Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.55 | 12.71 | 12.55 | 12.57 | 24,857 | -0.07(-0.54%) |
Mar 27, 2024 | 12.54 | 12.66 | 12.51 | 12.63 | 29,805 | +0.04(+0.31%) |
Mar 26, 2024 | 12.60 | 12.64 | 12.50 | 12.59 | 39,484 | +0.04(+0.31%) |
Mar 25, 2024 | 12.61 | 12.62 | 12.45 | 12.56 | 40,584 | +0.03(+0.23%) |
Mar 22, 2024 | 12.59 | 12.59 | 12.46 | 12.53 | 25,391 | +0.00(+0.00%) |
Mar 21, 2024 | 12.46 | 12.62 | 12.43 | 12.53 | 68,035 | +0.05(+0.39%) |
Mar 20, 2024 | 12.36 | 12.54 | 12.19 | 12.48 | 29,974 | +0.19(+1.58%) |
Mar 19, 2024 | 12.17 | 12.40 | 12.14 | 12.28 | 41,222 | +0.17(+1.45%) |
Mar 18, 2024 | 12.51 | 12.56 | 12.05 | 12.11 | 41,573 | -0.40(-3.19%) |
Mar 15, 2024 | 12.43 | 12.56 | 12.37 | 12.51 | 66,805 | +0.00(+0.00%) |
Mar 14, 2024 | 12.42 | 12.55 | 12.41 | 12.51 | 18,892 | +0.02(+0.16%) |
Mar 13, 2024 | 12.54 | 12.62 | 12.39 | 12.49 | 53,499 | -0.02(-0.16%) |
Mar 12, 2024 | 12.01 | 12.54 | 11.93 | 12.51 | 64,831 | +0.53(+4.47%) |
Mar 11, 2024 | 12.28 | 12.35 | 11.86 | 11.97 | 77,733 | -0.25(-2.07%) |
Mar 08, 2024 | 12.35 | 12.50 | 12.18 | 12.22 | 28,473 | -0.17(-1.33%) |
Mar 07, 2024 | 12.21 | 12.42 | 12.21 | 12.39 | 25,292 | +0.19(+1.59%) |
Mar 06, 2024 | 12.29 | 12.34 | 12.20 | 12.20 | 22,392 | +0.01(+0.08%) |
Mar 05, 2024 | 12.14 | 12.28 | 12.08 | 12.19 | 52,981 | +0.04(+0.32%) |
Mar 04, 2024 | 12.35 | 12.42 | 12.04 | 12.15 | 42,354 | -0.07(-0.56%) |
Mar 01, 2024 | 12.21 | 12.35 | 12.11 | 12.21 | 38,814 | +0.05(+0.40%) |
Feb 29, 2024 | 11.97 | 12.29 | 11.97 | 12.17 | 32,595 | +0.29(+2.46%) |
Feb 28, 2024 | 12.00 | 12.03 | 11.83 | 11.87 | 20,469 | -0.18(-1.45%) |
Feb 27, 2024 | 12.09 | 12.09 | 11.86 | 12.05 | 88,386 | -0.04(-0.32%) |
Feb 26, 2024 | 12.54 | 12.55 | 12.02 | 12.09 | 76,339 | -0.55(-4.39%) |
Feb 23, 2024 | 12.19 | 12.64 | 12.19 | 12.64 | 73,278 | +0.53(+4.33%) |
Feb 22, 2024 | 12.69 | 12.69 | 12.12 | 12.12 | 48,977 | -0.42(-3.34%) |
Feb 21, 2024 | 12.15 | 12.67 | 11.97 | 12.54 | 87,628 | +0.72(+6.09%) |
Feb 20, 2024 | 11.70 | 11.97 | 11.70 | 11.82 | 63,947 | +0.00(+0.00%) |
Feb 16, 2024 | 11.81 | 11.96 | 11.70 | 11.82 | 106,354 | -0.08(-0.65%) |
Feb 15, 2024 | 11.78 | 12.04 | 11.78 | 11.89 | 74,754 | +0.24(+2.09%) |
Feb 14, 2024 | 11.15 | 11.78 | 11.10 | 11.65 | 83,988 | +0.59(+5.37%) |
