Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.84 | 12.84 | 12.68 | 12.82 | 95,941 | +0.00(+0.00%) |
Apr 29, 2024 | 12.89 | 12.91 | 12.75 | 12.82 | 124,156 | -0.08(-0.62%) |
Apr 26, 2024 | 12.88 | 12.95 | 12.82 | 12.90 | 64,486 | +0.07(+0.55%) |
Apr 25, 2024 | 12.96 | 12.96 | 12.81 | 12.83 | 96,528 | -0.16(-1.23%) |
Apr 24, 2024 | 12.99 | 12.99 | 12.89 | 12.99 | 45,399 | +0.01(+0.08%) |
Apr 23, 2024 | 12.94 | 12.99 | 12.93 | 12.98 | 45,583 | +0.09(+0.70%) |
Apr 22, 2024 | 12.87 | 12.91 | 12.86 | 12.89 | 45,023 | +0.08(+0.62%) |
Apr 19, 2024 | 12.74 | 12.85 | 12.74 | 12.81 | 63,263 | +0.03(+0.23%) |
Apr 18, 2024 | 12.77 | 12.79 | 12.71 | 12.78 | 77,127 | +0.07(+0.55%) |
Apr 17, 2024 | 12.69 | 12.78 | 12.69 | 12.71 | 123,496 | -0.02(-0.16%) |
Apr 16, 2024 | 12.66 | 12.74 | 12.63 | 12.73 | 91,897 | +0.04(+0.32%) |
Apr 15, 2024 | 12.90 | 12.90 | 12.66 | 12.69 | 114,068 | -0.13(-1.01%) |
Apr 12, 2024 | 13.03 | 13.08 | 12.82 | 12.82 | 134,325 | -0.23(-1.76%) |
Apr 11, 2024 | 13.07 | 13.12 | 12.99 | 13.05 | 78,861 | +0.01(+0.08%) |
Apr 10, 2024 | 12.89 | 13.06 | 12.88 | 13.04 | 117,281 | +0.11(+0.84%) |
Apr 09, 2024 | 12.92 | 12.94 | 12.89 | 12.93 | 70,644 | +0.01(+0.08%) |
Apr 08, 2024 | 12.92 | 12.98 | 12.89 | 12.92 | 84,356 | +0.00(+0.00%) |
Apr 05, 2024 | 12.91 | 12.92 | 12.87 | 12.92 | 53,917 | +0.03(+0.23%) |
Apr 04, 2024 | 12.94 | 12.96 | 12.83 | 12.89 | 85,166 | -0.04(-0.31%) |
Apr 03, 2024 | 12.96 | 13.01 | 12.90 | 12.93 | 67,731 | -0.06(-0.46%) |
Apr 02, 2024 | 12.97 | 12.99 | 12.94 | 12.99 | 28,844 | +0.00(+0.00%) |
Apr 01, 2024 | 12.90 | 12.99 | 12.90 | 12.99 | 74,702 | +0.13(+1.00%) |
Mar 28, 2024 | 12.91 | 12.91 | 12.85 | 12.86 | 235,134 | +0.01(+0.08%) |
Mar 27, 2024 | 12.87 | 12.93 | 12.80 | 12.85 | 80,321 | -0.01(-0.08%) |
Mar 26, 2024 | 12.78 | 12.88 | 12.74 | 12.86 | 74,047 | +0.17(+1.33%) |
Mar 25, 2024 | 12.83 | 12.86 | 12.67 | 12.69 | 124,994 | -0.08(-0.62%) |
Mar 22, 2024 | 12.83 | 12.88 | 12.75 | 12.77 | 113,219 | -0.06(-0.46%) |
Mar 21, 2024 | 13.12 | 13.12 | 12.82 | 12.83 | 139,065 | -0.24(-1.82%) |
Mar 20, 2024 | 13.18 | 13.18 | 13.03 | 13.07 | 81,645 | -0.05(-0.38%) |
Mar 19, 2024 | 13.16 | 13.28 | 13.11 | 13.12 | 74,546 | -0.01(-0.08%) |
Mar 18, 2024 | 13.20 | 13.21 | 13.08 | 13.13 | 69,013 | -0.07(-0.53%) |
