Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.67 | 11.15 | 10.66 | 10.84 | 3,116 | -0.33(-2.95%) |
May 17, 2024 | 10.97 | 11.17 | 10.50 | 11.17 | 3,449 | +0.16(+1.45%) |
May 16, 2024 | 10.62 | 11.02 | 10.50 | 11.01 | 18,557 | +0.41(+3.87%) |
May 15, 2024 | 10.45 | 10.76 | 10.43 | 10.60 | 7,150 | +0.11(+1.05%) |
May 14, 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 1,905 | -0.28(-2.60%) |
May 13, 2024 | 10.42 | 10.77 | 10.42 | 10.77 | 2,103 | +0.29(+2.77%) |
May 10, 2024 | 10.60 | 10.60 | 10.40 | 10.48 | 1,261 | +0.06(+0.58%) |
May 09, 2024 | 10.61 | 10.61 | 10.42 | 10.42 | 1,984 | +0.08(+0.77%) |
May 08, 2024 | 10.80 | 10.80 | 10.34 | 10.34 | 39,780 | -0.14(-1.34%) |
May 07, 2024 | 10.45 | 10.50 | 10.30 | 10.48 | 5,979 | -0.02(-0.19%) |
May 06, 2024 | 10.55 | 10.60 | 10.42 | 10.50 | 58,504 | +0.02(+0.19%) |
May 03, 2024 | 10.50 | 10.50 | 10.30 | 10.48 | 3,325 | +0.18(+1.75%) |
May 02, 2024 | 10.39 | 10.50 | 10.29 | 10.30 | 4,963 | -0.18(-1.72%) |
May 01, 2024 | 10.27 | 10.48 | 10.27 | 10.48 | 2,798 | +0.21(+2.04%) |
Apr 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 3,419 | -0.21(-2.00%) |
Apr 29, 2024 | 10.28 | 10.48 | 10.27 | 10.48 | 1,407 | +0.05(+0.48%) |
Apr 26, 2024 | 10.50 | 10.50 | 10.43 | 10.43 | 2,714 | +0.16(+1.56%) |
Apr 25, 2024 | 10.38 | 10.38 | 10.27 | 10.27 | 3,755 | -0.04(-0.39%) |
Apr 24, 2024 | 10.48 | 10.48 | 10.31 | 10.31 | 2,395 | -0.19(-1.81%) |
Apr 23, 2024 | 10.39 | 10.50 | 10.39 | 10.50 | 1,329 | +0.01(+0.10%) |
Apr 22, 2024 | 10.29 | 10.50 | 10.28 | 10.49 | 2,706 | +0.10(+0.96%) |
Apr 19, 2024 | 10.29 | 10.47 | 10.29 | 10.39 | 3,378 | +0.13(+1.27%) |
Apr 18, 2024 | 10.34 | 10.50 | 10.26 | 10.26 | 4,650 | -0.20(-1.91%) |
Apr 17, 2024 | 10.47 | 10.47 | 10.29 | 10.46 | 1,769 | +0.11(+1.06%) |
Apr 16, 2024 | 10.50 | 10.50 | 10.27 | 10.35 | 3,643 | +0.08(+0.78%) |
Apr 15, 2024 | 10.54 | 10.54 | 10.27 | 10.27 | 3,010 | -0.02(-0.19%) |
Apr 12, 2024 | 10.36 | 10.49 | 10.29 | 10.29 | 6,468 | -0.10(-0.96%) |
Apr 11, 2024 | 10.24 | 10.39 | 10.24 | 10.39 | 9,630 | -0.02(-0.19%) |
Apr 10, 2024 | 10.40 | 10.57 | 10.26 | 10.41 | 25,263 | +0.05(+0.48%) |
Apr 09, 2024 | 10.30 | 10.44 | 10.30 | 10.36 | 12,942 | +0.05(+0.48%) |
