Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.24 | 14.26 | 14.24 | 14.26 | 1,023 | -0.48(-3.26%) |
Mar 27, 2024 | 14.01 | 14.74 | 14.01 | 14.74 | 5,258 | +0.00(+0.01%) |
Mar 26, 2024 | 14.89 | 14.89 | 14.15 | 14.74 | 8,874 | -0.37(-2.44%) |
Mar 25, 2024 | 14.18 | 15.28 | 14.18 | 15.11 | 14,328 | +1.07(+7.66%) |
Mar 22, 2024 | 13.33 | 14.04 | 13.10 | 14.04 | 4,912 | +0.70(+5.25%) |
Mar 21, 2024 | 13.16 | 13.76 | 11.98 | 13.34 | 8,126 | +0.62(+4.88%) |
Mar 20, 2024 | 12.29 | 13.45 | 11.71 | 12.71 | 19,021 | +0.89(+7.50%) |
Mar 19, 2024 | 12.16 | 12.32 | 11.83 | 11.83 | 3,173 | -0.15(-1.24%) |
Mar 18, 2024 | 11.90 | 12.32 | 11.64 | 11.98 | 11,994 | +0.13(+1.08%) |
Mar 15, 2024 | 11.81 | 11.90 | 11.81 | 11.85 | 3,591 | +0.30(+2.56%) |
Mar 13, 2024 | 11.55 | 390 | -0.07(-0.61%) | |||
Mar 12, 2024 | 11.65 | 11.65 | 11.38 | 11.62 | 1,512 | -0.25(-2.14%) |
Mar 11, 2024 | 11.73 | 11.88 | 11.73 | 11.88 | 1,584 | +0.05(+0.42%) |
Mar 08, 2024 | 11.97 | 11.98 | 11.31 | 11.83 | 15,331 | -0.01(-0.12%) |
Mar 07, 2024 | 11.57 | 12.07 | 11.57 | 11.84 | 3,476 | -0.01(-0.06%) |
Mar 06, 2024 | 12.01 | 12.45 | 11.44 | 11.85 | 19,560 | +0.02(+0.20%) |
Mar 05, 2024 | 11.93 | 12.01 | 11.83 | 11.83 | 2,177 | +0.01(+0.08%) |
Mar 04, 2024 | 11.79 | 12.20 | 11.65 | 11.82 | 11,578 | +0.06(+0.49%) |
Mar 01, 2024 | 11.59 | 11.81 | 11.58 | 11.76 | 5,296 | +0.33(+2.85%) |
Feb 28, 2024 | 11.43 | 343 | +0.06(+0.51%) | |||
Feb 27, 2024 | 11.40 | 11.40 | 11.36 | 11.37 | 4,474 | -0.02(-0.21%) |
Feb 26, 2024 | 11.34 | 11.40 | 11.34 | 11.40 | 841 | +0.03(+0.29%) |
Feb 23, 2024 | 11.40 | 11.40 | 11.36 | 11.36 | 1,050 | -0.04(-0.34%) |
Feb 22, 2024 | 11.40 | 11.40 | 11.37 | 11.40 | 3,199 | +0.20(+1.76%) |
Feb 21, 2024 | 11.33 | 11.33 | 11.10 | 11.21 | 6,814 | +0.01(+0.13%) |
Feb 20, 2024 | 11.28 | 11.28 | 11.19 | 11.19 | 1,314 | -0.03(-0.23%) |
Feb 16, 2024 | 11.39 | 11.39 | 11.22 | 11.22 | 954 | -0.03(-0.28%) |
Feb 15, 2024 | 11.30 | 11.32 | 11.06 | 11.25 | 4,695 | -0.01(-0.10%) |
Feb 14, 2024 | 11.29 | 11.40 | 11.06 | 11.26 | 2,080 | -0.03(-0.24%) |
Feb 13, 2024 | 11.05 | 11.29 | 11.05 | 11.29 | 3,398 | +0.12(+1.03%) |
