Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 10,375 | +0.02(+0.17%) |
Dec 28, 2023 | 11.85 | 11.85 | 11.77 | 11.77 | 13,139 | -0.16(-1.34%) |
Dec 27, 2023 | 11.89 | 11.95 | 11.89 | 11.93 | 9,889 | +0.10(+0.82%) |
Dec 26, 2023 | 12.00 | 12.05 | 11.68 | 11.83 | 16,015 | +0.00(+0.03%) |
Dec 22, 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 13,484 | +0.12(+1.07%) |
Dec 21, 2023 | 11.60 | 11.72 | 11.60 | 11.71 | 10,868 | +0.30(+2.68%) |
Dec 20, 2023 | 11.52 | 11.55 | 11.35 | 11.40 | 13,618 | -0.16(-1.38%) |
Dec 19, 2023 | 11.54 | 11.56 | 11.50 | 11.56 | 22,997 | +0.16(+1.38%) |
Dec 18, 2023 | 11.42 | 11.46 | 11.38 | 11.40 | 8,116 | +0.11(+1.00%) |
Dec 15, 2023 | 11.38 | 11.40 | 11.27 | 11.29 | 21,978 | -0.27(-2.34%) |
Dec 14, 2023 | 11.44 | 11.57 | 11.40 | 11.56 | 11,097 | -0.26(-2.20%) |
Dec 13, 2023 | 11.70 | 11.85 | 11.66 | 11.82 | 341,189 | +0.13(+1.11%) |
Dec 12, 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 9,389 | -0.19(-1.60%) |
Dec 11, 2023 | 11.74 | 11.88 | 11.74 | 11.88 | 22,085 | -0.01(-0.08%) |
Dec 08, 2023 | 11.85 | 11.89 | 11.80 | 11.89 | 5,751 | +0.02(+0.17%) |
Dec 07, 2023 | 11.87 | 11.90 | 11.76 | 11.87 | 26,060 | -0.40(-3.26%) |
Dec 06, 2023 | 12.32 | 12.47 | 12.23 | 12.27 | 15,963 | +0.00(+0.00%) |
Dec 05, 2023 | 12.27 | 12.30 | 12.21 | 12.27 | 6,280 | -0.03(-0.21%) |
Dec 04, 2023 | 12.26 | 12.36 | 12.21 | 12.29 | 26,219 | -0.06(-0.53%) |
Dec 01, 2023 | 12.13 | 12.43 | 12.13 | 12.36 | 34,206 | +0.13(+1.06%) |
Nov 30, 2023 | 12.28 | 12.28 | 12.19 | 12.23 | 23,875 | -0.14(-1.13%) |
Nov 29, 2023 | 12.38 | 12.45 | 12.36 | 12.37 | 10,062 | +0.11(+0.90%) |
Nov 28, 2023 | 12.26 | 12.30 | 12.26 | 12.26 | 9,741 | +0.16(+1.32%) |
Nov 27, 2023 | 12.14 | 12.14 | 12.05 | 12.10 | 9,213 | -0.04(-0.33%) |
Nov 24, 2023 | 12.17 | 12.17 | 12.09 | 12.14 | 1,834 | +0.18(+1.51%) |
Nov 22, 2023 | 11.98 | 12.02 | 11.95 | 11.96 | 11,278 | -0.20(-1.64%) |
Nov 21, 2023 | 12.23 | 12.23 | 12.12 | 12.16 | 12,060 | -0.17(-1.38%) |
Nov 20, 2023 | 12.27 | 12.33 | 12.27 | 12.33 | 19,188 | +0.23(+1.90%) |
Nov 17, 2023 | 12.10 | 12.17 | 12.05 | 12.10 | 9,736 | +0.08(+0.67%) |
Nov 16, 2023 | 12.01 | 12.02 | 11.91 | 12.02 | 5,149 | +0.15(+1.26%) |
Nov 15, 2023 | 11.98 | 12.02 | 11.87 | 11.87 | 9,082 | +0.02(+0.21%) |
