Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.66 | 11.73 | 11.59 | 11.64 | 1,290,009 | -0.10(-0.85%) |
Dec 28, 2023 | 11.72 | 11.81 | 11.69 | 11.74 | 1,234,757 | +0.00(+0.00%) |
Dec 27, 2023 | 11.79 | 11.84 | 11.71 | 11.74 | 1,094,680 | -0.05(-0.42%) |
Dec 26, 2023 | 11.78 | 11.81 | 11.68 | 11.79 | 1,944,930 | +0.02(+0.17%) |
Dec 22, 2023 | 11.76 | 11.87 | 11.68 | 11.77 | 1,857,731 | +0.03(+0.25%) |
Dec 21, 2023 | 11.52 | 11.74 | 11.47 | 11.74 | 2,176,371 | +0.31(+2.70%) |
Dec 20, 2023 | 11.52 | 11.67 | 11.39 | 11.43 | 2,123,618 | -0.13(-1.12%) |
Dec 19, 2023 | 11.43 | 11.70 | 11.43 | 11.56 | 1,872,338 | +0.13(+1.13%) |
Dec 18, 2023 | 11.51 | 11.51 | 11.31 | 11.43 | 2,166,560 | -0.01(-0.09%) |
Dec 15, 2023 | 11.73 | 11.80 | 11.43 | 11.44 | 5,237,898 | -0.26(-2.21%) |
Dec 14, 2023 | 11.49 | 11.80 | 11.45 | 11.70 | 3,625,394 | +0.51(+4.53%) |
Dec 13, 2023 | 10.66 | 11.24 | 10.60 | 11.20 | 4,349,722 | +0.58(+5.44%) |
Dec 12, 2023 | 10.57 | 10.67 | 10.50 | 10.62 | 4,626,531 | +0.06(+0.57%) |
Dec 11, 2023 | 10.50 | 10.65 | 10.44 | 10.56 | 8,209,156 | +0.02(+0.19%) |
Dec 08, 2023 | 10.59 | 10.68 | 10.50 | 10.54 | 3,353,121 | -0.07(-0.66%) |
Dec 07, 2023 | 10.45 | 10.70 | 10.45 | 10.61 | 3,654,424 | +0.21(+2.01%) |
Dec 06, 2023 | 10.74 | 10.76 | 10.33 | 10.40 | 4,265,845 | -0.22(-2.06%) |
Dec 05, 2023 | 10.67 | 10.70 | 10.47 | 10.62 | 3,670,508 | -0.11(-1.02%) |
Dec 04, 2023 | 10.66 | 10.86 | 10.61 | 10.73 | 3,584,439 | -0.05(-0.46%) |
Dec 01, 2023 | 10.45 | 10.80 | 10.45 | 10.78 | 2,719,449 | +0.29(+2.74%) |
Nov 30, 2023 | 10.49 | 10.50 | 10.39 | 10.49 | 4,388,504 | +0.04(+0.38%) |
Nov 29, 2023 | 10.40 | 10.52 | 10.37 | 10.45 | 2,806,007 | +0.15(+1.44%) |
Nov 28, 2023 | 10.04 | 10.31 | 10.04 | 10.30 | 1,979,288 | +0.21(+2.06%) |
Nov 27, 2023 | 10.06 | 10.17 | 10.00 | 10.09 | 2,321,004 | -0.04(-0.39%) |
Nov 24, 2023 | 10.04 | 10.27 | 10.04 | 10.13 | 1,863,010 | +0.05(+0.49%) |
Nov 22, 2023 | 9.955 | 10.14 | 9.920 | 10.08 | 3,141,531 | +0.25(+2.52%) |
Nov 21, 2023 | 9.846 | 9.925 | 9.747 | 9.836 | 4,770,391 | -0.07(-0.70%) |
Nov 20, 2023 | 9.826 | 10.03 | 9.668 | 9.905 | 3,282,934 | +0.08(+0.81%) |
Nov 17, 2023 | 9.826 | 9.886 | 9.668 | 9.826 | 3,848,312 | +0.14(+1.43%) |
Nov 16, 2023 | 9.787 | 9.836 | 9.598 | 9.687 | 2,886,769 | -0.07(-0.71%) |
Nov 15, 2023 | 9.658 | 9.816 | 9.618 | 9.757 | 3,721,757 | +0.10(+1.03%) |
