Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 2,746 | -0.03(-0.28%) |
Mar 27, 2024 | 10.57 | 10.64 | 10.54 | 10.64 | 19,760 | +0.09(+0.85%) |
Mar 26, 2024 | 10.62 | 10.62 | 10.55 | 10.55 | 6,639 | -0.01(-0.09%) |
Mar 25, 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 22,670 | +0.00(+0.00%) |
Mar 22, 2024 | 10.54 | 10.60 | 10.51 | 10.56 | 12,632 | +0.07(+0.62%) |
Mar 21, 2024 | 10.45 | 10.51 | 10.44 | 10.49 | 25,659 | +0.01(+0.14%) |
Mar 20, 2024 | 10.41 | 10.48 | 10.39 | 10.48 | 31,029 | +0.06(+0.58%) |
Mar 19, 2024 | 10.49 | 10.49 | 10.39 | 10.42 | 24,599 | -0.01(-0.05%) |
Mar 18, 2024 | 10.38 | 10.45 | 10.38 | 10.43 | 27,861 | +0.02(+0.14%) |
Mar 15, 2024 | 10.35 | 10.42 | 10.35 | 10.41 | 15,992 | +0.03(+0.29%) |
Mar 14, 2024 | 10.47 | 10.47 | 10.29 | 10.38 | 64,018 | -0.08(-0.76%) |
Mar 13, 2024 | 10.46 | 10.46 | 10.41 | 10.46 | 23,833 | +0.04(+0.38%) |
Mar 12, 2024 | 10.46 | 10.46 | 10.39 | 10.42 | 16,325 | -0.02(-0.19%) |
Mar 11, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10,385 | +0.02(+0.19%) |
Mar 08, 2024 | 10.45 | 10.45 | 10.41 | 10.42 | 31,333 | -0.05(-0.48%) |
Mar 07, 2024 | 10.50 | 10.50 | 10.44 | 10.47 | 22,738 | -0.01(-0.10%) |
Mar 06, 2024 | 10.43 | 10.51 | 10.42 | 10.48 | 39,595 | +0.02(+0.19%) |
Mar 05, 2024 | 10.44 | 10.48 | 10.38 | 10.46 | 38,994 | +0.06(+0.58%) |
Mar 04, 2024 | 10.38 | 10.40 | 10.34 | 10.40 | 28,164 | -0.01(-0.07%) |
Mar 01, 2024 | 10.39 | 10.45 | 10.35 | 10.41 | 26,081 | +0.01(+0.07%) |
Feb 29, 2024 | 10.36 | 10.41 | 10.33 | 10.40 | 20,369 | +0.05(+0.48%) |
Feb 28, 2024 | 10.37 | 10.44 | 10.34 | 10.35 | 27,343 | -0.02(-0.19%) |
Feb 27, 2024 | 10.42 | 10.43 | 10.34 | 10.37 | 27,549 | -0.06(-0.58%) |
Feb 26, 2024 | 10.56 | 10.56 | 10.40 | 10.43 | 30,986 | -0.10(-0.95%) |
Feb 23, 2024 | 10.58 | 10.62 | 10.49 | 10.53 | 39,974 | -0.03(-0.28%) |
Feb 22, 2024 | 10.60 | 10.62 | 10.56 | 10.56 | 27,710 | -0.03(-0.28%) |
Feb 21, 2024 | 10.60 | 10.68 | 10.57 | 10.59 | 13,754 | +0.03(+0.28%) |
Feb 20, 2024 | 10.63 | 10.75 | 10.56 | 10.56 | 21,791 | -0.08(-0.75%) |
Feb 16, 2024 | 10.67 | 10.71 | 10.62 | 10.64 | 5,280 | -0.11(-1.02%) |
Feb 15, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 2,010 | +0.15(+1.42%) |
Feb 14, 2024 | 10.65 | 10.66 | 10.52 | 10.60 | 31,536 | -0.05(-0.47%) |
