Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.22 | 11.52 | 11.22 | 11.50 | 48,195 | +0.07(+0.61%) |
Apr 29, 2024 | 11.22 | 11.48 | 11.03 | 11.43 | 47,911 | +0.33(+2.97%) |
Apr 26, 2024 | 11.02 | 11.30 | 10.82 | 11.10 | 44,300 | -0.02(-0.16%) |
Apr 25, 2024 | 11.08 | 11.25 | 11.08 | 11.12 | 40,213 | +0.06(+0.53%) |
Apr 24, 2024 | 11.04 | 11.16 | 10.91 | 11.06 | 49,677 | -0.10(-0.88%) |
Apr 23, 2024 | 10.31 | 11.26 | 10.31 | 11.16 | 103,139 | +0.83(+8.01%) |
Apr 22, 2024 | 10.08 | 10.44 | 10.05 | 10.33 | 87,453 | +0.19(+1.84%) |
Apr 19, 2024 | 9.946 | 10.23 | 9.896 | 10.14 | 59,274 | +0.17(+1.68%) |
Apr 18, 2024 | 9.916 | 10.10 | 9.867 | 9.975 | 89,564 | -0.01(-0.10%) |
Apr 17, 2024 | 10.03 | 10.14 | 9.956 | 9.985 | 51,972 | +0.03(+0.30%) |
Apr 16, 2024 | 9.916 | 10.21 | 9.847 | 9.956 | 36,477 | +0.04(+0.40%) |
Apr 15, 2024 | 9.946 | 10.14 | 9.749 | 9.916 | 52,862 | -0.10(-0.98%) |
Apr 12, 2024 | 10.20 | 10.31 | 9.995 | 10.01 | 70,948 | -0.25(-2.40%) |
Apr 11, 2024 | 10.41 | 10.45 | 10.20 | 10.26 | 22,964 | -0.01(-0.10%) |
Apr 10, 2024 | 10.45 | 10.49 | 10.20 | 10.27 | 34,550 | -0.28(-2.62%) |
Apr 09, 2024 | 10.29 | 10.82 | 10.22 | 10.55 | 42,883 | +0.33(+3.18%) |
Apr 08, 2024 | 10.11 | 10.35 | 10.11 | 10.22 | 31,812 | +0.13(+1.27%) |
Apr 05, 2024 | 10.29 | 10.33 | 10.07 | 10.09 | 68,939 | -0.15(-1.44%) |
Apr 04, 2024 | 10.21 | 10.29 | 10.00 | 10.24 | 21,597 | +0.07(+0.68%) |
Apr 03, 2024 | 10.26 | 10.32 | 10.11 | 10.17 | 23,108 | -0.09(-0.86%) |
Apr 02, 2024 | 10.22 | 10.35 | 10.14 | 10.26 | 31,953 | -0.09(-0.86%) |
Apr 01, 2024 | 10.01 | 10.35 | 9.926 | 10.35 | 56,151 | +0.48(+4.89%) |
Mar 28, 2024 | 9.926 | 10.35 | 9.867 | 9.867 | 42,796 | -0.13(-1.28%) |
Mar 27, 2024 | 10.00 | 10.29 | 9.896 | 9.995 | 43,743 | +0.05(+0.50%) |
Mar 26, 2024 | 10.12 | 10.24 | 9.759 | 9.946 | 68,210 | -0.25(-2.42%) |
Mar 25, 2024 | 10.46 | 10.62 | 10.04 | 10.19 | 44,272 | -0.13(-1.24%) |
Mar 22, 2024 | 10.22 | 10.48 | 10.22 | 10.32 | 24,601 | -0.02(-0.19%) |
Mar 21, 2024 | 10.18 | 10.58 | 10.09 | 10.34 | 46,504 | +0.09(+0.87%) |
Mar 20, 2024 | 10.22 | 10.37 | 9.956 | 10.25 | 32,199 | -0.08(-0.76%) |
Mar 19, 2024 | 10.21 | 10.43 | 10.17 | 10.33 | 28,665 | +0.08(+0.77%) |
Mar 18, 2024 | 10.48 | 10.63 | 10.14 | 10.25 | 33,188 | -0.34(-3.25%) |