Feb 12, 2024 | 11.16 | 11.48 | 11.16 | 11.17 | 2,718 | -0.24(-2.14%) |
Feb 09, 2024 | 11.31 | 11.42 | 11.15 | 11.42 | 5,766 | +0.15(+1.32%) |
Feb 08, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 1,017 | +0.00(+0.02%) |
Feb 07, 2024 | 11.54 | 11.54 | 11.13 | 11.27 | 1,397 | -0.16(-1.36%) |
Feb 06, 2024 | 11.28 | 11.42 | 11.28 | 11.42 | 1,629 | +0.14(+1.28%) |
Feb 05, 2024 | 11.55 | 11.55 | 11.28 | 11.28 | 11,531 | -0.27(-2.33%) |
Feb 02, 2024 | 11.55 | 11.74 | 11.55 | 11.55 | 4,262 | -0.12(-1.03%) |
Feb 01, 2024 | 11.56 | 11.70 | 11.56 | 11.67 | 988 | +0.11(+0.95%) |
Jan 31, 2024 | 11.77 | 11.77 | 11.56 | 11.56 | 2,373 | -0.08(-0.66%) |
Jan 30, 2024 | 11.52 | 11.70 | 11.52 | 11.63 | 1,978 | +0.12(+1.00%) |
Jan 29, 2024 | 11.90 | 11.95 | 11.52 | 11.52 | 1,455 | -0.54(-4.49%) |
Jan 26, 2024 | 12.09 | 12.09 | 12.00 | 12.06 | 1,642 | +0.06(+0.51%) |
Jan 25, 2024 | 11.90 | 12.05 | 11.90 | 12.00 | 1,579 | +0.12(+1.04%) |
Jan 24, 2024 | 11.63 | 12.05 | 11.63 | 11.87 | 3,856 | +0.31(+2.67%) |
Jan 23, 2024 | 11.68 | 11.84 | 11.47 | 11.57 | 3,206 | -0.02(-0.17%) |
Jan 22, 2024 | 11.35 | 11.98 | 11.35 | 11.59 | 4,947 | -0.25(-2.12%) |
Jan 19, 2024 | 11.93 | 11.93 | 11.63 | 11.84 | 2,198 | +0.27(+2.33%) |
Jan 18, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 436 | +0.04(+0.33%) |
Jan 17, 2024 | 11.50 | 11.93 | 11.50 | 11.53 | 5,184 | +0.02(+0.17%) |
Jan 16, 2024 | 11.77 | 11.52 | 11.32 | 11.51 | 8,507 | +0.23(+2.04%) |
Jan 12, 2024 | 11.37 | 11.73 | 11.28 | 11.28 | 2,608 | -0.05(-0.42%) |
Jan 11, 2024 | 11.52 | 11.70 | 11.33 | 11.33 | 1,477 | +0.00(+0.00%) |
Jan 10, 2024 | 11.75 | 11.75 | 11.33 | 11.33 | 976 | -0.19(-1.67%) |
Jan 09, 2024 | 11.88 | 11.90 | 11.52 | 11.52 | 1,969 | -0.27(-2.28%) |
Jan 08, 2024 | 11.79 | 12.28 | 11.79 | 11.79 | 944 | -0.29(-2.42%) |
Jan 05, 2024 | 12.33 | 12.43 | 11.77 | 12.08 | 10,979 | -0.48(-3.78%) |
Jan 04, 2024 | 12.61 | 12.61 | 12.56 | 12.56 | 544 | -0.15(-1.21%) |
Jan 03, 2024 | 12.81 | 12.81 | 12.65 | 12.71 | 4,393 | -0.09(-0.68%) |
Jan 02, 2024 | 12.12 | 12.89 | 12.12 | 12.80 | 3,740 | +0.47(+3.82%) |
Dec 29, 2023 | 12.55 | 12.55 | 12.19 | 12.32 | 4,702 | -0.16(-1.31%) |
