Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.99 | 13.15 | 12.99 | 13.02 | 1,130,834 | +0.08(+0.61%) |
Jan 30, 2024 | 12.93 | 13.01 | 12.88 | 12.94 | 1,208,983 | +0.00(+0.00%) |
Jan 29, 2024 | 12.90 | 12.95 | 12.88 | 12.94 | 790,566 | +0.04(+0.31%) |
Jan 26, 2024 | 12.85 | 12.98 | 12.85 | 12.90 | 635,258 | +0.24(+1.87%) |
Jan 25, 2024 | 12.66 | 12.68 | 12.56 | 12.67 | 670,831 | +0.18(+1.42%) |
Jan 24, 2024 | 12.57 | 12.60 | 12.48 | 12.49 | 692,690 | +0.00(+0.00%) |
Jan 23, 2024 | 12.46 | 12.50 | 12.40 | 12.49 | 823,997 | +0.03(+0.24%) |
Jan 22, 2024 | 12.46 | 12.53 | 12.45 | 12.46 | 513,446 | -0.03(-0.24%) |
Jan 19, 2024 | 12.42 | 12.50 | 12.38 | 12.49 | 913,721 | +0.05(+0.40%) |
Jan 18, 2024 | 12.43 | 12.49 | 12.39 | 12.44 | 888,928 | +0.20(+1.61%) |
Jan 17, 2024 | 12.16 | 12.28 | 12.16 | 12.24 | 569,978 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.33 | 12.22 | 12.25 | 693,999 | -0.44(-3.50%) |
Jan 12, 2024 | 12.75 | 12.80 | 12.69 | 12.70 | 609,652 | +0.02(+0.16%) |
Jan 11, 2024 | 12.63 | 12.74 | 12.61 | 12.68 | 714,398 | +0.01(+0.08%) |
Jan 10, 2024 | 12.62 | 12.69 | 12.60 | 12.67 | 521,732 | +0.07(+0.55%) |
Jan 09, 2024 | 12.66 | 12.67 | 12.54 | 12.60 | 842,510 | -0.12(-0.93%) |
Jan 08, 2024 | 12.71 | 12.77 | 12.63 | 12.72 | 680,243 | +0.04(+0.31%) |
Jan 05, 2024 | 12.63 | 12.72 | 12.62 | 12.68 | 747,991 | +0.04(+0.31%) |
Jan 04, 2024 | 12.77 | 12.77 | 12.63 | 12.64 | 847,352 | -0.15(-1.16%) |
Jan 03, 2024 | 12.77 | 12.80 | 12.71 | 12.79 | 768,581 | -0.22(-1.67%) |
Jan 02, 2024 | 13.20 | 13.20 | 12.93 | 13.00 | 1,483,824 | -0.27(-2.01%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.25 | 13.27 | 874,570 | -0.13(-0.96%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.29 | 13.40 | 657,667 | +0.58(+4.55%) |
Dec 27, 2023 | 12.57 | 12.83 | 12.52 | 12.81 | 723,825 | -0.13(-1.01%) |
Dec 26, 2023 | 12.94 | 12.95 | 12.91 | 12.95 | 484,028 | +0.05(+0.36%) |
Dec 22, 2023 | 12.91 | 12.97 | 12.85 | 12.90 | 604,258 | -0.04(-0.29%) |
Dec 21, 2023 | 12.97 | 13.00 | 12.87 | 12.94 | 698,518 | +0.07(+0.51%) |
Dec 20, 2023 | 12.92 | 12.99 | 12.87 | 12.87 | 730,456 | -0.02(-0.15%) |
Dec 19, 2023 | 12.84 | 12.96 | 12.83 | 12.89 | 882,480 | +0.04(+0.29%) |
Dec 18, 2023 | 12.84 | 12.87 | 12.79 | 12.85 | 924,279 | -0.26(-2.00%) |
Dec 15, 2023 | 13.11 | 13.21 | 13.06 | 13.11 | 682,322 | -0.04(-0.29%) |
