | 10.84 | 17,886 | -0.06(-0.53%) |
Aug 09, 2023 | 10.91 | 10.94 | 10.85 | 10.90 | 23,210 | +0.01(+0.09%) |
Aug 08, 2023 | 10.91 | 10.96 | 10.87 | 10.89 | 42,047 | +0.01(+0.09%) |
Aug 07, 2023 | 10.97 | 10.97 | 10.87 | 10.88 | 39,419 | -0.05(-0.44%) |
Aug 04, 2023 | 10.98 | 11.03 | 10.92 | 10.92 | 27,159 | -0.04(-0.35%) |
Aug 03, 2023 | 11.17 | 11.17 | 10.92 | 10.96 | 43,575 | -0.24(-2.14%) |
Aug 02, 2023 | 11.26 | 11.26 | 11.14 | 11.20 | 15,855 | -0.07(-0.59%) |
Aug 01, 2023 | 11.30 | 11.30 | 11.22 | 11.27 | 48,066 | +0.02(+0.17%) |
Jul 31, 2023 | 11.25 | 11.28 | 11.21 | 11.25 | 41,852 | +0.02(+0.17%) |
Jul 28, 2023 | 11.25 | 11.25 | 11.13 | 11.23 | 29,852 | +0.11(+1.03%) |
Jul 27, 2023 | 11.23 | 11.23 | 11.12 | 11.12 | 44,113 | -0.08(-0.68%) |
Jul 26, 2023 | 11.17 | 11.22 | 11.17 | 11.19 | 39,409 | +0.02(+0.17%) |
Jul 25, 2023 | 11.18 | 11.20 | 11.17 | 11.17 | 47,618 | -0.03(-0.26%) |
Jul 24, 2023 | 11.24 | 11.25 | 11.18 | 11.20 | 30,413 | +0.00(+0.00%) |
Jul 21, 2023 | 11.21 | 11.23 | 11.18 | 11.20 | 14,530 | +0.05(+0.43%) |
Jul 20, 2023 | 11.23 | 11.23 | 11.14 | 11.15 | 28,003 | -0.10(-0.85%) |
Jul 19, 2023 | 11.20 | 11.28 | 11.20 | 11.25 | 17,762 | +0.08(+0.68%) |
Jul 18, 2023 | 11.19 | 11.20 | 11.15 | 11.17 | 40,785 | +0.04(+0.34%) |
Jul 17, 2023 | 11.14 | 11.15 | 11.09 | 11.13 | 45,523 | -0.01(-0.09%) |
Jul 14, 2023 | 11.34 | 11.34 | 11.09 | 11.14 | 30,759 | -0.09(-0.77%) |
Jul 13, 2023 | 11.23 | 11.31 | 11.22 | 11.23 | 20,494 | -0.00(-0.00%) |
Jul 12, 2023 | 11.28 | 11.28 | 11.17 | 11.23 | 27,982 | +0.06(+0.51%) |
Jul 11, 2023 | 11.25 | 11.25 | 11.13 | 11.17 | 39,603 | +0.01(+0.09%) |
Jul 10, 2023 | 11.23 | 11.23 | 11.09 | 11.16 | 44,102 | -0.04(-0.34%) |
Jul 07, 2023 | 11.09 | 11.22 | 11.09 | 11.20 | 44,937 | +0.12(+1.12%) |
Jul 06, 2023 | 11.19 | 11.19 | 11.01 | 11.08 | 36,535 | -0.15(-1.36%) |
Jul 05, 2023 | 11.28 | 11.31 | 11.21 | 11.23 | 50,844 | +0.01(+0.09%) |
Jul 03, 2023 | 11.10 | 11.23 | 11.10 | 11.22 | 30,551 | +0.12(+1.12%) |
Jun 30, 2023 | 11.08 | 11.12 | 11.06 | 11.10 | 65,118 | +0.07(+0.61%) |
Jun 29, 2023 | 11.10 | 11.10 | 10.94 | 11.03 | 71,710 | -0.08(-0.69%) |
Jun 28, 2023 | 11.06 | 11.13 | 11.02 | 11.11 | 77,592 | +0.11(+1.04%) |
Jun 27, 2023 | 10.97 | 11.01 | 10.95 | 10.99 | 63,497 | +0.07(+0.61%) |
Jun 26, 2023 | 10.89 | 10.97 | 10.87 | 10.93 | 54,010 | +0.03(+0.26%) |
Jun 23, 2023 | 10.86 | 10.97 | 10.82 | 10.90 | 75,184 | +0.10(+0.88%) |
Jun 22, 2023 | 10.73 | 10.81 | 10.73 | 10.80 | 82,300 | +0.03(+0.27%) |
Jun 21, 2023 | 10.80 | 10.82 | 10.71 | 10.77 | 114,246 | -0.03(-0.26%) |
Jun 20, 2023 | 10.76 | 10.86 | 10.76 | 10.80 | 69,306 | +0.03(+0.27%) |
Jun 16, 2023 | 10.79 | 10.84 | 10.75 | 10.77 | 63,959 | -0.05(-0.44%) |