Mar 15, 2024 | 10.72 | 10.80 | 10.47 | 10.60 | 17,613 | +0.04(+0.37%) |
Mar 14, 2024 | 10.81 | 10.81 | 10.48 | 10.56 | 14,741 | -0.23(-2.10%) |
Mar 13, 2024 | 10.63 | 10.83 | 10.63 | 10.78 | 23,174 | +0.10(+0.92%) |
Mar 12, 2024 | 10.78 | 10.93 | 10.68 | 10.68 | 32,010 | -0.14(-1.27%) |
Mar 11, 2024 | 10.69 | 10.93 | 10.69 | 10.82 | 19,788 | +0.00(+0.00%) |
Mar 08, 2024 | 10.93 | 11.01 | 10.72 | 10.82 | 44,562 | -0.11(-0.99%) |
Mar 07, 2024 | 10.88 | 11.10 | 10.75 | 10.93 | 22,843 | +0.10(+0.91%) |
Mar 06, 2024 | 10.83 | 10.98 | 10.73 | 10.83 | 52,051 | -0.07(-0.63%) |
Mar 05, 2024 | 11.11 | 11.22 | 10.74 | 10.90 | 35,051 | -0.04(-0.36%) |
Mar 04, 2024 | 10.89 | 11.08 | 10.85 | 10.94 | 23,595 | -0.03(-0.27%) |
Mar 01, 2024 | 11.01 | 11.03 | 10.77 | 10.97 | 27,998 | +0.21(+1.92%) |
Feb 29, 2024 | 10.96 | 11.13 | 10.68 | 10.76 | 62,443 | -0.07(-0.64%) |
Feb 28, 2024 | 11.25 | 11.36 | 10.83 | 10.83 | 30,487 | -0.49(-4.35%) |
Feb 27, 2024 | 10.68 | 11.43 | 10.68 | 11.32 | 52,108 | +0.64(+5.99%) |
Feb 26, 2024 | 10.73 | 10.96 | 10.65 | 10.68 | 10,426 | -0.14(-1.27%) |
Feb 23, 2024 | 10.76 | 11.00 | 10.76 | 10.82 | 16,346 | -0.02(-0.18%) |
Feb 22, 2024 | 11.05 | 11.13 | 10.84 | 10.84 | 28,281 | -0.16(-1.43%) |
Feb 21, 2024 | 10.84 | 11.00 | 10.66 | 11.00 | 20,707 | +0.21(+1.92%) |
Feb 20, 2024 | 10.60 | 11.03 | 10.60 | 10.79 | 26,089 | +0.03(+0.27%) |
Feb 16, 2024 | 10.58 | 10.94 | 10.58 | 10.76 | 39,632 | +0.12(+1.11%) |
Feb 15, 2024 | 10.51 | 10.90 | 10.51 | 10.64 | 36,605 | +0.06(+0.56%) |
Feb 14, 2024 | 10.60 | 10.95 | 10.59 | 10.59 | 49,717 | -0.01(-0.09%) |
Feb 13, 2024 | 11.15 | 11.17 | 10.60 | 10.60 | 33,952 | -0.55(-4.95%) |
Feb 12, 2024 | 10.81 | 11.25 | 10.81 | 11.15 | 11,541 | +0.32(+3.00%) |
Feb 09, 2024 | 11.30 | 11.30 | 10.82 | 10.82 | 8,028 | -0.49(-4.35%) |
Feb 08, 2024 | 10.27 | 11.53 | 10.27 | 11.31 | 37,709 | +1.04(+10.16%) |
Feb 07, 2024 | 10.51 | 10.71 | 10.20 | 10.27 | 30,438 | -0.34(-3.25%) |
Feb 06, 2024 | 10.51 | 10.73 | 10.51 | 10.62 | 37,003 | +0.12(+1.13%) |
Feb 05, 2024 | 11.31 | 11.52 | 10.05 | 10.50 | 80,233 | -0.80(-7.06%) |
Feb 02, 2024 | 11.32 | 11.61 | 11.08 | 11.29 | 19,925 | +0.12(+1.06%) |
Feb 01, 2024 | 11.12 | 11.64 | 11.08 | 11.18 | 37,535 | +0.04(+0.35%) |