Dec 28, 2023 | 12.82 | 12.88 | 12.49 | 12.49 | 1,707 | -0.38(-2.98%) |
Dec 27, 2023 | 13.09 | 13.09 | 12.30 | 12.87 | 3,666 | -0.31(-2.33%) |
Dec 26, 2023 | 13.60 | 13.60 | 12.33 | 13.18 | 12,641 | -0.21(-1.58%) |
Dec 22, 2023 | 13.26 | 13.63 | 12.72 | 13.39 | 19,276 | +0.10(+0.76%) |
Dec 21, 2023 | 12.80 | 13.92 | 12.49 | 13.29 | 28,378 | +0.38(+2.94%) |
Dec 20, 2023 | 11.78 | 13.02 | 11.70 | 12.91 | 20,492 | +1.21(+10.34%) |
Dec 19, 2023 | 11.23 | 11.70 | 11.23 | 11.70 | 3,540 | +0.09(+0.74%) |
Dec 18, 2023 | 11.15 | 11.74 | 11.15 | 11.61 | 6,658 | +0.45(+4.04%) |
Dec 15, 2023 | 10.88 | 11.28 | 10.88 | 11.16 | 5,431 | +0.03(+0.30%) |
Dec 14, 2023 | 10.97 | 11.24 | 10.87 | 11.13 | 7,892 | +0.44(+4.08%) |
Dec 13, 2023 | 10.94 | 10.94 | 10.65 | 10.69 | 3,449 | -0.01(-0.09%) |
Dec 12, 2023 | 10.64 | 11.24 | 10.64 | 10.70 | 27,692 | +0.09(+0.86%) |
Dec 11, 2023 | 10.59 | 11.03 | 10.55 | 10.61 | 4,128 | +0.05(+0.50%) |
Dec 08, 2023 | 10.57 | 10.59 | 10.45 | 10.56 | 3,317 | -0.01(-0.09%) |
Dec 07, 2023 | 10.93 | 11.04 | 10.37 | 10.57 | 2,700 | +0.00(+0.00%) |
Dec 06, 2023 | 11.29 | 11.31 | 10.57 | 10.57 | 8,177 | -0.47(-4.28%) |
Dec 05, 2023 | 10.74 | 11.08 | 10.74 | 11.04 | 8,774 | +0.19(+1.74%) |
Dec 04, 2023 | 10.55 | 10.85 | 10.55 | 10.85 | 9,606 | +0.39(+3.70%) |
Dec 01, 2023 | 10.61 | 10.63 | 10.37 | 10.46 | 5,831 | +0.07(+0.64%) |
Nov 30, 2023 | 10.35 | 10.62 | 10.19 | 10.40 | 2,543 | +0.00(+0.00%) |
Nov 29, 2023 | 10.73 | 10.82 | 10.40 | 10.40 | 10,098 | -0.26(-2.44%) |
Nov 28, 2023 | 10.57 | 10.81 | 10.54 | 10.66 | 1,663 | +0.35(+3.44%) |
Nov 27, 2023 | 10.41 | 10.84 | 10.30 | 10.30 | 6,790 | -0.26(-2.50%) |
Nov 24, 2023 | 10.55 | 10.57 | 10.17 | 10.57 | 2,187 | +0.03(+0.27%) |
Nov 22, 2023 | 10.29 | 10.57 | 10.29 | 10.54 | 2,556 | +0.50(+4.99%) |
Nov 21, 2023 | 9.973 | 10.52 | 9.973 | 10.04 | 850 | -0.34(-3.28%) |
Nov 20, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 418 | +0.23(+2.28%) |
Nov 17, 2023 | 9.810 | 10.20 | 9.810 | 10.15 | 1,326 | -0.13(-1.26%) |
Nov 16, 2023 | 10.30 | 10.40 | 9.765 | 10.28 | 12,825 | -0.05(-0.53%) |
Nov 15, 2023 | 9.793 | 10.37 | 9.793 | 10.33 | 1,164 | +0.54(+5.50%) |
Nov 14, 2023 | 9.689 | 10.37 | 9.689 | 9.793 | 7,407 | +0.20(+2.07%) |