Feb 13, 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 17,066 | -0.12(-1.16%) |
Feb 12, 2024 | 10.74 | 10.80 | 10.71 | 10.78 | 20,221 | -0.00(-0.05%) |
Feb 09, 2024 | 10.71 | 10.85 | 10.71 | 10.78 | 19,990 | +0.11(+1.03%) |
Feb 08, 2024 | 10.65 | 10.73 | 10.65 | 10.67 | 10,759 | -0.05(-0.47%) |
Feb 07, 2024 | 10.78 | 10.79 | 10.69 | 10.72 | 14,241 | -0.11(-1.02%) |
Feb 06, 2024 | 10.69 | 10.83 | 10.66 | 10.83 | 17,810 | +0.14(+1.31%) |
Feb 05, 2024 | 10.70 | 10.70 | 10.62 | 10.69 | 5,936 | -0.05(-0.47%) |
Feb 02, 2024 | 10.78 | 10.80 | 10.70 | 10.74 | 15,985 | -0.17(-1.56%) |
Feb 01, 2024 | 10.77 | 10.91 | 10.77 | 10.91 | 10,461 | +0.18(+1.68%) |
Jan 31, 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 5,711 | +0.11(+1.04%) |
Jan 30, 2024 | 10.47 | 10.73 | 10.47 | 10.62 | 21,129 | +0.18(+1.72%) |
Jan 29, 2024 | 10.44 | 10.47 | 10.39 | 10.44 | 3,108 | +0.04(+0.38%) |
Jan 26, 2024 | 10.44 | 10.46 | 10.39 | 10.40 | 3,612 | -0.05(-0.48%) |
Jan 25, 2024 | 10.44 | 10.48 | 10.41 | 10.45 | 41,175 | +0.10(+0.97%) |
Jan 24, 2024 | 10.45 | 10.48 | 10.35 | 10.35 | 11,232 | -0.09(-0.86%) |
Jan 23, 2024 | 10.39 | 10.50 | 10.39 | 10.44 | 40,275 | +0.04(+0.38%) |
Jan 22, 2024 | 10.31 | 10.66 | 10.31 | 10.40 | 35,931 | +0.07(+0.68%) |
Jan 19, 2024 | 10.30 | 10.33 | 10.19 | 10.33 | 15,649 | +0.08(+0.78%) |
Jan 18, 2024 | 10.29 | 10.29 | 10.22 | 10.25 | 8,224 | -0.03(-0.29%) |
Jan 17, 2024 | 10.34 | 10.34 | 10.26 | 10.28 | 15,702 | -0.06(-0.58%) |
Jan 16, 2024 | 10.37 | 10.40 | 10.33 | 10.34 | 18,750 | -0.11(-1.05%) |
Jan 12, 2024 | 10.48 | 10.52 | 10.44 | 10.45 | 13,359 | -0.02(-0.19%) |
Jan 11, 2024 | 10.45 | 10.51 | 10.45 | 10.47 | 23,650 | +0.04(+0.40%) |
Jan 10, 2024 | 10.44 | 10.44 | 10.34 | 10.43 | 12,187 | -0.01(-0.11%) |
Jan 09, 2024 | 10.50 | 10.60 | 10.44 | 10.44 | 10,263 | -0.06(-0.57%) |
Jan 08, 2024 | 10.47 | 10.53 | 10.47 | 10.50 | 9,873 | +0.03(+0.29%) |
Jan 05, 2024 | 10.49 | 10.49 | 10.43 | 10.47 | 15,722 | +0.02(+0.19%) |
Jan 04, 2024 | 10.40 | 10.48 | 10.40 | 10.45 | 8,462 | -0.02(-0.19%) |
Jan 03, 2024 | 10.38 | 10.47 | 10.38 | 10.47 | 8,768 | +0.09(+0.88%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.33 | 10.38 | 15,787 | +0.04(+0.38%) |