Nov 14, 2023 | 9.549 | 9.757 | 9.479 | 9.658 | 5,393,354 | +0.45(+4.84%) |
Nov 13, 2023 | 9.172 | 9.336 | 9.123 | 9.212 | 2,137,002 | -0.10(-1.06%) |
Nov 10, 2023 | 9.262 | 9.390 | 9.192 | 9.311 | 2,678,662 | +0.01(+0.11%) |
Nov 09, 2023 | 9.569 | 9.603 | 9.281 | 9.301 | 2,835,784 | -0.19(-1.98%) |
Nov 08, 2023 | 9.430 | 9.559 | 9.336 | 9.489 | 6,748,604 | -0.27(-2.74%) |
Nov 07, 2023 | 9.529 | 9.767 | 9.489 | 9.757 | 2,323,235 | +0.21(+2.18%) |
Nov 06, 2023 | 9.608 | 9.668 | 9.509 | 9.549 | 4,258,245 | -0.09(-0.92%) |
Nov 03, 2023 | 9.361 | 9.722 | 9.346 | 9.638 | 2,711,993 | +0.43(+4.62%) |
Nov 02, 2023 | 9.331 | 9.361 | 9.103 | 9.212 | 3,007,675 | +0.12(+1.31%) |
Nov 01, 2023 | 8.915 | 9.311 | 8.836 | 9.093 | 4,069,047 | +0.42(+4.79%) |
Oct 31, 2023 | 8.776 | 8.855 | 8.598 | 8.677 | 4,139,807 | -0.09(-1.02%) |
Oct 30, 2023 | 8.875 | 9.063 | 8.727 | 8.766 | 2,245,770 | -0.02(-0.23%) |
Oct 27, 2023 | 9.162 | 9.202 | 8.727 | 8.786 | 2,746,715 | -0.33(-3.59%) |
Oct 26, 2023 | 9.123 | 9.262 | 9.024 | 9.113 | 2,254,655 | +0.02(+0.22%) |
Oct 25, 2023 | 9.192 | 9.281 | 8.885 | 9.093 | 3,295,692 | -0.23(-2.44%) |
Oct 24, 2023 | 9.390 | 9.529 | 9.301 | 9.321 | 2,300,012 | -0.04(-0.42%) |
Oct 23, 2023 | 9.509 | 9.509 | 9.351 | 9.361 | 3,135,492 | -0.20(-2.07%) |
Oct 20, 2023 | 9.658 | 9.687 | 9.499 | 9.559 | 2,340,555 | -0.03(-0.31%) |
Oct 19, 2023 | 9.608 | 9.806 | 9.494 | 9.588 | 2,827,768 | -0.04(-0.41%) |
Oct 18, 2023 | 9.826 | 9.895 | 9.598 | 9.628 | 1,821,038 | -0.31(-3.09%) |
Oct 17, 2023 | 9.697 | 9.970 | 9.697 | 9.935 | 2,345,035 | +0.13(+1.31%) |
Oct 16, 2023 | 9.529 | 9.866 | 9.450 | 9.806 | 2,736,973 | +0.39(+4.10%) |
Oct 13, 2023 | 9.440 | 9.494 | 9.385 | 9.420 | 8,251,723 | -0.03(-0.31%) |
Oct 12, 2023 | 9.588 | 9.618 | 9.390 | 9.450 | 890,874 | -0.28(-2.85%) |
Oct 11, 2023 | 9.737 | 9.806 | 9.658 | 9.727 | 908,388 | +0.01(+0.10%) |
Oct 10, 2023 | 9.578 | 9.787 | 9.559 | 9.717 | 1,050,702 | +0.16(+1.66%) |
Oct 09, 2023 | 9.499 | 9.658 | 9.460 | 9.559 | 1,018,570 | -0.03(-0.31%) |
Oct 06, 2023 | 9.430 | 9.707 | 9.430 | 9.588 | 1,786,576 | -0.07(-0.72%) |
Oct 05, 2023 | 9.598 | 9.712 | 9.588 | 9.658 | 1,518,238 | +0.01(+0.10%) |
Oct 04, 2023 | 9.450 | 9.692 | 9.361 | 9.648 | 2,598,754 | +0.21(+2.20%) |
Oct 03, 2023 | 9.816 | 9.836 | 9.400 | 9.440 | 1,521,611 | -0.45(-4.51%) |