Nov 13, 2023 | 9.595 | 9.866 | 9.387 | 9.595 | 5,181 | -0.15(-1.55%) |
Nov 10, 2023 | 9.462 | 10.07 | 9.358 | 9.746 | 5,287 | +0.17(+1.78%) |
Nov 09, 2023 | 9.538 | 9.576 | 9.538 | 9.576 | 1,210 | -0.48(-4.79%) |
Nov 08, 2023 | 10.11 | 10.11 | 9.169 | 10.06 | 4,132 | -0.20(-1.94%) |
Nov 07, 2023 | 10.16 | 10.26 | 10.16 | 10.26 | 1,086 | +0.09(+0.93%) |
Nov 06, 2023 | 10.18 | 10.40 | 10.16 | 10.16 | 3,430 | -0.05(-0.46%) |
Nov 03, 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 1,779 | +0.09(+0.84%) |
Nov 02, 2023 | 10.80 | 10.80 | 9.916 | 10.12 | 5,808 | +0.70(+7.42%) |
Nov 01, 2023 | 9.462 | 9.831 | 9.425 | 9.425 | 8,170 | -0.02(-0.20%) |
Oct 30, 2023 | 9.443 | 123 | -0.02(-0.25%) | |||
Oct 27, 2023 | 9.453 | 9.467 | 9.453 | 9.467 | 2,126 | +0.09(+0.94%) |
Oct 26, 2023 | 9.736 | 9.746 | 9.379 | 9.379 | 2,153 | -0.34(-3.48%) |
Oct 25, 2023 | 9.453 | 9.732 | 9.453 | 9.717 | 7,457 | +0.36(+3.84%) |
Oct 24, 2023 | 9.641 | 9.641 | 9.302 | 9.358 | 1,968 | -0.09(-1.00%) |
Oct 23, 2023 | 10.29 | 10.29 | 9.339 | 9.453 | 9,871 | -0.17(-1.77%) |
Oct 20, 2023 | 9.387 | 9.878 | 9.387 | 9.623 | 2,590 | +0.17(+1.80%) |
Oct 19, 2023 | 9.472 | 9.878 | 9.358 | 9.453 | 15,410 | -0.19(-1.96%) |
Oct 18, 2023 | 9.764 | 9.764 | 9.642 | 9.642 | 5,091 | -0.05(-0.49%) |
Oct 17, 2023 | 9.699 | 10.05 | 9.689 | 9.689 | 5,308 | +0.00(+0.00%) |
Oct 16, 2023 | 10.13 | 10.40 | 9.689 | 9.689 | 6,842 | -0.06(-0.58%) |
Oct 13, 2023 | 9.746 | 9.746 | 9.746 | 9.746 | 608 | -0.20(-2.00%) |
Oct 12, 2023 | 9.717 | 10.02 | 9.689 | 9.944 | 2,805 | +0.10(+1.01%) |
Oct 11, 2023 | 9.878 | 10.19 | 9.831 | 9.845 | 2,442 | +0.17(+1.71%) |
Oct 10, 2023 | 9.877 | 9.878 | 9.640 | 9.680 | 4,906 | -0.25(-2.48%) |
Oct 09, 2023 | 9.727 | 10.21 | 9.699 | 9.926 | 8,185 | +0.05(+0.48%) |
Oct 06, 2023 | 10.11 | 10.12 | 9.878 | 9.878 | 3,911 | -0.25(-2.43%) |
Oct 05, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 2,739 | -0.43(-4.03%) |
Oct 04, 2023 | 10.41 | 10.64 | 10.17 | 10.55 | 3,223 | +0.03(+0.27%) |
Oct 03, 2023 | 10.82 | 10.87 | 10.41 | 10.52 | 3,687 | -0.44(-4.05%) |
Oct 02, 2023 | 11.06 | 11.06 | 10.73 | 10.97 | 4,625 | +0.05(+0.43%) |