Dec 29, 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 5,010 | -0.03(-0.29%) |
Dec 28, 2023 | 10.39 | 10.40 | 10.37 | 10.37 | 7,270 | -0.07(-0.62%) |
Dec 27, 2023 | 10.41 | 10.45 | 10.40 | 10.44 | 9,160 | +0.05(+0.53%) |
Dec 26, 2023 | 10.41 | 10.42 | 10.36 | 10.38 | 13,997 | +0.02(+0.19%) |
Dec 22, 2023 | 10.33 | 10.44 | 10.32 | 10.36 | 67,694 | +0.10(+0.97%) |
Dec 21, 2023 | 10.20 | 10.33 | 10.20 | 10.26 | 43,563 | +0.01(+0.10%) |
Dec 20, 2023 | 10.28 | 10.31 | 10.21 | 10.25 | 26,603 | -0.01(-0.10%) |
Dec 19, 2023 | 10.23 | 10.34 | 10.22 | 10.26 | 42,251 | +0.03(+0.29%) |
Dec 18, 2023 | 10.21 | 10.27 | 10.20 | 10.23 | 8,077 | -0.02(-0.20%) |
Dec 15, 2023 | 10.22 | 10.25 | 10.21 | 10.25 | 22,187 | +0.07(+0.69%) |
Dec 14, 2023 | 10.19 | 10.35 | 10.17 | 10.18 | 32,429 | +0.02(+0.20%) |
Dec 13, 2023 | 10.13 | 10.22 | 10.13 | 10.16 | 31,747 | +0.03(+0.30%) |
Dec 12, 2023 | 10.08 | 10.13 | 10.07 | 10.13 | 24,678 | +0.03(+0.25%) |
Dec 11, 2023 | 10.11 | 10.12 | 10.09 | 10.11 | 8,551 | +0.01(+0.05%) |
Dec 08, 2023 | 10.09 | 10.10 | 10.05 | 10.10 | 40,674 | -0.05(-0.49%) |
Dec 07, 2023 | 10.07 | 10.16 | 10.07 | 10.15 | 21,220 | +0.09(+0.89%) |
Dec 06, 2023 | 9.970 | 10.12 | 9.970 | 10.06 | 31,092 | +0.06(+0.60%) |
Dec 05, 2023 | 9.950 | 10.02 | 9.920 | 10.00 | 35,872 | +0.03(+0.30%) |
Dec 04, 2023 | 9.960 | 10.02 | 9.915 | 9.970 | 46,388 | -0.07(-0.70%) |
Dec 01, 2023 | 9.820 | 10.06 | 9.820 | 10.04 | 95,864 | +0.11(+1.11%) |
Nov 30, 2023 | 9.930 | 9.960 | 9.910 | 9.930 | 33,215 | +0.00(+0.00%) |
Nov 29, 2023 | 9.870 | 9.980 | 9.870 | 9.930 | 43,814 | +0.06(+0.61%) |
Nov 28, 2023 | 9.800 | 9.950 | 9.800 | 9.870 | 40,579 | +0.06(+0.61%) |
Nov 27, 2023 | 9.770 | 9.826 | 9.770 | 9.810 | 26,245 | +0.04(+0.41%) |
Nov 24, 2023 | 9.820 | 9.920 | 9.760 | 9.770 | 21,122 | -0.05(-0.51%) |
Nov 22, 2023 | 9.900 | 9.930 | 9.820 | 9.820 | 27,723 | -0.08(-0.81%) |
Nov 21, 2023 | 9.800 | 9.900 | 9.800 | 9.900 | 42,466 | +0.10(+1.02%) |
Nov 20, 2023 | 9.720 | 9.900 | 9.720 | 9.800 | 68,958 | +0.00(+0.00%) |
Nov 17, 2023 | 9.750 | 9.810 | 9.750 | 9.800 | 14,184 | +0.10(+1.03%) |
Nov 16, 2023 | 9.640 | 9.770 | 9.640 | 9.700 | 21,418 | +0.09(+0.94%) |
Nov 15, 2023 | 9.600 | 9.640 | 9.560 | 9.610 | 8,546 | +0.03(+0.31%) |