Apr 08, 2024 | 10.34 | 10.38 | 10.26 | 10.31 | 9,487 | +0.04(+0.39%) |
Apr 05, 2024 | 10.26 | 10.38 | 9.765 | 10.27 | 9,597 | +0.02(+0.20%) |
Apr 04, 2024 | 10.28 | 10.39 | 10.25 | 10.25 | 3,792 | -0.06(-0.58%) |
Apr 03, 2024 | 10.26 | 10.55 | 10.26 | 10.31 | 8,183 | +0.03(+0.29%) |
Apr 02, 2024 | 10.27 | 10.35 | 10.26 | 10.28 | 5,309 | -0.03(-0.29%) |
Apr 01, 2024 | 10.30 | 10.49 | 10.28 | 10.31 | 3,245 | -0.05(-0.48%) |
Mar 28, 2024 | 10.38 | 10.44 | 10.28 | 10.36 | 13,584 | -0.01(-0.10%) |
Mar 27, 2024 | 10.28 | 10.37 | 10.15 | 10.37 | 34,614 | +0.04(+0.39%) |
Mar 26, 2024 | 10.45 | 10.46 | 10.27 | 10.33 | 19,735 | +0.01(+0.10%) |
Mar 25, 2024 | 10.35 | 10.49 | 10.21 | 10.32 | 23,239 | -0.02(-0.19%) |
Mar 22, 2024 | 10.36 | 10.50 | 10.28 | 10.34 | 21,785 | -0.16(-1.52%) |
Mar 21, 2024 | 10.50 | 10.52 | 10.44 | 10.50 | 7,669 | +0.08(+0.77%) |
Mar 20, 2024 | 10.50 | 10.50 | 10.42 | 10.42 | 2,957 | -0.08(-0.76%) |
Mar 19, 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 2,382 | +0.15(+1.45%) |
Mar 18, 2024 | 10.36 | 10.59 | 10.35 | 10.35 | 2,216 | -0.05(-0.48%) |
Mar 15, 2024 | 10.03 | 10.55 | 9.945 | 10.40 | 36,720 | +0.04(+0.39%) |
Mar 14, 2024 | 10.35 | 10.51 | 10.11 | 10.36 | 18,660 | -0.08(-0.77%) |
Mar 13, 2024 | 10.36 | 10.59 | 10.35 | 10.44 | 3,442 | +0.08(+0.77%) |
Mar 12, 2024 | 10.40 | 10.45 | 10.35 | 10.36 | 6,365 | +0.01(+0.10%) |
Mar 11, 2024 | 10.38 | 10.55 | 10.35 | 10.35 | 5,004 | -0.17(-1.62%) |
Mar 08, 2024 | 10.36 | 10.52 | 10.36 | 10.52 | 1,410 | +0.05(+0.48%) |
Mar 07, 2024 | 10.40 | 10.75 | 10.34 | 10.47 | 6,501 | +0.06(+0.58%) |
Mar 06, 2024 | 10.54 | 10.54 | 10.34 | 10.41 | 5,493 | +0.07(+0.68%) |
Mar 05, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1,628 | -0.15(-1.43%) |
Mar 04, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 666 | +0.06(+0.58%) |
Mar 01, 2024 | 10.36 | 10.49 | 10.36 | 10.43 | 4,306 | -0.01(-0.10%) |
Feb 29, 2024 | 10.54 | 10.73 | 10.44 | 10.44 | 4,127 | +0.07(+0.68%) |
Feb 28, 2024 | 10.56 | 10.56 | 10.35 | 10.37 | 2,386 | -0.11(-1.05%) |
Feb 27, 2024 | 10.36 | 10.52 | 10.35 | 10.48 | 4,558 | +0.01(+0.10%) |
Feb 26, 2024 | 10.36 | 10.47 | 10.35 | 10.47 | 920 | +0.03(+0.29%) |