Feb 13, 2024 | 11.72 | 11.78 | 10.92 | 11.06 | 130,066 | -0.67(-5.72%) |
Feb 12, 2024 | 11.81 | 12.01 | 11.73 | 11.73 | 56,034 | -0.11(-0.90%) |
Feb 09, 2024 | 11.78 | 11.86 | 11.77 | 11.84 | 39,973 | +0.03(+0.25%) |
Feb 08, 2024 | 11.87 | 11.98 | 11.72 | 11.81 | 75,681 | -0.20(-1.70%) |
Feb 07, 2024 | 12.37 | 12.37 | 11.97 | 12.01 | 51,586 | -0.35(-2.83%) |
Feb 06, 2024 | 12.43 | 12.57 | 12.33 | 12.36 | 29,856 | -0.07(-0.55%) |
Feb 05, 2024 | 12.37 | 12.61 | 12.12 | 12.43 | 71,774 | -0.08(-0.62%) |
Feb 02, 2024 | 12.73 | 12.73 | 12.46 | 12.51 | 41,897 | -0.25(-1.98%) |
Feb 01, 2024 | 12.83 | 12.94 | 12.66 | 12.76 | 61,355 | +0.09(+0.69%) |
Jan 31, 2024 | 12.99 | 13.07 | 12.67 | 12.67 | 66,155 | -0.34(-2.62%) |
Jan 30, 2024 | 13.04 | 13.13 | 12.92 | 13.01 | 40,133 | -0.03(-0.22%) |
Jan 29, 2024 | 12.93 | 13.22 | 12.93 | 13.04 | 52,012 | +0.06(+0.45%) |
Jan 26, 2024 | 13.03 | 13.04 | 12.93 | 12.98 | 37,451 | +0.04(+0.30%) |
Jan 25, 2024 | 12.90 | 12.95 | 12.86 | 12.94 | 27,305 | +0.07(+0.53%) |
Jan 24, 2024 | 12.82 | 12.99 | 12.78 | 12.88 | 74,457 | +0.10(+0.76%) |
Jan 23, 2024 | 12.86 | 12.97 | 12.70 | 12.78 | 66,867 | -0.18(-1.43%) |
Jan 22, 2024 | 13.10 | 13.11 | 12.95 | 12.96 | 69,828 | -0.09(-0.67%) |
Jan 19, 2024 | 13.03 | 13.20 | 12.91 | 13.05 | 110,492 | -0.07(-0.52%) |
Jan 18, 2024 | 13.20 | 13.22 | 13.09 | 13.12 | 137,480 | -0.03(-0.22%) |
Jan 17, 2024 | 13.35 | 13.35 | 12.98 | 13.15 | 122,593 | -0.08(-0.57%) |
Jan 16, 2024 | 13.16 | 13.35 | 12.99 | 13.22 | 140,129 | +0.21(+1.60%) |
Jan 12, 2024 | 12.94 | 13.27 | 12.94 | 13.02 | 135,569 | +0.09(+0.66%) |
Jan 11, 2024 | 13.19 | 13.26 | 12.82 | 12.93 | 80,625 | +0.01(+0.07%) |
Jan 10, 2024 | 12.69 | 12.96 | 12.69 | 12.92 | 89,218 | +0.27(+2.10%) |
Jan 09, 2024 | 12.75 | 12.78 | 12.62 | 12.65 | 28,032 | -0.11(-0.89%) |
Jan 08, 2024 | 12.69 | 12.81 | 12.69 | 12.77 | 74,931 | +0.05(+0.37%) |
Jan 05, 2024 | 12.79 | 12.92 | 12.68 | 12.72 | 67,439 | -0.03(-0.22%) |
Jan 04, 2024 | 12.73 | 13.02 | 12.62 | 12.75 | 186,768 | +0.16(+1.28%) |
Jan 03, 2024 | 12.32 | 12.73 | 12.31 | 12.59 | 80,778 | +0.27(+2.23%) |
Jan 02, 2024 | 12.29 | 12.41 | 12.17 | 12.31 | 50,850 | +0.05(+0.39%) |
Dec 29, 2023 | 12.29 | 12.36 | 12.18 | 12.27 | 45,353 | -0.11(-0.92%) |