Mar 15, 2024 | 13.08 | 13.26 | 13.05 | 13.20 | 74,904 | +0.09(+0.68%) |
Mar 14, 2024 | 13.18 | 13.21 | 12.93 | 13.11 | 49,706 | -0.05(-0.37%) |
Mar 13, 2024 | 12.95 | 13.18 | 12.91 | 13.16 | 141,372 | +0.29(+2.29%) |
Mar 12, 2024 | 12.80 | 13.00 | 12.80 | 12.86 | 107,525 | +0.07(+0.54%) |
Mar 11, 2024 | 12.81 | 12.86 | 12.78 | 12.80 | 114,479 | -0.07(-0.53%) |
Mar 08, 2024 | 12.89 | 12.93 | 12.81 | 12.86 | 131,457 | -0.06(-0.46%) |
Mar 07, 2024 | 12.80 | 12.96 | 12.80 | 12.92 | 58,430 | +0.14(+1.08%) |
Mar 06, 2024 | 12.81 | 12.91 | 12.79 | 12.79 | 86,154 | +0.02(+0.15%) |
Mar 05, 2024 | 12.79 | 12.82 | 12.73 | 12.77 | 51,823 | -0.01(-0.08%) |
Mar 04, 2024 | 12.87 | 12.87 | 12.74 | 12.78 | 105,567 | -0.10(-0.76%) |
Mar 01, 2024 | 12.68 | 12.92 | 12.67 | 12.87 | 176,452 | +0.25(+1.94%) |
Feb 29, 2024 | 12.63 | 12.64 | 12.59 | 12.63 | 61,490 | +0.05(+0.39%) |
Feb 28, 2024 | 12.58 | 12.61 | 12.57 | 12.58 | 44,416 | +0.01(+0.08%) |
Feb 27, 2024 | 12.58 | 12.62 | 12.55 | 12.57 | 83,527 | -0.01(-0.08%) |
Feb 26, 2024 | 12.61 | 12.65 | 12.57 | 12.58 | 82,183 | -0.03(-0.23%) |
Feb 23, 2024 | 12.59 | 12.61 | 12.53 | 12.61 | 88,040 | +0.06(+0.47%) |
Feb 22, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 73,523 | -0.04(-0.31%) |
Feb 21, 2024 | 12.56 | 12.63 | 12.56 | 12.59 | 65,047 | +0.05(+0.39%) |
Feb 20, 2024 | 12.46 | 12.56 | 12.46 | 12.54 | 133,636 | +0.05(+0.39%) |
Feb 16, 2024 | 12.54 | 12.54 | 12.44 | 12.49 | 84,700 | -0.03(-0.24%) |
Feb 15, 2024 | 12.52 | 12.56 | 12.44 | 12.52 | 139,741 | +0.03(+0.24%) |
Feb 14, 2024 | 12.43 | 12.49 | 12.41 | 12.49 | 68,094 | +0.11(+0.87%) |
Feb 13, 2024 | 12.33 | 12.39 | 12.29 | 12.38 | 91,715 | +0.04(+0.32%) |
Feb 12, 2024 | 12.30 | 12.34 | 12.26 | 12.34 | 82,759 | +0.08(+0.63%) |
Feb 09, 2024 | 12.26 | 12.29 | 12.21 | 12.27 | 82,397 | +0.04(+0.36%) |
Feb 08, 2024 | 12.22 | 12.26 | 12.19 | 12.22 | 99,924 | +0.00(+0.04%) |
Feb 07, 2024 | 12.28 | 12.28 | 12.20 | 12.22 | 99,530 | +0.01(+0.08%) |
Feb 06, 2024 | 12.13 | 12.22 | 12.11 | 12.21 | 132,157 | +0.12(+1.01%) |
Feb 05, 2024 | 12.05 | 12.09 | 12.01 | 12.09 | 95,390 | +0.06(+0.53%) |
Feb 02, 2024 | 12.04 | 12.10 | 12.02 | 12.02 | 154,379 | +0.02(+0.16%) |
Feb 01, 2024 | 12.09 | 12.09 | 11.98 | 12.00 | 103,807 | +0.00(+0.00%) |