Nov 14, 2023 | 11.84 | 11.87 | 11.80 | 11.85 | 10,347 | +0.11(+0.89%) |
Nov 13, 2023 | 11.68 | 11.82 | 11.68 | 11.74 | 15,739 | +0.25(+2.18%) |
Nov 10, 2023 | 11.42 | 11.52 | 11.39 | 11.49 | 24,273 | +0.27(+2.36%) |
Nov 09, 2023 | 11.32 | 11.33 | 11.19 | 11.22 | 9,342 | -0.01(-0.05%) |
Nov 08, 2023 | 11.23 | 11.33 | 11.21 | 11.23 | 15,040 | +0.08(+0.72%) |
Nov 07, 2023 | 11.07 | 11.20 | 11.02 | 11.15 | 8,676 | -0.03(-0.27%) |
Nov 06, 2023 | 11.20 | 11.34 | 11.15 | 11.18 | 14,916 | +0.02(+0.18%) |
Nov 03, 2023 | 11.21 | 11.21 | 11.12 | 11.16 | 7,541 | +0.04(+0.36%) |
Nov 02, 2023 | 11.02 | 11.13 | 11.02 | 11.12 | 6,642 | +0.12(+1.09%) |
Nov 01, 2023 | 10.98 | 11.00 | 10.85 | 11.00 | 20,667 | +0.21(+1.95%) |
Oct 31, 2023 | 10.89 | 10.89 | 10.69 | 10.79 | 23,434 | -0.03(-0.28%) |
Oct 30, 2023 | 10.84 | 10.89 | 10.79 | 10.82 | 36,692 | +0.22(+2.08%) |
Oct 27, 2023 | 10.73 | 10.74 | 10.54 | 10.60 | 15,996 | +0.06(+0.57%) |
Oct 26, 2023 | 10.55 | 10.61 | 10.51 | 10.54 | 15,636 | -0.16(-1.50%) |
Oct 25, 2023 | 10.66 | 10.72 | 10.60 | 10.70 | 14,575 | -0.05(-0.47%) |
Oct 24, 2023 | 10.76 | 10.76 | 10.62 | 10.75 | 36,962 | -0.11(-1.01%) |
Oct 23, 2023 | 10.76 | 10.91 | 10.76 | 10.86 | 40,384 | +0.20(+1.87%) |
Oct 20, 2023 | 10.73 | 10.76 | 10.66 | 10.66 | 15,349 | -0.12(-1.11%) |
Oct 19, 2023 | 10.80 | 10.90 | 10.75 | 10.78 | 18,307 | -0.08(-0.74%) |
Oct 18, 2023 | 10.97 | 10.97 | 10.85 | 10.86 | 11,513 | -0.19(-1.72%) |
Oct 17, 2023 | 10.97 | 11.11 | 10.97 | 11.05 | 34,506 | -0.11(-0.99%) |
Oct 16, 2023 | 11.13 | 11.20 | 11.08 | 11.16 | 23,614 | +0.61(+5.78%) |
Oct 13, 2023 | 10.62 | 10.62 | 10.52 | 10.55 | 19,087 | -0.29(-2.68%) |
Oct 12, 2023 | 10.81 | 10.91 | 10.79 | 10.84 | 10,128 | -0.22(-1.99%) |
Oct 11, 2023 | 11.09 | 11.11 | 10.98 | 11.06 | 10,698 | +0.03(+0.27%) |
Oct 10, 2023 | 11.05 | 11.10 | 11.02 | 11.03 | 9,988 | +0.17(+1.57%) |
Oct 09, 2023 | 10.78 | 10.88 | 10.74 | 10.86 | 14,070 | -0.12(-1.09%) |
Oct 06, 2023 | 10.84 | 11.03 | 10.75 | 10.98 | 14,581 | +0.16(+1.46%) |
Oct 05, 2023 | 10.79 | 10.83 | 10.73 | 10.82 | 12,247 | +0.10(+0.95%) |
Oct 04, 2023 | 10.62 | 10.73 | 10.56 | 10.72 | 18,232 | +0.00(+0.00%) |
Oct 03, 2023 | 10.77 | 10.77 | 10.65 | 10.72 | 12,146 | -0.24(-2.19%) |