Dec 14, 2023 | 13.10 | 13.22 | 13.10 | 13.15 | 771,388 | +0.22(+1.66%) |
Dec 13, 2023 | 12.58 | 12.95 | 12.52 | 12.94 | 859,293 | +0.51(+4.07%) |
Dec 12, 2023 | 12.45 | 12.46 | 12.40 | 12.43 | 619,139 | +0.00(+0.00%) |
Dec 11, 2023 | 12.44 | 12.46 | 12.39 | 12.43 | 670,427 | +0.14(+1.14%) |
Dec 08, 2023 | 12.32 | 12.37 | 12.27 | 12.29 | 471,995 | -0.01(-0.08%) |
Dec 07, 2023 | 12.30 | 12.33 | 12.20 | 12.30 | 618,510 | +0.02(+0.15%) |
Dec 06, 2023 | 12.44 | 12.44 | 12.27 | 12.28 | 639,655 | +0.08(+0.69%) |
Dec 05, 2023 | 12.18 | 12.24 | 12.16 | 12.20 | 810,006 | +0.02(+0.15%) |
Dec 04, 2023 | 12.18 | 12.22 | 12.06 | 12.18 | 1,294,107 | +0.06(+0.46%) |
Dec 01, 2023 | 11.96 | 12.12 | 11.93 | 12.12 | 763,294 | -0.10(-0.84%) |
Nov 30, 2023 | 12.21 | 12.22 | 12.13 | 12.22 | 994,641 | +0.06(+0.46%) |
Nov 29, 2023 | 12.18 | 12.21 | 12.13 | 12.17 | 603,103 | -0.09(-0.76%) |
Nov 28, 2023 | 12.16 | 12.26 | 12.14 | 12.26 | 995,796 | +0.25(+2.10%) |
Nov 27, 2023 | 12.01 | 12.03 | 11.95 | 12.01 | 906,880 | +0.07(+0.55%) |
Nov 24, 2023 | 11.92 | 11.98 | 11.92 | 11.94 | 523,940 | -0.03(-0.23%) |
Nov 22, 2023 | 11.93 | 12.00 | 11.88 | 11.97 | 615,682 | -0.09(-0.78%) |
Nov 21, 2023 | 12.16 | 12.16 | 12.04 | 12.07 | 780,206 | -0.08(-0.69%) |
Nov 20, 2023 | 12.13 | 12.18 | 12.04 | 12.15 | 683,096 | +0.09(+0.78%) |
Nov 17, 2023 | 12.05 | 12.07 | 11.99 | 12.06 | 851,213 | +0.03(+0.23%) |
Nov 16, 2023 | 11.96 | 12.04 | 11.96 | 12.03 | 450,939 | +0.09(+0.78%) |
Nov 15, 2023 | 11.95 | 11.98 | 11.93 | 11.93 | 628,072 | +0.04(+0.32%) |
Nov 14, 2023 | 11.85 | 11.90 | 11.78 | 11.90 | 875,893 | +0.27(+2.33%) |
Nov 13, 2023 | 11.73 | 11.73 | 11.56 | 11.63 | 1,053,137 | -0.16(-1.35%) |
Nov 10, 2023 | 11.80 | 11.86 | 11.67 | 11.78 | 619,369 | -0.05(-0.40%) |
Nov 09, 2023 | 11.78 | 12.00 | 11.78 | 11.83 | 888,920 | +0.14(+1.20%) |
Nov 08, 2023 | 11.74 | 11.82 | 11.67 | 11.69 | 929,968 | -0.08(-0.72%) |
Nov 07, 2023 | 11.62 | 11.82 | 11.53 | 11.78 | 887,218 | -0.20(-1.64%) |
Nov 06, 2023 | 12.08 | 12.11 | 11.92 | 11.97 | 599,006 | +0.05(+0.39%) |
Nov 03, 2023 | 11.94 | 11.97 | 11.88 | 11.92 | 611,807 | +0.19(+1.59%) |
Nov 02, 2023 | 11.65 | 11.75 | 11.62 | 11.74 | 527,623 | +0.22(+1.87%) |
Nov 01, 2023 | 11.45 | 11.53 | 11.39 | 11.52 | 693,501 | +0.22(+1.90%) |