Feb 23, 2024 | 10.50 | 10.50 | 10.34 | 10.44 | 3,536 | +0.01(+0.10%) |
Feb 22, 2024 | 10.48 | 10.48 | 10.32 | 10.43 | 10,945 | +0.03(+0.29%) |
Feb 21, 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10,984 | +0.01(+0.10%) |
Feb 20, 2024 | 10.40 | 10.58 | 10.39 | 10.39 | 6,991 | -0.09(-0.86%) |
Feb 16, 2024 | 10.60 | 10.60 | 10.46 | 10.48 | 3,551 | -0.06(-0.57%) |
Feb 15, 2024 | 10.58 | 10.72 | 10.38 | 10.54 | 34,431 | -0.05(-0.47%) |
Feb 14, 2024 | 10.57 | 10.59 | 10.57 | 10.59 | 2,941 | +0.14(+1.34%) |
Feb 13, 2024 | 10.40 | 10.53 | 10.26 | 10.45 | 40,681 | +0.03(+0.29%) |
Feb 12, 2024 | 10.53 | 10.75 | 10.34 | 10.42 | 63,677 | -0.10(-0.95%) |
Feb 09, 2024 | 10.55 | 10.74 | 10.45 | 10.52 | 36,287 | -0.04(-0.38%) |
Feb 08, 2024 | 10.50 | 10.69 | 10.50 | 10.56 | 32,284 | +0.06(+0.57%) |
Feb 07, 2024 | 10.54 | 10.55 | 10.50 | 10.50 | 5,597 | +0.04(+0.38%) |
Feb 06, 2024 | 10.56 | 10.59 | 10.46 | 10.46 | 2,118 | +0.01(+0.10%) |
Feb 05, 2024 | 10.38 | 10.60 | 10.38 | 10.45 | 11,987 | +0.00(+0.00%) |
Feb 02, 2024 | 10.49 | 10.70 | 10.45 | 10.45 | 4,296 | -0.15(-1.42%) |
Feb 01, 2024 | 10.45 | 10.60 | 10.40 | 10.60 | 10,890 | +0.16(+1.53%) |
Jan 31, 2024 | 10.44 | 10.46 | 10.31 | 10.44 | 17,178 | +0.00(+0.00%) |
Jan 30, 2024 | 10.49 | 10.51 | 10.44 | 10.44 | 11,599 | +0.08(+0.77%) |
Jan 29, 2024 | 10.52 | 10.53 | 9.630 | 10.36 | 38,369 | -0.18(-1.71%) |
Jan 26, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 3,226 | +0.03(+0.29%) |
Jan 25, 2024 | 10.55 | 10.60 | 10.51 | 10.51 | 11,099 | -0.03(-0.28%) |
Jan 24, 2024 | 10.58 | 10.58 | 10.53 | 10.54 | 4,121 | +0.00(+0.00%) |
Jan 23, 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 4,786 | -0.06(-0.57%) |
Jan 22, 2024 | 10.55 | 10.60 | 10.53 | 10.60 | 11,541 | +0.00(+0.00%) |
Jan 19, 2024 | 10.66 | 10.66 | 10.50 | 10.60 | 9,349 | +0.09(+0.86%) |
Jan 18, 2024 | 10.64 | 10.64 | 10.51 | 10.51 | 3,747 | -0.06(-0.57%) |
Jan 17, 2024 | 10.55 | 10.60 | 10.53 | 10.57 | 17,210 | +0.01(+0.09%) |
Jan 16, 2024 | 10.55 | 10.61 | 10.54 | 10.56 | 21,304 | +0.00(+0.00%) |
Jan 12, 2024 | 10.57 | 10.60 | 10.55 | 10.56 | 4,360 | +0.02(+0.19%) |
Jan 11, 2024 | 10.58 | 10.60 | 10.53 | 10.54 | 11,550 | -0.08(-0.75%) |