Oct 02, 2023 | 11.12 | 11.12 | 10.96 | 10.96 | 39,652 | -0.40(-3.52%) |
Sep 29, 2023 | 11.45 | 11.50 | 11.32 | 11.36 | 22,476 | +0.86(+8.19%) |
Sep 28, 2023 | 10.11 | 10.52 | 10.10 | 10.50 | 342,887 | +0.39(+3.86%) |
Sep 27, 2023 | 10.08 | 10.12 | 10.01 | 10.11 | 21,349 | -0.01(-0.10%) |
Sep 26, 2023 | 10.08 | 10.12 | 10.03 | 10.12 | 18,228 | -0.08(-0.78%) |
Sep 25, 2023 | 10.16 | 10.22 | 10.18 | 10.20 | 31,969 | -0.03(-0.29%) |
Sep 22, 2023 | 10.57 | 10.59 | 10.16 | 10.23 | 40,257 | -0.35(-3.31%) |
Sep 21, 2023 | 10.57 | 10.64 | 10.57 | 10.58 | 19,676 | +0.04(+0.38%) |
Sep 20, 2023 | 10.71 | 10.71 | 10.52 | 10.54 | 15,710 | +0.03(+0.29%) |
Sep 19, 2023 | 10.41 | 10.51 | 10.40 | 10.51 | 29,105 | +0.14(+1.36%) |
Sep 18, 2023 | 10.53 | 10.53 | 10.34 | 10.37 | 15,079 | -0.12(-1.11%) |
Sep 15, 2023 | 10.50 | 10.54 | 10.47 | 10.48 | 18,438 | -0.04(-0.43%) |
Sep 14, 2023 | 10.55 | 10.55 | 10.51 | 10.53 | 17,330 | +0.10(+0.96%) |
Sep 13, 2023 | 10.45 | 10.58 | 10.41 | 10.43 | 13,860 | +0.04(+0.38%) |
Sep 12, 2023 | 10.23 | 10.42 | 10.23 | 10.39 | 40,314 | +0.21(+2.06%) |
Sep 11, 2023 | 10.10 | 10.20 | 10.10 | 10.18 | 29,568 | +0.25(+2.52%) |
Sep 08, 2023 | 9.880 | 9.954 | 9.880 | 9.930 | 23,320 | +0.17(+1.74%) |
Sep 07, 2023 | 9.775 | 9.800 | 9.720 | 9.760 | 21,592 | -0.19(-1.91%) |
Sep 06, 2023 | 10.01 | 10.05 | 9.900 | 9.950 | 27,095 | -0.31(-3.02%) |
Sep 05, 2023 | 10.44 | 10.44 | 10.26 | 10.26 | 9,535 | -0.60(-5.52%) |
Sep 01, 2023 | 10.96 | 10.96 | 10.86 | 10.86 | 4,468 | -0.10(-0.91%) |
Aug 31, 2023 | 11.06 | 11.06 | 10.93 | 10.96 | 20,119 | -0.28(-2.49%) |
Aug 30, 2023 | 11.31 | 11.32 | 11.23 | 11.24 | 20,459 | +0.00(+0.00%) |
Aug 29, 2023 | 11.07 | 11.26 | 11.07 | 11.24 | 17,993 | +0.25(+2.27%) |
Aug 28, 2023 | 10.94 | 11.02 | 10.92 | 10.99 | 23,936 | +0.21(+1.95%) |
Aug 25, 2023 | 10.69 | 10.80 | 10.68 | 10.78 | 11,470 | +0.03(+0.28%) |
Aug 24, 2023 | 10.79 | 10.86 | 10.75 | 10.75 | 10,134 | -0.16(-1.47%) |
Aug 23, 2023 | 10.86 | 10.91 | 10.85 | 10.91 | 25,989 | -0.12(-1.13%) |
Aug 22, 2023 | 11.11 | 11.13 | 11.03 | 11.04 | 34,186 | -0.12(-1.03%) |
Aug 21, 2023 | 11.08 | 11.16 | 11.06 | 11.15 | 48,316 | +0.23(+2.11%) |
Aug 18, 2023 | 10.85 | 10.93 | 10.83 | 10.92 | 18,452 | -0.10(-0.91%) |
