Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.29 | 11.29 | 11.16 | 11.17 | 1,132,279 | -0.08(-0.70%) |
Apr 29, 2024 | 11.28 | 11.31 | 11.00 | 11.24 | 3,552,858 | -0.04(-0.35%) |
Apr 26, 2024 | 11.20 | 11.31 | 11.20 | 11.28 | 556,636 | +0.07(+0.61%) |
Apr 25, 2024 | 11.24 | 11.27 | 11.13 | 11.22 | 374,694 | -0.10(-0.87%) |
Apr 24, 2024 | 11.31 | 11.36 | 11.25 | 11.31 | 242,079 | -0.02(-0.17%) |
Apr 23, 2024 | 11.21 | 11.36 | 11.19 | 11.33 | 425,539 | +0.16(+1.41%) |
Apr 22, 2024 | 11.19 | 11.22 | 11.17 | 11.18 | 366,383 | +0.01(+0.09%) |
Apr 19, 2024 | 11.05 | 11.19 | 11.01 | 11.17 | 477,476 | +0.12(+1.07%) |
Apr 18, 2024 | 10.93 | 11.07 | 10.90 | 11.05 | 313,741 | +0.14(+1.26%) |
Apr 17, 2024 | 10.90 | 10.98 | 10.89 | 10.91 | 254,693 | +0.02(+0.18%) |
Apr 16, 2024 | 10.93 | 10.96 | 10.84 | 10.89 | 386,069 | -0.04(-0.36%) |
Apr 15, 2024 | 11.05 | 11.12 | 10.87 | 10.93 | 369,556 | -0.03(-0.27%) |
Apr 12, 2024 | 11.05 | 11.11 | 10.93 | 10.96 | 438,542 | -0.13(-1.13%) |
Apr 11, 2024 | 11.13 | 11.15 | 11.02 | 11.09 | 488,126 | -0.04(-0.35%) |
Apr 10, 2024 | 11.02 | 11.12 | 10.95 | 11.12 | 619,411 | +0.07(+0.62%) |
Apr 09, 2024 | 11.06 | 11.12 | 11.02 | 11.06 | 389,273 | +0.03(+0.26%) |
Apr 08, 2024 | 10.96 | 11.05 | 10.96 | 11.03 | 286,815 | +0.08(+0.71%) |
Apr 05, 2024 | 10.85 | 10.95 | 10.84 | 10.95 | 289,344 | +0.10(+0.90%) |
Apr 04, 2024 | 10.95 | 11.00 | 10.81 | 10.85 | 618,405 | -0.05(-0.45%) |
Apr 03, 2024 | 10.91 | 10.94 | 10.87 | 10.90 | 470,486 | +0.01(+0.09%) |
Apr 02, 2024 | 10.89 | 10.94 | 10.81 | 10.89 | 742,550 | -0.01(-0.09%) |
Apr 01, 2024 | 11.10 | 11.17 | 10.83 | 10.90 | 1,381,032 | -0.18(-1.58%) |
Mar 28, 2024 | 11.15 | 11.11 | 11.04 | 11.08 | 2,018,637 | -0.04(-0.35%) |
Mar 27, 2024 | 11.00 | 11.12 | 10.99 | 11.11 | 331,950 | +0.15(+1.33%) |
Mar 26, 2024 | 10.98 | 10.99 | 10.95 | 10.97 | 269,705 | +0.02(+0.18%) |
Mar 25, 2024 | 10.90 | 11.01 | 10.89 | 10.95 | 317,623 | +0.06(+0.54%) |
Mar 22, 2024 | 10.94 | 10.98 | 10.88 | 10.89 | 293,261 | -0.07(-0.62%) |
Mar 21, 2024 | 10.88 | 10.99 | 10.84 | 10.96 | 254,484 | +0.06(+0.54%) |
Mar 20, 2024 | 10.81 | 10.91 | 10.78 | 10.90 | 394,806 | +0.03(+0.27%) |
Mar 19, 2024 | 10.75 | 10.89 | 10.70 | 10.87 | 338,945 | +0.08(+0.72%) |
Mar 18, 2024 | 10.77 | 10.86 | 10.73 | 10.79 | 456,490 | +0.00(+0.00%) |
Mar 15, 2024 | 10.73 | 10.83 | 10.72 | 10.79 | 759,636 | +0.05(+0.48%) |
Mar 14, 2024 | 10.94 | 10.94 | 10.69 | 10.74 | 831,396 | -0.15(-1.42%) |
Mar 13, 2024 | 10.97 | 11.05 | 10.88 | 10.90 | 741,736 | -0.03(-0.26%) |
Mar 12, 2024 | 10.99 | 11.00 | 10.88 | 10.93 | 944,093 | -0.02(-0.18%) |