Oct 31, 2023 | 11.34 | 11.36 | 11.30 | 11.31 | 902,445 | +0.05(+0.42%) |
Oct 30, 2023 | 11.25 | 11.33 | 11.20 | 11.26 | 694,672 | +0.17(+1.52%) |
Oct 27, 2023 | 11.22 | 11.26 | 11.07 | 11.09 | 821,693 | -0.10(-0.92%) |
Oct 26, 2023 | 11.19 | 11.26 | 11.14 | 11.19 | 901,823 | -0.02(-0.17%) |
Oct 25, 2023 | 11.25 | 11.32 | 11.21 | 11.21 | 477,760 | -0.14(-1.24%) |
Oct 24, 2023 | 11.27 | 11.41 | 11.27 | 11.35 | 1,236,576 | +0.09(+0.83%) |
Oct 23, 2023 | 11.30 | 11.34 | 11.25 | 11.26 | 783,725 | -0.07(-0.58%) |
Oct 20, 2023 | 11.35 | 11.40 | 11.32 | 11.33 | 495,366 | -0.09(-0.82%) |
Oct 19, 2023 | 11.45 | 11.48 | 11.37 | 11.42 | 869,968 | -0.09(-0.81%) |
Oct 18, 2023 | 11.54 | 11.59 | 11.49 | 11.51 | 1,161,030 | +0.02(+0.16%) |
Oct 17, 2023 | 11.54 | 11.58 | 11.48 | 11.49 | 983,939 | +0.01(+0.08%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.39 | 11.48 | 602,282 | +0.25(+2.25%) |
Oct 13, 2023 | 11.30 | 11.36 | 11.20 | 11.23 | 1,037,987 | -0.17(-1.48%) |
Oct 12, 2023 | 11.73 | 11.73 | 11.40 | 11.40 | 1,503,205 | -0.37(-3.18%) |
Oct 11, 2023 | 11.78 | 11.82 | 11.74 | 11.78 | 2,265,625 | +0.03(+0.24%) |
Oct 10, 2023 | 11.75 | 11.77 | 11.70 | 11.75 | 617,681 | +0.15(+1.29%) |
Oct 09, 2023 | 11.47 | 11.61 | 11.46 | 11.60 | 1,381,047 | +0.06(+0.49%) |
Oct 06, 2023 | 11.41 | 11.56 | 11.37 | 11.54 | 1,364,575 | +0.12(+1.06%) |
Oct 05, 2023 | 11.41 | 11.47 | 11.32 | 11.42 | 1,360,579 | -0.07(-0.57%) |
Oct 04, 2023 | 11.53 | 11.54 | 11.42 | 11.48 | 1,207,741 | -0.08(-0.73%) |
Oct 03, 2023 | 11.72 | 11.72 | 11.55 | 11.57 | 1,287,665 | -0.21(-1.75%) |
Oct 02, 2023 | 11.92 | 11.92 | 11.74 | 11.78 | 795,060 | -0.22(-1.87%) |
Sep 29, 2023 | 12.09 | 12.16 | 11.98 | 12.00 | 2,634,325 | -0.01(-0.08%) |
Sep 28, 2023 | 11.70 | 12.02 | 11.69 | 12.01 | 1,202,538 | +0.31(+2.64%) |
Sep 27, 2023 | 11.53 | 11.71 | 11.52 | 11.70 | 1,083,578 | +0.26(+2.29%) |
Sep 26, 2023 | 11.45 | 11.51 | 11.44 | 11.44 | 932,231 | -0.15(-1.29%) |
Sep 25, 2023 | 11.52 | 11.59 | 11.55 | 11.59 | 916,144 | +0.06(+0.49%) |
Sep 22, 2023 | 11.57 | 11.60 | 11.49 | 11.53 | 1,185,616 | +0.07(+0.57%) |
Sep 21, 2023 | 11.46 | 11.52 | 11.44 | 11.47 | 799,952 | -0.20(-1.68%) |
Sep 20, 2023 | 11.65 | 11.77 | 11.64 | 11.66 | 750,318 | +0.19(+1.63%) |
Sep 19, 2023 | 11.47 | 11.50 | 11.39 | 11.48 | 754,536 | -0.04(-0.33%) |
Sep 18, 2023 | 11.49 | 11.52 | 11.42 | 11.51 | 461,343 | -0.05(-0.40%) |