Aug 17, 2023 | 11.10 | 11.11 | 11.01 | 11.02 | 30,213 | +0.07(+0.64%) |
Aug 16, 2023 | 11.03 | 11.03 | 10.93 | 10.95 | 7,582 | +0.00(+0.00%) |
Aug 15, 2023 | 11.01 | 11.05 | 10.95 | 10.95 | 5,869 | -0.11(-0.99%) |
Aug 14, 2023 | 11.04 | 11.12 | 11.03 | 11.06 | 10,088 | -0.22(-1.95%) |
Aug 11, 2023 | 11.28 | 11.31 | 11.26 | 11.28 | 8,468 | +0.29(+2.65%) |
Aug 10, 2023 | 11.10 | 11.17 | 10.97 | 10.99 | 14,587 | +0.01(+0.08%) |
Aug 09, 2023 | 11.05 | 11.06 | 10.93 | 10.98 | 28,292 | -0.03(-0.27%) |
Aug 08, 2023 | 10.81 | 11.01 | 10.81 | 11.01 | 19,160 | -0.32(-2.82%) |
Aug 07, 2023 | 11.39 | 11.39 | 11.33 | 11.33 | 17,980 | -0.33(-2.83%) |
Aug 04, 2023 | 11.78 | 11.83 | 11.65 | 11.66 | 8,661 | -0.38(-3.16%) |
Aug 03, 2023 | 12.03 | 12.10 | 11.98 | 12.04 | 15,323 | +0.34(+2.91%) |
Aug 02, 2023 | 11.62 | 11.75 | 11.60 | 11.70 | 3,766 | -0.24(-2.01%) |
Aug 01, 2023 | 11.88 | 11.98 | 11.85 | 11.94 | 8,005 | +0.02(+0.17%) |
Jul 31, 2023 | 12.03 | 12.07 | 11.92 | 11.92 | 4,807 | +0.02(+0.17%) |
Jul 28, 2023 | 11.89 | 12.07 | 11.89 | 11.90 | 25,498 | -0.00(-0.04%) |
Jul 27, 2023 | 11.82 | 11.98 | 11.82 | 11.90 | 8,666 | -0.33(-2.70%) |
Jul 26, 2023 | 12.19 | 12.24 | 12.13 | 12.23 | 30,717 | +0.01(+0.12%) |
Jul 25, 2023 | 12.27 | 12.27 | 12.17 | 12.22 | 17,270 | -0.20(-1.61%) |
Jul 24, 2023 | 12.34 | 12.46 | 12.31 | 12.42 | 7,265 | -0.03(-0.24%) |
Jul 21, 2023 | 12.49 | 12.49 | 12.39 | 12.45 | 2,601 | -0.07(-0.52%) |
Jul 20, 2023 | 12.47 | 12.52 | 12.47 | 12.52 | 12,609 | +0.06(+0.47%) |
Jul 19, 2023 | 12.46 | 12.46 | 12.38 | 12.46 | 5,825 | -0.05(-0.43%) |
Jul 18, 2023 | 12.51 | 12.55 | 12.45 | 12.51 | 21,807 | -0.03(-0.24%) |
Jul 17, 2023 | 12.51 | 12.54 | 12.49 | 12.54 | 9,241 | +0.18(+1.46%) |
Jul 14, 2023 | 12.56 | 12.62 | 12.36 | 12.36 | 14,268 | -0.30(-2.37%) |
Jul 13, 2023 | 12.50 | 12.66 | 12.50 | 12.66 | 6,812 | +0.53(+4.37%) |
Jul 12, 2023 | 12.02 | 12.15 | 12.02 | 12.13 | 7,509 | +0.11(+0.92%) |
Jul 11, 2023 | 11.97 | 12.04 | 11.87 | 12.02 | 15,658 | +0.46(+3.97%) |
Jul 10, 2023 | 11.51 | 11.58 | 11.49 | 11.56 | 30,188 | +0.22(+1.95%) |
Jul 07, 2023 | 11.20 | 11.39 | 11.20 | 11.34 | 8,449 | +0.32(+2.89%) |
Jul 06, 2023 | 10.91 | 11.02 | 10.88 | 11.02 | 6,682 | -0.09(-0.81%) |