Jan 10, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 3,892 | +0.06(+0.57%) |
Jan 09, 2024 | 10.57 | 10.60 | 10.40 | 10.56 | 12,651 | -0.07(-0.66%) |
Jan 08, 2024 | 10.60 | 10.67 | 10.58 | 10.63 | 8,821 | -0.05(-0.47%) |
Jan 05, 2024 | 10.69 | 10.71 | 10.60 | 10.68 | 12,525 | +0.00(+0.00%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.58 | 10.68 | 12,845 | -0.01(-0.09%) |
Jan 03, 2024 | 10.58 | 10.79 | 10.58 | 10.69 | 55,774 | +0.10(+0.94%) |
Jan 02, 2024 | 10.62 | 10.71 | 10.47 | 10.59 | 68,957 | +0.00(+0.00%) |
Dec 29, 2023 | 10.50 | 10.64 | 10.45 | 10.59 | 61,196 | +0.11(+1.05%) |
Dec 28, 2023 | 10.58 | 10.63 | 10.41 | 10.48 | 52,482 | +0.08(+0.77%) |
Dec 27, 2023 | 11.00 | 11.00 | 10.23 | 10.40 | 221,387 | -0.28(-2.62%) |
Dec 26, 2023 | 10.93 | 11.30 | 10.60 | 10.68 | 136,276 | -0.42(-3.78%) |
Dec 22, 2023 | 10.90 | 11.40 | 10.60 | 11.10 | 52,247 | +0.07(+0.63%) |
Dec 21, 2023 | 11.09 | 11.20 | 10.69 | 11.03 | 44,314 | +0.00(+0.00%) |
Dec 20, 2023 | 10.92 | 11.20 | 10.91 | 11.03 | 6,114 | +0.18(+1.66%) |
Dec 19, 2023 | 11.28 | 11.55 | 10.85 | 10.85 | 112,106 | -0.28(-2.52%) |
Dec 18, 2023 | 11.35 | 11.55 | 11.09 | 11.13 | 17,275 | -0.21(-1.85%) |
Dec 15, 2023 | 11.59 | 11.60 | 11.31 | 11.34 | 17,287 | -0.20(-1.73%) |
Dec 14, 2023 | 11.30 | 11.54 | 11.30 | 11.54 | 5,693 | +0.16(+1.41%) |
Dec 13, 2023 | 10.94 | 11.59 | 10.94 | 11.38 | 5,995 | +0.42(+3.83%) |
Dec 12, 2023 | 11.04 | 11.26 | 10.94 | 10.96 | 8,065 | -0.14(-1.26%) |
Dec 11, 2023 | 11.03 | 11.10 | 11.02 | 11.10 | 10,376 | -0.13(-1.16%) |
Dec 08, 2023 | 11.39 | 11.39 | 11.23 | 11.23 | 2,271 | -0.05(-0.44%) |
Dec 07, 2023 | 11.28 | 11.28 | 11.03 | 11.28 | 3,070 | +0.19(+1.71%) |
Dec 06, 2023 | 11.19 | 11.37 | 10.97 | 11.09 | 4,496 | -0.08(-0.72%) |
Dec 05, 2023 | 11.00 | 11.32 | 11.00 | 11.17 | 2,360 | +0.00(+0.00%) |
Dec 04, 2023 | 11.07 | 11.24 | 11.07 | 11.17 | 5,356 | +0.11(+0.99%) |
Dec 01, 2023 | 11.30 | 11.30 | 10.99 | 11.06 | 12,228 | -0.08(-0.72%) |
Nov 30, 2023 | 11.05 | 11.14 | 10.96 | 11.14 | 13,054 | +0.09(+0.81%) |
Nov 29, 2023 | 11.10 | 11.10 | 10.78 | 11.05 | 26,933 | +0.10(+0.91%) |
Nov 28, 2023 | 10.97 | 11.09 | 10.94 | 10.95 | 10,046 | -0.18(-1.62%) |
