Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.520 | 10.04 | 9.520 | 9.830 | 370,489 | -0.06(-0.61%) |
Feb 28, 2024 | 9.570 | 10.29 | 9.570 | 9.890 | 10,160 | -0.29(-2.80%) |
Feb 27, 2024 | 9.830 | 10.19 | 9.830 | 10.18 | 1,435 | +0.09(+0.86%) |
Feb 26, 2024 | 10.32 | 10.32 | 9.760 | 10.09 | 638 | -0.24(-2.34%) |
Feb 23, 2024 | 9.950 | 10.51 | 9.950 | 10.33 | 1,947 | +0.24(+2.38%) |
Feb 22, 2024 | 10.35 | 10.35 | 10.09 | 10.09 | 12,888 | -0.28(-2.65%) |
Feb 21, 2024 | 10.43 | 10.54 | 10.36 | 10.37 | 2,865 | +0.14(+1.42%) |
Feb 20, 2024 | 10.09 | 10.22 | 9.790 | 10.22 | 334 | +0.36(+3.65%) |
Feb 16, 2024 | 10.00 | 10.20 | 9.699 | 9.860 | 1,297 | -0.33(-3.24%) |
Feb 15, 2024 | 10.03 | 10.19 | 9.879 | 10.19 | 3,229 | +0.53(+5.49%) |
Feb 14, 2024 | 9.500 | 9.820 | 9.310 | 9.660 | 555 | -0.32(-3.25%) |
Feb 13, 2024 | 9.958 | 9.990 | 9.732 | 9.985 | 1,822 | +0.30(+3.10%) |
Feb 12, 2024 | 9.388 | 9.767 | 9.388 | 9.685 | 4,304 | +0.08(+0.83%) |
Feb 09, 2024 | 9.680 | 9.680 | 9.537 | 9.605 | 1,308 | -0.59(-5.83%) |
Feb 08, 2024 | 10.20 | 10.20 | 9.750 | 10.20 | 14,311 | +0.05(+0.49%) |
Feb 07, 2024 | 10.07 | 10.24 | 9.950 | 10.15 | 3,647 | +0.26(+2.63%) |
Feb 06, 2024 | 9.990 | 9.990 | 9.570 | 9.890 | 954 | +0.10(+1.02%) |
Feb 05, 2024 | 9.831 | 9.895 | 9.744 | 9.790 | 1,248 | -0.19(-1.90%) |
Feb 02, 2024 | 9.904 | 9.980 | 9.790 | 9.980 | 2,526 | +0.13(+1.37%) |
Feb 01, 2024 | 9.835 | 9.870 | 9.800 | 9.845 | 3,427 | -0.33(-3.24%) |
Jan 31, 2024 | 10.14 | 10.18 | 10.12 | 10.18 | 542 | +0.07(+0.64%) |
Jan 30, 2024 | 10.13 | 10.13 | 10.06 | 10.11 | 1,453 | +0.06(+0.60%) |
Jan 29, 2024 | 10.15 | 10.18 | 10.05 | 10.05 | 2,924 | -0.04(-0.35%) |
Jan 26, 2024 | 10.09 | 10.10 | 9.990 | 10.09 | 2,508 | -0.02(-0.20%) |
Jan 25, 2024 | 10.18 | 10.18 | 10.00 | 10.11 | 1,224 | +0.16(+1.56%) |
Jan 24, 2024 | 9.950 | 9.980 | 9.910 | 9.950 | 13,403 | +0.17(+1.74%) |
Jan 23, 2024 | 9.877 | 9.880 | 9.770 | 9.780 | 1,120 | -0.15(-1.51%) |
Jan 22, 2024 | 9.880 | 9.980 | 9.880 | 9.930 | 2,695 | -0.03(-0.30%) |
Jan 19, 2024 | 9.878 | 9.960 | 9.810 | 9.960 | 2,380 | +0.01(+0.05%) |
Jan 18, 2024 | 9.937 | 10.00 | 9.820 | 9.955 | 2,161 | +0.24(+2.52%) |
Jan 17, 2024 | 9.810 | 9.810 | 9.670 | 9.710 | 63,875 | -0.29(-2.90%) |