Dec 28, 2023 | 12.42 | 12.42 | 12.24 | 12.38 | 31,453 | -0.03(-0.23%) |
Dec 27, 2023 | 12.28 | 12.45 | 12.23 | 12.41 | 71,917 | +0.18(+1.47%) |
Dec 26, 2023 | 12.21 | 12.30 | 12.19 | 12.23 | 34,903 | +0.05(+0.43%) |
Dec 22, 2023 | 12.33 | 12.38 | 12.13 | 12.18 | 25,214 | -0.10(-0.81%) |
Dec 21, 2023 | 11.93 | 12.28 | 11.93 | 12.28 | 50,765 | +0.26(+2.13%) |
Dec 20, 2023 | 12.01 | 12.36 | 12.00 | 12.02 | 76,530 | -0.09(-0.70%) |
Dec 19, 2023 | 12.07 | 12.12 | 11.92 | 12.11 | 64,364 | -0.05(-0.39%) |
Dec 18, 2023 | 12.34 | 12.49 | 12.11 | 12.15 | 65,474 | -0.22(-1.76%) |
Dec 15, 2023 | 12.30 | 12.48 | 12.24 | 12.37 | 468,376 | +0.15(+1.24%) |
Dec 14, 2023 | 11.76 | 12.30 | 11.76 | 12.22 | 230,211 | +0.50(+4.29%) |
Dec 13, 2023 | 11.55 | 11.80 | 11.41 | 11.72 | 80,159 | +0.23(+1.98%) |
Dec 12, 2023 | 11.44 | 11.55 | 11.38 | 11.49 | 60,513 | +0.02(+0.16%) |
Dec 11, 2023 | 11.34 | 11.50 | 11.28 | 11.47 | 72,217 | +0.19(+1.68%) |
Dec 08, 2023 | 11.38 | 11.41 | 11.22 | 11.28 | 45,468 | -0.09(-0.83%) |
Dec 07, 2023 | 11.15 | 11.38 | 11.11 | 11.38 | 40,243 | +0.25(+2.21%) |
Dec 06, 2023 | 11.38 | 11.47 | 11.07 | 11.13 | 71,320 | -0.17(-1.51%) |
Dec 05, 2023 | 11.10 | 11.33 | 11.09 | 11.30 | 101,491 | +0.24(+2.19%) |
Dec 04, 2023 | 10.90 | 11.09 | 10.90 | 11.06 | 93,582 | +0.18(+1.70%) |
Dec 01, 2023 | 10.80 | 10.87 | 10.74 | 10.87 | 86,263 | +0.09(+0.79%) |
Nov 30, 2023 | 10.62 | 10.79 | 10.62 | 10.79 | 113,773 | +0.15(+1.43%) |
Nov 29, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 42,178 | -0.03(-0.27%) |
Nov 28, 2023 | 10.58 | 10.66 | 10.50 | 10.66 | 41,930 | +0.07(+0.63%) |
Nov 27, 2023 | 10.62 | 10.66 | 10.58 | 10.60 | 66,261 | +0.00(+0.00%) |
Nov 24, 2023 | 10.65 | 10.65 | 10.58 | 10.60 | 29,949 | -0.03(-0.27%) |
Nov 22, 2023 | 10.61 | 10.64 | 10.49 | 10.63 | 45,139 | +0.07(+0.63%) |
Nov 21, 2023 | 10.53 | 10.62 | 10.46 | 10.56 | 47,999 | +0.01(+0.09%) |
Nov 20, 2023 | 10.40 | 10.57 | 10.38 | 10.55 | 44,152 | +0.09(+0.91%) |
Nov 17, 2023 | 10.61 | 10.64 | 10.46 | 10.46 | 68,470 | -0.10(-0.99%) |
Nov 16, 2023 | 10.62 | 10.62 | 10.49 | 10.56 | 38,318 | -0.02(-0.18%) |
Nov 15, 2023 | 10.44 | 10.62 | 10.37 | 10.58 | 141,124 | +0.11(+1.09%) |
Nov 14, 2023 | 10.41 | 10.57 | 10.37 | 10.47 | 94,766 | +0.09(+0.82%) |