Oct 02, 2023 | 9.886 | 9.905 | 9.742 | 9.886 | 2,041,497 | -0.01(-0.10%) |
Sep 29, 2023 | 9.935 | 10.08 | 9.821 | 9.895 | 1,238,363 | +0.02(+0.20%) |
Sep 28, 2023 | 9.895 | 9.975 | 9.836 | 9.876 | 834,296 | +0.00(+0.00%) |
Sep 27, 2023 | 9.985 | 10.01 | 9.787 | 9.876 | 1,702,640 | -0.03(-0.30%) |
Sep 26, 2023 | 9.925 | 10.01 | 9.821 | 9.905 | 1,898,801 | -0.09(-0.89%) |
Sep 25, 2023 | 9.945 | 10.03 | 9.965 | 9.995 | 1,246,325 | -0.03(-0.30%) |
Sep 22, 2023 | 9.935 | 10.09 | 9.905 | 10.02 | 1,753,555 | +0.10(+1.00%) |
Sep 21, 2023 | 10.07 | 10.12 | 9.876 | 9.925 | 1,824,042 | -0.27(-2.62%) |
Sep 20, 2023 | 10.46 | 10.55 | 10.17 | 10.19 | 2,091,349 | -0.27(-2.56%) |
Sep 19, 2023 | 10.04 | 10.51 | 10.04 | 10.46 | 5,309,300 | +0.46(+4.55%) |
Sep 18, 2023 | 10.12 | 10.30 | 9.980 | 10.00 | 2,525,056 | -0.20(-1.94%) |
Sep 15, 2023 | 10.50 | 10.57 | 9.976 | 10.20 | 10,331,890 | -0.43(-4.01%) |
Sep 14, 2023 | 10.59 | 10.73 | 10.45 | 10.63 | 3,128,538 | +0.13(+1.23%) |
Sep 13, 2023 | 10.45 | 10.54 | 10.41 | 10.50 | 2,229,063 | +0.05(+0.47%) |
Sep 12, 2023 | 10.43 | 10.53 | 10.39 | 10.45 | 1,561,159 | +0.01(+0.09%) |
Sep 11, 2023 | 10.39 | 10.44 | 10.29 | 10.44 | 2,167,912 | +0.08(+0.77%) |
Sep 08, 2023 | 10.34 | 10.42 | 10.22 | 10.36 | 1,788,290 | +0.04(+0.38%) |
Sep 07, 2023 | 10.45 | 10.50 | 10.28 | 10.32 | 3,886,127 | -0.22(-2.07%) |
Sep 06, 2023 | 10.39 | 10.58 | 10.34 | 10.54 | 2,017,840 | +0.17(+1.62%) |
Sep 05, 2023 | 10.59 | 10.64 | 10.30 | 10.37 | 2,065,939 | -0.31(-2.86%) |
Sep 01, 2023 | 10.79 | 10.81 | 10.66 | 10.68 | 1,348,870 | -0.07(-0.64%) |
Aug 31, 2023 | 10.73 | 10.79 | 10.62 | 10.75 | 1,590,374 | -0.01(-0.09%) |
Aug 30, 2023 | 10.79 | 10.81 | 10.66 | 10.76 | 1,103,566 | -0.04(-0.36%) |
Aug 29, 2023 | 10.79 | 10.84 | 10.64 | 10.79 | 1,849,828 | +0.02(+0.18%) |
Aug 28, 2023 | 10.62 | 10.78 | 10.60 | 10.78 | 2,096,670 | +0.23(+2.15%) |
Aug 25, 2023 | 10.58 | 10.66 | 10.44 | 10.55 | 1,512,150 | +0.01(+0.09%) |
Aug 24, 2023 | 10.65 | 10.77 | 10.54 | 10.54 | 1,411,111 | -0.12(-1.11%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.51 | 10.66 | 1,775,918 | +0.12(+1.12%) |
Aug 22, 2023 | 10.51 | 10.66 | 10.39 | 10.54 | 3,259,510 | +0.06(+0.56%) |
Aug 21, 2023 | 10.40 | 10.50 | 10.32 | 10.48 | 2,006,665 | +0.01(+0.09%) |
Aug 18, 2023 | 10.32 | 10.56 | 10.29 | 10.47 | 1,367,397 | +0.08(+0.76%) |
Aug 17, 2023 | 10.59 | 10.63 | 10.38 | 10.39 | 1,385,674 | -0.17(-1.59%) |
