Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.940 | 9.020 | 8.910 | 8.930 | 9,891,728 | -0.07(-0.78%) |
Feb 28, 2024 | 9.000 | 9.025 | 8.970 | 9.000 | 9,584,737 | +0.04(+0.45%) |
Feb 27, 2024 | 8.960 | 9.005 | 8.940 | 8.960 | 10,220,582 | -0.01(-0.11%) |
Feb 26, 2024 | 8.950 | 8.980 | 8.930 | 8.970 | 17,962,888 | +0.00(+0.00%) |
Feb 23, 2024 | 8.910 | 8.985 | 8.890 | 8.970 | 14,911,418 | +0.04(+0.45%) |
Feb 22, 2024 | 9.010 | 9.030 | 8.910 | 8.930 | 17,300,394 | -0.27(-2.93%) |
Feb 21, 2024 | 9.230 | 9.290 | 9.200 | 9.200 | 17,867,764 | +0.04(+0.44%) |
Feb 20, 2024 | 9.130 | 9.240 | 9.110 | 9.160 | 22,316,868 | +0.06(+0.66%) |
Feb 16, 2024 | 8.990 | 9.110 | 8.990 | 9.100 | 18,978,808 | +0.10(+1.11%) |
Feb 15, 2024 | 9.020 | 9.070 | 8.993 | 9.000 | 16,646,788 | -0.02(-0.22%) |
Feb 14, 2024 | 9.060 | 9.118 | 9.015 | 9.020 | 17,123,200 | -0.10(-1.10%) |
Feb 13, 2024 | 9.150 | 9.190 | 9.060 | 9.120 | 26,183,860 | +0.13(+1.45%) |
Feb 12, 2024 | 8.950 | 9.000 | 8.900 | 8.990 | 14,703,730 | +0.05(+0.56%) |
Feb 09, 2024 | 9.010 | 9.030 | 8.920 | 8.940 | 14,457,431 | -0.09(-1.00%) |
Feb 08, 2024 | 9.040 | 9.060 | 9.010 | 9.030 | 15,852,320 | +0.00(+0.00%) |
Feb 07, 2024 | 9.070 | 9.100 | 9.020 | 9.030 | 15,548,979 | -0.10(-1.10%) |
Feb 06, 2024 | 9.080 | 9.180 | 9.070 | 9.130 | 20,635,676 | +0.03(+0.33%) |
Feb 05, 2024 | 9.090 | 9.180 | 9.080 | 9.100 | 19,498,232 | +0.00(+0.00%) |
Feb 02, 2024 | 9.210 | 9.230 | 9.070 | 9.100 | 20,833,348 | -0.14(-1.52%) |
Feb 01, 2024 | 9.320 | 9.340 | 9.240 | 9.240 | 30,078,872 | -0.11(-1.18%) |
Jan 31, 2024 | 9.270 | 9.360 | 9.223 | 9.350 | 33,479,316 | +0.18(+1.96%) |
Jan 30, 2024 | 9.130 | 9.190 | 9.120 | 9.170 | 11,122,295 | +0.06(+0.66%) |
Jan 29, 2024 | 9.200 | 9.210 | 9.100 | 9.110 | 13,013,363 | -0.09(-0.98%) |
Jan 26, 2024 | 9.180 | 9.220 | 9.150 | 9.200 | 16,021,523 | +0.06(+0.66%) |
Jan 25, 2024 | 9.090 | 9.195 | 9.080 | 9.140 | 21,088,148 | +0.00(+0.00%) |
Jan 24, 2024 | 9.110 | 9.160 | 9.060 | 9.140 | 16,784,824 | -0.05(-0.54%) |
Jan 23, 2024 | 9.210 | 9.260 | 9.190 | 9.190 | 11,161,863 | -0.04(-0.43%) |
Jan 22, 2024 | 9.190 | 9.250 | 9.160 | 9.230 | 23,078,032 | -0.01(-0.11%) |
Jan 19, 2024 | 9.370 | 9.390 | 9.240 | 9.240 | 19,642,340 | -0.19(-2.01%) |
Jan 18, 2024 | 9.480 | 9.520 | 9.410 | 9.430 | 18,631,242 | -0.12(-1.26%) |
Jan 17, 2024 | 9.590 | 9.660 | 9.540 | 9.550 | 22,112,000 | +0.05(+0.53%) |