Jan 31, 2024 | 12.11 | 12.12 | 11.97 | 12.00 | 189,832 | -0.06(-0.48%) |
Jan 30, 2024 | 11.96 | 12.06 | 11.96 | 12.06 | 80,083 | +0.11(+0.90%) |
Jan 29, 2024 | 11.86 | 11.95 | 11.84 | 11.95 | 191,717 | +0.12(+0.99%) |
Jan 26, 2024 | 11.89 | 11.90 | 11.82 | 11.84 | 62,746 | -0.07(-0.57%) |
Jan 25, 2024 | 11.92 | 11.92 | 11.84 | 11.91 | 83,155 | +0.04(+0.33%) |
Jan 24, 2024 | 11.94 | 11.94 | 11.82 | 11.87 | 160,786 | +0.01(+0.08%) |
Jan 23, 2024 | 11.80 | 11.92 | 11.80 | 11.86 | 74,735 | +0.04(+0.33%) |
Jan 22, 2024 | 11.86 | 11.89 | 11.80 | 11.82 | 81,459 | +0.01(+0.08%) |
Jan 19, 2024 | 11.79 | 11.81 | 11.71 | 11.81 | 115,758 | +0.06(+0.52%) |
Jan 18, 2024 | 11.72 | 11.79 | 11.72 | 11.75 | 69,360 | +0.01(+0.06%) |
Jan 17, 2024 | 11.77 | 11.81 | 11.70 | 11.74 | 110,009 | +0.03(+0.25%) |
Jan 16, 2024 | 11.75 | 11.78 | 11.70 | 11.71 | 93,318 | +0.00(+0.00%) |
Jan 12, 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 99,786 | -0.07(-0.58%) |
Jan 11, 2024 | 11.83 | 11.83 | 11.72 | 11.78 | 87,057 | -0.01(-0.08%) |
Jan 10, 2024 | 11.74 | 11.81 | 11.68 | 11.79 | 100,699 | +0.09(+0.74%) |
Jan 09, 2024 | 11.80 | 11.83 | 11.66 | 11.70 | 177,564 | -0.04(-0.33%) |
Jan 08, 2024 | 11.74 | 11.89 | 11.71 | 11.74 | 465,001 | +0.05(+0.41%) |
Jan 05, 2024 | 11.71 | 11.73 | 11.63 | 11.69 | 132,219 | +0.03(+0.25%) |
Jan 04, 2024 | 11.57 | 11.68 | 11.57 | 11.66 | 183,839 | +0.06(+0.50%) |
Jan 03, 2024 | 11.81 | 11.88 | 11.60 | 11.61 | 176,410 | -0.21(-1.79%) |
Jan 02, 2024 | 11.92 | 11.95 | 11.80 | 11.82 | 122,897 | -0.11(-0.89%) |
Dec 29, 2023 | 11.76 | 11.96 | 11.76 | 11.92 | 122,443 | +0.11(+0.90%) |
Dec 28, 2023 | 11.73 | 11.83 | 11.73 | 11.82 | 59,119 | +0.09(+0.74%) |
Dec 27, 2023 | 11.70 | 11.77 | 11.70 | 11.73 | 67,915 | +0.03(+0.25%) |
Dec 26, 2023 | 11.79 | 11.79 | 11.67 | 11.70 | 157,189 | -0.06(-0.49%) |
Dec 22, 2023 | 11.68 | 11.78 | 11.68 | 11.76 | 184,177 | +0.13(+1.16%) |
Dec 21, 2023 | 11.67 | 11.70 | 11.61 | 11.63 | 112,776 | +0.00(+0.00%) |
Dec 20, 2023 | 11.71 | 11.71 | 11.62 | 11.63 | 123,693 | -0.06(-0.49%) |
Dec 19, 2023 | 11.61 | 11.72 | 11.61 | 11.68 | 104,071 | +0.08(+0.66%) |
Dec 18, 2023 | 11.68 | 11.74 | 11.61 | 11.61 | 100,069 | -0.06(-0.50%) |
Dec 15, 2023 | 11.73 | 11.78 | 11.66 | 11.66 | 92,671 | -0.07(-0.57%) |
Dec 14, 2023 | 11.67 | 11.78 | 11.67 | 11.73 | 141,753 | +0.09(+0.75%) |