Aug 16, 2023 | 10.45 | 10.65 | 10.45 | 10.56 | 2,479,146 | +0.04(+0.37%) |
Aug 15, 2023 | 10.84 | 10.89 | 10.50 | 10.52 | 1,856,871 | -0.43(-3.96%) |
Aug 14, 2023 | 10.83 | 10.95 | 10.72 | 10.95 | 4,123,455 | +0.01(+0.09%) |
Aug 11, 2023 | 10.63 | 10.97 | 10.62 | 10.94 | 1,862,056 | +0.18(+1.65%) |
Aug 10, 2023 | 10.84 | 10.89 | 10.69 | 10.77 | 2,803,714 | -0.06(-0.55%) |
Aug 09, 2023 | 10.82 | 11.03 | 10.60 | 10.82 | 2,542,311 | +0.04(+0.37%) |
Aug 08, 2023 | 10.96 | 10.89 | 10.59 | 10.79 | 4,985,063 | -0.61(-5.36%) |
Aug 07, 2023 | 11.63 | 11.66 | 11.33 | 11.40 | 1,366,558 | -0.20(-1.70%) |
Aug 04, 2023 | 11.15 | 11.79 | 11.10 | 11.59 | 2,217,350 | +0.46(+4.16%) |
Aug 03, 2023 | 11.32 | 11.58 | 11.00 | 11.13 | 4,031,416 | +0.03(+0.27%) |
Aug 02, 2023 | 11.35 | 11.46 | 11.05 | 11.10 | 2,608,779 | -0.37(-3.26%) |
Aug 01, 2023 | 11.61 | 11.62 | 11.19 | 11.47 | 2,926,644 | -0.18(-1.52%) |
Jul 31, 2023 | 11.66 | 11.74 | 11.30 | 11.65 | 7,364,478 | +0.02(+0.17%) |
Jul 28, 2023 | 11.56 | 11.68 | 11.52 | 11.63 | 1,415,830 | +0.22(+1.90%) |
Jul 27, 2023 | 11.77 | 11.78 | 11.41 | 11.42 | 1,970,192 | -0.21(-1.78%) |
Jul 26, 2023 | 11.57 | 11.73 | 11.55 | 11.62 | 1,116,597 | -0.03(-0.25%) |
Jul 25, 2023 | 11.87 | 11.93 | 11.63 | 11.65 | 1,956,910 | -0.22(-1.83%) |
Jul 24, 2023 | 11.98 | 12.00 | 11.80 | 11.87 | 952,672 | -0.06(-0.50%) |
Jul 21, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 1,181,844 | +0.04(+0.33%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.71 | 11.89 | 1,314,315 | -0.28(-2.27%) |
Jul 19, 2023 | 12.00 | 12.18 | 11.87 | 12.17 | 1,902,171 | +0.30(+2.49%) |
Jul 18, 2023 | 11.57 | 11.89 | 11.56 | 11.87 | 1,741,711 | +0.33(+2.82%) |
Jul 17, 2023 | 11.66 | 11.66 | 11.51 | 11.54 | 2,220,816 | -0.16(-1.35%) |
Jul 14, 2023 | 11.82 | 11.82 | 11.65 | 11.70 | 2,873,489 | -0.10(-0.84%) |
Jul 13, 2023 | 11.77 | 11.81 | 11.60 | 11.80 | 9,729,602 | +0.09(+0.76%) |
Jul 12, 2023 | 11.97 | 11.97 | 11.62 | 11.71 | 3,757,041 | -0.10(-0.83%) |
Jul 11, 2023 | 11.64 | 11.90 | 11.61 | 11.81 | 2,570,852 | +0.21(+1.78%) |
Jul 10, 2023 | 11.43 | 11.70 | 11.40 | 11.60 | 1,571,784 | +0.18(+1.55%) |
Jul 07, 2023 | 11.31 | 11.52 | 11.31 | 11.43 | 2,053,406 | +0.06(+0.52%) |
Jul 06, 2023 | 11.34 | 11.46 | 11.19 | 11.37 | 1,851,939 | -0.10(-0.86%) |
Jul 05, 2023 | 11.37 | 11.48 | 11.23 | 11.47 | 1,308,877 | +0.03(+0.26%) |