Sep 15, 2023 | 11.61 | 11.64 | 11.54 | 11.56 | 1,042,711 | +0.14(+1.23%) |
Sep 14, 2023 | 11.36 | 11.44 | 11.35 | 11.42 | 639,281 | +0.28(+2.52%) |
Sep 13, 2023 | 11.10 | 11.18 | 11.06 | 11.14 | 938,745 | +0.07(+0.68%) |
Sep 12, 2023 | 11.01 | 11.09 | 10.98 | 11.06 | 1,002,873 | -0.01(-0.08%) |
Sep 11, 2023 | 11.10 | 11.12 | 11.01 | 11.07 | 820,311 | -0.27(-2.39%) |
Sep 08, 2023 | 11.36 | 11.41 | 11.32 | 11.34 | 426,857 | +0.10(+0.92%) |
Sep 07, 2023 | 11.26 | 11.29 | 11.20 | 11.24 | 644,163 | -0.08(-0.74%) |
Sep 06, 2023 | 11.36 | 11.40 | 11.32 | 11.33 | 729,124 | -0.16(-1.39%) |
Sep 05, 2023 | 11.47 | 11.50 | 11.42 | 11.48 | 606,095 | -0.15(-1.29%) |
Sep 01, 2023 | 11.75 | 11.76 | 11.63 | 11.63 | 486,483 | -0.10(-0.88%) |
Aug 31, 2023 | 11.76 | 11.77 | 11.71 | 11.74 | 792,838 | -0.05(-0.40%) |
Aug 30, 2023 | 11.86 | 11.86 | 11.74 | 11.78 | 856,315 | -0.24(-2.02%) |
Aug 29, 2023 | 11.87 | 12.04 | 11.84 | 12.03 | 999,389 | +0.12(+1.02%) |
Aug 28, 2023 | 11.80 | 11.91 | 11.80 | 11.91 | 482,759 | +0.13(+1.11%) |
Aug 25, 2023 | 11.74 | 11.78 | 11.68 | 11.78 | 578,833 | +0.07(+0.56%) |
Aug 24, 2023 | 11.66 | 11.74 | 11.62 | 11.71 | 783,606 | +0.13(+1.13%) |
Aug 23, 2023 | 11.48 | 11.60 | 11.47 | 11.58 | 522,816 | +0.16(+1.39%) |
Aug 22, 2023 | 11.47 | 11.54 | 11.39 | 11.42 | 1,313,232 | -0.05(-0.41%) |
Aug 21, 2023 | 11.48 | 11.51 | 11.40 | 11.47 | 1,026,138 | +0.03(+0.25%) |
Aug 18, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 938,023 | +0.05(+0.41%) |
Aug 17, 2023 | 11.47 | 11.47 | 11.37 | 11.39 | 1,428,196 | -0.02(-0.16%) |
Aug 16, 2023 | 11.43 | 11.46 | 11.39 | 11.41 | 1,096,129 | -0.05(-0.41%) |
Aug 15, 2023 | 11.42 | 11.51 | 11.42 | 11.46 | 599,283 | -0.02(-0.16%) |
Aug 14, 2023 | 11.46 | 11.48 | 11.37 | 11.48 | 785,402 | -0.07(-0.65%) |
Aug 11, 2023 | 11.54 | 11.56 | 11.47 | 11.55 | 809,106 | -0.07(-0.56%) |
Aug 10, 2023 | 11.56 | 11.65 | 11.53 | 11.62 | 942,606 | +0.07(+0.57%) |
Aug 09, 2023 | 11.45 | 11.58 | 11.43 | 11.55 | 1,032,359 | +0.00(+0.00%) |
Aug 08, 2023 | 11.41 | 11.55 | 11.34 | 11.55 | 1,031,103 | -0.08(-0.72%) |
Aug 07, 2023 | 11.45 | 11.71 | 11.44 | 11.63 | 771,129 | +0.60(+5.43%) |
Aug 04, 2023 | 11.03 | 11.12 | 11.01 | 11.04 | 809,777 | +0.06(+0.51%) |
Aug 03, 2023 | 10.99 | 11.01 | 10.92 | 10.98 | 561,400 | -0.07(-0.68%) |