Sep 29, 2023 | 10.93 | 10.93 | 10.92 | 10.92 | 1,492 | +0.04(+0.35%) |
Sep 28, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 373 | -0.03(-0.26%) |
Sep 27, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 2,327 | -0.07(-0.60%) |
Sep 25, 2023 | 10.97 | 156 | -0.08(-0.68%) | |||
Sep 22, 2023 | 10.93 | 11.05 | 10.82 | 11.05 | 4,978 | +0.00(+0.00%) |
Sep 21, 2023 | 11.04 | 11.05 | 10.76 | 11.05 | 7,280 | +0.00(+0.00%) |
Sep 20, 2023 | 10.94 | 11.05 | 10.60 | 11.05 | 6,513 | +0.41(+3.82%) |
Sep 19, 2023 | 10.95 | 11.00 | 10.64 | 10.64 | 849 | -0.26(-2.34%) |
Sep 18, 2023 | 10.72 | 10.95 | 10.43 | 10.90 | 2,770 | +0.28(+2.67%) |
Sep 15, 2023 | 10.88 | 10.95 | 10.62 | 10.62 | 3,214 | -0.35(-3.19%) |
Sep 14, 2023 | 10.62 | 10.97 | 10.62 | 10.97 | 1,254 | +0.20(+1.84%) |
Sep 13, 2023 | 10.82 | 10.82 | 10.77 | 10.77 | 1,336 | -0.12(-1.13%) |
Sep 12, 2023 | 11.04 | 11.05 | 10.85 | 10.89 | 2,062 | +0.02(+0.17%) |
Sep 11, 2023 | 10.95 | 10.95 | 10.86 | 10.87 | 1,476 | +0.00(+0.00%) |
Sep 08, 2023 | 10.86 | 10.88 | 10.86 | 10.87 | 2,509 | -0.22(-2.02%) |
Sep 07, 2023 | 11.10 | 11.10 | 10.87 | 11.10 | 1,802 | +0.15(+1.34%) |
Sep 06, 2023 | 11.01 | 11.01 | 10.95 | 10.95 | 1,916 | -0.07(-0.59%) |
Sep 05, 2023 | 11.05 | 11.11 | 10.99 | 11.01 | 1,794 | +0.07(+0.60%) |
Sep 01, 2023 | 10.99 | 11.00 | 10.95 | 10.95 | 2,893 | +0.09(+0.86%) |
Aug 31, 2023 | 11.04 | 11.04 | 10.86 | 10.86 | 2,745 | +0.00(+0.00%) |
Aug 30, 2023 | 11.11 | 11.13 | 10.86 | 10.86 | 866 | +0.13(+1.22%) |
Aug 29, 2023 | 10.94 | 10.94 | 10.73 | 10.73 | 725 | -0.29(-2.62%) |
Aug 28, 2023 | 11.16 | 11.16 | 11.01 | 11.01 | 6,344 | -0.11(-1.00%) |
Aug 25, 2023 | 11.00 | 11.16 | 11.00 | 11.12 | 5,671 | +0.12(+1.09%) |
Aug 24, 2023 | 10.75 | 11.00 | 10.68 | 11.00 | 5,277 | +0.25(+2.34%) |
Aug 23, 2023 | 10.93 | 10.93 | 10.75 | 10.75 | 520 | -0.12(-1.11%) |
Aug 22, 2023 | 10.76 | 11.11 | 10.76 | 10.87 | 2,296 | -0.07(-0.60%) |
Aug 21, 2023 | 10.91 | 11.07 | 10.75 | 10.94 | 4,665 | +0.07(+0.61%) |
Aug 18, 2023 | 10.95 | 10.95 | 10.87 | 10.87 | 2,556 | -0.04(-0.39%) |
Aug 17, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 1,248 | +0.15(+1.44%) |