Jul 03, 2023 | 11.44 | 11.50 | 11.27 | 11.44 | 715,702 | +0.03(+0.26%) |
Jun 30, 2023 | 11.48 | 11.53 | 11.34 | 11.41 | 1,711,715 | +0.03(+0.26%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.20 | 11.38 | 1,912,915 | +0.18(+1.58%) |
Jun 28, 2023 | 11.12 | 11.24 | 11.06 | 11.20 | 1,251,507 | +0.06(+0.53%) |
Jun 27, 2023 | 11.04 | 11.27 | 10.99 | 11.14 | 2,346,861 | +0.03(+0.27%) |
Jun 26, 2023 | 10.77 | 11.16 | 10.75 | 11.11 | 2,652,339 | +0.20(+1.81%) |
Jun 23, 2023 | 10.68 | 10.92 | 10.57 | 10.91 | 4,625,061 | +0.17(+1.56%) |
Jun 22, 2023 | 10.93 | 10.93 | 10.58 | 10.75 | 1,988,721 | -0.25(-2.24%) |
Jun 21, 2023 | 10.86 | 11.10 | 10.79 | 10.99 | 2,325,336 | +0.04(+0.36%) |
Jun 20, 2023 | 11.42 | 11.43 | 10.92 | 10.95 | 2,666,956 | -0.59(-5.12%) |
Jun 16, 2023 | 11.54 | 11.68 | 11.27 | 11.54 | 8,258,224 | +0.08(+0.69%) |
Jun 15, 2023 | 10.77 | 11.51 | 10.77 | 11.47 | 6,007,750 | +0.53(+4.87%) |
Jun 14, 2023 | 10.96 | 11.02 | 10.77 | 10.93 | 3,235,945 | -0.02(-0.18%) |
Jun 13, 2023 | 10.80 | 10.98 | 10.69 | 10.95 | 2,595,247 | +0.22(+2.02%) |
Jun 12, 2023 | 10.37 | 10.75 | 10.34 | 10.74 | 2,114,282 | +0.37(+3.62%) |
Jun 09, 2023 | 10.50 | 10.50 | 10.35 | 10.36 | 1,337,910 | -0.11(-1.04%) |
Jun 08, 2023 | 10.54 | 10.57 | 10.44 | 10.47 | 1,047,875 | -0.08(-0.75%) |
Jun 07, 2023 | 10.77 | 10.78 | 10.50 | 10.55 | 1,190,222 | -0.10(-0.93%) |
Jun 06, 2023 | 10.30 | 10.69 | 10.15 | 10.65 | 2,035,523 | +0.35(+3.35%) |
Jun 05, 2023 | 10.54 | 10.57 | 10.21 | 10.30 | 2,585,756 | -0.20(-1.88%) |
Jun 02, 2023 | 9.996 | 10.53 | 9.982 | 10.50 | 4,024,574 | +0.66(+6.71%) |
Jun 01, 2023 | 9.858 | 9.858 | 9.572 | 9.839 | 3,558,412 | -0.02(-0.20%) |
May 31, 2023 | 9.365 | 9.908 | 9.365 | 9.858 | 4,051,642 | +0.43(+4.60%) |
May 30, 2023 | 9.454 | 9.719 | 9.405 | 9.425 | 3,072,051 | -0.10(-1.03%) |
May 26, 2023 | 9.562 | 9.660 | 9.439 | 9.523 | 1,803,491 | -0.01(-0.10%) |
May 25, 2023 | 9.601 | 9.655 | 9.434 | 9.532 | 1,537,754 | -0.09(-0.92%) |
May 24, 2023 | 9.876 | 9.885 | 9.572 | 9.621 | 1,867,398 | -0.32(-3.25%) |
May 23, 2023 | 9.964 | 10.29 | 9.925 | 9.944 | 4,006,197 | -0.08(-0.78%) |
May 22, 2023 | 9.787 | 10.09 | 9.738 | 10.02 | 2,114,076 | +0.21(+2.10%) |
May 19, 2023 | 9.944 | 10.04 | 9.797 | 9.817 | 1,448,286 | -0.03(-0.30%) |
May 18, 2023 | 9.885 | 9.905 | 9.508 | 9.846 | 2,654,698 | -0.09(-0.89%) |