Jan 16, 2024 | 10.06 | 10.08 | 10.00 | 10.00 | 11,254 | -0.12(-1.19%) |
Jan 12, 2024 | 10.19 | 10.19 | 10.06 | 10.12 | 1,204 | -0.01(-0.12%) |
Jan 11, 2024 | 10.10 | 10.22 | 9.860 | 10.13 | 1,520 | +0.14(+1.37%) |
Jan 10, 2024 | 9.680 | 10.10 | 9.680 | 9.995 | 2,026 | +0.11(+1.11%) |
Jan 09, 2024 | 10.28 | 10.28 | 9.580 | 9.885 | 640 | -0.20(-1.93%) |
Jan 08, 2024 | 9.885 | 10.29 | 9.764 | 10.08 | 1,910 | +0.19(+1.89%) |
Jan 05, 2024 | 9.825 | 9.955 | 9.550 | 9.893 | 2,489 | +0.11(+1.16%) |
Jan 04, 2024 | 9.660 | 9.780 | 9.420 | 9.780 | 3,872 | +0.49(+5.27%) |
Jan 03, 2024 | 9.660 | 9.660 | 9.290 | 9.290 | 198 | -0.34(-3.53%) |
Jan 02, 2024 | 9.900 | 10.00 | 9.627 | 9.630 | 3,632 | -0.19(-1.98%) |
Dec 29, 2023 | 9.855 | 9.967 | 9.490 | 9.825 | 1,317 | +0.07(+0.77%) |
Dec 28, 2023 | 9.945 | 10.18 | 9.750 | 9.750 | 4,625 | -0.16(-1.60%) |
Dec 27, 2023 | 10.27 | 10.27 | 9.540 | 9.909 | 864 | -0.03(-0.32%) |
Dec 26, 2023 | 9.770 | 10.00 | 9.622 | 9.940 | 1,722 | +0.25(+2.63%) |
Dec 22, 2023 | 10.19 | 10.19 | 9.430 | 9.685 | 3,055 | -0.31(-3.15%) |
Dec 21, 2023 | 10.12 | 10.12 | 9.490 | 10.00 | 1,059 | +0.08(+0.81%) |
Dec 20, 2023 | 9.623 | 9.920 | 9.569 | 9.920 | 1,561 | +0.32(+3.33%) |
Dec 19, 2023 | 9.632 | 9.730 | 9.548 | 9.600 | 1,548 | -0.01(-0.10%) |
Dec 18, 2023 | 9.920 | 9.920 | 9.320 | 9.610 | 56,155 | -0.12(-1.23%) |
Dec 15, 2023 | 9.725 | 9.757 | 9.710 | 9.730 | 1,646 | +0.09(+0.90%) |
Dec 14, 2023 | 9.725 | 10.02 | 9.607 | 9.643 | 2,306 | -0.22(-2.20%) |
Dec 13, 2023 | 9.890 | 9.890 | 9.160 | 9.860 | 668 | +0.42(+4.49%) |
Dec 12, 2023 | 9.260 | 9.500 | 9.260 | 9.436 | 819 | +0.05(+0.54%) |
Dec 11, 2023 | 9.355 | 9.500 | 9.270 | 9.385 | 4,431 | +0.22(+2.46%) |
Dec 08, 2023 | 9.060 | 9.328 | 9.060 | 9.160 | 1,549 | -0.18(-1.87%) |
Dec 07, 2023 | 9.090 | 9.520 | 9.090 | 9.335 | 288 | -0.04(-0.48%) |
Dec 06, 2023 | 9.400 | 9.480 | 9.259 | 9.380 | 1,179 | +0.01(+0.05%) |
Dec 05, 2023 | 9.465 | 9.465 | 9.330 | 9.375 | 2,168 | +0.01(+0.11%) |
Dec 04, 2023 | 9.630 | 9.630 | 9.273 | 9.365 | 3,226 | -0.15(-1.63%) |
Dec 01, 2023 | 9.453 | 9.571 | 9.453 | 9.520 | 361 | -0.03(-0.31%) |
Nov 30, 2023 | 9.582 | 9.630 | 9.490 | 9.550 | 4,162 | -0.10(-1.04%) |