Dec 13, 2023 | 11.59 | 11.68 | 11.58 | 11.64 | 138,086 | +0.06(+0.49%) |
Dec 12, 2023 | 11.59 | 11.59 | 11.54 | 11.59 | 91,419 | +0.01(+0.08%) |
Dec 11, 2023 | 11.59 | 11.62 | 11.57 | 11.58 | 104,272 | -0.06(-0.49%) |
Dec 08, 2023 | 11.62 | 11.67 | 11.58 | 11.63 | 50,381 | +0.00(+0.00%) |
Dec 07, 2023 | 11.50 | 11.67 | 11.50 | 11.63 | 129,174 | +0.12(+1.08%) |
Dec 06, 2023 | 11.47 | 11.60 | 11.47 | 11.51 | 78,350 | +0.02(+0.17%) |
Dec 05, 2023 | 11.39 | 11.49 | 11.38 | 11.49 | 56,731 | +0.07(+0.58%) |
Dec 04, 2023 | 11.40 | 11.47 | 11.40 | 11.42 | 61,272 | -0.02(-0.17%) |
Dec 01, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 147,629 | +0.04(+0.33%) |
Nov 30, 2023 | 11.43 | 11.45 | 11.39 | 11.41 | 102,018 | +0.03(+0.25%) |
Nov 29, 2023 | 11.37 | 11.42 | 11.37 | 11.38 | 56,418 | -0.01(-0.08%) |
Nov 28, 2023 | 11.43 | 11.44 | 11.36 | 11.39 | 97,406 | -0.03(-0.25%) |
Nov 27, 2023 | 11.36 | 11.44 | 11.36 | 11.42 | 92,562 | +0.00(+0.00%) |
Nov 24, 2023 | 11.37 | 11.42 | 11.34 | 11.42 | 35,370 | +0.09(+0.76%) |
Nov 22, 2023 | 11.41 | 11.41 | 11.30 | 11.33 | 67,512 | -0.02(-0.17%) |
Nov 21, 2023 | 11.38 | 11.39 | 11.30 | 11.35 | 50,199 | +0.01(+0.08%) |
Nov 20, 2023 | 11.38 | 11.41 | 11.34 | 11.34 | 57,481 | -0.04(-0.33%) |
Nov 17, 2023 | 11.36 | 11.42 | 11.33 | 11.38 | 98,423 | +0.10(+0.84%) |
Nov 16, 2023 | 11.31 | 11.32 | 11.22 | 11.28 | 103,834 | +0.00(+0.00%) |
Nov 15, 2023 | 11.36 | 11.42 | 11.27 | 11.28 | 101,510 | -0.10(-0.92%) |
Nov 14, 2023 | 11.49 | 11.51 | 11.39 | 11.39 | 68,317 | -0.03(-0.22%) |
Nov 13, 2023 | 11.38 | 11.42 | 11.36 | 11.41 | 57,026 | +0.06(+0.50%) |
Nov 10, 2023 | 11.33 | 11.43 | 11.31 | 11.36 | 75,549 | +0.09(+0.84%) |
Nov 09, 2023 | 11.32 | 11.36 | 11.25 | 11.26 | 79,191 | -0.08(-0.75%) |
Nov 08, 2023 | 11.42 | 11.46 | 11.33 | 11.35 | 70,589 | -0.04(-0.33%) |
Nov 07, 2023 | 11.38 | 11.38 | 11.33 | 11.38 | 72,240 | +0.03(+0.25%) |
Nov 06, 2023 | 11.46 | 11.50 | 11.32 | 11.36 | 84,984 | -0.08(-0.74%) |
Nov 03, 2023 | 11.39 | 11.46 | 11.37 | 11.44 | 154,631 | +0.13(+1.17%) |
Nov 02, 2023 | 11.19 | 11.34 | 11.19 | 11.31 | 104,427 | +0.13(+1.18%) |
Nov 01, 2023 | 11.03 | 11.18 | 11.03 | 11.18 | 108,738 | +0.20(+1.81%) |
Oct 31, 2023 | 10.86 | 11.03 | 10.82 | 10.98 | 162,899 | +0.18(+1.66%) |