Aug 16, 2023 | 10.91 | 10.94 | 10.76 | 10.76 | 7,152 | -0.01(-0.09%) |
Aug 15, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 319 | -0.27(-2.45%) |
Aug 14, 2023 | 11.04 | 11.05 | 11.04 | 11.04 | 1,045 | -0.01(-0.09%) |
Aug 11, 2023 | 11.05 | 11.19 | 11.05 | 11.05 | 1,789 | +0.21(+1.98%) |
Aug 10, 2023 | 10.77 | 11.49 | 10.76 | 10.84 | 15,133 | +0.16(+1.51%) |
Aug 09, 2023 | 10.98 | 11.03 | 10.59 | 10.68 | 6,052 | -0.35(-3.15%) |
Aug 08, 2023 | 11.03 | 11.10 | 11.02 | 11.02 | 1,017 | -0.01(-0.08%) |
Aug 07, 2023 | 11.13 | 11.16 | 11.03 | 11.03 | 3,933 | +0.01(+0.08%) |
Aug 04, 2023 | 10.99 | 11.02 | 10.99 | 11.02 | 1,975 | +0.07(+0.59%) |
Aug 03, 2023 | 11.15 | 11.15 | 10.96 | 10.96 | 1,302 | +0.00(+0.00%) |
Aug 02, 2023 | 12.10 | 12.10 | 10.89 | 10.96 | 5,426 | -0.05(-0.42%) |
Aug 01, 2023 | 11.06 | 11.27 | 11.00 | 11.00 | 1,566 | -0.31(-2.72%) |
Jul 31, 2023 | 11.16 | 11.41 | 11.16 | 11.31 | 4,650 | +0.16(+1.42%) |
Jul 28, 2023 | 11.32 | 11.32 | 11.14 | 11.15 | 1,009 | +0.10(+0.93%) |
Jul 27, 2023 | 10.81 | 11.17 | 10.67 | 11.05 | 5,393 | +0.00(+0.02%) |
Jul 26, 2023 | 11.05 | 11.05 | 11.04 | 11.05 | 1,938 | +0.09(+0.85%) |
Jul 25, 2023 | 11.06 | 11.06 | 10.86 | 10.96 | 2,335 | +0.01(+0.06%) |
Jul 24, 2023 | 10.92 | 10.95 | 10.92 | 10.95 | 788 | +0.12(+1.12%) |
Jul 21, 2023 | 10.83 | 11.17 | 10.74 | 10.83 | 5,881 | -0.35(-3.17%) |
Jul 20, 2023 | 11.40 | 11.51 | 11.18 | 11.18 | 2,773 | +0.19(+1.70%) |
Jul 19, 2023 | 11.41 | 11.41 | 11.00 | 11.00 | 1,216 | +0.18(+1.64%) |
Jul 18, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 587 | -0.37(-3.30%) |
Jul 17, 2023 | 11.23 | 11.23 | 11.02 | 11.19 | 906 | -0.06(-0.49%) |
Jul 14, 2023 | 11.27 | 11.27 | 11.18 | 11.24 | 3,875 | +0.40(+3.66%) |
Jul 13, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 310 | +0.13(+1.22%) |
Jul 12, 2023 | 11.09 | 11.09 | 10.72 | 10.72 | 2,812 | -0.24(-2.21%) |
Jul 11, 2023 | 10.96 | 11.09 | 10.96 | 10.96 | 3,151 | +0.01(+0.08%) |
Jul 10, 2023 | 11.17 | 11.18 | 10.95 | 10.95 | 1,850 | -0.22(-2.00%) |
Jul 07, 2023 | 11.40 | 11.40 | 11.17 | 11.17 | 759 | -0.07(-0.62%) |
Jul 06, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 869 | -0.11(-0.94%) |