Jul 05, 2023 | 11.21 | 11.21 | 11.06 | 11.11 | 10,443 | -0.09(-0.80%) |
Jul 03, 2023 | 11.11 | 11.20 | 11.11 | 11.20 | 3,909 | +0.09(+0.81%) |
Jun 30, 2023 | 11.12 | 11.15 | 11.07 | 11.11 | 10,536 | +0.23(+2.11%) |
Jun 29, 2023 | 10.88 | 10.90 | 10.86 | 10.88 | 4,792 | +0.13(+1.21%) |
Jun 28, 2023 | 10.64 | 10.76 | 10.64 | 10.75 | 276,970 | -0.01(-0.09%) |
Jun 27, 2023 | 10.55 | 10.81 | 10.55 | 10.76 | 154,343 | +0.18(+1.70%) |
Jun 26, 2023 | 10.34 | 10.58 | 10.34 | 10.58 | 13,223 | +0.06(+0.57%) |
Jun 23, 2023 | 10.48 | 10.61 | 10.46 | 10.52 | 8,118 | -0.68(-6.07%) |
Jun 22, 2023 | 11.26 | 11.28 | 11.20 | 11.20 | 5,915 | -0.23(-2.01%) |
Jun 21, 2023 | 11.44 | 11.44 | 11.37 | 11.43 | 12,883 | +0.20(+1.78%) |
Jun 20, 2023 | 11.12 | 11.23 | 11.12 | 11.23 | 218,640 | +0.02(+0.18%) |
Jun 16, 2023 | 11.21 | 11.25 | 11.16 | 11.21 | 14,295 | +0.07(+0.63%) |
Jun 15, 2023 | 11.12 | 11.14 | 10.96 | 11.14 | 12,167 | +0.13(+1.18%) |
Jun 14, 2023 | 11.11 | 11.17 | 10.89 | 11.01 | 7,103 | +0.12(+1.10%) |
Jun 13, 2023 | 10.85 | 10.94 | 10.84 | 10.89 | 23,414 | +0.19(+1.78%) |
Jun 12, 2023 | 10.63 | 10.77 | 10.60 | 10.70 | 10,319 | +0.17(+1.61%) |
Jun 09, 2023 | 10.58 | 10.58 | 10.53 | 10.53 | 14,532 | -0.08(-0.75%) |
Jun 08, 2023 | 10.55 | 10.68 | 10.54 | 10.61 | 8,085 | +0.06(+0.57%) |
Jun 07, 2023 | 10.52 | 10.55 | 10.47 | 10.55 | 40,416 | +0.25(+2.43%) |
Jun 06, 2023 | 10.17 | 10.37 | 10.16 | 10.30 | 14,823 | +0.11(+1.08%) |
Jun 05, 2023 | 10.06 | 10.24 | 10.06 | 10.19 | 20,384 | -0.05(-0.49%) |
Jun 02, 2023 | 10.27 | 10.27 | 10.23 | 10.24 | 10,973 | +0.09(+0.89%) |
Jun 01, 2023 | 10.04 | 10.19 | 10.04 | 10.15 | 24,601 | +0.06(+0.59%) |
May 31, 2023 | 10.17 | 10.22 | 9.980 | 10.09 | 23,212 | -0.22(-2.13%) |
May 30, 2023 | 10.34 | 10.41 | 10.24 | 10.31 | 22,298 | -0.14(-1.34%) |
May 26, 2023 | 10.41 | 10.47 | 10.39 | 10.45 | 11,171 | -0.09(-0.85%) |
May 25, 2023 | 10.48 | 10.55 | 10.40 | 10.54 | 13,380 | +0.13(+1.25%) |
May 24, 2023 | 10.46 | 10.49 | 10.41 | 10.41 | 21,282 | -0.30(-2.80%) |
May 23, 2023 | 10.77 | 10.77 | 10.67 | 10.71 | 11,796 | -0.16(-1.47%) |
May 22, 2023 | 10.82 | 10.87 | 10.78 | 10.87 | 15,987 | +0.31(+2.94%) |
May 19, 2023 | 10.74 | 10.79 | 10.56 | 10.56 | 11,701 | -0.18(-1.68%) |
May 18, 2023 | 10.71 | 10.76 | 10.61 | 10.74 | 13,972 | +0.37(+3.57%) |