Nov 27, 2023 | 11.15 | 11.27 | 10.95 | 11.13 | 11,479 | -0.04(-0.36%) |
Nov 24, 2023 | 11.73 | 11.73 | 11.00 | 11.17 | 24,166 | -0.35(-3.04%) |
Nov 22, 2023 | 11.40 | 11.70 | 11.03 | 11.52 | 5,069 | -0.02(-0.17%) |
Nov 21, 2023 | 11.11 | 11.58 | 11.11 | 11.54 | 9,595 | -0.20(-1.70%) |
Nov 20, 2023 | 11.37 | 11.74 | 11.36 | 11.74 | 4,648 | +0.27(+2.35%) |
Nov 17, 2023 | 11.06 | 11.47 | 11.06 | 11.47 | 9,887 | +0.27(+2.41%) |
Nov 16, 2023 | 11.20 | 11.21 | 11.20 | 11.20 | 3,706 | -0.02(-0.18%) |
Nov 15, 2023 | 11.27 | 11.49 | 11.17 | 11.22 | 13,184 | -0.27(-2.35%) |
Nov 14, 2023 | 11.24 | 11.56 | 11.06 | 11.49 | 14,855 | +0.42(+3.79%) |
Nov 13, 2023 | 11.11 | 11.20 | 11.00 | 11.07 | 7,644 | -0.06(-0.54%) |
Nov 10, 2023 | 11.11 | 11.15 | 11.03 | 11.13 | 7,352 | +0.18(+1.64%) |
Nov 09, 2023 | 10.94 | 10.95 | 10.93 | 10.95 | 2,763 | -0.15(-1.35%) |
Nov 08, 2023 | 11.12 | 11.15 | 11.00 | 11.10 | 6,507 | +0.13(+1.23%) |
Nov 07, 2023 | 11.16 | 11.16 | 10.83 | 10.96 | 9,840 | -0.03(-0.23%) |
Nov 06, 2023 | 11.03 | 11.08 | 10.99 | 10.99 | 3,411 | -0.07(-0.63%) |
Nov 03, 2023 | 10.85 | 11.25 | 10.85 | 11.06 | 5,955 | +0.09(+0.82%) |
Nov 02, 2023 | 10.75 | 11.25 | 10.75 | 10.97 | 5,458 | +0.09(+0.83%) |
Nov 01, 2023 | 10.74 | 11.09 | 10.74 | 10.88 | 12,790 | -0.16(-1.45%) |
Oct 31, 2023 | 10.76 | 11.17 | 10.75 | 11.04 | 10,069 | +0.26(+2.41%) |
Oct 30, 2023 | 10.90 | 11.23 | 10.70 | 10.78 | 9,500 | +0.06(+0.56%) |
Oct 27, 2023 | 11.32 | 11.32 | 10.50 | 10.72 | 35,348 | -0.18(-1.65%) |
Oct 26, 2023 | 11.09 | 11.37 | 10.80 | 10.90 | 15,819 | +0.09(+0.83%) |
Oct 25, 2023 | 10.86 | 11.44 | 10.81 | 10.81 | 10,098 | -0.39(-3.48%) |
Oct 24, 2023 | 10.81 | 11.20 | 10.80 | 11.20 | 7,575 | +0.44(+4.09%) |
Oct 23, 2023 | 10.80 | 11.08 | 10.76 | 10.76 | 11,919 | +0.02(+0.19%) |
Oct 20, 2023 | 10.61 | 11.48 | 10.61 | 10.74 | 12,870 | -0.09(-0.83%) |
Oct 19, 2023 | 10.84 | 11.48 | 10.81 | 10.83 | 13,372 | -0.07(-0.64%) |
Oct 18, 2023 | 10.90 | 10.98 | 10.80 | 10.90 | 8,977 | +0.01(+0.09%) |
Oct 17, 2023 | 10.90 | 10.97 | 10.79 | 10.89 | 7,742 | +0.01(+0.09%) |
Oct 16, 2023 | 10.89 | 11.39 | 10.65 | 10.88 | 20,933 | -0.04(-0.37%) |
Oct 13, 2023 | 10.70 | 11.09 | 10.70 | 10.92 | 7,086 | +0.25(+2.34%) |