Jan 31, 2024 | 11.69 | 11.91 | 11.13 | 11.14 | 32,924 | -0.39(-3.42%) |
Jan 30, 2024 | 11.40 | 11.58 | 11.14 | 11.53 | 28,249 | +0.33(+2.90%) |
Jan 29, 2024 | 11.08 | 11.30 | 11.08 | 11.21 | 8,705 | +0.15(+1.34%) |
Jan 26, 2024 | 11.15 | 11.52 | 11.06 | 11.06 | 21,447 | -0.10(-0.88%) |
Jan 25, 2024 | 11.15 | 11.34 | 11.01 | 11.16 | 23,480 | -0.09(-0.79%) |
Jan 24, 2024 | 11.08 | 11.28 | 11.08 | 11.25 | 10,328 | +0.20(+1.78%) |
Jan 23, 2024 | 10.96 | 11.59 | 10.96 | 11.05 | 44,354 | -0.61(-5.24%) |
Jan 22, 2024 | 10.89 | 11.70 | 10.62 | 11.66 | 39,353 | +0.56(+5.06%) |
Jan 19, 2024 | 11.03 | 11.23 | 11.02 | 11.10 | 33,867 | -0.02(-0.15%) |
Jan 18, 2024 | 10.87 | 11.32 | 10.87 | 11.12 | 57,014 | +0.22(+2.05%) |
Jan 17, 2024 | 11.37 | 11.56 | 10.79 | 10.89 | 92,513 | -0.67(-5.79%) |
Jan 16, 2024 | 11.72 | 11.98 | 11.45 | 11.56 | 31,665 | -0.07(-0.58%) |
Jan 12, 2024 | 11.45 | 11.86 | 11.45 | 11.63 | 17,413 | +0.02(+0.17%) |
Jan 11, 2024 | 11.44 | 11.61 | 11.27 | 11.61 | 31,452 | +0.15(+1.27%) |
Jan 10, 2024 | 11.49 | 11.58 | 11.36 | 11.46 | 32,062 | -0.14(-1.17%) |
Jan 09, 2024 | 11.74 | 11.74 | 11.38 | 11.60 | 21,976 | -0.14(-1.16%) |
Jan 08, 2024 | 11.64 | 11.77 | 11.36 | 11.74 | 28,546 | +0.10(+0.83%) |
Jan 05, 2024 | 11.70 | 11.84 | 11.58 | 11.64 | 22,849 | -0.09(-0.75%) |
Jan 04, 2024 | 11.71 | 11.84 | 11.37 | 11.73 | 29,071 | +0.13(+1.09%) |
Jan 03, 2024 | 11.36 | 11.72 | 11.36 | 11.60 | 21,680 | +0.04(+0.34%) |
Jan 02, 2024 | 11.52 | 11.68 | 11.28 | 11.56 | 40,030 | +0.37(+3.30%) |
Dec 29, 2023 | 11.70 | 12.05 | 11.16 | 11.19 | 60,142 | -0.50(-4.32%) |
Dec 28, 2023 | 11.70 | 12.10 | 11.65 | 11.70 | 41,005 | -0.12(-0.99%) |
Dec 27, 2023 | 12.49 | 12.55 | 11.81 | 11.81 | 29,830 | -0.68(-5.44%) |
Dec 26, 2023 | 12.69 | 12.94 | 12.44 | 12.49 | 15,682 | -0.21(-1.68%) |
Dec 22, 2023 | 13.00 | 13.00 | 12.61 | 12.71 | 14,657 | -0.05(-0.38%) |
Dec 21, 2023 | 12.13 | 12.89 | 12.13 | 12.76 | 68,442 | +0.64(+5.29%) |
Dec 20, 2023 | 12.91 | 12.98 | 11.99 | 12.11 | 75,989 | -0.68(-5.31%) |
Dec 19, 2023 | 12.85 | 12.91 | 12.44 | 12.79 | 23,257 | +0.09(+0.69%) |
Dec 18, 2023 | 12.90 | 13.06 | 12.66 | 12.71 | 39,517 | -0.14(-1.06%) |
Dec 15, 2023 | 13.61 | 13.61 | 12.73 | 12.84 | 312,774 | -0.70(-5.16%) |
Dec 14, 2023 | 13.74 | 14.33 | 13.24 | 13.54 | 135,792 | +0.02(+0.14%) |