Oct 30, 2023 | 10.75 | 10.84 | 10.71 | 10.80 | 62,080 | +0.06(+0.53%) |
Oct 27, 2023 | 10.67 | 10.79 | 10.61 | 10.74 | 108,747 | +0.09(+0.89%) |
Oct 26, 2023 | 10.69 | 10.77 | 10.63 | 10.65 | 89,781 | -0.06(-0.53%) |
Oct 25, 2023 | 10.91 | 10.91 | 10.69 | 10.70 | 162,383 | -0.27(-2.50%) |
Oct 24, 2023 | 10.89 | 11.03 | 10.88 | 10.98 | 70,898 | +0.07(+0.60%) |
Oct 23, 2023 | 10.86 | 10.95 | 10.86 | 10.91 | 81,413 | +0.01(+0.10%) |
Oct 20, 2023 | 11.02 | 11.09 | 10.86 | 10.90 | 98,983 | -0.09(-0.86%) |
Oct 19, 2023 | 11.19 | 11.24 | 10.98 | 11.00 | 100,377 | -0.14(-1.27%) |
Oct 18, 2023 | 11.26 | 11.32 | 11.13 | 11.14 | 65,007 | -0.17(-1.50%) |
Oct 17, 2023 | 11.25 | 11.34 | 11.19 | 11.31 | 256,481 | +0.04(+0.33%) |
Oct 16, 2023 | 11.30 | 11.34 | 11.24 | 11.27 | 49,666 | -0.03(-0.25%) |
Oct 13, 2023 | 11.35 | 11.40 | 11.24 | 11.30 | 85,703 | +0.01(+0.11%) |
Oct 12, 2023 | 11.39 | 11.42 | 11.26 | 11.29 | 103,938 | -0.08(-0.74%) |
Oct 11, 2023 | 11.43 | 11.44 | 11.34 | 11.37 | 95,221 | -0.07(-0.65%) |
Oct 10, 2023 | 11.43 | 11.45 | 11.39 | 11.44 | 75,362 | -0.01(-0.08%) |
Oct 09, 2023 | 11.34 | 11.45 | 11.32 | 11.45 | 164,828 | +0.13(+1.16%) |
Oct 06, 2023 | 11.28 | 11.35 | 11.23 | 11.32 | 87,757 | +0.03(+0.25%) |
Oct 05, 2023 | 11.28 | 11.30 | 11.18 | 11.29 | 62,351 | +0.05(+0.42%) |
Oct 04, 2023 | 11.08 | 11.28 | 11.02 | 11.25 | 216,947 | +0.16(+1.43%) |
Oct 03, 2023 | 11.19 | 11.24 | 11.08 | 11.09 | 127,951 | -0.10(-0.92%) |
Oct 02, 2023 | 11.31 | 11.35 | 11.17 | 11.19 | 76,459 | -0.09(-0.83%) |
Sep 29, 2023 | 11.42 | 11.44 | 11.29 | 11.29 | 217,416 | -0.10(-0.90%) |
Sep 28, 2023 | 11.31 | 11.42 | 11.29 | 11.39 | 83,045 | +0.02(+0.16%) |
Sep 27, 2023 | 11.39 | 11.39 | 11.31 | 11.37 | 107,465 | +0.00(+0.00%) |
Sep 26, 2023 | 11.40 | 11.43 | 11.33 | 11.37 | 134,338 | -0.06(-0.49%) |
Sep 25, 2023 | 11.27 | 11.44 | 11.36 | 11.43 | 77,531 | +0.11(+0.99%) |
Sep 22, 2023 | 11.28 | 11.31 | 11.22 | 11.31 | 59,696 | +0.10(+0.92%) |
Sep 21, 2023 | 11.22 | 11.28 | 11.16 | 11.21 | 84,549 | -0.03(-0.25%) |
Sep 20, 2023 | 11.28 | 11.31 | 11.23 | 11.24 | 107,509 | -0.04(-0.33%) |
Sep 19, 2023 | 11.22 | 11.32 | 11.22 | 11.28 | 52,648 | +0.06(+0.50%) |
Sep 18, 2023 | 11.18 | 11.27 | 11.17 | 11.22 | 70,608 | +0.02(+0.17%) |