May 17, 2023 | 9.876 | 9.988 | 9.675 | 9.934 | 2,540,202 | +0.11(+1.10%) |
May 16, 2023 | 10.04 | 10.15 | 9.773 | 9.827 | 2,624,822 | -0.30(-3.00%) |
May 15, 2023 | 10.26 | 10.31 | 10.10 | 10.13 | 2,949,493 | -0.19(-1.81%) |
May 12, 2023 | 10.64 | 10.67 | 10.28 | 10.32 | 2,280,618 | -0.30(-2.86%) |
May 11, 2023 | 10.72 | 10.80 | 10.61 | 10.62 | 1,349,061 | -0.20(-1.81%) |
May 10, 2023 | 10.75 | 11.25 | 10.68 | 10.82 | 3,554,123 | +0.17(+1.57%) |
May 09, 2023 | 10.49 | 10.71 | 10.46 | 10.65 | 2,877,015 | +0.07(+0.65%) |
May 08, 2023 | 10.77 | 10.83 | 10.51 | 10.58 | 2,723,328 | -0.16(-1.46%) |
May 05, 2023 | 10.38 | 10.83 | 10.38 | 10.74 | 2,969,187 | +0.56(+5.49%) |
May 04, 2023 | 10.20 | 10.45 | 9.670 | 10.18 | 8,912,729 | +0.26(+2.67%) |
May 03, 2023 | 10.33 | 10.36 | 9.885 | 9.915 | 8,889,898 | -0.34(-3.35%) |
May 02, 2023 | 10.77 | 10.83 | 10.26 | 10.26 | 4,319,381 | -0.60(-5.51%) |
May 01, 2023 | 10.88 | 11.12 | 10.83 | 10.86 | 2,118,725 | -0.10(-0.90%) |
Apr 28, 2023 | 10.82 | 11.06 | 10.82 | 10.95 | 1,317,646 | +0.15(+1.36%) |
Apr 27, 2023 | 10.74 | 10.84 | 10.63 | 10.81 | 1,632,006 | +0.14(+1.29%) |
Apr 26, 2023 | 10.78 | 10.86 | 10.59 | 10.67 | 1,501,142 | -0.17(-1.54%) |
Apr 25, 2023 | 11.06 | 11.19 | 10.82 | 10.84 | 1,127,727 | -0.34(-3.07%) |
Apr 24, 2023 | 11.52 | 11.58 | 11.16 | 11.18 | 972,980 | -0.30(-2.65%) |
Apr 21, 2023 | 11.32 | 11.49 | 11.28 | 11.48 | 1,909,205 | +0.12(+1.04%) |
Apr 20, 2023 | 10.98 | 11.42 | 10.98 | 11.37 | 2,884,140 | +0.27(+2.48%) |
Apr 19, 2023 | 11.14 | 11.16 | 10.96 | 11.09 | 10,274,636 | -0.07(-0.62%) |
Apr 18, 2023 | 11.36 | 11.40 | 11.08 | 11.16 | 6,301,488 | -0.15(-1.30%) |
Apr 17, 2023 | 11.11 | 11.36 | 11.07 | 11.31 | 3,556,072 | +0.17(+1.50%) |
Apr 14, 2023 | 11.29 | 11.35 | 11.11 | 11.14 | 1,837,033 | -0.15(-1.30%) |
Apr 13, 2023 | 11.21 | 11.35 | 11.20 | 11.29 | 1,424,130 | +0.12(+1.05%) |
Apr 12, 2023 | 11.56 | 11.56 | 11.14 | 11.17 | 1,254,408 | -0.24(-2.06%) |
Apr 11, 2023 | 11.26 | 11.44 | 11.26 | 11.41 | 924,631 | +0.09(+0.78%) |
Apr 10, 2023 | 11.19 | 11.33 | 11.14 | 11.32 | 2,008,467 | +0.05(+0.44%) |
Apr 06, 2023 | 11.21 | 11.33 | 11.16 | 11.27 | 1,164,897 | +0.01(+0.09%) |
Apr 05, 2023 | 11.10 | 11.32 | 11.09 | 11.26 | 1,571,565 | +0.07(+0.61%) |
Apr 04, 2023 | 11.39 | 11.45 | 11.14 | 11.19 | 1,084,998 | -0.11(-0.96%) |