Jan 16, 2024 | 9.520 | 9.560 | 9.460 | 9.500 | 21,650,436 | +0.01(+0.11%) |
Jan 12, 2024 | 9.480 | 9.530 | 9.450 | 9.490 | 19,924,564 | +0.00(+0.00%) |
Jan 11, 2024 | 9.480 | 9.618 | 9.450 | 9.490 | 30,962,322 | -0.01(-0.11%) |
Jan 10, 2024 | 9.560 | 9.590 | 9.480 | 9.500 | 15,126,393 | -0.07(-0.73%) |
Jan 09, 2024 | 9.660 | 9.670 | 9.550 | 9.570 | 18,234,940 | -0.01(-0.10%) |
Jan 08, 2024 | 9.760 | 9.760 | 9.580 | 9.580 | 15,216,909 | -0.21(-2.15%) |
Jan 05, 2024 | 9.790 | 9.820 | 9.720 | 9.790 | 26,683,848 | -0.01(-0.10%) |
Jan 04, 2024 | 9.800 | 9.800 | 9.710 | 9.800 | 23,536,012 | +0.06(+0.62%) |
Jan 03, 2024 | 9.710 | 9.750 | 9.680 | 9.740 | 25,677,264 | +0.11(+1.14%) |
Jan 02, 2024 | 9.570 | 9.690 | 9.550 | 9.630 | 24,767,650 | +0.15(+1.58%) |
Dec 29, 2023 | 9.430 | 9.520 | 9.420 | 9.480 | 18,986,548 | +0.05(+0.53%) |
Dec 28, 2023 | 9.400 | 9.440 | 9.400 | 9.430 | 18,397,754 | +0.02(+0.21%) |
Dec 27, 2023 | 9.430 | 9.450 | 9.410 | 9.410 | 23,918,798 | -0.03(-0.32%) |
Dec 26, 2023 | 9.470 | 9.475 | 9.420 | 9.440 | 9,971,056 | -0.05(-0.53%) |
Dec 22, 2023 | 9.470 | 9.540 | 9.450 | 9.490 | 19,945,200 | -0.01(-0.11%) |
Dec 21, 2023 | 9.510 | 9.580 | 9.490 | 9.500 | 27,081,666 | -0.11(-1.14%) |
Dec 20, 2023 | 9.480 | 9.610 | 9.430 | 9.610 | 21,673,898 | +0.15(+1.59%) |
Dec 19, 2023 | 9.509 | 9.509 | 9.460 | 9.460 | 18,631,752 | -0.04(-0.41%) |
Dec 18, 2023 | 9.558 | 9.567 | 9.489 | 9.499 | 10,645,362 | -0.08(-0.82%) |
Dec 15, 2023 | 9.597 | 9.607 | 9.538 | 9.577 | 22,262,968 | -0.03(-0.31%) |
Dec 14, 2023 | 9.567 | 9.683 | 9.538 | 9.607 | 28,223,820 | +0.02(+0.20%) |
Dec 13, 2023 | 9.695 | 9.714 | 9.577 | 9.587 | 19,613,846 | -0.13(-1.31%) |
Dec 12, 2023 | 9.793 | 9.822 | 9.714 | 9.714 | 17,478,766 | -0.07(-0.70%) |
Dec 11, 2023 | 9.881 | 9.891 | 9.783 | 9.783 | 15,420,549 | -0.09(-0.89%) |
Dec 08, 2023 | 9.960 | 9.969 | 9.862 | 9.871 | 23,815,152 | -0.03(-0.30%) |
Dec 07, 2023 | 9.979 | 10.01 | 9.891 | 9.901 | 26,185,306 | -0.16(-1.56%) |
Dec 06, 2023 | 9.920 | 10.06 | 9.911 | 10.06 | 25,008,772 | +0.07(+0.69%) |
Dec 05, 2023 | 10.07 | 10.07 | 9.960 | 9.989 | 26,434,016 | -0.03(-0.29%) |
Dec 04, 2023 | 10.02 | 10.11 | 9.999 | 10.02 | 25,901,422 | +0.11(+1.09%) |
Dec 01, 2023 | 9.979 | 10.02 | 9.901 | 9.911 | 30,974,968 | -0.04(-0.39%) |
Nov 30, 2023 | 9.911 | 10.02 | 9.901 | 9.950 | 25,872,658 | +0.03(+0.30%) |