Dec 13, 2023 | 13.53 | 13.88 | 12.94 | 13.52 | 94,795 | +0.72(+5.61%) |
Dec 12, 2023 | 13.54 | 13.73 | 12.33 | 12.80 | 66,609 | -0.69(-5.11%) |
Dec 11, 2023 | 13.04 | 13.87 | 13.04 | 13.49 | 92,848 | +0.16(+1.17%) |
Dec 08, 2023 | 13.01 | 14.05 | 12.65 | 13.34 | 100,083 | -0.01(-0.07%) |
Dec 07, 2023 | 12.00 | 13.35 | 11.67 | 13.35 | 50,086 | +1.55(+13.17%) |
Dec 06, 2023 | 12.54 | 12.54 | 11.57 | 11.79 | 81,340 | -0.68(-5.45%) |
Dec 05, 2023 | 12.78 | 13.09 | 12.37 | 12.47 | 28,745 | -0.58(-4.46%) |
Dec 04, 2023 | 12.78 | 13.11 | 12.51 | 13.06 | 30,544 | +0.37(+2.91%) |
Dec 01, 2023 | 12.37 | 12.89 | 12.29 | 12.69 | 26,367 | +0.16(+1.32%) |
Nov 30, 2023 | 11.95 | 12.84 | 11.93 | 12.52 | 85,272 | +0.42(+3.45%) |
Nov 29, 2023 | 12.11 | 12.11 | 11.73 | 12.11 | 41,369 | +0.33(+2.80%) |
Nov 28, 2023 | 11.95 | 12.04 | 11.57 | 11.78 | 24,587 | -0.12(-0.98%) |
Nov 27, 2023 | 11.75 | 11.99 | 11.75 | 11.89 | 17,452 | +0.15(+1.24%) |
Nov 24, 2023 | 11.46 | 11.92 | 11.46 | 11.75 | 9,505 | +0.12(+1.00%) |
Nov 22, 2023 | 11.29 | 11.73 | 11.29 | 11.63 | 33,118 | +0.19(+1.70%) |
Nov 21, 2023 | 11.41 | 11.48 | 11.09 | 11.44 | 26,238 | +0.07(+0.60%) |
Nov 20, 2023 | 11.12 | 11.38 | 11.11 | 11.37 | 20,956 | +0.19(+1.74%) |
Nov 17, 2023 | 11.36 | 11.36 | 11.08 | 11.17 | 14,224 | -0.08(-0.69%) |
Nov 16, 2023 | 11.48 | 11.48 | 11.19 | 11.25 | 12,880 | -0.35(-3.01%) |
Nov 15, 2023 | 11.61 | 11.73 | 11.54 | 11.60 | 14,395 | +0.12(+1.01%) |
Nov 14, 2023 | 11.43 | 11.62 | 11.35 | 11.48 | 12,435 | -0.06(-0.51%) |
Nov 13, 2023 | 11.31 | 11.62 | 11.18 | 11.54 | 21,185 | +0.17(+1.54%) |
Nov 10, 2023 | 11.29 | 11.44 | 11.12 | 11.37 | 20,811 | +0.11(+0.95%) |
Nov 09, 2023 | 11.38 | 11.38 | 11.09 | 11.26 | 20,028 | -0.04(-0.34%) |
Nov 08, 2023 | 11.36 | 11.54 | 11.18 | 11.30 | 15,361 | -0.03(-0.26%) |
Nov 07, 2023 | 11.18 | 11.50 | 11.18 | 11.33 | 14,974 | +0.02(+0.17%) |
Nov 06, 2023 | 11.21 | 11.55 | 11.14 | 11.31 | 23,816 | +0.00(+0.00%) |
Nov 03, 2023 | 11.34 | 12.08 | 11.31 | 11.31 | 45,043 | -0.75(-6.20%) |
Nov 02, 2023 | 11.70 | 12.06 | 11.70 | 12.06 | 5,523 | +0.41(+3.50%) |
Nov 01, 2023 | 11.23 | 11.75 | 11.08 | 11.65 | 19,151 | +0.23(+2.04%) |
Oct 31, 2023 | 11.21 | 11.54 | 10.88 | 11.42 | 29,315 | +0.14(+1.20%) |