Nov 14, 2023 | 9.510 | 9.636 | 9.510 | 9.580 | 6,505 | +0.14(+1.48%) |
Nov 13, 2023 | 9.370 | 9.460 | 9.370 | 9.440 | 17,068 | +0.06(+0.64%) |
Nov 10, 2023 | 9.360 | 9.450 | 9.350 | 9.380 | 51,935 | +0.02(+0.21%) |
Nov 09, 2023 | 9.210 | 9.440 | 9.210 | 9.360 | 71,597 | +0.02(+0.21%) |
Nov 08, 2023 | 9.300 | 9.400 | 9.300 | 9.340 | 22,610 | +0.03(+0.32%) |
Nov 07, 2023 | 9.220 | 9.330 | 9.220 | 9.310 | 24,307 | +0.12(+1.31%) |
Nov 06, 2023 | 9.260 | 9.260 | 9.120 | 9.190 | 25,541 | -0.11(-1.18%) |
Nov 03, 2023 | 9.170 | 9.308 | 9.110 | 9.300 | 160,468 | +0.19(+2.09%) |
Nov 02, 2023 | 9.030 | 9.151 | 9.030 | 9.110 | 61,175 | +0.13(+1.45%) |
Nov 01, 2023 | 8.929 | 9.010 | 8.915 | 8.980 | 36,703 | +0.09(+1.01%) |
Oct 31, 2023 | 8.880 | 8.920 | 8.870 | 8.890 | 20,450 | +0.02(+0.23%) |
Oct 30, 2023 | 8.850 | 8.930 | 8.850 | 8.870 | 14,194 | +0.01(+0.17%) |
Oct 27, 2023 | 8.990 | 8.990 | 8.830 | 8.855 | 74,798 | -0.12(-1.28%) |
Oct 26, 2023 | 8.980 | 8.990 | 8.944 | 8.970 | 33,698 | +0.02(+0.22%) |
Oct 25, 2023 | 9.100 | 9.100 | 8.950 | 8.950 | 28,492 | -0.12(-1.32%) |
Oct 24, 2023 | 9.090 | 9.120 | 9.040 | 9.070 | 25,119 | +0.00(+0.00%) |
Oct 23, 2023 | 9.000 | 9.070 | 8.985 | 9.070 | 9,697 | +0.09(+1.00%) |
Oct 20, 2023 | 9.020 | 9.040 | 8.950 | 8.980 | 36,015 | -0.03(-0.33%) |
Oct 19, 2023 | 9.060 | 9.070 | 9.000 | 9.010 | 11,950 | -0.05(-0.55%) |
Oct 18, 2023 | 9.020 | 9.070 | 9.020 | 9.060 | 9,801 | +0.04(+0.44%) |
Oct 17, 2023 | 9.100 | 9.110 | 9.020 | 9.020 | 24,354 | -0.11(-1.20%) |
Oct 16, 2023 | 9.240 | 9.240 | 9.090 | 9.130 | 16,077 | -0.11(-1.19%) |
Oct 13, 2023 | 9.250 | 9.270 | 9.200 | 9.240 | 11,833 | +0.08(+0.87%) |
Oct 12, 2023 | 9.240 | 9.240 | 9.140 | 9.160 | 19,502 | -0.06(-0.65%) |
Oct 11, 2023 | 9.240 | 9.270 | 9.220 | 9.220 | 20,600 | +0.05(+0.55%) |
Oct 10, 2023 | 9.100 | 9.219 | 9.100 | 9.170 | 23,838 | +0.05(+0.55%) |
Oct 09, 2023 | 9.100 | 9.130 | 9.100 | 9.120 | 8,995 | +0.02(+0.22%) |
Oct 06, 2023 | 9.080 | 9.100 | 9.060 | 9.100 | 22,696 | +0.02(+0.22%) |
Oct 05, 2023 | 9.130 | 9.143 | 9.060 | 9.080 | 12,650 | -0.01(-0.11%) |
Oct 04, 2023 | 9.120 | 9.160 | 9.080 | 9.090 | 38,541 | +0.00(+0.00%) |
Oct 03, 2023 | 9.120 | 9.120 | 9.010 | 9.090 | 36,730 | -0.02(-0.22%) |