Nov 29, 2023 | 9.832 | 9.920 | 9.803 | 9.920 | 19,367,456 | +0.01(+0.10%) |
Nov 28, 2023 | 9.940 | 9.955 | 9.881 | 9.911 | 21,543,622 | -0.01(-0.10%) |
Nov 27, 2023 | 9.920 | 9.950 | 9.871 | 9.920 | 21,392,162 | +0.01(+0.10%) |
Nov 24, 2023 | 9.901 | 9.940 | 9.891 | 9.911 | 7,969,252 | +0.01(+0.10%) |
Nov 22, 2023 | 9.881 | 9.920 | 9.815 | 9.901 | 30,161,014 | -0.02(-0.20%) |
Nov 21, 2023 | 9.911 | 9.969 | 9.911 | 9.920 | 14,458,387 | +0.06(+0.60%) |
Nov 20, 2023 | 9.989 | 9.989 | 9.852 | 9.862 | 14,442,414 | -0.12(-1.18%) |
Nov 17, 2023 | 9.999 | 10.03 | 9.960 | 9.979 | 23,565,494 | -0.01(-0.10%) |
Nov 16, 2023 | 10.02 | 10.05 | 9.979 | 9.989 | 33,693,260 | +0.01(+0.10%) |
Nov 15, 2023 | 9.940 | 10.03 | 9.930 | 9.979 | 25,022,812 | -0.01(-0.10%) |
Nov 14, 2023 | 10.04 | 10.05 | 9.969 | 9.989 | 25,081,108 | -0.23(-2.21%) |
Nov 13, 2023 | 10.21 | 10.26 | 10.18 | 10.21 | 16,183,931 | +0.04(+0.39%) |
Nov 10, 2023 | 10.36 | 10.38 | 10.17 | 10.18 | 28,047,144 | -0.23(-2.17%) |
Nov 09, 2023 | 10.31 | 10.42 | 10.27 | 10.40 | 31,471,216 | +0.09(+0.86%) |
Nov 08, 2023 | 10.31 | 10.38 | 10.29 | 10.31 | 19,566,092 | -0.01(-0.09%) |
Nov 07, 2023 | 10.39 | 10.43 | 10.29 | 10.32 | 23,227,118 | -0.10(-0.94%) |
Nov 06, 2023 | 10.44 | 10.49 | 10.40 | 10.42 | 19,801,690 | -0.04(-0.37%) |
Nov 03, 2023 | 10.54 | 10.56 | 10.42 | 10.46 | 28,122,856 | -0.13(-1.20%) |
Nov 02, 2023 | 10.63 | 10.68 | 10.57 | 10.59 | 29,990,034 | -0.18(-1.64%) |
Nov 01, 2023 | 10.93 | 10.94 | 10.74 | 10.76 | 34,612,312 | -0.20(-1.79%) |
Oct 31, 2023 | 11.01 | 11.09 | 10.94 | 10.96 | 32,137,842 | -0.04(-0.36%) |
Oct 30, 2023 | 11.05 | 11.10 | 10.96 | 11.00 | 36,967,476 | -0.13(-1.15%) |
Oct 27, 2023 | 11.09 | 11.17 | 11.01 | 11.13 | 49,094,944 | -0.05(-0.44%) |
Oct 26, 2023 | 11.00 | 11.22 | 10.98 | 11.18 | 46,896,300 | +0.22(+1.97%) |
Oct 25, 2023 | 10.78 | 10.98 | 10.76 | 10.96 | 40,435,064 | +0.26(+2.47%) |
Oct 24, 2023 | 10.74 | 10.80 | 10.68 | 10.69 | 33,871,424 | -0.10(-0.91%) |
Oct 23, 2023 | 10.88 | 10.94 | 10.69 | 10.79 | 50,786,880 | -0.03(-0.27%) |
Oct 20, 2023 | 10.68 | 10.84 | 10.67 | 10.82 | 42,589,184 | +0.16(+1.47%) |
Oct 19, 2023 | 10.53 | 10.69 | 10.49 | 10.67 | 45,574,724 | +0.10(+0.93%) |
Oct 18, 2023 | 10.49 | 10.60 | 10.43 | 10.57 | 39,616,616 | +0.15(+1.41%) |
Oct 17, 2023 | 10.49 | 10.55 | 10.37 | 10.42 | 29,537,372 | +0.04(+0.38%) |
Oct 16, 2023 | 10.47 | 10.47 | 10.35 | 10.38 | 25,678,016 | -0.12(-1.12%) |