Oct 30, 2023 | 11.38 | 11.53 | 11.05 | 11.28 | 27,112 | +0.07(+0.61%) |
Oct 27, 2023 | 11.16 | 11.38 | 10.87 | 11.21 | 30,109 | +0.09(+0.79%) |
Oct 26, 2023 | 11.12 | 11.42 | 10.75 | 11.12 | 25,809 | +0.02(+0.17%) |
Oct 25, 2023 | 11.07 | 11.21 | 10.74 | 11.11 | 21,294 | +0.05(+0.44%) |
Oct 24, 2023 | 11.06 | 11.22 | 10.89 | 11.06 | 10,570 | -0.15(-1.30%) |
Oct 23, 2023 | 11.55 | 11.56 | 11.06 | 11.20 | 7,943 | -0.02(-0.17%) |
Oct 20, 2023 | 11.37 | 11.41 | 10.99 | 11.22 | 20,102 | +0.03(+0.26%) |
Oct 19, 2023 | 10.97 | 11.24 | 10.97 | 11.19 | 8,068 | +0.23(+2.06%) |
Oct 18, 2023 | 11.03 | 12.03 | 10.83 | 10.97 | 34,929 | +0.12(+1.15%) |
Oct 17, 2023 | 10.73 | 11.30 | 10.73 | 10.84 | 40,748 | -0.01(-0.09%) |
Oct 16, 2023 | 10.83 | 11.06 | 10.78 | 10.85 | 31,347 | -0.15(-1.39%) |
Oct 13, 2023 | 11.11 | 11.31 | 10.86 | 11.01 | 21,229 | -0.08(-0.69%) |
Oct 12, 2023 | 10.87 | 11.12 | 10.72 | 11.08 | 33,545 | +0.36(+3.39%) |
Oct 11, 2023 | 11.39 | 11.63 | 10.72 | 10.72 | 52,998 | -0.66(-5.80%) |
Oct 10, 2023 | 11.42 | 11.67 | 10.96 | 11.38 | 13,033 | +0.01(+0.08%) |
Oct 09, 2023 | 10.93 | 11.38 | 10.83 | 11.37 | 22,429 | +0.51(+4.67%) |
Oct 06, 2023 | 10.86 | 11.14 | 10.81 | 10.86 | 18,543 | -0.04(-0.35%) |
Oct 05, 2023 | 10.88 | 10.96 | 10.67 | 10.90 | 63,471 | -0.05(-0.44%) |
Oct 04, 2023 | 10.77 | 11.10 | 10.75 | 10.95 | 57,631 | -0.13(-1.21%) |
Oct 03, 2023 | 11.52 | 11.52 | 11.08 | 11.08 | 17,177 | -0.56(-4.77%) |
Oct 02, 2023 | 11.58 | 11.76 | 11.46 | 11.64 | 6,187 | +0.12(+1.08%) |
Sep 29, 2023 | 11.69 | 11.76 | 11.42 | 11.51 | 34,686 | -0.14(-1.23%) |
Sep 28, 2023 | 12.12 | 12.12 | 11.58 | 11.66 | 25,391 | -0.60(-4.92%) |
Sep 27, 2023 | 13.14 | 13.14 | 12.13 | 12.26 | 13,653 | -0.14(-1.16%) |
Sep 26, 2023 | 12.95 | 13.10 | 12.30 | 12.40 | 16,984 | -0.10(-0.77%) |
Sep 25, 2023 | 12.39 | 12.75 | 12.30 | 12.50 | 49,576 | -0.03(-0.23%) |
Sep 22, 2023 | 11.92 | 13.40 | 11.80 | 12.53 | 246,634 | +0.74(+6.25%) |
Sep 21, 2023 | 12.12 | 12.24 | 11.75 | 11.79 | 18,565 | -0.34(-2.84%) |
Sep 20, 2023 | 11.75 | 12.30 | 11.75 | 12.13 | 42,833 | +0.35(+3.01%) |
Sep 19, 2023 | 11.51 | 11.93 | 11.35 | 11.78 | 19,903 | +0.36(+3.18%) |
Sep 18, 2023 | 11.26 | 11.52 | 11.26 | 11.42 | 9,897 | +0.03(+0.25%) |
Sep 15, 2023 | 11.34 | 11.59 | 11.18 | 11.39 | 67,917 | +0.03(+0.25%) |