Aug 02, 2023 | 11.16 | 11.16 | 11.02 | 11.05 | 533,394 | -0.23(-2.07%) |
Aug 01, 2023 | 11.24 | 11.31 | 11.20 | 11.29 | 644,947 | +0.31(+2.81%) |
Jul 31, 2023 | 10.90 | 11.03 | 10.88 | 10.98 | 1,664,170 | -0.01(-0.09%) |
Jul 28, 2023 | 10.95 | 10.99 | 10.93 | 10.99 | 394,343 | +0.07(+0.60%) |
Jul 27, 2023 | 10.91 | 11.02 | 10.91 | 10.92 | 668,491 | +0.10(+0.95%) |
Jul 26, 2023 | 10.76 | 10.84 | 10.73 | 10.82 | 808,782 | -0.03(-0.26%) |
Jul 25, 2023 | 10.90 | 10.90 | 10.82 | 10.85 | 408,078 | -0.16(-1.45%) |
Jul 24, 2023 | 11.00 | 11.03 | 10.95 | 11.01 | 345,647 | +0.07(+0.60%) |
Jul 21, 2023 | 10.95 | 10.98 | 10.90 | 10.94 | 573,568 | +0.12(+1.12%) |
Jul 20, 2023 | 10.91 | 10.93 | 10.80 | 10.82 | 849,673 | -0.12(-1.11%) |
Jul 19, 2023 | 10.95 | 10.98 | 10.86 | 10.94 | 1,057,146 | +0.01(+0.09%) |
Jul 18, 2023 | 10.88 | 11.01 | 10.88 | 10.93 | 679,285 | +0.00(+0.00%) |
Jul 17, 2023 | 10.90 | 10.96 | 10.83 | 10.93 | 916,974 | -0.08(-0.77%) |
Jul 14, 2023 | 11.05 | 11.05 | 11.00 | 11.02 | 527,175 | -0.03(-0.25%) |
Jul 13, 2023 | 10.96 | 11.06 | 10.91 | 11.04 | 473,864 | +0.20(+1.81%) |
Jul 12, 2023 | 10.70 | 10.85 | 10.67 | 10.85 | 690,501 | +0.33(+3.11%) |
Jul 11, 2023 | 10.48 | 10.56 | 10.47 | 10.52 | 835,001 | +0.09(+0.90%) |
Jul 10, 2023 | 10.33 | 10.46 | 10.33 | 10.43 | 1,074,371 | -0.02(-0.18%) |
Jul 07, 2023 | 10.46 | 10.52 | 10.45 | 10.45 | 1,519,039 | -0.06(-0.54%) |
Jul 06, 2023 | 10.54 | 10.55 | 10.46 | 10.50 | 1,595,028 | -0.03(-0.27%) |
Jul 05, 2023 | 10.51 | 10.54 | 10.43 | 10.53 | 1,296,466 | -0.16(-1.49%) |
Jul 03, 2023 | 10.60 | 10.73 | 10.60 | 10.69 | 307,351 | +0.11(+1.06%) |
Jun 30, 2023 | 10.60 | 10.60 | 10.52 | 10.58 | 916,383 | +0.01(+0.09%) |
Jun 29, 2023 | 10.55 | 10.59 | 10.46 | 10.57 | 1,354,024 | -0.18(-1.65%) |
Jun 28, 2023 | 10.85 | 10.85 | 10.70 | 10.75 | 1,374,295 | -0.20(-1.80%) |
Jun 27, 2023 | 10.97 | 11.00 | 10.90 | 10.94 | 829,091 | +0.05(+0.43%) |
Jun 26, 2023 | 10.83 | 10.92 | 10.83 | 10.90 | 947,719 | +0.07(+0.60%) |
Jun 23, 2023 | 11.02 | 11.02 | 10.81 | 10.83 | 1,024,655 | -0.30(-2.69%) |
Jun 22, 2023 | 11.11 | 11.15 | 11.07 | 11.13 | 1,215,593 | -0.04(-0.33%) |
Jun 21, 2023 | 11.19 | 11.22 | 11.13 | 11.17 | 1,372,145 | -0.07(-0.58%) |
Jun 20, 2023 | 11.18 | 11.25 | 11.18 | 11.23 | 1,548,900 | -0.05(-0.41%) |