Oct 13, 2023 | 10.36 | 10.55 | 10.34 | 10.50 | 28,273,232 | +0.14(+1.32%) |
Oct 12, 2023 | 10.31 | 10.44 | 10.26 | 10.36 | 36,891,456 | +0.04(+0.38%) |
Oct 11, 2023 | 10.36 | 10.41 | 10.32 | 10.32 | 25,179,656 | -0.08(-0.75%) |
Oct 10, 2023 | 10.44 | 10.46 | 10.32 | 10.40 | 28,635,188 | -0.05(-0.47%) |
Oct 09, 2023 | 10.57 | 10.62 | 10.44 | 10.45 | 27,772,726 | -0.06(-0.56%) |
Oct 06, 2023 | 10.77 | 10.80 | 10.47 | 10.51 | 37,574,788 | -0.17(-1.56%) |
Oct 05, 2023 | 10.65 | 10.78 | 10.64 | 10.68 | 30,592,354 | +0.04(+0.37%) |
Oct 04, 2023 | 10.75 | 10.78 | 10.62 | 10.64 | 42,401,676 | -0.16(-1.45%) |
Oct 03, 2023 | 10.69 | 10.84 | 10.61 | 10.79 | 44,531,568 | +0.20(+1.85%) |
Oct 02, 2023 | 10.69 | 10.70 | 10.56 | 10.60 | 42,695,384 | -0.08(-0.74%) |
Sep 29, 2023 | 10.57 | 10.72 | 10.55 | 10.68 | 61,134,980 | -0.01(-0.09%) |
Sep 28, 2023 | 10.81 | 10.83 | 10.62 | 10.69 | 46,657,616 | -0.09(-0.82%) |
Sep 27, 2023 | 10.76 | 10.89 | 10.71 | 10.77 | 46,531,704 | -0.02(-0.18%) |
Sep 26, 2023 | 10.71 | 10.82 | 10.69 | 10.79 | 31,596,708 | +0.16(+1.47%) |
Sep 25, 2023 | 10.70 | 10.70 | 10.63 | 10.64 | 44,071,680 | -0.05(-0.46%) |
Sep 22, 2023 | 10.63 | 10.69 | 10.57 | 10.69 | 30,326,710 | +0.01(+0.09%) |
Sep 21, 2023 | 10.58 | 10.69 | 10.57 | 10.68 | 50,493,568 | +0.20(+1.87%) |
Sep 20, 2023 | 10.30 | 10.48 | 10.29 | 10.48 | 26,979,412 | +0.14(+1.36%) |
Sep 19, 2023 | 10.35 | 10.42 | 10.31 | 10.34 | 31,649,190 | +0.03(+0.28%) |
Sep 18, 2023 | 10.35 | 10.35 | 10.27 | 10.31 | 30,387,066 | -0.01(-0.09%) |
Sep 15, 2023 | 10.17 | 10.34 | 10.16 | 10.32 | 30,886,594 | +0.19(+1.91%) |
Sep 14, 2023 | 10.16 | 10.23 | 10.11 | 10.13 | 34,544,052 | -0.09(-0.85%) |
Sep 13, 2023 | 10.25 | 10.28 | 10.16 | 10.21 | 44,026,592 | -0.03(-0.28%) |
Sep 12, 2023 | 10.17 | 10.26 | 10.15 | 10.24 | 30,649,114 | +0.12(+1.15%) |
Sep 11, 2023 | 10.16 | 10.22 | 10.12 | 10.13 | 30,201,838 | -0.13(-1.23%) |
Sep 08, 2023 | 10.27 | 10.28 | 10.19 | 10.25 | 29,462,146 | -0.01(-0.09%) |
Sep 07, 2023 | 10.30 | 10.35 | 10.24 | 10.26 | 39,976,848 | +0.08(+0.76%) |
Sep 06, 2023 | 10.13 | 10.24 | 10.11 | 10.18 | 35,117,536 | +0.09(+0.86%) |
Sep 05, 2023 | 10.13 | 10.15 | 10.06 | 10.10 | 23,768,158 | +0.00(+0.00%) |
Sep 01, 2023 | 10.02 | 10.15 | 10.02 | 10.10 | 33,751,588 | +0.01(+0.10%) |
Aug 31, 2023 | 10.12 | 10.12 | 10.04 | 10.09 | 25,323,384 | -0.02(-0.19%) |