Nov 13, 2023 | 10.19 | 10.39 | 10.19 | 10.38 | 24,077 | +0.05(+0.46%) |
Nov 10, 2023 | 10.41 | 10.41 | 10.18 | 10.33 | 25,242 | +0.08(+0.74%) |
Nov 09, 2023 | 10.17 | 10.32 | 10.17 | 10.26 | 19,984 | -0.01(-0.09%) |
Nov 08, 2023 | 10.16 | 10.36 | 10.14 | 10.27 | 18,905 | +0.12(+1.21%) |
Nov 07, 2023 | 10.28 | 10.28 | 9.982 | 10.14 | 33,963 | -0.13(-1.29%) |
Nov 06, 2023 | 9.963 | 10.36 | 9.963 | 10.28 | 41,646 | +0.22(+2.17%) |
Nov 03, 2023 | 10.04 | 10.28 | 10.04 | 10.06 | 34,588 | +0.08(+0.76%) |
Nov 02, 2023 | 10.01 | 10.11 | 9.963 | 9.982 | 38,222 | -0.01(-0.09%) |
Nov 01, 2023 | 9.859 | 10.05 | 9.859 | 9.991 | 31,213 | +0.11(+1.15%) |
Oct 31, 2023 | 9.764 | 9.877 | 9.707 | 9.877 | 32,358 | +0.10(+1.07%) |
Oct 30, 2023 | 9.707 | 9.802 | 9.674 | 9.773 | 29,225 | +0.09(+0.98%) |
Oct 27, 2023 | 9.707 | 9.707 | 9.631 | 9.678 | 24,315 | -0.03(-0.29%) |
Oct 26, 2023 | 9.640 | 9.792 | 9.622 | 9.707 | 31,729 | -0.05(-0.49%) |
Oct 25, 2023 | 9.612 | 9.802 | 9.612 | 9.754 | 60,129 | -0.01(-0.10%) |
Oct 24, 2023 | 9.840 | 9.840 | 9.716 | 9.764 | 41,575 | -0.02(-0.19%) |
Oct 23, 2023 | 9.802 | 9.896 | 9.754 | 9.783 | 47,047 | +0.02(+0.19%) |
Oct 20, 2023 | 9.953 | 9.953 | 9.754 | 9.764 | 53,528 | -0.32(-3.20%) |
Oct 19, 2023 | 10.23 | 10.23 | 10.06 | 10.09 | 143,143 | -0.07(-0.72%) |
Oct 18, 2023 | 10.08 | 10.27 | 10.08 | 10.16 | 163,238 | +0.11(+1.10%) |
Oct 17, 2023 | 10.10 | 10.18 | 10.01 | 10.05 | 80,703 | -0.02(-0.18%) |
Oct 16, 2023 | 10.09 | 10.19 | 10.01 | 10.07 | 113,019 | +0.03(+0.27%) |
Oct 13, 2023 | 9.802 | 10.07 | 9.802 | 10.04 | 66,036 | +0.30(+3.11%) |
Oct 12, 2023 | 9.802 | 9.866 | 9.694 | 9.737 | 56,851 | -0.06(-0.56%) |
Oct 11, 2023 | 9.746 | 10.00 | 9.746 | 9.792 | 34,360 | +0.05(+0.47%) |
Oct 10, 2023 | 9.829 | 9.945 | 9.670 | 9.746 | 27,708 | +0.00(+0.00%) |
Oct 09, 2023 | 9.398 | 9.779 | 9.389 | 9.746 | 41,267 | +0.39(+4.22%) |
Oct 06, 2023 | 9.086 | 9.425 | 9.086 | 9.352 | 43,840 | +0.08(+0.89%) |
Oct 05, 2023 | 9.343 | 9.411 | 9.260 | 9.269 | 25,272 | -0.07(-0.79%) |
Oct 04, 2023 | 9.159 | 9.352 | 9.141 | 9.343 | 31,748 | +0.23(+2.52%) |
Oct 03, 2023 | 9.939 | 9.939 | 8.792 | 9.113 | 253,732 | -0.75(-7.63%) |
Oct 02, 2023 | 10.09 | 10.10 | 9.737 | 9.866 | 75,748 | -0.16(-1.56%) |