Sep 15, 2023 | 11.36 | 11.37 | 11.17 | 11.20 | 130,911 | -0.18(-1.56%) |
Sep 14, 2023 | 11.37 | 11.44 | 11.30 | 11.38 | 111,167 | -0.01(-0.05%) |
Sep 13, 2023 | 11.36 | 11.42 | 11.34 | 11.39 | 156,080 | +0.06(+0.49%) |
Sep 12, 2023 | 11.29 | 11.34 | 11.28 | 11.33 | 114,673 | +0.05(+0.41%) |
Sep 11, 2023 | 11.25 | 11.32 | 11.23 | 11.28 | 84,486 | +0.00(+0.00%) |
Sep 08, 2023 | 11.23 | 11.28 | 11.22 | 11.28 | 87,764 | +0.08(+0.75%) |
Sep 07, 2023 | 11.21 | 11.21 | 11.16 | 11.20 | 62,917 | -0.01(-0.08%) |
Sep 06, 2023 | 11.23 | 11.28 | 11.20 | 11.21 | 68,917 | -0.04(-0.33%) |
Sep 05, 2023 | 11.20 | 11.26 | 11.17 | 11.25 | 85,245 | -0.01(-0.08%) |
Sep 01, 2023 | 11.17 | 11.26 | 11.08 | 11.26 | 101,731 | +0.09(+0.83%) |
Aug 31, 2023 | 11.13 | 11.19 | 11.09 | 11.16 | 110,622 | +0.03(+0.25%) |
Aug 30, 2023 | 11.10 | 11.13 | 11.08 | 11.13 | 59,607 | +0.00(+0.00%) |
Aug 29, 2023 | 11.11 | 11.15 | 11.05 | 11.13 | 120,945 | +0.04(+0.33%) |
Aug 28, 2023 | 11.04 | 11.10 | 10.97 | 11.10 | 76,343 | +0.10(+0.93%) |
Aug 25, 2023 | 10.95 | 11.00 | 10.88 | 11.00 | 64,169 | +0.06(+0.59%) |
Aug 24, 2023 | 10.93 | 10.94 | 10.86 | 10.93 | 106,530 | +0.06(+0.51%) |
Aug 23, 2023 | 10.87 | 10.88 | 10.83 | 10.88 | 35,164 | +0.06(+0.51%) |
Aug 22, 2023 | 10.88 | 10.91 | 10.77 | 10.82 | 87,097 | -0.03(-0.26%) |
Aug 21, 2023 | 10.84 | 10.88 | 10.81 | 10.85 | 129,360 | +0.05(+0.43%) |
Aug 18, 2023 | 10.91 | 10.95 | 10.77 | 10.80 | 162,316 | -0.12(-1.10%) |
Aug 17, 2023 | 11.01 | 11.02 | 10.90 | 10.92 | 64,074 | -0.06(-0.59%) |
Aug 16, 2023 | 11.01 | 11.01 | 10.95 | 10.99 | 52,923 | +0.01(+0.08%) |
Aug 15, 2023 | 11.05 | 11.08 | 10.94 | 10.98 | 81,038 | -0.07(-0.67%) |
Aug 14, 2023 | 10.95 | 11.11 | 10.95 | 11.05 | 115,774 | +0.10(+0.88%) |
Aug 11, 2023 | 10.94 | 10.96 | 10.91 | 10.96 | 118,284 | +0.06(+0.51%) |
Aug 10, 2023 | 10.96 | 10.96 | 10.85 | 10.90 | 94,304 | +0.04(+0.34%) |
Aug 09, 2023 | 10.85 | 10.90 | 10.84 | 10.86 | 72,081 | +0.01(+0.08%) |
Aug 08, 2023 | 10.88 | 10.95 | 10.82 | 10.85 | 312,521 | -0.06(-0.51%) |
Aug 07, 2023 | 11.04 | 11.12 | 10.88 | 10.91 | 165,345 | -0.10(-0.92%) |
Aug 04, 2023 | 10.95 | 11.02 | 10.95 | 11.01 | 64,373 | +0.05(+0.42%) |
Aug 03, 2023 | 10.94 | 10.99 | 10.90 | 10.96 | 62,313 | +0.01(+0.08%) |
Aug 02, 2023 | 11.00 | 11.02 | 10.90 | 10.96 | 80,459 | -0.06(-0.50%) |