Aug 30, 2023 | 10.15 | 10.19 | 10.10 | 10.11 | 36,038,872 | -0.07(-0.67%) |
Aug 29, 2023 | 10.40 | 10.41 | 10.15 | 10.17 | 36,155,604 | -0.22(-2.14%) |
Aug 28, 2023 | 10.38 | 10.46 | 10.36 | 10.40 | 34,832,532 | -0.07(-0.65%) |
Aug 25, 2023 | 10.53 | 10.63 | 10.42 | 10.46 | 61,289,196 | -0.09(-0.82%) |
Aug 24, 2023 | 10.21 | 10.55 | 10.21 | 10.55 | 39,788,152 | +0.23(+2.25%) |
Aug 23, 2023 | 10.45 | 10.45 | 10.28 | 10.32 | 28,766,674 | -0.16(-1.57%) |
Aug 22, 2023 | 10.39 | 10.50 | 10.39 | 10.48 | 29,238,880 | +0.03(+0.28%) |
Aug 21, 2023 | 10.59 | 10.61 | 10.45 | 10.45 | 34,348,684 | -0.17(-1.64%) |
Aug 18, 2023 | 10.72 | 10.74 | 10.59 | 10.63 | 46,282,956 | +0.01(+0.09%) |
Aug 17, 2023 | 10.45 | 10.63 | 10.45 | 10.62 | 42,175,812 | +0.13(+1.20%) |
Aug 16, 2023 | 10.40 | 10.49 | 10.36 | 10.49 | 37,816,752 | +0.11(+1.02%) |
Aug 15, 2023 | 10.31 | 10.41 | 10.28 | 10.39 | 28,866,784 | +0.12(+1.13%) |
Aug 14, 2023 | 10.42 | 10.44 | 10.27 | 10.27 | 34,117,056 | -0.12(-1.12%) |
Aug 11, 2023 | 10.39 | 10.43 | 10.34 | 10.39 | 37,397,976 | +0.08(+0.75%) |
Aug 10, 2023 | 10.25 | 10.36 | 10.15 | 10.31 | 55,335,344 | -0.02(-0.19%) |
Aug 09, 2023 | 10.21 | 10.35 | 10.20 | 10.33 | 36,133,904 | +0.12(+1.14%) |
Aug 08, 2023 | 10.19 | 10.30 | 10.19 | 10.21 | 38,550,892 | +0.10(+0.96%) |
Aug 07, 2023 | 10.16 | 10.22 | 10.12 | 10.12 | 34,922,784 | -0.10(-0.95%) |
Aug 04, 2023 | 10.11 | 10.22 | 10.04 | 10.21 | 43,360,388 | +0.06(+0.57%) |
Aug 03, 2023 | 10.21 | 10.21 | 10.10 | 10.15 | 47,073,896 | +0.02(+0.19%) |
Aug 02, 2023 | 10.01 | 10.16 | 10.01 | 10.14 | 40,092,208 | +0.21(+2.14%) |
Aug 01, 2023 | 9.933 | 9.970 | 9.894 | 9.923 | 29,291,974 | +0.03(+0.29%) |
Jul 31, 2023 | 9.884 | 9.923 | 9.857 | 9.894 | 30,875,702 | +0.01(+0.10%) |
Jul 28, 2023 | 9.962 | 9.976 | 9.865 | 9.884 | 35,463,512 | -0.19(-1.92%) |
Jul 27, 2023 | 9.894 | 10.11 | 9.855 | 10.08 | 48,902,340 | +0.03(+0.29%) |
Jul 26, 2023 | 10.04 | 10.11 | 9.991 | 10.05 | 31,269,676 | +0.04(+0.39%) |
Jul 25, 2023 | 10.05 | 10.05 | 9.962 | 10.01 | 27,123,290 | -0.06(-0.58%) |
Jul 24, 2023 | 10.06 | 10.13 | 10.04 | 10.07 | 37,768,332 | -0.02(-0.19%) |
Jul 21, 2023 | 9.991 | 10.10 | 9.971 | 10.09 | 34,902,968 | +0.03(+0.29%) |
Jul 20, 2023 | 9.913 | 10.08 | 9.865 | 10.06 | 38,415,312 | +0.23(+2.36%) |
Jul 19, 2023 | 9.787 | 9.850 | 9.758 | 9.826 | 38,932,592 | +0.01(+0.10%) |
Jul 18, 2023 | 9.913 | 9.969 | 9.778 | 9.816 | 26,630,952 | -0.09(-0.88%) |