Sep 29, 2023 | 9.948 | 10.10 | 9.673 | 10.02 | 118,112 | +0.03(+0.28%) |
Sep 28, 2023 | 10.10 | 10.22 | 9.958 | 9.994 | 113,182 | -0.25(-2.42%) |
Sep 27, 2023 | 10.21 | 10.30 | 10.01 | 10.24 | 97,407 | -0.01(-0.09%) |
Sep 26, 2023 | 10.17 | 10.31 | 10.12 | 10.25 | 87,801 | +0.09(+0.90%) |
Sep 25, 2023 | 10.21 | 10.26 | 10.11 | 10.16 | 66,663 | -0.08(-0.81%) |
Sep 22, 2023 | 9.958 | 10.32 | 9.958 | 10.24 | 158,757 | +0.26(+2.57%) |
Sep 21, 2023 | 10.10 | 10.17 | 9.948 | 9.985 | 34,330 | -0.13(-1.27%) |
Sep 20, 2023 | 10.11 | 10.18 | 10.08 | 10.11 | 26,956 | +0.01(+0.09%) |
Sep 19, 2023 | 10.19 | 10.19 | 10.10 | 10.10 | 27,260 | -0.10(-0.99%) |
Sep 18, 2023 | 10.11 | 10.26 | 10.04 | 10.21 | 82,142 | +0.09(+0.91%) |
Sep 15, 2023 | 10.10 | 10.12 | 10.05 | 10.11 | 51,020 | +0.03(+0.27%) |
Sep 14, 2023 | 10.09 | 10.13 | 10.05 | 10.09 | 37,982 | +0.04(+0.37%) |
Sep 13, 2023 | 10.00 | 10.10 | 9.966 | 10.05 | 47,813 | +0.09(+0.92%) |
Sep 12, 2023 | 10.09 | 10.10 | 9.958 | 9.958 | 54,433 | -0.06(-0.55%) |
Sep 11, 2023 | 9.994 | 10.09 | 9.994 | 10.01 | 59,454 | +0.01(+0.09%) |
Sep 08, 2023 | 10.03 | 10.04 | 9.912 | 10.00 | 42,211 | +0.01(+0.09%) |
Sep 07, 2023 | 9.912 | 10.05 | 9.820 | 9.994 | 25,770 | +0.17(+1.78%) |
Sep 06, 2023 | 9.802 | 9.958 | 9.737 | 9.820 | 30,632 | -0.04(-0.37%) |
Sep 05, 2023 | 9.875 | 10.05 | 9.784 | 9.857 | 54,583 | -0.04(-0.37%) |
Sep 01, 2023 | 9.939 | 10.05 | 9.893 | 9.893 | 26,934 | -0.11(-1.10%) |
Aug 31, 2023 | 9.958 | 10.04 | 9.912 | 10.00 | 44,467 | +0.02(+0.18%) |
Aug 30, 2023 | 9.930 | 10.02 | 9.921 | 9.985 | 43,519 | +0.03(+0.28%) |
Aug 29, 2023 | 9.902 | 10.00 | 9.893 | 9.958 | 44,375 | +0.02(+0.18%) |
Aug 28, 2023 | 9.994 | 9.994 | 9.875 | 9.939 | 21,005 | +0.01(+0.09%) |
Aug 25, 2023 | 9.958 | 10.00 | 9.921 | 9.930 | 21,368 | -0.03(-0.28%) |
Aug 24, 2023 | 9.884 | 9.958 | 9.765 | 9.958 | 39,904 | +0.04(+0.37%) |
Aug 23, 2023 | 9.866 | 9.921 | 9.746 | 9.921 | 40,977 | +0.15(+1.50%) |
Aug 22, 2023 | 9.820 | 9.902 | 9.734 | 9.774 | 26,391 | -0.08(-0.84%) |
Aug 21, 2023 | 9.728 | 9.912 | 9.682 | 9.857 | 76,129 | +0.16(+1.61%) |
Aug 18, 2023 | 9.645 | 9.820 | 9.636 | 9.701 | 35,921 | +0.02(+0.19%) |
Aug 17, 2023 | 9.765 | 9.792 | 9.572 | 9.682 | 42,749 | +0.07(+0.76%) |