Jun 16, 2023 | 11.36 | 11.36 | 11.23 | 11.28 | 1,476,552 | -0.12(-1.07%) |
Jun 15, 2023 | 11.28 | 11.41 | 11.27 | 11.40 | 709,672 | +0.11(+0.99%) |
Jun 14, 2023 | 11.28 | 11.33 | 11.25 | 11.29 | 1,316,496 | -0.09(-0.82%) |
Jun 13, 2023 | 11.36 | 11.41 | 11.33 | 11.38 | 1,543,127 | +0.22(+2.01%) |
Jun 12, 2023 | 11.05 | 11.17 | 11.04 | 11.16 | 752,047 | +0.19(+1.71%) |
Jun 09, 2023 | 10.95 | 10.99 | 10.93 | 10.97 | 657,150 | -0.02(-0.17%) |
Jun 08, 2023 | 10.88 | 11.01 | 10.88 | 10.99 | 722,702 | +0.00(+0.00%) |
Jun 07, 2023 | 11.09 | 11.12 | 10.97 | 10.99 | 1,372,121 | -0.22(-1.92%) |
Jun 06, 2023 | 11.01 | 11.23 | 11.01 | 11.20 | 1,767,320 | +0.15(+1.36%) |
Jun 05, 2023 | 11.04 | 11.15 | 10.99 | 11.05 | 566,406 | +0.04(+0.34%) |
Jun 02, 2023 | 10.90 | 11.05 | 10.90 | 11.02 | 2,281,246 | +0.22(+1.99%) |
Jun 01, 2023 | 10.83 | 10.83 | 10.70 | 10.80 | 1,842,889 | -0.26(-2.37%) |
May 31, 2023 | 11.06 | 11.14 | 10.96 | 11.06 | 2,375,430 | -0.26(-2.31%) |
May 30, 2023 | 11.22 | 11.34 | 11.20 | 11.33 | 2,221,993 | +0.34(+3.07%) |
May 26, 2023 | 10.97 | 11.02 | 10.91 | 10.99 | 1,973,230 | +0.07(+0.69%) |
May 25, 2023 | 10.94 | 10.97 | 10.84 | 10.91 | 1,768,590 | -0.07(-0.60%) |
May 24, 2023 | 11.05 | 11.05 | 10.93 | 10.98 | 1,501,727 | -0.05(-0.42%) |
May 23, 2023 | 11.01 | 11.09 | 11.00 | 11.03 | 1,132,454 | -0.04(-0.34%) |
May 22, 2023 | 11.05 | 11.08 | 11.02 | 11.06 | 1,574,086 | +0.06(+0.51%) |
May 19, 2023 | 10.96 | 11.04 | 10.94 | 11.01 | 2,640,924 | +0.17(+1.55%) |
May 18, 2023 | 10.89 | 10.90 | 10.75 | 10.84 | 1,740,060 | -0.02(-0.17%) |
May 17, 2023 | 10.76 | 10.88 | 10.76 | 10.86 | 1,192,874 | +0.16(+1.49%) |
May 16, 2023 | 10.82 | 10.87 | 10.68 | 10.70 | 1,413,391 | -0.40(-3.63%) |
May 15, 2023 | 11.14 | 11.16 | 11.05 | 11.10 | 1,076,168 | +0.00(+0.00%) |
May 12, 2023 | 11.16 | 11.16 | 11.02 | 11.10 | 1,416,911 | +0.17(+1.54%) |
May 11, 2023 | 10.88 | 10.95 | 10.82 | 10.93 | 1,235,578 | -0.07(-0.60%) |
May 10, 2023 | 11.07 | 11.11 | 10.91 | 11.00 | 2,057,261 | +0.07(+0.69%) |
May 09, 2023 | 10.95 | 11.02 | 10.91 | 10.92 | 1,787,221 | +0.05(+0.43%) |
May 08, 2023 | 10.83 | 10.90 | 10.81 | 10.88 | 752,251 | +0.11(+1.04%) |
May 05, 2023 | 10.74 | 10.81 | 10.67 | 10.76 | 1,072,493 | +0.10(+0.97%) |
May 04, 2023 | 10.65 | 10.71 | 10.61 | 10.66 | 906,776 | +0.06(+0.53%) |
May 03, 2023 | 10.56 | 10.67 | 10.55 | 10.61 | 1,685,749 | +0.04(+0.35%) |