Jul 05, 2023 | 11.33 | 11.35 | 11.33 | 11.35 | 799 | -0.06(-0.49%) |
Jul 03, 2023 | 11.22 | 11.41 | 11.22 | 11.41 | 744 | +0.25(+2.25%) |
Jun 30, 2023 | 11.75 | 11.75 | 11.15 | 11.15 | 1,792 | -0.10(-0.88%) |
Jun 29, 2023 | 11.16 | 11.25 | 11.10 | 11.25 | 2,789 | +0.19(+1.74%) |
Jun 28, 2023 | 11.39 | 11.40 | 10.91 | 11.06 | 16,445 | -0.05(-0.42%) |
Jun 27, 2023 | 11.20 | 11.20 | 11.10 | 11.11 | 1,695 | +0.07(+0.59%) |
Jun 26, 2023 | 11.42 | 11.71 | 11.04 | 11.04 | 5,094 | +0.00(+0.00%) |
Jun 23, 2023 | 11.70 | 12.35 | 11.00 | 11.04 | 13,271 | -0.30(-2.63%) |
Jun 22, 2023 | 11.58 | 12.13 | 11.34 | 11.34 | 17,363 | -0.45(-3.79%) |
Jun 21, 2023 | 11.30 | 11.79 | 11.18 | 11.79 | 6,168 | +0.59(+5.24%) |
Jun 20, 2023 | 11.50 | 11.80 | 11.19 | 11.20 | 16,952 | -0.34(-2.99%) |
Jun 16, 2023 | 10.99 | 11.54 | 10.81 | 11.54 | 19,255 | +0.35(+3.16%) |
Jun 15, 2023 | 11.01 | 11.40 | 11.01 | 11.19 | 8,210 | +0.13(+1.18%) |
Jun 14, 2023 | 10.61 | 11.32 | 10.61 | 11.06 | 14,031 | +0.48(+4.49%) |
Jun 13, 2023 | 10.72 | 10.84 | 10.58 | 10.58 | 4,225 | -0.27(-2.49%) |
Jun 12, 2023 | 10.76 | 10.86 | 10.76 | 10.86 | 1,751 | +0.05(+0.47%) |
Jun 09, 2023 | 11.03 | 11.03 | 10.80 | 10.80 | 1,154 | -0.13(-1.15%) |
Jun 08, 2023 | 11.13 | 11.13 | 10.93 | 10.93 | 1,134 | -0.04(-0.38%) |
Jun 07, 2023 | 10.39 | 11.03 | 10.39 | 10.97 | 11,552 | +0.46(+4.41%) |
Jun 06, 2023 | 10.50 | 10.52 | 10.48 | 10.51 | 2,628 | +0.08(+0.75%) |
Jun 05, 2023 | 10.40 | 10.52 | 10.40 | 10.43 | 3,703 | -0.03(-0.33%) |
Jun 02, 2023 | 10.37 | 10.52 | 10.37 | 10.46 | 3,956 | +0.15(+1.50%) |
Jun 01, 2023 | 10.20 | 10.45 | 10.20 | 10.31 | 2,105 | -0.20(-1.92%) |
May 30, 2023 | 10.51 | 648 | +0.00(+0.04%) | |||
May 26, 2023 | 10.48 | 10.51 | 10.48 | 10.51 | 772 | -0.29(-2.68%) |
May 25, 2023 | 10.76 | 10.80 | 10.76 | 10.80 | 450 | -0.22(-1.96%) |
May 24, 2023 | 10.94 | 11.01 | 10.94 | 11.01 | 839 | +0.08(+0.72%) |
May 23, 2023 | 11.12 | 11.41 | 10.93 | 10.93 | 1,056 | +0.15(+1.36%) |
May 22, 2023 | 10.96 | 11.18 | 10.79 | 10.79 | 2,191 | -0.10(-0.89%) |
May 19, 2023 | 10.85 | 10.95 | 10.59 | 10.88 | 2,527 | +0.03(+0.25%) |