Nov 29, 2023 | 9.720 | 9.720 | 9.480 | 9.650 | 1,469 | +0.22(+2.33%) |
Nov 28, 2023 | 9.557 | 9.740 | 9.430 | 9.430 | 570 | -0.14(-1.46%) |
Nov 27, 2023 | 9.535 | 9.800 | 9.535 | 9.570 | 37,063 | -0.04(-0.47%) |
Nov 24, 2023 | 9.506 | 9.685 | 9.500 | 9.615 | 1,223 | +0.45(+4.85%) |
Nov 22, 2023 | 9.450 | 9.500 | 9.170 | 9.170 | 3,119 | -0.20(-2.08%) |
Nov 21, 2023 | 9.300 | 9.664 | 9.100 | 9.365 | 3,674 | -0.23(-2.45%) |
Nov 20, 2023 | 9.650 | 9.750 | 9.600 | 9.600 | 1,239 | +0.21(+2.24%) |
Nov 17, 2023 | 9.605 | 9.689 | 9.390 | 9.390 | 4,491 | +0.18(+1.99%) |
Nov 16, 2023 | 9.270 | 9.600 | 9.156 | 9.207 | 2,536 | -0.01(-0.15%) |
Nov 15, 2023 | 9.140 | 9.500 | 9.140 | 9.220 | 6,546 | -0.13(-1.39%) |
Nov 14, 2023 | 9.325 | 9.500 | 9.150 | 9.350 | 1,046 | +0.23(+2.52%) |
Nov 13, 2023 | 8.850 | 9.220 | 8.850 | 9.120 | 5,241 | +0.11(+1.22%) |
Nov 10, 2023 | 9.200 | 9.430 | 8.980 | 9.010 | 1,494 | -0.29(-3.12%) |
Nov 09, 2023 | 9.670 | 9.840 | 9.300 | 9.300 | 21,313 | -0.55(-5.58%) |
Nov 08, 2023 | 9.900 | 9.920 | 9.580 | 9.850 | 2,118 | -0.14(-1.40%) |
Nov 07, 2023 | 10.27 | 10.27 | 9.660 | 9.990 | 900 | +0.01(+0.05%) |
Nov 06, 2023 | 9.877 | 10.07 | 9.670 | 9.985 | 1,239 | +0.05(+0.55%) |
Nov 03, 2023 | 9.915 | 10.22 | 9.610 | 9.930 | 14,361 | +0.28(+2.90%) |
Nov 02, 2023 | 9.595 | 9.750 | 9.562 | 9.650 | 1,501 | +0.20(+2.06%) |
Nov 01, 2023 | 9.458 | 9.458 | 9.260 | 9.455 | 1,534 | +0.05(+0.59%) |
Oct 31, 2023 | 9.455 | 9.482 | 9.400 | 9.400 | 3,492 | -0.07(-0.74%) |
Oct 30, 2023 | 9.542 | 9.542 | 9.330 | 9.470 | 8,259 | -0.17(-1.77%) |
Oct 27, 2023 | 9.695 | 9.695 | 9.420 | 9.640 | 1,528 | +0.24(+2.56%) |
Oct 26, 2023 | 9.450 | 9.460 | 9.374 | 9.400 | 29,445 | -0.10(-1.05%) |
Oct 25, 2023 | 9.800 | 10.01 | 9.500 | 9.500 | 1,709 | -0.33(-3.36%) |
Oct 24, 2023 | 9.730 | 9.885 | 9.730 | 9.830 | 2,391 | +0.05(+0.51%) |
Oct 23, 2023 | 9.840 | 9.874 | 9.780 | 9.780 | 1,094 | +0.19(+1.98%) |
Oct 20, 2023 | 9.800 | 9.980 | 9.590 | 9.590 | 364 | -0.22(-2.24%) |
Oct 19, 2023 | 9.915 | 10.18 | 9.810 | 9.810 | 1,705 | -0.09(-0.91%) |
Oct 18, 2023 | 10.00 | 10.17 | 9.900 | 9.900 | 5,546 | -0.06(-0.65%) |
Oct 17, 2023 | 9.965 | 10.03 | 9.740 | 9.965 | 368 | -0.27(-2.59%) |
Oct 16, 2023 | 10.23 | 10.28 | 10.23 | 10.23 | 1,609 | -0.11(-1.02%) |