Aug 16, 2023 | 9.554 | 9.691 | 9.545 | 9.609 | 27,824 | -0.01(-0.10%) |
Aug 15, 2023 | 9.618 | 9.746 | 9.545 | 9.618 | 37,379 | -0.08(-0.85%) |
Aug 14, 2023 | 9.480 | 10.00 | 9.480 | 9.701 | 87,407 | +0.19(+2.03%) |
Aug 11, 2023 | 9.453 | 9.554 | 9.453 | 9.508 | 10,004 | +0.03(+0.29%) |
Aug 10, 2023 | 9.379 | 9.581 | 9.379 | 9.480 | 40,868 | +0.03(+0.29%) |
Aug 09, 2023 | 9.590 | 9.640 | 9.398 | 9.453 | 25,198 | -0.13(-1.34%) |
Aug 08, 2023 | 9.664 | 9.710 | 9.499 | 9.581 | 93,970 | -0.11(-1.14%) |
Aug 07, 2023 | 9.627 | 9.802 | 9.586 | 9.691 | 47,698 | +0.08(+0.86%) |
Aug 04, 2023 | 9.499 | 9.609 | 9.499 | 9.609 | 38,383 | +0.07(+0.77%) |
Aug 03, 2023 | 9.563 | 9.581 | 9.499 | 9.535 | 20,519 | -0.01(-0.10%) |
Aug 02, 2023 | 9.618 | 9.618 | 9.453 | 9.545 | 45,645 | +0.04(+0.39%) |
Aug 01, 2023 | 9.462 | 9.531 | 9.344 | 9.508 | 41,140 | +0.16(+1.67%) |
Jul 31, 2023 | 9.370 | 9.398 | 9.251 | 9.352 | 45,805 | +0.11(+1.19%) |
Jul 28, 2023 | 9.352 | 9.389 | 9.189 | 9.242 | 61,257 | -0.06(-0.69%) |
Jul 27, 2023 | 9.379 | 9.480 | 9.260 | 9.306 | 43,343 | -0.08(-0.88%) |
Jul 26, 2023 | 9.379 | 9.522 | 9.297 | 9.389 | 56,192 | +0.02(+0.20%) |
Jul 25, 2023 | 9.710 | 9.710 | 9.296 | 9.370 | 157,493 | -0.38(-3.86%) |
Jul 24, 2023 | 9.765 | 9.765 | 9.636 | 9.746 | 52,133 | +0.08(+0.85%) |
Jul 21, 2023 | 9.719 | 9.893 | 9.627 | 9.664 | 95,474 | -0.18(-1.86%) |
Jul 20, 2023 | 9.830 | 9.856 | 9.741 | 9.847 | 133,248 | -0.03(-0.27%) |
Jul 19, 2023 | 9.856 | 9.910 | 9.776 | 9.874 | 132,003 | +0.12(+1.28%) |
Jul 18, 2023 | 9.830 | 9.998 | 9.687 | 9.750 | 245,404 | -0.04(-0.36%) |
Jul 17, 2023 | 9.643 | 9.812 | 9.643 | 9.785 | 318,680 | +0.16(+1.62%) |
Jul 14, 2023 | 9.599 | 9.643 | 9.554 | 9.630 | 53,711 | +0.07(+0.70%) |
Jul 13, 2023 | 9.536 | 9.651 | 9.421 | 9.563 | 77,272 | +0.16(+1.75%) |
Jul 12, 2023 | 9.519 | 9.545 | 9.350 | 9.399 | 47,088 | -0.01(-0.14%) |
Jul 11, 2023 | 9.447 | 9.483 | 9.252 | 9.412 | 29,887 | +0.08(+0.86%) |
Jul 10, 2023 | 9.341 | 9.483 | 9.332 | 9.332 | 38,405 | +0.00(+0.00%) |
Jul 07, 2023 | 9.287 | 9.376 | 9.237 | 9.332 | 46,317 | +0.12(+1.25%) |
Jul 06, 2023 | 9.394 | 9.394 | 9.172 | 9.216 | 32,420 | -0.13(-1.43%) |
Jul 05, 2023 | 9.350 | 9.359 | 9.243 | 9.350 | 28,966 | +0.12(+1.25%) |