Jul 17, 2023 | 9.971 | 9.981 | 9.875 | 9.904 | 26,922,502 | -0.09(-0.87%) |
Jul 14, 2023 | 9.971 | 10.01 | 9.884 | 9.991 | 35,814,280 | +0.02(+0.19%) |
Jul 13, 2023 | 10.06 | 10.08 | 9.952 | 9.971 | 29,796,876 | -0.18(-1.81%) |
Jul 12, 2023 | 10.15 | 10.22 | 10.11 | 10.15 | 36,897,352 | -0.12(-1.13%) |
Jul 11, 2023 | 10.32 | 10.38 | 10.26 | 10.27 | 26,903,674 | -0.05(-0.47%) |
Jul 10, 2023 | 10.34 | 10.41 | 10.30 | 10.32 | 31,132,244 | -0.01(-0.09%) |
Jul 07, 2023 | 10.29 | 10.33 | 10.20 | 10.33 | 21,387,302 | +0.05(+0.47%) |
Jul 06, 2023 | 10.31 | 10.37 | 10.27 | 10.28 | 34,637,256 | +0.08(+0.76%) |
Jul 05, 2023 | 10.24 | 10.24 | 10.15 | 10.20 | 26,871,532 | +0.01(+0.10%) |
Jul 03, 2023 | 10.20 | 10.24 | 10.18 | 10.19 | 13,879,336 | -0.03(-0.28%) |
Jun 30, 2023 | 10.28 | 10.28 | 10.18 | 10.22 | 25,275,308 | -0.15(-1.40%) |
Jun 29, 2023 | 10.36 | 10.42 | 10.35 | 10.37 | 31,788,740 | +0.01(+0.09%) |
Jun 28, 2023 | 10.43 | 10.43 | 10.29 | 10.36 | 36,263,596 | -0.01(-0.09%) |
Jun 27, 2023 | 10.49 | 10.52 | 10.34 | 10.37 | 29,460,556 | -0.18(-1.74%) |
Jun 26, 2023 | 10.43 | 10.55 | 10.34 | 10.55 | 30,236,952 | +0.15(+1.49%) |
Jun 23, 2023 | 10.42 | 10.45 | 10.34 | 10.40 | 32,694,228 | +0.11(+1.03%) |
Jun 22, 2023 | 10.46 | 10.46 | 10.29 | 10.29 | 29,823,576 | -0.12(-1.12%) |
Jun 21, 2023 | 10.30 | 10.44 | 10.29 | 10.41 | 27,795,734 | +0.14(+1.36%) |
Jun 20, 2023 | 10.30 | 10.36 | 10.23 | 10.27 | 26,722,722 | +0.01(+0.09%) |
Jun 16, 2023 | 10.12 | 10.27 | 10.12 | 10.26 | 25,971,144 | +0.08(+0.75%) |
Jun 15, 2023 | 10.34 | 10.36 | 10.14 | 10.18 | 43,514,112 | -0.12(-1.20%) |
Jun 14, 2023 | 10.38 | 10.46 | 10.30 | 10.30 | 33,093,176 | -0.07(-0.64%) |
Jun 13, 2023 | 10.38 | 10.47 | 10.35 | 10.37 | 29,793,414 | -0.09(-0.82%) |
Jun 12, 2023 | 10.58 | 10.61 | 10.45 | 10.46 | 20,029,418 | -0.17(-1.62%) |
Jun 09, 2023 | 10.62 | 10.68 | 10.53 | 10.63 | 25,820,246 | -0.04(-0.36%) |
Jun 08, 2023 | 10.80 | 10.80 | 10.65 | 10.67 | 28,839,244 | -0.12(-1.15%) |
Jun 07, 2023 | 10.61 | 10.81 | 10.54 | 10.79 | 36,190,104 | +0.18(+1.71%) |
Jun 06, 2023 | 10.63 | 10.67 | 10.58 | 10.61 | 36,997,020 | +0.00(+0.00%) |
Jun 05, 2023 | 10.61 | 10.64 | 10.52 | 10.61 | 38,564,764 | +0.00(+0.00%) |
Jun 02, 2023 | 10.63 | 10.69 | 10.57 | 10.61 | 47,109,960 | -0.08(-0.71%) |
Jun 01, 2023 | 10.82 | 10.85 | 10.64 | 10.69 | 45,612,680 | -0.12(-1.15%) |