Sep 14, 2023 | 11.36 | 11.58 | 11.16 | 11.36 | 22,908 | +0.05(+0.42%) |
Sep 13, 2023 | 11.59 | 11.59 | 11.25 | 11.31 | 13,741 | -0.18(-1.58%) |
Sep 12, 2023 | 11.15 | 11.55 | 11.04 | 11.49 | 27,040 | +0.33(+3.00%) |
Sep 11, 2023 | 11.18 | 11.43 | 11.11 | 11.16 | 16,680 | -0.03(-0.26%) |
Sep 08, 2023 | 11.65 | 11.68 | 11.11 | 11.19 | 31,376 | -0.14(-1.27%) |
Sep 07, 2023 | 11.30 | 11.53 | 11.16 | 11.33 | 13,690 | +0.05(+0.42%) |
Sep 06, 2023 | 11.39 | 11.49 | 10.82 | 11.28 | 101,600 | -0.03(-0.25%) |
Sep 05, 2023 | 11.26 | 11.54 | 11.20 | 11.31 | 17,186 | -0.07(-0.59%) |
Sep 01, 2023 | 11.39 | 11.69 | 11.20 | 11.38 | 44,301 | +0.15(+1.36%) |
Aug 31, 2023 | 11.20 | 11.68 | 11.20 | 11.23 | 33,481 | -0.23(-2.01%) |
Aug 30, 2023 | 11.42 | 11.48 | 11.27 | 11.46 | 13,673 | +0.09(+0.76%) |
Aug 29, 2023 | 11.03 | 11.49 | 11.03 | 11.37 | 29,643 | +0.27(+2.41%) |
Aug 28, 2023 | 11.20 | 11.27 | 11.03 | 11.10 | 20,397 | -0.27(-2.36%) |
Aug 25, 2023 | 11.46 | 11.52 | 11.31 | 11.37 | 7,635 | -0.02(-0.17%) |
Aug 24, 2023 | 11.38 | 11.67 | 11.33 | 11.39 | 8,487 | -0.09(-0.75%) |
Aug 23, 2023 | 11.71 | 11.80 | 11.39 | 11.47 | 14,418 | -0.29(-2.44%) |
Aug 22, 2023 | 11.60 | 11.98 | 11.59 | 11.76 | 13,633 | +0.34(+3.02%) |
Aug 21, 2023 | 11.26 | 11.59 | 11.23 | 11.42 | 8,287 | +0.01(+0.08%) |
Aug 18, 2023 | 11.37 | 11.49 | 11.06 | 11.41 | 12,442 | -0.04(-0.33%) |
Aug 17, 2023 | 11.31 | 11.58 | 11.31 | 11.45 | 10,946 | +0.02(+0.17%) |
Aug 16, 2023 | 11.41 | 11.54 | 11.36 | 11.43 | 17,511 | +0.04(+0.34%) |
Aug 15, 2023 | 11.30 | 11.57 | 11.06 | 11.39 | 19,185 | +0.24(+2.15%) |
Aug 14, 2023 | 11.17 | 11.66 | 11.01 | 11.15 | 9,493 | -0.15(-1.35%) |
Aug 11, 2023 | 11.31 | 11.46 | 11.21 | 11.30 | 14,265 | -0.01(-0.08%) |
Aug 10, 2023 | 11.13 | 11.72 | 11.13 | 11.31 | 18,551 | +0.15(+1.37%) |
Aug 09, 2023 | 11.46 | 11.50 | 11.01 | 11.16 | 19,269 | -0.32(-2.75%) |
Aug 08, 2023 | 11.46 | 11.86 | 11.13 | 11.47 | 21,053 | -0.11(-0.99%) |
Aug 07, 2023 | 11.14 | 11.68 | 11.14 | 11.59 | 21,150 | +0.43(+3.86%) |
Aug 04, 2023 | 12.05 | 12.05 | 11.16 | 11.16 | 39,194 | -0.74(-6.19%) |
Aug 03, 2023 | 12.54 | 12.54 | 11.87 | 11.90 | 19,251 | -0.91(-7.10%) |
Aug 02, 2023 | 13.01 | 13.01 | 12.57 | 12.80 | 25,343 | -0.12(-0.96%) |