Apr 03, 2023 | 11.47 | 11.52 | 11.24 | 11.30 | 1,126,905 | -0.22(-1.87%) |
Mar 31, 2023 | 11.20 | 11.52 | 11.18 | 11.51 | 1,441,319 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.10 | 11.18 | 2,004,252 | +0.02(+0.18%) |
Mar 29, 2023 | 11.16 | 11.23 | 10.99 | 11.16 | 6,988,333 | +0.17(+1.52%) |
Mar 28, 2023 | 11.14 | 11.28 | 10.95 | 10.99 | 1,475,505 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.37 | 11.18 | 11.19 | 1,812,341 | +0.01(+0.09%) |
Mar 24, 2023 | 11.09 | 11.19 | 11.04 | 11.18 | 2,167,724 | +0.05(+0.44%) |
Mar 23, 2023 | 11.08 | 11.19 | 10.96 | 11.13 | 3,576,582 | +0.05(+0.44%) |
Mar 22, 2023 | 11.07 | 11.43 | 10.97 | 11.08 | 4,205,084 | +0.00(+0.00%) |
Mar 21, 2023 | 11.01 | 11.19 | 10.89 | 11.08 | 2,194,567 | +0.57(+5.41%) |
Mar 20, 2023 | 10.53 | 10.61 | 10.43 | 10.51 | 2,114,854 | +0.07(+0.66%) |
Mar 17, 2023 | 10.56 | 10.60 | 10.34 | 10.44 | 2,959,870 | -0.19(-1.75%) |
Mar 16, 2023 | 10.70 | 10.89 | 10.60 | 10.63 | 2,731,239 | -0.22(-1.99%) |
Mar 15, 2023 | 10.72 | 10.89 | 10.58 | 10.85 | 2,996,587 | -0.04(-0.36%) |
Mar 14, 2023 | 11.12 | 11.21 | 10.83 | 10.89 | 2,049,346 | -0.05(-0.45%) |
Mar 13, 2023 | 11.00 | 11.16 | 10.85 | 10.93 | 1,964,000 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.49 | 11.00 | 11.09 | 3,052,981 | -0.34(-3.00%) |
Mar 09, 2023 | 11.75 | 11.81 | 11.40 | 11.44 | 1,675,717 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.95 | 11.75 | 11.76 | 1,663,834 | -0.06(-0.50%) |
Mar 07, 2023 | 12.05 | 12.16 | 11.77 | 11.82 | 2,659,988 | -0.22(-1.79%) |
Mar 06, 2023 | 12.11 | 12.19 | 12.00 | 12.03 | 2,207,809 | -0.04(-0.32%) |
Mar 03, 2023 | 12.01 | 12.07 | 11.90 | 12.07 | 1,718,386 | +0.19(+1.57%) |
Mar 02, 2023 | 11.72 | 11.90 | 11.65 | 11.89 | 2,397,129 | +0.06(+0.50%) |
Mar 01, 2023 | 11.73 | 11.99 | 11.70 | 11.83 | 2,603,186 | +0.10(+0.84%) |
Feb 28, 2023 | 11.73 | 11.94 | 11.67 | 11.73 | 4,806,367 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.68 | 11.78 | 3,104,991 | +0.01(+0.08%) |
Feb 24, 2023 | 11.69 | 11.81 | 11.62 | 11.77 | 2,654,842 | -0.10(-0.82%) |
Feb 23, 2023 | 12.49 | 12.58 | 11.72 | 11.87 | 4,251,780 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.97 | 11.56 | 11.91 | 5,886,993 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.72 | 11.85 | 3,825,489 | -0.07(-0.57%) |
Feb 17, 2023 | 11.65 | 11.97 | 11.51 | 11.91 | 9,149,807 | +0.22(+1.92%) |