Oct 13, 2023 | 10.34 | 10.36 | 10.31 | 10.34 | 333 | +0.04(+0.34%) |
Oct 12, 2023 | 10.51 | 10.69 | 10.30 | 10.30 | 1,198 | +0.01(+0.10%) |
Oct 11, 2023 | 10.35 | 10.44 | 10.12 | 10.29 | 2,935 | +0.03(+0.26%) |
Oct 10, 2023 | 10.13 | 10.37 | 10.00 | 10.26 | 4,018 | +0.28(+2.79%) |
Oct 09, 2023 | 9.760 | 10.18 | 9.760 | 9.985 | 4,005 | +0.04(+0.45%) |
Oct 06, 2023 | 10.03 | 10.15 | 9.888 | 9.940 | 3,629 | -0.25(-2.49%) |
Oct 05, 2023 | 10.07 | 10.38 | 9.791 | 10.19 | 3,857 | +0.31(+3.18%) |
Oct 04, 2023 | 9.920 | 10.04 | 9.840 | 9.880 | 7,829 | -0.20(-1.98%) |
Oct 03, 2023 | 10.09 | 10.09 | 10.00 | 10.08 | 4,919 | -0.43(-4.06%) |
Oct 02, 2023 | 10.39 | 10.51 | 10.30 | 10.51 | 1,692 | +0.02(+0.16%) |
Sep 29, 2023 | 10.50 | 10.57 | 10.39 | 10.49 | 6,105 | -0.09(-0.85%) |
Sep 28, 2023 | 10.63 | 10.85 | 10.21 | 10.58 | 2,101 | -0.30(-2.78%) |
Sep 27, 2023 | 10.95 | 10.95 | 10.56 | 10.88 | 2,458 | -0.01(-0.10%) |
Sep 26, 2023 | 11.00 | 11.00 | 10.75 | 10.89 | 2,134 | -0.14(-1.24%) |
Sep 25, 2023 | 11.42 | 11.07 | 11.02 | 11.03 | 1,235 | -0.04(-0.41%) |
Sep 22, 2023 | 11.20 | 11.20 | 10.96 | 11.07 | 1,195 | +0.12(+1.14%) |
Sep 21, 2023 | 11.01 | 11.01 | 10.90 | 10.95 | 868 | -0.12(-1.13%) |
Sep 20, 2023 | 10.80 | 11.17 | 10.80 | 11.07 | 515 | +0.11(+1.05%) |
Sep 19, 2023 | 10.96 | 10.96 | 10.77 | 10.96 | 552 | +0.00(+0.00%) |
Sep 18, 2023 | 11.00 | 11.00 | 10.77 | 10.96 | 3,110 | -0.05(-0.47%) |
Sep 15, 2023 | 11.49 | 11.49 | 10.80 | 11.01 | 3,303 | -0.11(-0.97%) |
Sep 14, 2023 | 11.20 | 11.20 | 11.07 | 11.12 | 4,146 | +0.56(+5.30%) |
Sep 13, 2023 | 10.83 | 10.83 | 10.56 | 10.56 | 252 | -0.31(-2.85%) |
Sep 12, 2023 | 11.04 | 11.04 | 10.71 | 10.87 | 1,039 | +0.40(+3.82%) |
Sep 11, 2023 | 10.28 | 10.52 | 10.28 | 10.47 | 1,416 | -0.15(-1.41%) |
Sep 08, 2023 | 10.81 | 10.81 | 10.51 | 10.62 | 216 | -0.18(-1.68%) |
Sep 07, 2023 | 10.90 | 10.90 | 10.76 | 10.80 | 1,381 | +0.21(+2.00%) |
Sep 06, 2023 | 10.53 | 11.20 | 10.53 | 10.59 | 547 | +0.00(+0.00%) |
Sep 05, 2023 | 10.63 | 11.02 | 10.59 | 10.59 | 456 | -0.15(-1.35%) |
Sep 01, 2023 | 10.73 | 10.82 | 10.73 | 10.73 | 671 | +0.33(+3.22%) |
Aug 31, 2023 | 10.58 | 10.72 | 10.40 | 10.40 | 937 | -0.16(-1.52%) |