Oct 02, 2023 | 9.210 | 9.210 | 9.090 | 9.110 | 21,083 | -0.05(-0.55%) |
Sep 29, 2023 | 9.160 | 9.240 | 9.150 | 9.160 | 23,931 | +0.02(+0.22%) |
Sep 28, 2023 | 9.240 | 9.240 | 9.140 | 9.140 | 18,997 | -0.11(-1.19%) |
Sep 27, 2023 | 9.320 | 9.329 | 9.220 | 9.250 | 28,364 | -0.07(-0.75%) |
Sep 26, 2023 | 9.370 | 9.370 | 9.290 | 9.320 | 38,103 | -0.07(-0.75%) |
Sep 25, 2023 | 9.440 | 9.400 | 9.350 | 9.390 | 33,750 | -0.06(-0.63%) |
Sep 22, 2023 | 9.530 | 9.531 | 9.440 | 9.450 | 25,478 | -0.04(-0.42%) |
Sep 21, 2023 | 9.500 | 9.515 | 9.460 | 9.490 | 43,246 | -0.10(-1.04%) |
Sep 20, 2023 | 9.510 | 9.710 | 9.480 | 9.590 | 59,375 | +0.08(+0.84%) |
Sep 19, 2023 | 9.515 | 9.530 | 9.497 | 9.510 | 26,001 | +0.00(+0.00%) |
Sep 18, 2023 | 9.540 | 9.560 | 9.500 | 9.510 | 12,954 | -0.03(-0.31%) |
Sep 15, 2023 | 9.540 | 9.570 | 9.510 | 9.540 | 8,293 | -0.04(-0.42%) |
Sep 14, 2023 | 9.510 | 9.580 | 9.500 | 9.580 | 25,371 | +0.06(+0.63%) |
Sep 13, 2023 | 9.520 | 9.560 | 9.497 | 9.520 | 18,043 | +0.00(+0.00%) |
Sep 12, 2023 | 9.550 | 9.590 | 9.520 | 9.520 | 19,505 | -0.05(-0.52%) |
Sep 11, 2023 | 9.540 | 9.650 | 9.540 | 9.570 | 8,186 | +0.02(+0.21%) |
Sep 08, 2023 | 9.580 | 9.650 | 9.540 | 9.550 | 57,328 | -0.07(-0.73%) |
Sep 07, 2023 | 9.640 | 9.666 | 9.620 | 9.620 | 18,993 | -0.02(-0.21%) |
Sep 06, 2023 | 9.630 | 9.720 | 9.620 | 9.640 | 27,915 | -0.01(-0.10%) |
Sep 05, 2023 | 9.670 | 9.710 | 9.650 | 9.650 | 35,717 | -0.06(-0.62%) |
Sep 01, 2023 | 9.700 | 9.744 | 9.690 | 9.710 | 21,886 | -0.03(-0.31%) |
Aug 31, 2023 | 9.710 | 9.790 | 9.710 | 9.740 | 19,338 | +0.01(+0.10%) |
Aug 30, 2023 | 9.720 | 9.790 | 9.700 | 9.730 | 18,526 | -0.02(-0.21%) |
Aug 29, 2023 | 9.690 | 9.800 | 9.690 | 9.750 | 19,411 | +0.04(+0.41%) |
Aug 28, 2023 | 9.700 | 9.760 | 9.700 | 9.710 | 17,481 | +0.01(+0.10%) |
Aug 25, 2023 | 9.690 | 9.830 | 9.660 | 9.700 | 22,763 | -0.01(-0.10%) |
Aug 24, 2023 | 9.750 | 9.770 | 9.620 | 9.710 | 52,830 | -0.10(-1.02%) |
Aug 23, 2023 | 9.780 | 9.824 | 9.780 | 9.810 | 8,867 | -0.02(-0.19%) |
Aug 22, 2023 | 9.810 | 9.840 | 9.749 | 9.829 | 2,301 | +0.08(+0.81%) |
Aug 21, 2023 | 9.760 | 9.790 | 9.750 | 9.750 | 17,323 | -0.06(-0.61%) |
Aug 18, 2023 | 9.780 | 9.860 | 9.765 | 9.810 | 4,537 | +0.02(+0.20%) |