Jul 03, 2023 | 9.154 | 9.296 | 9.136 | 9.234 | 33,443 | +0.12(+1.27%) |
Jun 30, 2023 | 9.145 | 9.145 | 8.976 | 9.119 | 31,899 | +0.13(+1.48%) |
Jun 29, 2023 | 9.083 | 9.163 | 8.959 | 8.985 | 40,550 | -0.07(-0.79%) |
Jun 28, 2023 | 9.110 | 9.110 | 8.914 | 9.056 | 53,888 | +0.00(+0.00%) |
Jun 27, 2023 | 9.039 | 9.105 | 8.955 | 9.056 | 41,327 | +0.09(+0.99%) |
Jun 26, 2023 | 8.985 | 9.039 | 8.825 | 8.968 | 31,634 | +0.08(+0.90%) |
Jun 23, 2023 | 8.799 | 8.888 | 8.736 | 8.888 | 96,948 | +0.07(+0.81%) |
Jun 22, 2023 | 8.941 | 9.074 | 8.719 | 8.816 | 131,273 | -0.05(-0.60%) |
Jun 21, 2023 | 8.648 | 8.879 | 8.528 | 8.870 | 82,713 | +0.31(+3.63%) |
Jun 20, 2023 | 8.488 | 8.639 | 8.443 | 8.559 | 57,414 | -0.01(-0.10%) |
Jun 16, 2023 | 8.354 | 8.630 | 8.337 | 8.568 | 75,181 | +0.20(+2.44%) |
Jun 15, 2023 | 8.265 | 8.503 | 8.177 | 8.363 | 91,161 | +0.08(+0.97%) |
Jun 14, 2023 | 8.479 | 8.479 | 8.283 | 8.283 | 38,802 | -0.09(-1.06%) |
Jun 13, 2023 | 8.408 | 8.442 | 8.354 | 8.372 | 18,943 | +0.03(+0.32%) |
Jun 12, 2023 | 8.541 | 8.559 | 8.221 | 8.345 | 90,226 | -0.21(-2.49%) |
Jun 09, 2023 | 8.603 | 8.639 | 8.559 | 8.559 | 37,478 | -0.07(-0.82%) |
Jun 08, 2023 | 8.692 | 8.736 | 8.559 | 8.630 | 46,234 | -0.12(-1.32%) |
Jun 07, 2023 | 8.568 | 8.745 | 8.496 | 8.745 | 75,822 | +0.27(+3.14%) |
Jun 06, 2023 | 8.408 | 8.505 | 8.345 | 8.479 | 62,881 | +0.08(+1.01%) |
Jun 05, 2023 | 8.319 | 8.408 | 8.319 | 8.394 | 23,523 | +0.04(+0.48%) |
Jun 02, 2023 | 8.416 | 8.416 | 8.274 | 8.354 | 45,295 | +0.09(+1.08%) |
Jun 01, 2023 | 8.354 | 8.461 | 8.230 | 8.265 | 43,849 | -0.04(-0.43%) |
May 31, 2023 | 8.132 | 8.341 | 8.114 | 8.301 | 21,134 | +0.17(+2.08%) |
May 30, 2023 | 8.141 | 8.288 | 8.070 | 8.132 | 40,315 | +0.03(+0.33%) |
May 26, 2023 | 8.061 | 8.132 | 8.061 | 8.105 | 34,236 | +0.02(+0.22%) |
May 25, 2023 | 8.208 | 8.208 | 8.070 | 8.088 | 29,053 | -0.10(-1.19%) |
May 24, 2023 | 8.212 | 8.212 | 8.088 | 8.185 | 27,109 | +0.00(+0.00%) |
May 23, 2023 | 8.159 | 8.276 | 8.145 | 8.185 | 50,837 | +0.04(+0.44%) |
May 22, 2023 | 8.363 | 8.399 | 8.141 | 8.150 | 30,223 | -0.11(-1.29%) |
May 19, 2023 | 8.363 | 8.488 | 8.248 | 8.257 | 29,632 | +0.00(+0.00%) |
May 18, 2023 | 8.416 | 8.416 | 8.159 | 8.257 | 28,547 | +0.04(+0.54%) |