Aug 30, 2023 | 10.59 | 10.67 | 10.29 | 10.56 | 19,502 | -0.18(-1.68%) |
Aug 29, 2023 | 10.69 | 10.74 | 10.58 | 10.74 | 5,520 | +0.17(+1.61%) |
Aug 28, 2023 | 10.59 | 10.69 | 10.26 | 10.57 | 6,015 | -0.02(-0.19%) |
Aug 25, 2023 | 10.48 | 10.59 | 10.26 | 10.59 | 1,295 | +0.05(+0.47%) |
Aug 24, 2023 | 10.88 | 10.90 | 10.54 | 10.54 | 1,440 | -0.49(-4.44%) |
Aug 23, 2023 | 10.63 | 11.03 | 10.45 | 11.03 | 995 | +0.02(+0.18%) |
Aug 22, 2023 | 10.37 | 11.01 | 10.37 | 11.01 | 1,219 | +0.75(+7.31%) |
Aug 21, 2023 | 10.60 | 10.64 | 10.26 | 10.26 | 1,572 | -0.07(-0.68%) |
Aug 18, 2023 | 10.16 | 10.33 | 10.16 | 10.33 | 1,342 | +0.17(+1.67%) |
Aug 17, 2023 | 10.40 | 10.43 | 10.16 | 10.16 | 3,528 | -0.35(-3.33%) |
Aug 16, 2023 | 10.45 | 10.51 | 10.25 | 10.51 | 5,773 | +0.11(+1.07%) |
Aug 15, 2023 | 10.76 | 10.76 | 10.35 | 10.40 | 1,604 | -0.08(-0.77%) |
Aug 14, 2023 | 10.50 | 10.77 | 10.44 | 10.48 | 3,689 | -0.51(-4.68%) |
Aug 11, 2023 | 10.60 | 11.09 | 10.60 | 10.99 | 3,243 | +0.16(+1.52%) |
Aug 10, 2023 | 11.31 | 11.31 | 10.67 | 10.83 | 1,904 | -0.46(-4.07%) |
Aug 09, 2023 | 11.03 | 11.40 | 11.03 | 11.29 | 2,717 | -0.95(-7.76%) |
Aug 08, 2023 | 12.36 | 12.39 | 12.24 | 12.24 | 2,133 | -0.53(-4.15%) |
Aug 07, 2023 | 12.95 | 12.95 | 12.43 | 12.77 | 6,192 | -0.14(-1.08%) |
Aug 04, 2023 | 12.88 | 12.91 | 12.42 | 12.91 | 1,532 | +0.16(+1.25%) |
Aug 03, 2023 | 13.07 | 13.07 | 12.60 | 12.75 | 1,429 | -0.18(-1.35%) |
Aug 02, 2023 | 13.04 | 13.11 | 12.85 | 12.93 | 352 | -0.12(-0.96%) |
Aug 01, 2023 | 13.25 | 13.25 | 13.04 | 13.05 | 516 | -0.20(-1.51%) |
Jul 31, 2023 | 13.25 | 13.59 | 12.83 | 13.25 | 1,600 | +0.11(+0.84%) |
Jul 28, 2023 | 13.53 | 13.53 | 12.76 | 13.14 | 1,671 | +0.24(+1.86%) |
Jul 27, 2023 | 12.92 | 13.00 | 12.70 | 12.90 | 296 | +0.31(+2.46%) |
Jul 26, 2023 | 12.54 | 13.23 | 12.54 | 12.59 | 2,986 | +0.14(+1.12%) |
Jul 25, 2023 | 12.85 | 13.05 | 12.45 | 12.45 | 10,766 | -0.34(-2.66%) |
Jul 24, 2023 | 13.25 | 13.25 | 12.70 | 12.79 | 4,123 | +0.02(+0.16%) |
Jul 21, 2023 | 13.17 | 13.17 | 12.67 | 12.77 | 1,323 | -0.33(-2.52%) |
Jul 20, 2023 | 13.02 | 13.10 | 12.91 | 13.10 | 2,756 | -0.08(-0.61%) |
Jul 19, 2023 | 13.18 | 13.18 | 13.01 | 13.18 | 727 | +0.26(+2.01%) |
Jul 18, 2023 | 12.84 | 13.65 | 12.84 | 12.92 | 1,770 | -0.20(-1.49%) |