Aug 17, 2023 | 9.740 | 9.790 | 9.730 | 9.790 | 14,817 | +0.02(+0.20%) |
Aug 16, 2023 | 9.800 | 9.870 | 9.770 | 9.770 | 41,405 | -0.09(-0.91%) |
Aug 15, 2023 | 9.830 | 9.880 | 9.820 | 9.860 | 14,901 | +0.02(+0.20%) |
Aug 14, 2023 | 9.830 | 9.840 | 9.800 | 9.840 | 3,363 | +0.01(+0.10%) |
Aug 11, 2023 | 9.750 | 9.840 | 9.750 | 9.830 | 20,764 | +0.05(+0.51%) |
Aug 10, 2023 | 9.770 | 9.890 | 9.770 | 9.780 | 15,386 | -0.06(-0.61%) |
Aug 09, 2023 | 9.800 | 9.890 | 9.800 | 9.840 | 15,199 | +0.00(+0.00%) |
Aug 08, 2023 | 9.880 | 9.910 | 9.840 | 9.840 | 10,563 | -0.03(-0.30%) |
Aug 07, 2023 | 9.890 | 9.940 | 9.850 | 9.870 | 8,348 | -0.10(-1.00%) |
Aug 04, 2023 | 9.880 | 9.970 | 9.880 | 9.970 | 6,388 | +0.07(+0.71%) |
Aug 03, 2023 | 10.05 | 10.05 | 9.890 | 9.900 | 7,727 | -0.25(-2.46%) |
Aug 02, 2023 | 10.13 | 10.16 | 10.08 | 10.15 | 18,914 | +0.02(+0.20%) |
Aug 01, 2023 | 10.14 | 10.19 | 10.06 | 10.13 | 12,643 | -0.04(-0.39%) |
Jul 31, 2023 | 10.09 | 10.24 | 10.09 | 10.17 | 17,750 | +0.09(+0.89%) |
Jul 28, 2023 | 10.10 | 10.15 | 10.08 | 10.08 | 13,752 | +0.01(+0.10%) |
Jul 27, 2023 | 10.10 | 10.13 | 10.07 | 10.07 | 15,014 | -0.08(-0.79%) |
Jul 26, 2023 | 10.10 | 10.19 | 10.10 | 10.15 | 14,079 | +0.02(+0.20%) |
Jul 25, 2023 | 10.14 | 10.14 | 10.06 | 10.13 | 1,827 | +0.02(+0.15%) |
Jul 24, 2023 | 10.13 | 10.16 | 10.12 | 10.12 | 1,669 | -0.04(-0.34%) |
Jul 21, 2023 | 10.12 | 10.15 | 10.12 | 10.15 | 8,231 | +0.05(+0.50%) |
Jul 20, 2023 | 10.11 | 10.13 | 10.05 | 10.10 | 4,771 | -0.01(-0.10%) |
Jul 19, 2023 | 10.02 | 10.11 | 10.01 | 10.11 | 10,943 | +0.05(+0.50%) |
Jul 18, 2023 | 9.960 | 10.07 | 9.960 | 10.06 | 6,787 | +0.04(+0.40%) |
Jul 17, 2023 | 9.920 | 10.03 | 9.920 | 10.02 | 12,993 | +0.04(+0.40%) |
Jul 14, 2023 | 9.930 | 10.00 | 9.930 | 9.980 | 7,371 | -0.03(-0.30%) |
Jul 13, 2023 | 9.980 | 10.06 | 9.970 | 10.01 | 15,228 | +0.00(+0.00%) |
Jul 12, 2023 | 9.930 | 10.03 | 9.930 | 10.01 | 7,315 | +0.03(+0.30%) |
Jul 11, 2023 | 9.990 | 10.00 | 9.970 | 9.980 | 5,668 | -0.01(-0.10%) |
Jul 10, 2023 | 9.920 | 10.03 | 9.920 | 9.990 | 15,457 | +0.08(+0.81%) |
Jul 07, 2023 | 9.870 | 9.955 | 9.870 | 9.910 | 15,232 | +0.02(+0.20%) |
Jul 06, 2023 | 10.00 | 10.00 | 9.860 | 9.890 | 21,913 | -0.15(-1.49%) |
Jul 05, 2023 | 10.03 | 10.08 | 10.00 | 10.04 | 24,782 | -0.03(-0.30%) |