Aug 01, 2023 | 10.95 | 11.01 | 10.92 | 11.01 | 82,523 | +0.06(+0.59%) |
Jul 31, 2023 | 11.01 | 11.01 | 10.89 | 10.95 | 138,769 | -0.02(-0.17%) |
Jul 28, 2023 | 10.81 | 11.01 | 10.77 | 10.96 | 188,657 | +0.19(+1.79%) |
Jul 27, 2023 | 10.80 | 10.84 | 10.73 | 10.77 | 117,680 | +0.04(+0.34%) |
Jul 26, 2023 | 10.76 | 10.77 | 10.67 | 10.73 | 51,780 | +0.00(+0.00%) |
Jul 25, 2023 | 10.80 | 10.85 | 10.71 | 10.73 | 65,562 | -0.05(-0.43%) |
Jul 24, 2023 | 10.82 | 10.85 | 10.73 | 10.78 | 67,569 | +0.04(+0.34%) |
Jul 21, 2023 | 10.81 | 10.81 | 10.72 | 10.74 | 73,042 | -0.04(-0.34%) |
Jul 20, 2023 | 10.71 | 10.79 | 10.65 | 10.78 | 50,543 | +0.09(+0.86%) |
Jul 19, 2023 | 10.70 | 10.73 | 10.60 | 10.69 | 72,512 | +0.02(+0.17%) |
Jul 18, 2023 | 10.70 | 10.72 | 10.62 | 10.67 | 67,021 | +0.01(+0.09%) |
Jul 17, 2023 | 10.68 | 10.70 | 10.62 | 10.66 | 74,785 | +0.01(+0.09%) |
Jul 14, 2023 | 10.68 | 10.68 | 10.58 | 10.65 | 87,777 | +0.00(+0.00%) |
Jul 13, 2023 | 10.72 | 10.78 | 10.61 | 10.65 | 85,776 | -0.02(-0.23%) |
Jul 12, 2023 | 10.70 | 10.72 | 10.62 | 10.68 | 85,676 | +0.04(+0.34%) |
Jul 11, 2023 | 10.67 | 10.71 | 10.59 | 10.64 | 87,693 | +0.03(+0.26%) |
Jul 10, 2023 | 10.69 | 10.69 | 10.52 | 10.61 | 90,463 | +0.07(+0.69%) |
Jul 07, 2023 | 10.53 | 10.61 | 10.44 | 10.54 | 190,610 | +0.05(+0.43%) |
Jul 06, 2023 | 10.56 | 10.58 | 10.45 | 10.49 | 101,677 | -0.06(-0.60%) |
Jul 05, 2023 | 10.78 | 10.79 | 10.51 | 10.56 | 142,429 | -0.23(-2.11%) |
Jul 03, 2023 | 10.68 | 10.80 | 10.66 | 10.79 | 57,584 | +0.18(+1.72%) |
Jun 30, 2023 | 10.62 | 10.67 | 10.56 | 10.60 | 127,294 | +0.07(+0.69%) |
Jun 29, 2023 | 10.61 | 10.61 | 10.49 | 10.53 | 86,042 | -0.09(-0.86%) |
Jun 28, 2023 | 10.41 | 10.65 | 10.38 | 10.62 | 137,057 | +0.25(+2.37%) |
Jun 27, 2023 | 10.39 | 10.44 | 10.30 | 10.38 | 116,167 | +0.02(+0.18%) |
Jun 26, 2023 | 10.31 | 10.40 | 10.29 | 10.36 | 92,416 | +0.08(+0.80%) |
Jun 23, 2023 | 10.35 | 10.39 | 10.27 | 10.28 | 95,802 | -0.07(-0.70%) |
Jun 22, 2023 | 10.25 | 10.38 | 10.21 | 10.35 | 114,213 | +0.13(+1.25%) |
Jun 21, 2023 | 10.16 | 10.27 | 10.16 | 10.22 | 153,989 | +0.03(+0.27%) |
Jun 20, 2023 | 10.29 | 10.30 | 10.16 | 10.19 | 110,238 | -0.06(-0.62%) |
Jun 16, 2023 | 10.28 | 10.32 | 10.25 | 10.26 | 77,973 | -0.02(-0.18%) |