May 17, 2023 | 10.24 | 10.37 | 10.16 | 10.37 | 29,389 | -0.33(-3.04%) |
May 16, 2023 | 10.92 | 10.92 | 10.67 | 10.70 | 11,536 | -0.30(-2.73%) |
May 15, 2023 | 10.86 | 11.04 | 10.86 | 10.99 | 16,044 | +0.13(+1.24%) |
May 12, 2023 | 10.91 | 10.94 | 10.81 | 10.86 | 18,711 | +0.07(+0.65%) |
May 11, 2023 | 10.65 | 10.83 | 10.62 | 10.79 | 37,481 | -0.06(-0.55%) |
May 10, 2023 | 10.80 | 10.87 | 10.72 | 10.85 | 17,085 | +0.05(+0.46%) |
May 09, 2023 | 10.66 | 10.86 | 10.66 | 10.80 | 16,620 | -0.08(-0.74%) |
May 08, 2023 | 10.89 | 10.94 | 10.87 | 10.88 | 35,407 | +0.09(+0.83%) |
May 05, 2023 | 10.72 | 10.80 | 10.68 | 10.79 | 21,509 | +0.46(+4.45%) |
May 04, 2023 | 10.25 | 10.35 | 10.18 | 10.33 | 32,566 | -0.23(-2.18%) |
May 03, 2023 | 10.71 | 10.77 | 10.56 | 10.56 | 23,726 | -0.14(-1.31%) |
May 02, 2023 | 10.97 | 10.97 | 10.58 | 10.70 | 19,703 | -0.30(-2.73%) |
May 01, 2023 | 11.25 | 11.25 | 11.00 | 11.00 | 9,785 | -0.12(-1.08%) |
Apr 28, 2023 | 10.96 | 11.14 | 10.95 | 11.12 | 16,731 | -0.51(-4.39%) |
Apr 27, 2023 | 11.57 | 11.65 | 11.55 | 11.63 | 46,438 | +0.30(+2.65%) |
Apr 26, 2023 | 11.36 | 11.44 | 11.33 | 11.33 | 16,648 | -0.00(-0.04%) |
Apr 25, 2023 | 11.52 | 11.52 | 11.28 | 11.33 | 14,088 | -0.44(-3.70%) |
Apr 24, 2023 | 11.78 | 11.79 | 11.74 | 11.77 | 8,416 | +0.01(+0.09%) |
Apr 21, 2023 | 11.70 | 11.81 | 11.70 | 11.76 | 16,277 | -0.01(-0.08%) |
Apr 20, 2023 | 11.81 | 11.87 | 11.77 | 11.77 | 7,096 | -0.11(-0.92%) |
Apr 19, 2023 | 11.55 | 11.90 | 11.55 | 11.88 | 27,326 | +0.44(+3.84%) |
Apr 18, 2023 | 11.45 | 11.45 | 11.28 | 11.44 | 18,609 | +0.44(+4.00%) |
Apr 17, 2023 | 11.00 | 11.02 | 10.93 | 11.00 | 56,448 | -0.37(-3.25%) |
Apr 14, 2023 | 11.35 | 11.44 | 11.32 | 11.37 | 52,458 | +0.48(+4.41%) |
Apr 13, 2023 | 10.84 | 10.91 | 10.80 | 10.89 | 10,803 | +0.14(+1.30%) |
Apr 12, 2023 | 10.83 | 10.83 | 10.68 | 10.75 | 62,668 | -0.04(-0.41%) |
Apr 11, 2023 | 10.75 | 10.83 | 10.75 | 10.79 | 22,514 | +0.02(+0.22%) |
Apr 10, 2023 | 10.84 | 10.84 | 10.49 | 10.77 | 17,863 | -0.01(-0.09%) |
Apr 06, 2023 | 10.62 | 10.80 | 10.62 | 10.78 | 29,179 | +0.29(+2.76%) |
Apr 05, 2023 | 10.47 | 10.53 | 10.42 | 10.49 | 40,601 | -0.22(-2.05%) |
Apr 04, 2023 | 10.80 | 10.82 | 10.70 | 10.71 | 25,353 | +0.11(+1.04%) |