Jul 03, 2023 | 9.950 | 10.08 | 9.950 | 10.07 | 7,721 | +0.09(+0.85%) |
Jun 30, 2023 | 10.03 | 10.07 | 9.985 | 9.985 | 7,938 | -0.03(-0.25%) |
Jun 29, 2023 | 10.06 | 10.07 | 9.965 | 10.01 | 17,433 | -0.06(-0.56%) |
Jun 28, 2023 | 10.04 | 10.09 | 10.04 | 10.07 | 14,020 | +0.02(+0.17%) |
Jun 27, 2023 | 10.02 | 10.15 | 10.02 | 10.05 | 30,221 | +0.04(+0.40%) |
Jun 26, 2023 | 10.13 | 10.21 | 9.980 | 10.01 | 25,132 | -0.12(-1.18%) |
Jun 23, 2023 | 10.08 | 10.14 | 10.00 | 10.13 | 7,462 | +0.08(+0.80%) |
Jun 22, 2023 | 10.06 | 10.07 | 10.05 | 10.05 | 1,589 | -0.02(-0.20%) |
Jun 21, 2023 | 10.01 | 10.10 | 9.970 | 10.07 | 21,022 | +0.04(+0.40%) |
Jun 20, 2023 | 9.990 | 10.05 | 9.970 | 10.03 | 11,025 | +0.06(+0.60%) |
Jun 16, 2023 | 9.970 | 10.04 | 9.950 | 9.970 | 5,992 | -0.04(-0.40%) |
Jun 15, 2023 | 9.950 | 10.07 | 9.949 | 10.01 | 8,905 | +0.03(+0.30%) |
Jun 14, 2023 | 10.04 | 10.08 | 9.980 | 9.980 | 7,830 | -0.02(-0.20%) |
Jun 13, 2023 | 10.02 | 10.10 | 10.00 | 10.00 | 8,101 | -0.07(-0.71%) |
Jun 12, 2023 | 10.13 | 10.14 | 10.07 | 10.07 | 5,117 | +0.03(+0.31%) |
Jun 09, 2023 | 9.970 | 10.11 | 9.970 | 10.04 | 2,836 | -0.01(-0.10%) |
Jun 08, 2023 | 10.04 | 10.10 | 10.04 | 10.05 | 3,809 | +0.00(+0.00%) |
Jun 07, 2023 | 10.09 | 10.10 | 10.05 | 10.05 | 9,753 | -0.02(-0.20%) |
Jun 06, 2023 | 10.01 | 10.08 | 10.01 | 10.07 | 11,336 | +0.10(+0.95%) |
Jun 05, 2023 | 10.02 | 10.02 | 9.920 | 9.975 | 7,155 | +0.06(+0.66%) |
Jun 02, 2023 | 9.910 | 10.20 | 9.901 | 9.910 | 23,596 | +0.00(+0.00%) |
Jun 01, 2023 | 9.939 | 9.975 | 9.850 | 9.910 | 18,188 | +0.03(+0.30%) |
May 31, 2023 | 9.830 | 9.900 | 9.830 | 9.880 | 3,002 | +0.06(+0.61%) |
May 30, 2023 | 9.810 | 9.860 | 9.810 | 9.820 | 10,070 | +0.04(+0.41%) |
May 26, 2023 | 9.730 | 9.800 | 9.730 | 9.780 | 19,045 | +0.02(+0.26%) |
May 25, 2023 | 9.790 | 9.790 | 9.735 | 9.755 | 4,180 | +0.04(+0.36%) |
May 24, 2023 | 9.840 | 9.900 | 9.710 | 9.720 | 13,445 | -0.14(-1.42%) |
May 23, 2023 | 9.870 | 9.940 | 9.840 | 9.860 | 29,657 | +0.02(+0.20%) |
May 22, 2023 | 9.970 | 10.02 | 9.840 | 9.840 | 23,884 | -0.09(-0.91%) |
May 19, 2023 | 10.02 | 10.07 | 9.930 | 9.930 | 31,367 | -0.09(-0.90%) |
May 18, 2023 | 10.06 | 10.06 | 9.970 | 10.02 | 16,191 | -0.01(-0.10%) |