Jun 15, 2023 | 10.32 | 10.37 | 10.26 | 10.28 | 98,724 | -0.05(-0.53%) |
Jun 14, 2023 | 10.50 | 10.55 | 10.21 | 10.33 | 112,485 | -0.13(-1.27%) |
Jun 13, 2023 | 10.48 | 10.53 | 10.45 | 10.46 | 105,325 | +0.04(+0.35%) |
Jun 12, 2023 | 10.34 | 10.43 | 10.31 | 10.43 | 111,643 | +0.14(+1.40%) |
Jun 09, 2023 | 10.28 | 10.31 | 10.24 | 10.28 | 91,623 | +0.04(+0.35%) |
Jun 08, 2023 | 10.33 | 10.33 | 10.20 | 10.25 | 109,160 | -0.09(-0.87%) |
Jun 07, 2023 | 10.24 | 10.45 | 10.20 | 10.34 | 102,335 | +0.13(+1.23%) |
Jun 06, 2023 | 10.19 | 10.29 | 10.16 | 10.21 | 102,353 | +0.00(+0.00%) |
Jun 05, 2023 | 10.17 | 10.22 | 10.09 | 10.21 | 81,074 | +0.04(+0.44%) |
Jun 02, 2023 | 10.09 | 10.19 | 10.03 | 10.17 | 119,322 | +0.09(+0.89%) |
Jun 01, 2023 | 10.02 | 10.11 | 9.996 | 10.08 | 81,371 | +0.08(+0.81%) |
May 31, 2023 | 9.951 | 10.02 | 9.906 | 9.996 | 100,930 | +0.07(+0.73%) |
May 30, 2023 | 9.951 | 9.951 | 9.879 | 9.924 | 75,679 | -0.01(-0.09%) |
May 26, 2023 | 9.870 | 9.951 | 9.861 | 9.933 | 65,125 | +0.05(+0.46%) |
May 25, 2023 | 9.906 | 9.906 | 9.861 | 9.888 | 63,389 | -0.02(-0.18%) |
May 24, 2023 | 9.960 | 9.960 | 9.879 | 9.906 | 59,021 | -0.05(-0.54%) |
May 23, 2023 | 9.978 | 9.987 | 9.951 | 9.960 | 88,262 | +0.01(+0.09%) |
May 22, 2023 | 9.969 | 9.996 | 9.942 | 9.951 | 44,806 | +0.02(+0.18%) |
May 19, 2023 | 9.978 | 9.987 | 9.915 | 9.933 | 86,453 | -0.05(-0.45%) |
May 18, 2023 | 9.969 | 9.991 | 9.951 | 9.978 | 68,953 | +0.01(+0.09%) |
May 17, 2023 | 10.06 | 10.06 | 9.969 | 9.969 | 74,905 | -0.04(-0.36%) |
May 16, 2023 | 10.14 | 10.14 | 9.987 | 10.00 | 62,465 | -0.12(-1.16%) |
May 15, 2023 | 10.11 | 10.14 | 10.05 | 10.12 | 54,299 | +0.01(+0.09%) |
May 12, 2023 | 10.13 | 10.13 | 10.01 | 10.11 | 82,289 | +0.04(+0.43%) |
May 11, 2023 | 10.03 | 10.09 | 10.01 | 10.07 | 71,977 | +0.05(+0.54%) |
May 10, 2023 | 10.10 | 10.11 | 9.980 | 10.02 | 92,899 | -0.01(-0.09%) |
May 09, 2023 | 10.12 | 10.15 | 9.998 | 10.02 | 73,340 | -0.05(-0.53%) |
May 08, 2023 | 10.21 | 10.21 | 10.02 | 10.08 | 94,620 | -0.09(-0.88%) |
May 05, 2023 | 10.12 | 10.20 | 10.07 | 10.17 | 118,144 | +0.10(+0.97%) |
May 04, 2023 | 10.09 | 10.10 | 10.04 | 10.07 | 71,370 | -0.01(-0.09%) |
May 03, 2023 | 10.05 | 10.11 | 10.03 | 10.08 | 53,622 | +0.03(+0.27%) |
May 02, 2023 | 10.06 | 10.11 | 9.980 | 10.05 | 113,398 | -0.06(-0.62%) |