Jul 17, 2023 | 13.15 | 13.22 | 13.01 | 13.12 | 717 | -0.08(-0.64%) |
Jul 14, 2023 | 13.02 | 13.27 | 13.02 | 13.20 | 1,040 | -0.09(-0.68%) |
Jul 13, 2023 | 13.38 | 13.38 | 12.89 | 13.29 | 754 | +0.14(+1.06%) |
Jul 12, 2023 | 13.36 | 13.36 | 13.09 | 13.15 | 2,191 | +0.15(+1.15%) |
Jul 11, 2023 | 12.95 | 13.00 | 12.92 | 13.00 | 969 | +0.21(+1.64%) |
Jul 10, 2023 | 12.66 | 12.79 | 12.54 | 12.79 | 1,839 | -0.06(-0.43%) |
Jul 07, 2023 | 12.52 | 12.92 | 12.52 | 12.85 | 707 | +0.09(+0.67%) |
Jul 06, 2023 | 12.90 | 12.90 | 12.66 | 12.76 | 995 | -0.18(-1.35%) |
Jul 05, 2023 | 12.72 | 13.05 | 12.72 | 12.94 | 7,221 | -0.43(-3.25%) |
Jul 03, 2023 | 13.49 | 13.49 | 13.05 | 13.37 | 1,915 | +0.47(+3.68%) |
Jun 30, 2023 | 12.80 | 12.91 | 12.77 | 12.89 | 3,801 | +0.03(+0.19%) |
Jun 29, 2023 | 12.91 | 13.13 | 12.87 | 12.87 | 5,735 | -0.09(-0.69%) |
Jun 28, 2023 | 12.79 | 13.03 | 12.77 | 12.96 | 12,261 | +0.12(+0.93%) |
Jun 27, 2023 | 12.87 | 12.87 | 12.72 | 12.84 | 13,740 | -0.12(-0.93%) |
Jun 26, 2023 | 12.59 | 12.96 | 12.59 | 12.96 | 1,519 | +0.61(+4.94%) |
Jun 23, 2023 | 12.35 | 12.53 | 12.30 | 12.35 | 2,350 | -0.42(-3.29%) |
Jun 22, 2023 | 13.00 | 13.00 | 12.77 | 12.77 | 1,732 | -0.23(-1.77%) |
Jun 21, 2023 | 13.11 | 13.11 | 13.00 | 13.00 | 2,886 | +0.13(+1.01%) |
Jun 20, 2023 | 12.99 | 12.99 | 12.79 | 12.87 | 9,178 | +0.02(+0.18%) |
Jun 16, 2023 | 13.05 | 13.18 | 12.80 | 12.85 | 13,553 | +0.46(+3.69%) |
Jun 15, 2023 | 12.30 | 12.44 | 12.30 | 12.39 | 3,415 | +0.41(+3.43%) |
Jun 14, 2023 | 12.19 | 12.19 | 11.80 | 11.98 | 9,044 | +0.30(+2.54%) |
Jun 13, 2023 | 11.70 | 11.75 | 11.65 | 11.68 | 4,007 | +0.26(+2.25%) |
Jun 12, 2023 | 11.53 | 11.53 | 11.38 | 11.43 | 1,777 | +0.07(+0.62%) |
Jun 09, 2023 | 11.38 | 11.42 | 11.18 | 11.36 | 1,094 | +0.19(+1.66%) |
Jun 08, 2023 | 11.29 | 11.31 | 11.17 | 11.17 | 1,359 | +0.03(+0.26%) |
Jun 07, 2023 | 11.28 | 11.49 | 10.96 | 11.14 | 1,857 | -0.22(-1.95%) |
Jun 06, 2023 | 11.37 | 11.56 | 11.36 | 11.36 | 793 | -0.03(-0.24%) |
Jun 05, 2023 | 11.49 | 11.74 | 11.04 | 11.39 | 1,672 | +0.17(+1.47%) |
Jun 02, 2023 | 11.47 | 11.47 | 11.18 | 11.22 | 1,781 | +0.23(+2.14%) |
Jun 01, 2023 | 11.26 | 11.26 | 10.99 | 10.99 | 1,788 | -0.03(-0.25%) |