May 18, 2023 | 11.36 | 11.36 | 10.86 | 10.86 | 1,803 | -0.21(-1.87%) |
May 17, 2023 | 10.80 | 11.51 | 10.79 | 11.06 | 20,965 | +0.83(+8.08%) |
May 15, 2023 | 10.24 | 174 | -0.24(-2.28%) | |||
May 12, 2023 | 10.71 | 10.84 | 10.48 | 10.48 | 17,939 | -0.37(-3.39%) |
May 11, 2023 | 11.30 | 11.30 | 10.84 | 10.84 | 4,722 | -0.46(-4.07%) |
May 10, 2023 | 11.36 | 11.62 | 11.30 | 11.30 | 2,859 | +0.23(+2.10%) |
May 09, 2023 | 11.23 | 11.23 | 11.03 | 11.07 | 3,372 | -0.16(-1.42%) |
May 08, 2023 | 11.44 | 11.44 | 11.16 | 11.23 | 5,334 | -0.25(-2.16%) |
May 05, 2023 | 11.62 | 11.62 | 11.26 | 11.48 | 5,274 | -0.26(-2.19%) |
May 04, 2023 | 11.79 | 11.79 | 11.49 | 11.73 | 1,300 | +0.25(+2.16%) |
May 03, 2023 | 11.83 | 11.83 | 11.49 | 11.49 | 9,787 | -0.05(-0.40%) |
May 02, 2023 | 11.56 | 11.90 | 11.53 | 11.53 | 3,101 | -0.09(-0.79%) |
May 01, 2023 | 11.57 | 11.81 | 11.57 | 11.62 | 3,514 | -0.33(-2.77%) |
Apr 28, 2023 | 11.96 | 11.96 | 11.88 | 11.96 | 4,923 | +0.24(+2.04%) |
Apr 27, 2023 | 11.59 | 11.73 | 11.59 | 11.72 | 7,757 | +0.13(+1.11%) |
Apr 26, 2023 | 11.49 | 11.59 | 11.49 | 11.59 | 725 | +0.01(+0.12%) |
Apr 25, 2023 | 11.73 | 11.73 | 11.57 | 11.57 | 992 | -0.04(-0.37%) |
Apr 24, 2023 | 11.55 | 11.67 | 11.55 | 11.62 | 3,972 | +0.08(+0.72%) |
Apr 21, 2023 | 11.78 | 11.78 | 11.53 | 11.53 | 899 | +0.05(+0.41%) |
Apr 20, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 639 | +0.00(+0.00%) |
Apr 19, 2023 | 11.94 | 11.94 | 11.49 | 11.49 | 8,414 | -0.11(-0.95%) |
Apr 18, 2023 | 12.27 | 12.27 | 11.60 | 11.60 | 2,889 | -0.63(-5.18%) |
Apr 17, 2023 | 12.19 | 12.23 | 12.19 | 12.23 | 668 | +0.05(+0.38%) |
Apr 14, 2023 | 12.60 | 12.60 | 12.19 | 12.19 | 2,242 | -0.05(-0.38%) |
Apr 13, 2023 | 12.46 | 12.46 | 12.18 | 12.23 | 2,239 | -0.38(-2.99%) |
Apr 12, 2023 | 12.25 | 12.64 | 12.25 | 12.61 | 6,689 | +0.08(+0.66%) |
Apr 11, 2023 | 12.18 | 12.52 | 12.18 | 12.52 | 1,271 | -0.20(-1.59%) |
Apr 10, 2023 | 12.81 | 12.86 | 12.54 | 12.73 | 4,823 | -0.34(-2.60%) |
Apr 06, 2023 | 12.88 | 13.13 | 12.75 | 13.07 | 2,246 | +0.13(+1.03%) |
Apr 05, 2023 | 13.10 | 13.16 | 12.79 | 12.93 | 5,518 | -0.16(-1.23%) |
Apr 04, 2023 | 13.54 | 13.54 | 13.09 | 13.09 | 1,659 | -0.11(-0.83%) |