Oct 12, 2023 | 10.50 | 10.74 | 10.45 | 10.67 | 18,922 | -0.13(-1.20%) |
Oct 11, 2023 | 10.75 | 11.25 | 10.56 | 10.80 | 20,097 | -0.16(-1.46%) |
Oct 10, 2023 | 11.17 | 11.25 | 10.84 | 10.96 | 30,359 | -0.08(-0.72%) |
Oct 09, 2023 | 11.23 | 11.29 | 11.00 | 11.04 | 12,973 | -0.21(-1.87%) |
Oct 06, 2023 | 11.40 | 11.55 | 11.11 | 11.25 | 10,115 | -0.21(-1.83%) |
Oct 05, 2023 | 11.07 | 11.51 | 11.07 | 11.46 | 4,444 | +0.28(+2.50%) |
Oct 04, 2023 | 11.35 | 11.50 | 11.15 | 11.18 | 4,859 | +0.01(+0.09%) |
Oct 03, 2023 | 11.12 | 11.41 | 11.05 | 11.17 | 3,502 | -0.05(-0.45%) |
Oct 02, 2023 | 11.26 | 11.26 | 11.21 | 11.22 | 2,678 | -0.07(-0.62%) |
Sep 29, 2023 | 11.17 | 11.38 | 11.12 | 11.29 | 2,597 | -0.11(-0.96%) |
Sep 28, 2023 | 11.25 | 11.48 | 11.01 | 11.40 | 2,543 | -0.02(-0.18%) |
Sep 27, 2023 | 11.41 | 11.45 | 11.40 | 11.42 | 2,384 | +0.17(+1.51%) |
Sep 26, 2023 | 11.25 | 11.45 | 11.25 | 11.25 | 2,172 | -0.07(-0.62%) |
Sep 25, 2023 | 11.88 | 11.32 | 11.32 | 11.32 | 1,629 | -0.01(-0.09%) |
Sep 22, 2023 | 11.32 | 11.35 | 11.25 | 11.33 | 2,741 | +0.18(+1.61%) |
Sep 21, 2023 | 11.28 | 11.29 | 11.13 | 11.15 | 5,471 | -0.09(-0.80%) |
Sep 20, 2023 | 11.37 | 11.37 | 11.00 | 11.24 | 4,338 | -0.09(-0.79%) |
Sep 19, 2023 | 11.57 | 11.83 | 11.20 | 11.33 | 9,267 | +0.01(+0.09%) |
Sep 18, 2023 | 11.49 | 11.66 | 11.30 | 11.32 | 13,023 | -0.27(-2.33%) |
Sep 15, 2023 | 11.04 | 12.00 | 10.96 | 11.59 | 57,204 | +0.51(+4.60%) |
Sep 14, 2023 | 11.06 | 11.39 | 11.00 | 11.08 | 10,054 | +0.14(+1.28%) |
Sep 13, 2023 | 11.07 | 11.18 | 10.94 | 10.94 | 13,477 | -0.15(-1.35%) |
Sep 12, 2023 | 11.51 | 11.51 | 11.09 | 11.09 | 1,335 | +0.05(+0.45%) |
Sep 11, 2023 | 11.28 | 11.28 | 10.93 | 11.04 | 4,609 | -0.03(-0.27%) |
Sep 08, 2023 | 11.42 | 11.42 | 11.07 | 11.07 | 1,571 | +0.04(+0.36%) |
Sep 07, 2023 | 11.12 | 11.36 | 11.02 | 11.03 | 7,217 | +0.03(+0.27%) |
Sep 06, 2023 | 11.05 | 11.09 | 11.00 | 11.00 | 8,076 | -0.04(-0.36%) |
Sep 05, 2023 | 11.02 | 11.68 | 11.01 | 11.04 | 5,146 | +0.05(+0.45%) |
Sep 01, 2023 | 11.07 | 11.26 | 10.95 | 10.99 | 3,997 | -0.15(-1.35%) |
Aug 31, 2023 | 11.45 | 11.73 | 11.06 | 11.14 | 3,021 | +0.07(+0.63%) |
Aug 30, 2023 | 11.04 | 11.57 | 10.82 | 11.07 | 9,289 | -0.21(-1.86%) |