May 31, 2023 | 10.97 | 11.04 | 10.81 | 11.02 | 1,123 | -0.17(-1.52%) |
May 30, 2023 | 11.30 | 11.30 | 11.19 | 11.19 | 2,109 | +0.21(+1.89%) |
May 26, 2023 | 11.11 | 11.11 | 10.86 | 10.98 | 1,499 | -0.11(-0.99%) |
May 25, 2023 | 11.22 | 11.24 | 11.09 | 11.09 | 4,835 | +0.19(+1.74%) |
May 24, 2023 | 11.00 | 11.09 | 10.82 | 10.90 | 593 | -0.18(-1.67%) |
May 23, 2023 | 10.91 | 11.17 | 10.91 | 11.09 | 3,323 | -0.15(-1.34%) |
May 22, 2023 | 11.25 | 11.25 | 11.18 | 11.23 | 4,162 | +0.06(+0.58%) |
May 19, 2023 | 11.22 | 11.25 | 11.17 | 11.17 | 69,582 | +0.06(+0.54%) |
May 18, 2023 | 11.10 | 11.16 | 11.07 | 11.11 | 3,694 | +0.61(+5.81%) |
May 17, 2023 | 10.66 | 10.84 | 10.50 | 10.50 | 1,068 | -0.25(-2.33%) |
May 16, 2023 | 10.74 | 10.89 | 10.66 | 10.75 | 39,979 | +0.08(+0.77%) |
May 15, 2023 | 10.90 | 10.90 | 10.61 | 10.67 | 2,036 | -0.22(-2.00%) |
May 12, 2023 | 10.92 | 10.92 | 10.86 | 10.88 | 1,259 | +0.18(+1.72%) |
May 11, 2023 | 10.95 | 10.95 | 10.47 | 10.70 | 3,380 | -0.15(-1.37%) |
May 10, 2023 | 10.77 | 10.86 | 10.68 | 10.85 | 2,770 | +0.10(+0.96%) |
May 09, 2023 | 10.89 | 10.89 | 10.65 | 10.75 | 789 | +0.22(+2.06%) |
May 08, 2023 | 10.53 | 10.78 | 10.53 | 10.53 | 14,875 | +0.30(+2.93%) |
May 05, 2023 | 10.32 | 10.45 | 10.23 | 10.23 | 752 | +0.06(+0.59%) |
May 04, 2023 | 10.30 | 10.38 | 10.17 | 10.17 | 503 | -0.01(-0.10%) |
May 03, 2023 | 10.26 | 10.41 | 10.18 | 10.18 | 7,686 | +0.03(+0.30%) |
May 02, 2023 | 10.29 | 10.29 | 10.15 | 10.15 | 748 | -0.22(-2.12%) |
May 01, 2023 | 10.02 | 10.37 | 10.02 | 10.37 | 1,848 | +0.09(+0.92%) |
Apr 28, 2023 | 10.07 | 10.32 | 10.07 | 10.28 | 3,075 | -0.03(-0.24%) |
Apr 27, 2023 | 10.23 | 10.31 | 10.23 | 10.30 | 2,797 | +0.34(+3.41%) |
Apr 26, 2023 | 9.980 | 10.02 | 9.950 | 9.960 | 33,323 | +0.07(+0.71%) |
Apr 25, 2023 | 9.875 | 9.930 | 9.820 | 9.890 | 838 | -0.16(-1.59%) |
Apr 24, 2023 | 9.930 | 10.06 | 9.930 | 10.05 | 5,825 | +0.10(+0.95%) |
Apr 21, 2023 | 9.915 | 9.970 | 9.893 | 9.955 | 389 | +0.25(+2.56%) |
Apr 20, 2023 | 9.610 | 9.740 | 9.610 | 9.706 | 1,166 | +0.27(+2.87%) |
Apr 19, 2023 | 9.440 | 9.450 | 9.430 | 9.435 | 4,755 | -0.17(-1.77%) |
Apr 18, 2023 | 9.605 | 9.652 | 9.510 | 9.605 | 1,448 | -0.00(-0.05%) |
Apr 17, 2023 | 9.420 | 9.610 | 9.420 | 9.610 | 2,113 | +0.12(+1.26%) |