May 02, 2023 | 10.65 | 10.66 | 10.50 | 10.57 | 2,005,636 | +0.13(+1.26%) |
May 01, 2023 | 10.56 | 10.58 | 10.42 | 10.44 | 1,331,533 | -0.14(-1.33%) |
Apr 28, 2023 | 10.52 | 10.62 | 10.48 | 10.58 | 2,151,758 | +0.04(+0.36%) |
Apr 27, 2023 | 10.41 | 10.55 | 10.40 | 10.54 | 1,027,147 | +0.07(+0.63%) |
Apr 26, 2023 | 10.53 | 10.56 | 10.46 | 10.47 | 1,109,642 | +0.03(+0.27%) |
Apr 25, 2023 | 10.42 | 10.55 | 10.41 | 10.45 | 1,700,605 | -0.02(-0.18%) |
Apr 24, 2023 | 10.48 | 10.53 | 10.43 | 10.46 | 1,011,362 | -0.21(-1.93%) |
Apr 21, 2023 | 10.71 | 10.74 | 10.66 | 10.67 | 891,474 | +0.02(+0.18%) |
Apr 20, 2023 | 10.74 | 10.79 | 10.64 | 10.65 | 2,092,869 | -0.12(-1.13%) |
Apr 19, 2023 | 10.80 | 10.81 | 10.75 | 10.77 | 866,821 | -0.09(-0.86%) |
Apr 18, 2023 | 10.84 | 10.91 | 10.84 | 10.87 | 817,462 | -0.09(-0.85%) |
Apr 17, 2023 | 10.98 | 11.01 | 10.87 | 10.96 | 1,602,643 | -0.03(-0.26%) |
Apr 14, 2023 | 11.05 | 11.08 | 10.94 | 10.99 | 740,002 | -0.02(-0.17%) |
Apr 13, 2023 | 10.92 | 11.03 | 10.92 | 11.01 | 595,548 | +0.16(+1.47%) |
Apr 12, 2023 | 10.94 | 11.02 | 10.85 | 10.85 | 1,463,250 | -0.15(-1.36%) |
Apr 11, 2023 | 11.00 | 11.04 | 10.98 | 11.00 | 658,689 | +0.09(+0.86%) |
Apr 10, 2023 | 10.93 | 10.94 | 10.87 | 10.90 | 927,946 | -0.09(-0.85%) |
Apr 06, 2023 | 10.95 | 11.02 | 10.91 | 11.00 | 1,788,480 | +0.04(+0.34%) |
Apr 05, 2023 | 10.97 | 11.04 | 10.93 | 10.96 | 887,454 | +0.01(+0.08%) |
Apr 04, 2023 | 10.90 | 11.00 | 10.89 | 10.95 | 1,492,849 | +0.28(+2.63%) |
Apr 03, 2023 | 10.67 | 10.69 | 10.62 | 10.67 | 950,914 | +0.06(+0.53%) |
Mar 31, 2023 | 10.62 | 10.63 | 10.55 | 10.61 | 1,767,640 | +0.09(+0.89%) |
Mar 30, 2023 | 10.54 | 10.56 | 10.47 | 10.52 | 1,282,178 | +0.01(+0.09%) |
Mar 29, 2023 | 10.59 | 10.62 | 10.49 | 10.51 | 2,085,779 | -0.35(-3.19%) |
Mar 28, 2023 | 10.81 | 10.86 | 10.81 | 10.86 | 810,426 | +0.02(+0.17%) |
Mar 27, 2023 | 11.03 | 11.03 | 10.83 | 10.84 | 1,181,469 | -0.14(-1.28%) |
Mar 24, 2023 | 10.80 | 10.98 | 10.79 | 10.98 | 1,138,635 | +0.09(+0.86%) |
Mar 23, 2023 | 10.91 | 11.05 | 10.85 | 10.89 | 912,546 | -0.05(-0.43%) |
Mar 22, 2023 | 10.96 | 11.02 | 10.91 | 10.93 | 842,482 | -0.04(-0.34%) |
Mar 21, 2023 | 10.95 | 11.02 | 10.90 | 10.97 | 674,568 | +0.09(+0.86%) |
Mar 20, 2023 | 10.74 | 10.95 | 10.73 | 10.88 | 1,539,982 | +0.32(+3.01%) |