Aug 29, 2023 | 11.35 | 11.48 | 10.90 | 11.28 | 10,961 | +0.35(+3.20%) |
Aug 28, 2023 | 11.25 | 11.86 | 10.74 | 10.93 | 17,367 | -0.27(-2.41%) |
Aug 25, 2023 | 11.24 | 11.50 | 11.04 | 11.20 | 5,552 | +0.19(+1.73%) |
Aug 24, 2023 | 11.34 | 11.45 | 11.01 | 11.01 | 8,304 | -0.45(-3.93%) |
Aug 23, 2023 | 11.53 | 11.55 | 11.43 | 11.46 | 5,228 | +0.21(+1.87%) |
Aug 22, 2023 | 11.09 | 11.38 | 11.02 | 11.25 | 5,227 | +0.15(+1.35%) |
Aug 21, 2023 | 11.27 | 11.30 | 11.10 | 11.10 | 4,135 | +0.07(+0.63%) |
Aug 18, 2023 | 11.05 | 11.14 | 10.89 | 11.03 | 6,306 | +0.03(+0.27%) |
Aug 17, 2023 | 11.00 | 11.06 | 10.97 | 11.00 | 15,722 | +0.01(+0.09%) |
Aug 16, 2023 | 11.01 | 11.09 | 10.93 | 10.99 | 19,064 | +0.00(+0.00%) |
Aug 15, 2023 | 11.03 | 11.26 | 10.94 | 10.99 | 25,955 | +0.03(+0.27%) |
Aug 14, 2023 | 11.45 | 11.45 | 10.96 | 10.96 | 1,057 | -0.22(-1.97%) |
Aug 11, 2023 | 11.24 | 11.24 | 10.93 | 11.18 | 5,035 | +0.27(+2.47%) |
Aug 10, 2023 | 10.90 | 11.44 | 10.85 | 10.91 | 20,912 | -0.06(-0.55%) |
Aug 09, 2023 | 11.09 | 11.09 | 10.90 | 10.97 | 12,504 | +0.07(+0.64%) |
Aug 08, 2023 | 11.02 | 11.04 | 10.90 | 10.90 | 14,255 | -0.01(-0.09%) |
Aug 07, 2023 | 10.88 | 11.00 | 10.88 | 10.91 | 5,411 | +0.10(+0.93%) |
Aug 04, 2023 | 11.02 | 11.26 | 10.69 | 10.81 | 7,295 | -0.23(-2.08%) |
Aug 03, 2023 | 10.90 | 11.12 | 10.88 | 11.04 | 6,491 | +0.07(+0.64%) |
Aug 02, 2023 | 10.91 | 11.32 | 10.86 | 10.97 | 11,953 | +0.14(+1.29%) |
Aug 01, 2023 | 10.96 | 11.50 | 10.78 | 10.83 | 35,472 | -0.24(-2.17%) |
Jul 31, 2023 | 11.00 | 11.25 | 10.93 | 11.07 | 16,621 | +0.04(+0.36%) |
Jul 28, 2023 | 11.06 | 11.39 | 10.93 | 11.03 | 20,277 | +0.10(+0.91%) |
Jul 27, 2023 | 11.05 | 11.11 | 10.90 | 10.93 | 22,285 | -0.11(-1.00%) |
Jul 26, 2023 | 10.97 | 11.04 | 10.92 | 11.04 | 9,057 | +0.11(+1.01%) |
Jul 25, 2023 | 11.00 | 11.16 | 10.93 | 10.93 | 14,937 | -0.04(-0.36%) |
Jul 24, 2023 | 10.88 | 11.02 | 10.88 | 10.97 | 3,223 | +0.10(+0.92%) |
Jul 21, 2023 | 11.15 | 11.49 | 10.87 | 10.87 | 22,923 | -0.11(-1.00%) |
Jul 20, 2023 | 11.02 | 11.22 | 10.95 | 10.98 | 17,685 | -0.02(-0.18%) |
Jul 19, 2023 | 11.06 | 11.55 | 10.85 | 11.00 | 17,389 | -0.22(-1.96%) |