Aug 01, 2023 | 12.86 | 13.09 | 12.76 | 12.93 | 37,922 | -0.05(-0.37%) |
Jul 31, 2023 | 12.97 | 13.15 | 12.51 | 12.98 | 66,128 | +0.42(+3.35%) |
Jul 28, 2023 | 12.38 | 12.71 | 12.24 | 12.56 | 22,396 | +0.34(+2.74%) |
Jul 27, 2023 | 12.28 | 12.44 | 12.08 | 12.22 | 18,112 | -0.03(-0.24%) |
Jul 26, 2023 | 12.35 | 12.43 | 12.02 | 12.25 | 33,096 | +0.06(+0.47%) |
Jul 25, 2023 | 11.85 | 12.19 | 11.63 | 12.19 | 28,547 | +0.18(+1.51%) |
Jul 24, 2023 | 11.96 | 12.05 | 11.62 | 12.01 | 18,978 | +0.13(+1.13%) |
Jul 21, 2023 | 12.66 | 12.66 | 11.75 | 11.88 | 19,096 | -0.64(-5.10%) |
Jul 20, 2023 | 12.45 | 12.51 | 12.20 | 12.51 | 20,522 | +0.21(+1.69%) |
Jul 19, 2023 | 12.51 | 12.51 | 12.31 | 12.31 | 15,139 | -0.14(-1.14%) |
Jul 18, 2023 | 11.95 | 12.45 | 11.95 | 12.45 | 15,519 | +0.32(+2.65%) |
Jul 17, 2023 | 11.86 | 12.34 | 11.86 | 12.13 | 21,799 | +0.16(+1.34%) |
Jul 14, 2023 | 12.19 | 12.19 | 11.76 | 11.97 | 6,441 | -0.26(-2.16%) |
Jul 13, 2023 | 12.15 | 12.29 | 11.98 | 12.23 | 21,177 | +0.09(+0.78%) |
Jul 12, 2023 | 12.61 | 12.61 | 12.00 | 12.14 | 28,035 | -0.38(-3.02%) |
Jul 11, 2023 | 12.34 | 12.71 | 12.03 | 12.51 | 32,164 | +0.19(+1.53%) |
Jul 10, 2023 | 12.34 | 12.42 | 12.08 | 12.33 | 9,666 | -0.03(-0.23%) |
Jul 07, 2023 | 12.39 | 12.57 | 12.17 | 12.35 | 10,811 | -0.04(-0.31%) |
Jul 06, 2023 | 12.41 | 12.99 | 12.31 | 12.39 | 23,274 | -0.05(-0.38%) |
Jul 05, 2023 | 12.35 | 12.70 | 12.21 | 12.44 | 32,558 | -0.01(-0.08%) |
Jul 03, 2023 | 12.80 | 12.80 | 12.42 | 12.45 | 15,248 | -0.46(-3.59%) |
Jun 30, 2023 | 12.53 | 13.02 | 12.43 | 12.91 | 14,782 | +0.37(+2.94%) |
Jun 29, 2023 | 12.51 | 12.77 | 12.47 | 12.54 | 16,514 | -0.09(-0.75%) |
Jun 28, 2023 | 13.06 | 13.16 | 12.44 | 12.64 | 47,045 | -0.56(-4.23%) |
Jun 27, 2023 | 12.74 | 13.32 | 12.69 | 13.20 | 33,880 | +0.35(+2.72%) |
Jun 26, 2023 | 12.97 | 13.22 | 12.83 | 12.85 | 17,218 | -0.09(-0.73%) |
Jun 23, 2023 | 12.95 | 13.29 | 12.88 | 12.94 | 19,855 | -0.13(-1.01%) |
Jun 22, 2023 | 13.21 | 13.31 | 12.79 | 13.07 | 38,351 | -0.13(-1.00%) |
Jun 21, 2023 | 13.28 | 13.39 | 13.13 | 13.20 | 20,915 | -0.09(-0.64%) |
Jun 20, 2023 | 13.59 | 13.61 | 13.24 | 13.29 | 28,573 | -0.45(-3.30%) |
Jun 16, 2023 | 14.24 | 14.24 | 13.67 | 13.74 | 75,848 | -0.36(-2.55%) |
Jun 15, 2023 | 14.37 | 14.38 | 13.99 | 14.10 | 19,120 | -0.16(-1.13%) |