May 17, 2023 | 8.123 | 8.265 | 8.052 | 8.212 | 61,349 | +0.18(+2.21%) |
May 16, 2023 | 8.025 | 8.132 | 8.025 | 8.034 | 39,594 | -0.02(-0.22%) |
May 15, 2023 | 8.061 | 8.122 | 8.017 | 8.052 | 32,519 | -0.01(-0.11%) |
May 12, 2023 | 8.132 | 8.132 | 8.035 | 8.061 | 16,206 | +0.01(+0.11%) |
May 11, 2023 | 8.017 | 8.168 | 8.017 | 8.052 | 24,231 | -0.05(-0.66%) |
May 10, 2023 | 8.177 | 8.195 | 8.008 | 8.105 | 51,846 | -0.08(-0.98%) |
May 09, 2023 | 8.257 | 8.257 | 8.185 | 8.185 | 46,942 | -0.02(-0.22%) |
May 08, 2023 | 8.221 | 8.363 | 8.132 | 8.203 | 53,235 | -0.12(-1.39%) |
May 05, 2023 | 8.319 | 8.452 | 8.283 | 8.319 | 28,461 | +0.02(+0.21%) |
May 04, 2023 | 8.443 | 8.523 | 8.295 | 8.301 | 73,222 | -0.23(-2.71%) |
May 03, 2023 | 8.621 | 8.654 | 8.532 | 8.532 | 42,331 | -0.13(-1.54%) |
May 02, 2023 | 8.828 | 8.828 | 8.639 | 8.665 | 40,335 | -0.07(-0.81%) |
May 01, 2023 | 8.870 | 8.901 | 8.736 | 8.736 | 48,331 | -0.05(-0.61%) |
Apr 28, 2023 | 8.879 | 8.959 | 8.772 | 8.790 | 31,928 | -0.09(-1.00%) |
Apr 27, 2023 | 8.790 | 8.879 | 8.728 | 8.879 | 43,349 | +0.08(+0.91%) |
Apr 26, 2023 | 8.799 | 8.928 | 8.639 | 8.799 | 35,495 | -0.02(-0.20%) |
Apr 25, 2023 | 8.888 | 8.968 | 8.710 | 8.816 | 56,797 | +0.09(+1.02%) |
Apr 24, 2023 | 9.359 | 9.359 | 8.576 | 8.728 | 205,431 | -0.60(-6.39%) |
Apr 21, 2023 | 9.252 | 9.323 | 9.074 | 9.323 | 94,233 | -0.05(-0.57%) |
Apr 20, 2023 | 9.480 | 9.531 | 9.161 | 9.376 | 145,800 | +0.05(+0.55%) |
Apr 19, 2023 | 9.591 | 9.617 | 9.290 | 9.325 | 249,200 | -0.03(-0.37%) |
Apr 18, 2023 | 9.127 | 9.402 | 9.043 | 9.359 | 439,309 | +0.41(+4.62%) |
Apr 17, 2023 | 8.542 | 8.989 | 8.542 | 8.946 | 176,053 | +0.42(+4.94%) |
Apr 14, 2023 | 8.559 | 8.589 | 8.490 | 8.525 | 41,512 | +0.02(+0.20%) |
Apr 13, 2023 | 8.490 | 8.587 | 8.490 | 8.508 | 28,612 | -0.08(-0.90%) |
Apr 12, 2023 | 8.594 | 8.602 | 8.503 | 8.585 | 19,287 | -0.01(-0.10%) |
Apr 11, 2023 | 8.602 | 8.602 | 8.473 | 8.594 | 27,522 | -0.04(-0.50%) |
Apr 10, 2023 | 8.602 | 8.637 | 8.460 | 8.637 | 19,434 | +0.07(+0.80%) |
Apr 06, 2023 | 8.576 | 8.671 | 8.538 | 8.568 | 19,913 | +0.09(+1.01%) |
Apr 05, 2023 | 8.559 | 8.602 | 8.482 | 8.482 | 13,083 | -0.03(-0.30%) |
Apr 04, 2023 | 8.662 | 8.663 | 8.447 | 8.508 | 24,399 | -0.15(-1.79%) |