May 17, 2023 | 9.950 | 10.03 | 9.950 | 10.03 | 21,004 | +0.05(+0.50%) |
May 16, 2023 | 9.990 | 10.02 | 9.950 | 9.980 | 15,773 | +0.01(+0.10%) |
May 15, 2023 | 9.965 | 9.990 | 9.965 | 9.970 | 11,376 | +0.02(+0.20%) |
May 12, 2023 | 10.01 | 10.03 | 9.950 | 9.950 | 17,200 | -0.06(-0.60%) |
May 11, 2023 | 10.03 | 10.08 | 9.920 | 10.01 | 29,554 | -0.02(-0.20%) |
May 10, 2023 | 10.03 | 10.05 | 10.01 | 10.03 | 23,183 | +0.01(+0.10%) |
May 09, 2023 | 10.08 | 10.08 | 10.02 | 10.02 | 20,305 | -0.02(-0.20%) |
May 08, 2023 | 10.15 | 10.15 | 10.02 | 10.04 | 11,465 | -0.05(-0.50%) |
May 05, 2023 | 10.09 | 10.17 | 10.08 | 10.09 | 18,818 | -0.03(-0.30%) |
May 04, 2023 | 10.03 | 10.13 | 10.02 | 10.12 | 10,814 | +0.06(+0.60%) |
May 03, 2023 | 10.06 | 10.07 | 10.00 | 10.06 | 20,876 | +0.05(+0.50%) |
May 02, 2023 | 10.14 | 10.14 | 9.960 | 10.01 | 22,897 | +0.05(+0.50%) |
May 01, 2023 | 10.02 | 10.09 | 9.960 | 9.960 | 8,634 | -0.15(-1.48%) |
Apr 28, 2023 | 10.03 | 10.13 | 10.02 | 10.11 | 31,757 | +0.05(+0.50%) |
Apr 27, 2023 | 10.08 | 10.16 | 10.05 | 10.06 | 4,523 | +0.00(+0.00%) |
Apr 26, 2023 | 10.08 | 10.12 | 10.06 | 10.06 | 5,856 | +0.00(+0.00%) |
Apr 25, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 5,197 | -0.02(-0.20%) |
Apr 24, 2023 | 10.20 | 10.20 | 10.08 | 10.08 | 17,598 | -0.12(-1.18%) |
Apr 21, 2023 | 10.06 | 10.20 | 10.02 | 10.20 | 12,938 | +0.16(+1.59%) |
Apr 20, 2023 | 10.00 | 10.10 | 9.950 | 10.04 | 6,178 | +0.04(+0.40%) |
Apr 19, 2023 | 9.960 | 10.02 | 9.960 | 10.00 | 8,103 | -0.03(-0.30%) |
Apr 18, 2023 | 10.19 | 10.19 | 10.03 | 10.03 | 14,683 | -0.11(-1.08%) |
Apr 17, 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 7,719 | -0.10(-0.98%) |
Apr 14, 2023 | 10.25 | 10.26 | 10.21 | 10.24 | 8,687 | -0.02(-0.19%) |
Apr 13, 2023 | 10.25 | 10.27 | 10.24 | 10.26 | 5,311 | +0.02(+0.20%) |
Apr 12, 2023 | 10.22 | 10.28 | 10.22 | 10.24 | 4,423 | -0.02(-0.19%) |
Apr 11, 2023 | 10.20 | 10.26 | 10.20 | 10.26 | 2,796 | +0.08(+0.79%) |
Apr 10, 2023 | 10.19 | 10.20 | 10.17 | 10.18 | 28,334 | -0.02(-0.20%) |
Apr 06, 2023 | 10.25 | 10.29 | 10.20 | 10.20 | 25,062 | -0.11(-1.07%) |
Apr 05, 2023 | 10.23 | 10.33 | 10.23 | 10.31 | 39,151 | +0.08(+0.78%) |
Apr 04, 2023 | 10.12 | 10.23 | 10.10 | 10.23 | 41,224 | +0.09(+0.89%) |