Feb 16, 2023 | 12.89 | 12.89 | 11.67 | 11.69 | 6,484,144 | -2.25(-16.12%) |
Feb 15, 2023 | 13.71 | 13.94 | 13.70 | 13.94 | 1,256,623 | +0.13(+0.92%) |
Feb 14, 2023 | 13.74 | 13.96 | 13.62 | 13.81 | 2,067,614 | +0.00(+0.00%) |
Feb 13, 2023 | 13.65 | 13.89 | 13.58 | 13.81 | 1,309,649 | +0.18(+1.29%) |
Feb 10, 2023 | 13.65 | 13.72 | 13.54 | 13.63 | 1,373,259 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 13.99 | 13.61 | 13.68 | 1,192,440 | -0.20(-1.41%) |
Feb 08, 2023 | 13.88 | 14.00 | 13.78 | 13.88 | 2,366,441 | -0.05(-0.35%) |
Feb 07, 2023 | 13.81 | 13.97 | 13.60 | 13.93 | 1,221,025 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.05 | 13.76 | 13.88 | 1,227,739 | -0.32(-2.27%) |
Feb 03, 2023 | 14.26 | 14.41 | 14.14 | 14.20 | 1,179,763 | -0.32(-2.22%) |
Feb 02, 2023 | 14.71 | 15.09 | 14.47 | 14.52 | 2,074,713 | -0.09(-0.60%) |
Feb 01, 2023 | 14.30 | 14.75 | 14.19 | 14.61 | 1,860,926 | +0.30(+2.12%) |
Jan 31, 2023 | 14.17 | 14.31 | 14.04 | 14.31 | 1,471,489 | +0.19(+1.31%) |
Jan 30, 2023 | 13.79 | 14.25 | 13.72 | 14.12 | 2,313,816 | +0.15(+1.05%) |
Jan 27, 2023 | 13.40 | 14.04 | 13.40 | 13.98 | 2,567,135 | +0.56(+4.15%) |
Jan 26, 2023 | 13.39 | 13.50 | 13.30 | 13.42 | 1,167,088 | +0.07(+0.51%) |
Jan 25, 2023 | 13.36 | 13.43 | 13.19 | 13.35 | 730,044 | -0.17(-1.23%) |
Jan 24, 2023 | 13.65 | 13.76 | 13.49 | 13.52 | 1,003,240 | -0.05(-0.36%) |
Jan 23, 2023 | 13.76 | 13.87 | 13.56 | 13.57 | 2,401,079 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.69 | 13.37 | 13.65 | 1,694,486 | +0.21(+1.60%) |
Jan 19, 2023 | 13.19 | 13.55 | 13.18 | 13.44 | 2,299,589 | +0.17(+1.25%) |
Jan 18, 2023 | 13.38 | 13.48 | 13.24 | 13.27 | 1,533,200 | -0.03(-0.22%) |
Jan 17, 2023 | 13.39 | 13.43 | 13.08 | 13.30 | 2,487,908 | +0.53(+4.13%) |
Jan 13, 2023 | 12.54 | 12.86 | 12.52 | 12.77 | 2,715,283 | +0.16(+1.24%) |
Jan 12, 2023 | 12.41 | 12.62 | 12.29 | 12.62 | 4,315,992 | +0.26(+2.13%) |
Jan 11, 2023 | 12.35 | 12.54 | 12.32 | 12.35 | 4,209,028 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.46 | 12.27 | 12.35 | 2,569,526 | +0.00(+0.00%) |
Jan 09, 2023 | 12.35 | 12.63 | 12.32 | 12.35 | 2,282,895 | +0.01(+0.08%) |
Jan 06, 2023 | 12.36 | 12.47 | 12.18 | 12.34 | 1,588,874 | +0.11(+0.88%) |
Jan 05, 2023 | 12.40 | 12.40 | 12.13 | 12.24 | 1,573,001 | -0.28(-2.26%) |
Jan 04, 2023 | 12.42 | 12.57 | 12.27 | 12.52 | 1,575,013 | +0.28(+2.31%) |