Jul 18, 2023 | 11.01 | 11.92 | 11.00 | 11.22 | 3,483 | +0.14(+1.26%) |
Jul 17, 2023 | 11.01 | 11.45 | 10.98 | 11.08 | 8,054 | +0.02(+0.18%) |
Jul 14, 2023 | 11.15 | 11.19 | 11.04 | 11.06 | 4,285 | -0.11(-0.98%) |
Jul 13, 2023 | 11.28 | 11.58 | 11.10 | 11.17 | 5,134 | +0.07(+0.63%) |
Jul 12, 2023 | 11.49 | 11.88 | 10.98 | 11.10 | 19,969 | +0.00(+0.00%) |
Jul 11, 2023 | 11.20 | 11.20 | 11.05 | 11.10 | 1,758 | -0.09(-0.80%) |
Jul 10, 2023 | 11.19 | 11.35 | 11.02 | 11.19 | 3,647 | -0.02(-0.18%) |
Jul 07, 2023 | 11.00 | 11.37 | 11.00 | 11.21 | 3,779 | +0.24(+2.19%) |
Jul 06, 2023 | 10.97 | 11.16 | 10.76 | 10.97 | 9,526 | -0.01(-0.09%) |
Jul 05, 2023 | 10.42 | 11.89 | 10.42 | 10.98 | 46,744 | -0.04(-0.36%) |
Jul 03, 2023 | 10.92 | 11.05 | 10.80 | 11.02 | 14,400 | +0.05(+0.46%) |
Jun 30, 2023 | 11.04 | 11.09 | 10.97 | 10.97 | 12,580 | -0.10(-0.90%) |
Jun 29, 2023 | 10.99 | 11.07 | 10.89 | 11.07 | 15,244 | -0.02(-0.18%) |
Jun 28, 2023 | 11.05 | 11.22 | 10.95 | 11.09 | 24,613 | +0.13(+1.19%) |
Jun 27, 2023 | 10.88 | 11.11 | 10.88 | 10.96 | 12,738 | -0.03(-0.27%) |
Jun 26, 2023 | 10.84 | 11.10 | 10.84 | 10.99 | 32,585 | +0.21(+1.95%) |
Jun 23, 2023 | 11.06 | 11.34 | 10.59 | 10.78 | 489,305 | -0.43(-3.79%) |
Jun 22, 2023 | 11.19 | 11.53 | 11.10 | 11.21 | 53,414 | -0.11(-0.93%) |
Jun 21, 2023 | 11.18 | 11.54 | 10.28 | 11.31 | 66,122 | +0.09(+0.76%) |
Jun 20, 2023 | 10.99 | 11.69 | 10.99 | 11.22 | 21,332 | +0.44(+4.03%) |
Jun 16, 2023 | 11.11 | 11.88 | 10.79 | 10.79 | 31,630 | -0.30(-2.71%) |
Jun 15, 2023 | 11.59 | 11.59 | 10.75 | 11.09 | 35,171 | -0.31(-2.72%) |
Jun 14, 2023 | 11.20 | 11.60 | 11.18 | 11.40 | 44,426 | +0.11(+0.97%) |
Jun 13, 2023 | 11.25 | 11.50 | 11.21 | 11.29 | 27,520 | -0.01(-0.09%) |
Jun 12, 2023 | 11.21 | 11.44 | 11.20 | 11.30 | 29,862 | -0.09(-0.83%) |
Jun 09, 2023 | 11.15 | 11.50 | 11.15 | 11.39 | 25,634 | +0.20(+1.74%) |
Jun 08, 2023 | 11.01 | 11.50 | 11.01 | 11.20 | 12,043 | +0.18(+1.63%) |
Jun 07, 2023 | 11.19 | 11.40 | 11.00 | 11.02 | 27,608 | -0.18(-1.61%) |
Jun 06, 2023 | 11.19 | 11.32 | 11.15 | 11.20 | 9,632 | +0.05(+0.45%) |
Jun 05, 2023 | 11.00 | 11.25 | 10.99 | 11.15 | 12,107 | +0.25(+2.29%) |
Jun 02, 2023 | 10.68 | 11.16 | 10.50 | 10.90 | 12,433 | +0.08(+0.74%) |