May 31, 2023 | 10.79 | 10.85 | 10.73 | 10.81 | 43,030,136 | +0.07(+0.62%) |
May 30, 2023 | 10.66 | 10.79 | 10.62 | 10.74 | 49,413,508 | -0.05(-0.44%) |
May 26, 2023 | 11.04 | 11.04 | 10.76 | 10.79 | 33,372,734 | -0.28(-2.50%) |
May 25, 2023 | 11.09 | 11.17 | 11.02 | 11.07 | 49,399,404 | -0.28(-2.44%) |
May 24, 2023 | 11.35 | 11.41 | 11.29 | 11.34 | 36,698,176 | +0.07(+0.59%) |
May 23, 2023 | 11.18 | 11.29 | 11.15 | 11.28 | 53,275,728 | +0.15(+1.37%) |
May 22, 2023 | 11.18 | 11.18 | 11.10 | 11.13 | 45,996,188 | -0.04(-0.34%) |
May 19, 2023 | 11.13 | 11.20 | 11.11 | 11.16 | 57,485,208 | +0.03(+0.26%) |
May 18, 2023 | 11.34 | 11.34 | 11.13 | 11.13 | 53,667,792 | -0.20(-1.77%) |
May 17, 2023 | 11.44 | 11.49 | 11.32 | 11.34 | 43,117,696 | -0.14(-1.25%) |
May 16, 2023 | 11.52 | 11.53 | 11.42 | 11.48 | 45,680,064 | -0.01(-0.08%) |
May 15, 2023 | 11.54 | 11.59 | 11.48 | 11.49 | 49,526,320 | -0.06(-0.50%) |
May 12, 2023 | 11.49 | 11.63 | 11.48 | 11.54 | 44,644,808 | +0.04(+0.33%) |
May 11, 2023 | 11.52 | 11.58 | 11.49 | 11.51 | 54,096,928 | -0.04(-0.33%) |
May 10, 2023 | 11.56 | 11.67 | 11.51 | 11.54 | 52,082,332 | -0.11(-0.98%) |
May 09, 2023 | 11.64 | 11.66 | 11.62 | 11.66 | 20,574,936 | +0.07(+0.58%) |
May 08, 2023 | 11.63 | 11.67 | 11.57 | 11.59 | 29,301,312 | -0.02(-0.16%) |
May 05, 2023 | 11.77 | 11.79 | 11.57 | 11.61 | 37,172,260 | -0.25(-2.09%) |
May 04, 2023 | 11.83 | 11.90 | 11.78 | 11.86 | 61,331,356 | +0.05(+0.40%) |
May 03, 2023 | 11.72 | 11.81 | 11.62 | 11.81 | 52,957,348 | +0.09(+0.73%) |
May 02, 2023 | 11.64 | 11.79 | 11.62 | 11.73 | 53,182,684 | +0.10(+0.90%) |
May 01, 2023 | 11.63 | 11.67 | 11.57 | 11.62 | 46,620,224 | +0.01(+0.08%) |
Apr 28, 2023 | 11.71 | 11.75 | 11.61 | 11.61 | 39,344,220 | -0.08(-0.65%) |
Apr 27, 2023 | 11.87 | 11.89 | 11.67 | 11.69 | 45,639,376 | -0.32(-2.70%) |
Apr 26, 2023 | 11.95 | 12.03 | 11.89 | 12.01 | 63,632,940 | -0.08(-0.63%) |
Apr 25, 2023 | 11.92 | 12.09 | 11.89 | 12.09 | 50,997,504 | +0.23(+1.93%) |
Apr 24, 2023 | 11.83 | 11.94 | 11.78 | 11.86 | 39,743,556 | +0.04(+0.32%) |
Apr 21, 2023 | 11.85 | 11.93 | 11.79 | 11.82 | 33,184,384 | -0.02(-0.16%) |
Apr 20, 2023 | 11.86 | 11.89 | 11.73 | 11.84 | 30,067,720 | +0.11(+0.98%) |
Apr 19, 2023 | 11.82 | 11.83 | 11.70 | 11.73 | 30,345,792 | +0.00(+0.00%) |
Apr 18, 2023 | 11.66 | 11.77 | 11.63 | 11.73 | 31,644,594 | +0.00(+0.00%) |
Apr 17, 2023 | 11.75 | 11.83 | 11.72 | 11.73 | 31,738,354 | -0.01(-0.08%) |