Jun 15, 2023 | 10.82 | 10.88 | 10.80 | 10.82 | 50,262 | +0.00(+0.00%) |
Jun 14, 2023 | 10.82 | 10.82 | 10.77 | 10.82 | 75,469 | +0.05(+0.44%) |
Jun 13, 2023 | 10.87 | 10.87 | 10.76 | 10.77 | 56,341 | -0.07(-0.61%) |
Jun 12, 2023 | 10.88 | 10.88 | 10.80 | 10.84 | 49,471 | +0.00(+0.00%) |
Jun 09, 2023 | 10.89 | 10.89 | 10.80 | 10.84 | 45,967 | +0.04(+0.35%) |
Jun 08, 2023 | 10.84 | 10.85 | 10.77 | 10.80 | 95,057 | +0.02(+0.18%) |
Jun 07, 2023 | 10.81 | 10.82 | 10.75 | 10.78 | 64,157 | -0.02(-0.18%) |
Jun 06, 2023 | 10.81 | 10.85 | 10.71 | 10.80 | 85,055 | +0.03(+0.27%) |
Jun 05, 2023 | 10.76 | 10.82 | 10.74 | 10.77 | 74,173 | +0.01(+0.09%) |
Jun 02, 2023 | 10.84 | 10.84 | 10.69 | 10.76 | 81,057 | +0.01(+0.09%) |
Jun 01, 2023 | 10.81 | 10.87 | 10.74 | 10.75 | 64,440 | -0.01(-0.09%) |
May 31, 2023 | 10.70 | 10.76 | 10.67 | 10.76 | 98,635 | +0.10(+0.98%) |
May 30, 2023 | 10.62 | 10.69 | 10.60 | 10.66 | 103,554 | +0.10(+0.90%) |
May 26, 2023 | 10.57 | 10.67 | 10.56 | 10.56 | 48,143 | -0.05(-0.45%) |
May 25, 2023 | 10.67 | 10.67 | 10.56 | 10.61 | 31,072 | +0.00(+0.00%) |
May 24, 2023 | 10.74 | 10.74 | 10.60 | 10.61 | 71,911 | -0.08(-0.71%) |
May 23, 2023 | 10.71 | 10.71 | 10.68 | 10.69 | 38,557 | +0.01(+0.09%) |
May 22, 2023 | 10.71 | 10.78 | 10.67 | 10.68 | 33,376 | -0.04(-0.35%) |
May 19, 2023 | 10.78 | 10.78 | 10.70 | 10.72 | 47,881 | -0.07(-0.62%) |
May 18, 2023 | 10.88 | 10.88 | 10.78 | 10.78 | 57,743 | -0.06(-0.53%) |
May 17, 2023 | 10.94 | 10.94 | 10.82 | 10.84 | 162,100 | -0.01(-0.09%) |
May 16, 2023 | 10.87 | 10.89 | 10.84 | 10.85 | 65,534 | -0.01(-0.09%) |
May 15, 2023 | 10.89 | 10.89 | 10.85 | 10.86 | 68,424 | -0.01(-0.09%) |
May 12, 2023 | 10.93 | 10.93 | 10.84 | 10.87 | 72,543 | -0.01(-0.09%) |
May 11, 2023 | 10.96 | 10.96 | 10.86 | 10.88 | 99,730 | -0.04(-0.35%) |
May 10, 2023 | 10.94 | 10.97 | 10.89 | 10.92 | 80,057 | +0.01(+0.09%) |
May 09, 2023 | 10.94 | 10.94 | 10.89 | 10.91 | 51,660 | -0.01(-0.09%) |
May 08, 2023 | 10.97 | 10.98 | 10.90 | 10.92 | 80,688 | -0.09(-0.86%) |
May 05, 2023 | 11.01 | 11.12 | 10.97 | 11.01 | 163,858 | +0.03(+0.26%) |
May 04, 2023 | 10.94 | 11.06 | 10.87 | 10.98 | 76,495 | +0.07(+0.61%) |
May 03, 2023 | 10.95 | 10.99 | 10.90 | 10.92 | 59,362 | -0.01(-0.09%) |
May 02, 2023 | 10.91 | 11.01 | 10.91 | 10.93 | 94,201 | -0.01(-0.09%) |
May 01, 2023 | 11.08 | 11.10 | 10.94 | 10.94 | 89,713 | -0.20(-1.79%) |
Apr 28, 2023 | 11.12 | 11.19 | 11.10 | 11.13 | 49,303 | +0.06(+0.51%) |
Apr 27, 2023 | 11.12 | 11.14 | 11.06 | 11.08 | 28,747 | +0.04(+0.34%) |
Apr 26, 2023 | 11.04 | 11.14 | 10.99 | 11.04 | 55,334 | +0.03(+0.26%) |
Apr 25, 2023 | 10.98 | 11.02 | 10.94 | 11.01 | 66,596 | +0.05(+0.43%) |