Apr 14, 2023 | 9.600 | 9.621 | 9.490 | 9.490 | 1,447 | -0.23(-2.42%) |
Apr 13, 2023 | 9.740 | 9.780 | 9.635 | 9.725 | 3,255 | -0.02(-0.15%) |
Apr 12, 2023 | 9.820 | 9.820 | 9.740 | 9.740 | 1,088 | +0.09(+0.93%) |
Apr 11, 2023 | 9.700 | 9.740 | 9.620 | 9.650 | 3,131 | +0.08(+0.84%) |
Apr 10, 2023 | 9.670 | 9.670 | 9.250 | 9.570 | 2,366 | -0.19(-1.90%) |
Apr 06, 2023 | 9.630 | 9.755 | 9.630 | 9.755 | 1,085 | -0.08(-0.86%) |
Apr 05, 2023 | 9.820 | 9.840 | 9.752 | 9.840 | 1,240 | -0.16(-1.60%) |
Apr 04, 2023 | 10.02 | 10.02 | 9.930 | 10.00 | 3,954 | +0.04(+0.40%) |
Apr 03, 2023 | 10.09 | 10.09 | 9.925 | 9.960 | 746 | -0.27(-2.64%) |
Mar 31, 2023 | 10.15 | 10.23 | 10.07 | 10.23 | 668 | +0.13(+1.29%) |
Mar 30, 2023 | 10.27 | 10.27 | 10.02 | 10.10 | 505 | -0.04(-0.44%) |
Mar 29, 2023 | 10.01 | 10.24 | 10.01 | 10.14 | 3,202 | +0.07(+0.65%) |
Mar 28, 2023 | 10.07 | 10.19 | 9.980 | 10.08 | 1,856 | -0.11(-1.08%) |
Mar 27, 2023 | 10.20 | 10.20 | 10.02 | 10.19 | 1,988 | +0.16(+1.65%) |
Mar 24, 2023 | 10.09 | 10.09 | 9.970 | 10.03 | 4,611 | +0.09(+0.86%) |
Mar 23, 2023 | 10.05 | 10.11 | 9.940 | 9.940 | 1,716 | -0.08(-0.80%) |
Mar 22, 2023 | 10.02 | 10.17 | 9.969 | 10.02 | 4,011 | -0.05(-0.50%) |
Mar 21, 2023 | 9.953 | 10.07 | 9.953 | 10.07 | 746 | +0.18(+1.82%) |
Mar 20, 2023 | 9.905 | 10.00 | 9.890 | 9.890 | 1,272 | +0.17(+1.75%) |
Mar 17, 2023 | 9.770 | 9.802 | 9.700 | 9.720 | 975 | -0.01(-0.10%) |
Mar 16, 2023 | 9.490 | 9.740 | 9.490 | 9.730 | 2,977 | +0.17(+1.78%) |
Mar 15, 2023 | 9.700 | 9.700 | 9.520 | 9.560 | 11,931 | +0.00(+0.00%) |
Mar 14, 2023 | 9.610 | 9.610 | 9.530 | 9.560 | 2,441 | -0.34(-3.43%) |
Mar 13, 2023 | 9.865 | 10.03 | 9.700 | 9.900 | 5,852 | -0.14(-1.38%) |
Mar 10, 2023 | 10.15 | 10.15 | 10.03 | 10.04 | 1,679 | +0.05(+0.49%) |
Mar 09, 2023 | 10.04 | 10.12 | 9.990 | 9.990 | 3,627 | +0.00(+0.00%) |
Mar 08, 2023 | 10.00 | 10.08 | 9.900 | 9.990 | 11,069 | +0.14(+1.42%) |
Mar 07, 2023 | 9.900 | 10.03 | 9.517 | 9.850 | 4,082 | -0.10(-0.96%) |
Mar 06, 2023 | 9.880 | 10.06 | 9.880 | 9.945 | 1,072 | +0.01(+0.05%) |
Mar 03, 2023 | 9.800 | 9.940 | 9.788 | 9.940 | 1,003 | +0.17(+1.74%) |
Mar 02, 2023 | 9.820 | 9.820 | 9.700 | 9.770 | 1,933 | -0.17(-1.72%) |