Apr 03, 2023 | 10.60 | 10.70 | 10.55 | 10.60 | 15,075 | +0.01(+0.09%) |
Mar 31, 2023 | 10.61 | 10.64 | 10.54 | 10.59 | 13,531 | -0.06(-0.56%) |
Mar 30, 2023 | 10.83 | 10.83 | 10.59 | 10.65 | 532,269 | +0.35(+3.40%) |
Mar 29, 2023 | 10.24 | 10.31 | 10.17 | 10.30 | 24,839 | +0.17(+1.68%) |
Mar 28, 2023 | 10.06 | 10.24 | 10.04 | 10.13 | 32,803 | +0.16(+1.60%) |
Mar 27, 2023 | 9.995 | 10.02 | 9.890 | 9.970 | 40,800 | +0.35(+3.64%) |
Mar 24, 2023 | 9.510 | 9.670 | 9.480 | 9.620 | 35,958 | -0.39(-3.85%) |
Mar 23, 2023 | 10.38 | 10.40 | 9.930 | 10.01 | 59,404 | -0.58(-5.52%) |
Mar 22, 2023 | 10.80 | 10.81 | 10.59 | 10.59 | 48,406 | -0.29(-2.67%) |
Mar 21, 2023 | 10.79 | 10.88 | 10.78 | 10.88 | 22,609 | +0.89(+8.91%) |
Mar 20, 2023 | 9.850 | 10.12 | 9.840 | 9.990 | 23,900 | +0.19(+1.94%) |
Mar 17, 2023 | 9.920 | 9.944 | 9.610 | 9.800 | 21,109 | -0.44(-4.30%) |
Mar 16, 2023 | 10.14 | 10.29 | 9.960 | 10.24 | 29,631 | +0.02(+0.20%) |
Mar 15, 2023 | 9.995 | 10.33 | 9.875 | 10.22 | 40,647 | -0.87(-7.84%) |
Mar 14, 2023 | 11.15 | 11.17 | 10.99 | 11.09 | 42,839 | +0.37(+3.40%) |
Mar 13, 2023 | 10.36 | 10.77 | 10.30 | 10.72 | 92,351 | -1.17(-9.80%) |
Mar 10, 2023 | 12.11 | 12.12 | 11.82 | 11.89 | 74,463 | -0.27(-2.22%) |
Mar 09, 2023 | 12.39 | 12.43 | 12.16 | 12.16 | 38,725 | -0.32(-2.56%) |
Mar 08, 2023 | 12.52 | 12.56 | 12.46 | 12.48 | 21,257 | +0.09(+0.73%) |
Mar 07, 2023 | 12.58 | 12.58 | 12.38 | 12.39 | 11,857 | -0.32(-2.52%) |
Mar 06, 2023 | 12.66 | 12.75 | 12.66 | 12.71 | 38,778 | +0.28(+2.25%) |
Mar 03, 2023 | 12.24 | 12.43 | 12.24 | 12.43 | 31,350 | +0.48(+4.02%) |
Mar 02, 2023 | 11.75 | 11.97 | 11.75 | 11.95 | 18,717 | -0.02(-0.17%) |
Mar 01, 2023 | 12.23 | 12.23 | 11.96 | 11.97 | 27,739 | -0.16(-1.36%) |
Feb 28, 2023 | 12.31 | 12.31 | 12.12 | 12.13 | 38,546 | +0.32(+2.75%) |
Feb 27, 2023 | 11.78 | 11.83 | 11.78 | 11.81 | 27,768 | +0.56(+4.98%) |
Feb 24, 2023 | 11.26 | 11.27 | 11.19 | 11.25 | 13,457 | -0.11(-0.97%) |
Feb 23, 2023 | 11.32 | 11.38 | 11.29 | 11.36 | 43,985 | +0.09(+0.80%) |
Feb 22, 2023 | 11.39 | 11.39 | 11.22 | 11.27 | 39,311 | -0.65(-5.47%) |
Feb 21, 2023 | 11.73 | 11.95 | 11.73 | 11.92 | 11,734 | -0.25(-2.03%) |
Feb 17, 2023 | 12.03 | 12.17 | 12.00 | 12.17 | 12,261 | -0.04(-0.33%) |