Mar 17, 2023 | 10.57 | 10.65 | 10.55 | 10.56 | 1,747,581 | -0.10(-0.97%) |
Mar 16, 2023 | 10.58 | 10.67 | 10.53 | 10.66 | 1,664,545 | -0.01(-0.09%) |
Mar 15, 2023 | 10.63 | 10.69 | 10.47 | 10.67 | 1,829,458 | +0.04(+0.35%) |
Mar 14, 2023 | 10.57 | 10.65 | 10.53 | 10.63 | 1,737,475 | -0.01(-0.09%) |
Mar 13, 2023 | 10.67 | 10.79 | 10.61 | 10.64 | 1,561,331 | -0.04(-0.35%) |
Mar 10, 2023 | 10.76 | 10.82 | 10.67 | 10.68 | 1,711,324 | -0.18(-1.64%) |
Mar 09, 2023 | 10.93 | 10.97 | 10.80 | 10.86 | 1,305,015 | +0.05(+0.43%) |
Mar 08, 2023 | 10.76 | 10.83 | 10.73 | 10.81 | 1,118,167 | -0.06(-0.52%) |
Mar 07, 2023 | 10.96 | 10.98 | 10.80 | 10.87 | 1,597,381 | -0.14(-1.28%) |
Mar 06, 2023 | 10.98 | 11.04 | 10.96 | 11.01 | 614,591 | +0.05(+0.43%) |
Mar 03, 2023 | 10.92 | 10.97 | 10.87 | 10.96 | 898,314 | +0.09(+0.86%) |
Mar 02, 2023 | 10.81 | 10.89 | 10.80 | 10.87 | 1,019,778 | -0.01(-0.09%) |
Mar 01, 2023 | 10.90 | 11.01 | 10.81 | 10.88 | 1,486,919 | +0.05(+0.43%) |
Feb 28, 2023 | 10.80 | 10.86 | 10.74 | 10.83 | 1,366,242 | +0.11(+1.05%) |
Feb 27, 2023 | 10.75 | 10.76 | 10.66 | 10.72 | 1,531,237 | -0.03(-0.26%) |
Feb 24, 2023 | 10.92 | 10.94 | 10.58 | 10.75 | 2,363,873 | -0.76(-6.59%) |
Feb 23, 2023 | 11.54 | 11.57 | 11.42 | 11.50 | 1,111,624 | -0.10(-0.89%) |
Feb 22, 2023 | 11.64 | 11.69 | 11.60 | 11.61 | 734,881 | +0.02(+0.16%) |
Feb 21, 2023 | 11.78 | 11.79 | 11.58 | 11.59 | 2,013,290 | -0.35(-2.90%) |
Feb 17, 2023 | 11.78 | 11.96 | 11.70 | 11.93 | 2,347,634 | +0.05(+0.39%) |
Feb 16, 2023 | 11.80 | 11.95 | 11.64 | 11.89 | 2,203,787 | -0.22(-1.78%) |
Feb 15, 2023 | 12.19 | 12.20 | 12.05 | 12.10 | 1,817,683 | -0.38(-3.07%) |
Feb 14, 2023 | 12.43 | 12.50 | 12.31 | 12.49 | 1,430,519 | -0.04(-0.30%) |
Feb 13, 2023 | 12.39 | 12.53 | 12.33 | 12.52 | 1,230,984 | +0.06(+0.45%) |
Feb 10, 2023 | 12.24 | 12.48 | 12.24 | 12.47 | 1,447,697 | +0.12(+0.99%) |
Feb 09, 2023 | 12.73 | 12.73 | 12.34 | 12.35 | 615,147 | -0.22(-1.79%) |
Feb 08, 2023 | 12.63 | 12.63 | 12.50 | 12.57 | 859,614 | -0.08(-0.67%) |
Feb 07, 2023 | 12.61 | 12.68 | 12.57 | 12.65 | 764,467 | +0.01(+0.07%) |
Feb 06, 2023 | 12.67 | 12.72 | 12.55 | 12.65 | 894,836 | -0.16(-1.24%) |
Feb 03, 2023 | 13.14 | 13.14 | 12.77 | 12.80 | 1,296,154 | -0.53(-4.00%) |
Feb 02, 2023 | 13.43 | 13.43 | 13.32 | 13.34 | 1,215,343 | -0.06(-0.42%) |