Apr 14, 2023 | 11.78 | 11.85 | 11.67 | 11.74 | 36,185,756 | +0.03(+0.25%) |
Apr 13, 2023 | 11.87 | 11.88 | 11.69 | 11.71 | 28,978,972 | -0.24(-2.00%) |
Apr 12, 2023 | 11.75 | 11.96 | 11.74 | 11.95 | 38,568,700 | +0.11(+0.97%) |
Apr 11, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 25,350,682 | +0.09(+0.73%) |
Apr 10, 2023 | 11.85 | 11.92 | 11.75 | 11.75 | 22,874,586 | +0.01(+0.08%) |
Apr 06, 2023 | 11.90 | 11.94 | 11.73 | 11.74 | 30,831,490 | -0.09(-0.73%) |
Apr 05, 2023 | 11.75 | 11.89 | 11.74 | 11.82 | 33,856,028 | +0.12(+1.06%) |
Apr 04, 2023 | 11.64 | 11.74 | 11.60 | 11.70 | 27,894,486 | +0.05(+0.41%) |
Apr 03, 2023 | 11.70 | 11.75 | 11.64 | 11.65 | 23,777,620 | +0.03(+0.25%) |
Mar 31, 2023 | 11.79 | 11.82 | 11.61 | 11.62 | 23,938,888 | -0.19(-1.62%) |
Mar 30, 2023 | 11.83 | 11.89 | 11.79 | 11.81 | 20,547,718 | -0.10(-0.88%) |
Mar 29, 2023 | 11.99 | 12.03 | 11.90 | 11.92 | 27,142,234 | -0.23(-1.88%) |
Mar 28, 2023 | 12.10 | 12.24 | 12.10 | 12.15 | 21,112,576 | +0.07(+0.55%) |
Mar 27, 2023 | 11.96 | 12.12 | 11.93 | 12.08 | 28,085,930 | +0.09(+0.72%) |
Mar 24, 2023 | 12.06 | 12.15 | 11.99 | 11.99 | 43,495,528 | -0.03(-0.24%) |
Mar 23, 2023 | 12.02 | 12.15 | 11.86 | 12.02 | 34,265,520 | -0.14(-1.18%) |
Mar 22, 2023 | 12.01 | 12.17 | 11.81 | 12.17 | 33,692,312 | +0.15(+1.29%) |
Mar 21, 2023 | 12.10 | 12.16 | 11.98 | 12.01 | 25,160,150 | -0.17(-1.40%) |
Mar 20, 2023 | 12.26 | 12.33 | 12.16 | 12.18 | 33,167,042 | -0.04(-0.31%) |
Mar 17, 2023 | 12.15 | 12.29 | 12.07 | 12.22 | 40,999,100 | +0.07(+0.55%) |
Mar 16, 2023 | 12.51 | 12.55 | 12.13 | 12.15 | 33,239,464 | -0.33(-2.66%) |
Mar 15, 2023 | 12.66 | 12.72 | 12.46 | 12.48 | 39,559,708 | -0.05(-0.38%) |
Mar 14, 2023 | 12.66 | 12.71 | 12.51 | 12.53 | 31,964,324 | -0.30(-2.36%) |
Mar 13, 2023 | 13.01 | 13.08 | 12.65 | 12.83 | 64,570,632 | -0.08(-0.59%) |
Mar 10, 2023 | 12.73 | 12.97 | 12.66 | 12.91 | 57,867,176 | +0.17(+1.34%) |
Mar 09, 2023 | 12.49 | 12.77 | 12.39 | 12.74 | 34,143,652 | +0.23(+1.82%) |
Mar 08, 2023 | 12.56 | 12.64 | 12.48 | 12.51 | 34,599,232 | -0.06(-0.45%) |
Mar 07, 2023 | 12.42 | 12.60 | 12.38 | 12.57 | 28,372,656 | +0.14(+1.14%) |
Mar 06, 2023 | 12.38 | 12.43 | 12.26 | 12.43 | 28,478,036 | -0.01(-0.08%) |
Mar 03, 2023 | 12.61 | 12.64 | 12.42 | 12.44 | 25,848,824 | -0.25(-1.94%) |
Mar 02, 2023 | 12.91 | 12.92 | 12.65 | 12.68 | 32,340,716 | -0.10(-0.81%) |