Feb 16, 2023 | 11.97 | 12.27 | 11.94 | 12.21 | 57,789 | +1.16(+10.50%) |
Feb 15, 2023 | 10.85 | 11.05 | 10.85 | 11.05 | 6,627 | +0.21(+1.94%) |
Feb 14, 2023 | 10.80 | 10.95 | 10.72 | 10.84 | 20,202 | +0.00(+0.00%) |
Feb 13, 2023 | 10.87 | 10.87 | 10.80 | 10.84 | 14,582 | -0.06(-0.55%) |
Feb 10, 2023 | 10.89 | 10.90 | 10.83 | 10.90 | 5,746 | -0.14(-1.27%) |
Feb 09, 2023 | 11.16 | 11.16 | 11.02 | 11.04 | 25,032 | +0.04(+0.36%) |
Feb 08, 2023 | 10.93 | 11.02 | 10.93 | 11.00 | 15,824 | +0.13(+1.20%) |
Feb 07, 2023 | 10.83 | 10.89 | 10.77 | 10.87 | 30,345 | +0.03(+0.32%) |
Feb 06, 2023 | 10.86 | 10.90 | 10.81 | 10.84 | 18,606 | -0.00(-0.05%) |
Feb 03, 2023 | 10.94 | 10.94 | 10.82 | 10.84 | 21,526 | -0.10(-0.91%) |
Feb 02, 2023 | 10.78 | 11.00 | 10.78 | 10.94 | 90,426 | -0.64(-5.53%) |
Feb 01, 2023 | 11.43 | 11.59 | 11.39 | 11.58 | 26,845 | +0.24(+2.12%) |
Jan 31, 2023 | 11.20 | 11.36 | 11.20 | 11.34 | 12,301 | +0.34(+3.09%) |
Jan 30, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 29,877 | +0.06(+0.55%) |
Jan 27, 2023 | 10.89 | 10.98 | 10.87 | 10.94 | 13,062 | +0.11(+1.02%) |
Jan 26, 2023 | 10.73 | 10.83 | 10.73 | 10.83 | 15,202 | +0.31(+2.95%) |
Jan 25, 2023 | 10.52 | 10.53 | 10.43 | 10.52 | 16,809 | +0.04(+0.38%) |
Jan 24, 2023 | 10.39 | 10.52 | 10.39 | 10.48 | 6,346 | +0.04(+0.38%) |
Jan 23, 2023 | 10.46 | 10.47 | 10.40 | 10.44 | 11,705 | +0.04(+0.38%) |
Jan 20, 2023 | 10.36 | 10.40 | 10.35 | 10.40 | 10,073 | +0.09(+0.82%) |
Jan 19, 2023 | 10.21 | 10.33 | 10.21 | 10.31 | 21,071 | -0.29(-2.78%) |
Jan 18, 2023 | 10.68 | 10.70 | 10.61 | 10.61 | 39,364 | +0.29(+2.81%) |
Jan 17, 2023 | 10.43 | 10.50 | 10.32 | 10.32 | 44,174 | +0.08(+0.78%) |
Jan 13, 2023 | 10.20 | 10.27 | 10.20 | 10.24 | 7,426 | +0.08(+0.79%) |
Jan 12, 2023 | 10.11 | 10.18 | 10.09 | 10.16 | 9,285 | +0.15(+1.50%) |
Jan 11, 2023 | 10.06 | 10.06 | 10.00 | 10.01 | 15,396 | -0.10(-0.99%) |
Jan 10, 2023 | 10.08 | 10.12 | 10.06 | 10.11 | 6,348 | -0.01(-0.10%) |
Jan 09, 2023 | 10.13 | 10.21 | 10.12 | 10.12 | 26,077 | +0.02(+0.20%) |
Jan 06, 2023 | 9.910 | 10.10 | 9.900 | 10.10 | 18,239 | +0.30(+3.06%) |
Jan 05, 2023 | 9.825 | 9.840 | 9.795 | 9.800 | 14,425 | -0.20(-2.00%) |
Jan 04, 2023 | 10.08 | 10.15 | 9.960 | 10.00 | 32,935 | +0.27(+2.72%) |