Jun 14, 2023 | 14.09 | 14.39 | 13.92 | 14.26 | 110,998 | +0.14(+1.00%) |
Jun 13, 2023 | 14.05 | 14.32 | 13.86 | 14.12 | 52,280 | +0.00(+0.00%) |
Jun 12, 2023 | 14.30 | 14.30 | 13.75 | 14.12 | 55,854 | -0.15(-1.06%) |
Jun 09, 2023 | 14.24 | 14.27 | 13.52 | 14.27 | 92,688 | +0.13(+0.94%) |
Jun 08, 2023 | 13.72 | 14.32 | 13.70 | 14.14 | 90,467 | +0.36(+2.61%) |
Jun 07, 2023 | 13.86 | 14.24 | 13.51 | 13.78 | 51,515 | -0.08(-0.55%) |
Jun 06, 2023 | 13.45 | 14.07 | 13.28 | 13.86 | 42,060 | +0.46(+3.46%) |
Jun 05, 2023 | 13.41 | 13.57 | 13.29 | 13.39 | 14,105 | +0.06(+0.43%) |
Jun 02, 2023 | 13.55 | 13.60 | 13.23 | 13.34 | 21,727 | -0.12(-0.91%) |
Jun 01, 2023 | 13.34 | 13.55 | 13.32 | 13.46 | 25,796 | +0.23(+1.71%) |
May 31, 2023 | 12.67 | 13.23 | 12.67 | 13.23 | 218,026 | +0.58(+4.56%) |
May 30, 2023 | 12.54 | 12.84 | 12.54 | 12.66 | 27,388 | +0.02(+0.15%) |
May 26, 2023 | 12.61 | 12.79 | 12.17 | 12.64 | 59,562 | -0.05(-0.37%) |
May 25, 2023 | 13.14 | 13.14 | 12.68 | 12.69 | 13,924 | -0.16(-1.25%) |
May 24, 2023 | 12.86 | 13.12 | 12.77 | 12.85 | 19,640 | -0.14(-1.09%) |
May 23, 2023 | 12.66 | 13.00 | 12.66 | 12.99 | 97,563 | +0.25(+1.93%) |
May 22, 2023 | 12.83 | 13.04 | 12.68 | 12.74 | 22,677 | -0.16(-1.25%) |
May 19, 2023 | 12.86 | 13.04 | 12.71 | 12.90 | 13,680 | +0.10(+0.81%) |
May 18, 2023 | 12.49 | 12.92 | 12.49 | 12.80 | 16,417 | +0.31(+2.50%) |
May 17, 2023 | 12.66 | 12.87 | 12.49 | 12.49 | 23,923 | -0.25(-1.93%) |
May 16, 2023 | 12.68 | 12.83 | 12.51 | 12.73 | 30,138 | -0.09(-0.74%) |
May 15, 2023 | 13.03 | 13.03 | 12.83 | 12.83 | 25,109 | -0.26(-2.02%) |
May 12, 2023 | 13.35 | 13.49 | 13.02 | 13.09 | 45,983 | -0.25(-1.84%) |
May 11, 2023 | 13.34 | 13.51 | 13.07 | 13.34 | 54,088 | -0.06(-0.42%) |
May 10, 2023 | 13.18 | 13.39 | 13.16 | 13.39 | 29,536 | +0.16(+1.21%) |
May 09, 2023 | 13.34 | 13.43 | 13.20 | 13.23 | 28,327 | -0.04(-0.28%) |
May 08, 2023 | 13.47 | 13.51 | 13.19 | 13.27 | 48,658 | -0.20(-1.47%) |
May 05, 2023 | 13.06 | 13.68 | 13.06 | 13.47 | 59,815 | +0.41(+3.11%) |
May 04, 2023 | 12.72 | 13.22 | 12.57 | 13.06 | 64,360 | +0.39(+3.06%) |
May 03, 2023 | 12.80 | 13.12 | 12.54 | 12.68 | 41,640 | -0.21(-1.61%) |
May 02, 2023 | 13.01 | 13.21 | 12.73 | 12.88 | 112,204 | -0.01(-0.07%) |