Apr 24, 2023 | 11.01 | 11.01 | 10.94 | 10.96 | 70,186 | +0.03(+0.26%) |
Apr 21, 2023 | 11.08 | 11.08 | 10.87 | 10.94 | 98,567 | -0.11(-1.03%) |
Apr 20, 2023 | 11.00 | 11.09 | 11.00 | 11.05 | 29,993 | +0.05(+0.43%) |
Apr 19, 2023 | 11.07 | 11.07 | 10.97 | 11.00 | 37,849 | -0.09(-0.77%) |
Apr 18, 2023 | 11.26 | 11.26 | 11.09 | 11.09 | 59,183 | -0.14(-1.27%) |
Apr 17, 2023 | 11.35 | 11.35 | 11.23 | 11.23 | 38,961 | -0.06(-0.50%) |
Apr 14, 2023 | 11.39 | 11.39 | 11.29 | 11.29 | 25,531 | -0.09(-0.83%) |
Apr 13, 2023 | 11.33 | 11.40 | 11.33 | 11.38 | 30,555 | +0.07(+0.58%) |
Apr 12, 2023 | 11.31 | 11.34 | 11.27 | 11.31 | 40,574 | +0.03(+0.25%) |
Apr 11, 2023 | 11.24 | 11.32 | 11.20 | 11.29 | 69,969 | +0.06(+0.50%) |
Apr 10, 2023 | 11.27 | 11.29 | 11.19 | 11.23 | 54,585 | -0.06(-0.50%) |
Apr 06, 2023 | 11.43 | 11.47 | 11.28 | 11.29 | 97,565 | -0.09(-0.83%) |
Apr 05, 2023 | 11.29 | 11.40 | 11.29 | 11.38 | 39,185 | +0.09(+0.84%) |
Apr 04, 2023 | 11.35 | 11.35 | 11.20 | 11.29 | 49,006 | -0.02(-0.17%) |
Apr 03, 2023 | 11.37 | 11.47 | 11.30 | 11.31 | 45,368 | -0.09(-0.83%) |
Mar 31, 2023 | 11.24 | 11.40 | 11.24 | 11.40 | 65,839 | +0.19(+1.68%) |
Mar 30, 2023 | 11.06 | 11.24 | 11.06 | 11.21 | 37,368 | +0.18(+1.63%) |
Mar 29, 2023 | 11.02 | 11.09 | 11.02 | 11.03 | 28,239 | +0.01(+0.09%) |
Mar 28, 2023 | 11.02 | 11.03 | 10.98 | 11.02 | 28,507 | +0.08(+0.69%) |
Mar 27, 2023 | 11.04 | 11.14 | 10.94 | 10.95 | 78,413 | -0.06(-0.56%) |
Mar 24, 2023 | 11.04 | 11.06 | 10.99 | 11.01 | 67,294 | +0.02(+0.21%) |
Mar 23, 2023 | 11.05 | 11.05 | 10.97 | 10.98 | 44,112 | -0.08(-0.68%) |
Mar 22, 2023 | 11.05 | 11.08 | 10.99 | 11.06 | 30,444 | +0.05(+0.43%) |
Mar 21, 2023 | 11.09 | 11.09 | 10.95 | 11.01 | 30,562 | -0.02(-0.17%) |
Mar 20, 2023 | 11.04 | 11.10 | 11.00 | 11.03 | 21,790 | -0.04(-0.34%) |
Mar 17, 2023 | 11.14 | 11.18 | 11.07 | 11.07 | 28,364 | -0.05(-0.42%) |
Mar 16, 2023 | 11.10 | 11.20 | 11.10 | 11.12 | 43,667 | +0.01(+0.13%) |
Mar 15, 2023 | 10.99 | 11.11 | 10.99 | 11.10 | 42,001 | +0.05(+0.47%) |
Mar 14, 2023 | 11.01 | 11.06 | 10.98 | 11.05 | 17,100 | +0.11(+1.03%) |
Mar 13, 2023 | 10.99 | 11.09 | 10.93 | 10.94 | 72,117 | +0.01(+0.09%) |
Mar 10, 2023 | 10.96 | 11.03 | 10.92 | 10.93 | 59,431 | +0.00(+0.00%) |
Mar 09, 2023 | 10.96 | 11.00 | 10.93 | 10.93 | 65,788 | +0.01(+0.09%) |
Mar 08, 2023 | 10.97 | 10.97 | 10.90 | 10.92 | 32,468 | +0.04(+0.35%) |
Mar 07, 2023 | 10.88 | 10.92 | 10.86 | 10.88 | 34,835 | -0.03(-0.26%) |
Mar 06, 2023 | 11.07 | 11.07 | 10.87 | 10.91 | 122,281 | -0.11(-1.03%) |
Mar 03, 2023 | 11.08 | 11.17 | 10.97 | 11.02 | 140,204 | -0.03(-0.30%) |
Mar 02, 2023 | 11.11 | 11.14 | 11.04 | 11.06 | 72,104 | -0.08(-0.76%) |