Mar 11, 2024 | 10.99 | 11.05 | 10.94 | 10.94 | 1,111,646 | -0.04(-0.35%) |
Mar 08, 2024 | 11.09 | 11.15 | 10.91 | 10.98 | 1,673,915 | -0.07(-0.61%) |
Mar 07, 2024 | 11.03 | 11.10 | 10.95 | 11.05 | 752,332 | +0.04(+0.35%) |
Mar 06, 2024 | 10.94 | 11.13 | 10.93 | 11.01 | 556,972 | +0.14(+1.33%) |
Mar 05, 2024 | 11.01 | 11.06 | 10.87 | 10.87 | 530,710 | -0.15(-1.40%) |
Mar 04, 2024 | 11.01 | 11.12 | 11.00 | 11.02 | 494,636 | +0.01(+0.09%) |
Mar 01, 2024 | 11.06 | 11.06 | 10.95 | 11.01 | 475,635 | -0.01(-0.09%) |
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.02 | 451,994 | +0.00(+0.00%) |
Feb 28, 2024 | 11.10 | 11.11 | 11.00 | 11.02 | 610,674 | -0.08(-0.70%) |
Feb 27, 2024 | 11.08 | 11.16 | 10.98 | 11.10 | 476,223 | +0.06(+0.52%) |
Feb 26, 2024 | 10.99 | 11.10 | 10.92 | 11.04 | 476,974 | +0.06(+0.53%) |
Feb 23, 2024 | 10.99 | 11.09 | 10.94 | 10.98 | 466,360 | +0.03(+0.26%) |
Feb 22, 2024 | 10.87 | 10.97 | 10.83 | 10.95 | 548,675 | +0.13(+1.16%) |
Feb 21, 2024 | 10.81 | 10.88 | 10.78 | 10.83 | 360,410 | +0.04(+0.36%) |
Feb 20, 2024 | 10.79 | 10.87 | 10.73 | 10.79 | 593,761 | -0.02(-0.18%) |
Feb 16, 2024 | 10.84 | 10.88 | 10.76 | 10.81 | 438,795 | -0.05(-0.44%) |
Feb 15, 2024 | 10.79 | 10.91 | 10.79 | 10.86 | 450,709 | +0.09(+0.81%) |
Feb 14, 2024 | 10.85 | 10.90 | 10.74 | 10.77 | 529,366 | +0.01(+0.11%) |
Feb 13, 2024 | 10.87 | 10.87 | 10.67 | 10.76 | 1,062,922 | -0.19(-1.75%) |
Feb 12, 2024 | 10.91 | 11.02 | 10.85 | 10.95 | 1,305,370 | +0.08(+0.70%) |
Feb 09, 2024 | 10.88 | 10.90 | 10.80 | 10.87 | 794,302 | +0.08(+0.71%) |
Feb 08, 2024 | 10.80 | 10.86 | 10.68 | 10.80 | 752,527 | +0.14(+1.35%) |
Feb 07, 2024 | 10.71 | 10.77 | 10.62 | 10.65 | 706,747 | -0.05(-0.45%) |
Feb 06, 2024 | 10.66 | 10.72 | 10.59 | 10.70 | 513,988 | +0.04(+0.36%) |
Feb 05, 2024 | 10.68 | 10.72 | 10.55 | 10.66 | 627,827 | -0.06(-0.53%) |
Feb 02, 2024 | 10.73 | 10.87 | 10.69 | 10.72 | 573,472 | -0.03(-0.27%) |
Feb 01, 2024 | 10.75 | 10.77 | 10.60 | 10.75 | 968,679 | +0.05(+0.45%) |
Jan 31, 2024 | 10.89 | 10.96 | 10.65 | 10.70 | 1,052,671 | -0.25(-2.27%) |
Jan 30, 2024 | 10.92 | 11.03 | 10.91 | 10.95 | 535,869 | +0.06(+0.53%) |
Jan 29, 2024 | 11.13 | 11.13 | 10.85 | 10.89 | 849,752 | -0.10(-0.87%) |
Jan 26, 2024 | 11.13 | 11.22 | 10.97 | 10.99 | 1,797,211 | -0.15(-1.37%) |
Jan 25, 2024 | 11.20 | 11.21 | 11.05 | 11.14 | 881,315 | -0.05(-0.43%) |
Jan 24, 2024 | 11.31 | 11.32 | 11.16 | 11.19 | 785,138 | -0.07(-0.59%) |
Jan 23, 2024 | 11.31 | 11.32 | 11.21 | 11.26 | 743,659 | +0.01(+0.08%) |
Jan 22, 2024 | 11.31 | 11.40 | 11.24 | 11.25 | 1,077,704 | -0.01(-0.08%) |
Jan 19, 2024 | 11.32 | 11.32 | 11.21 | 11.26 | 773,375 | -0.03(-0.25%) |
Jan 18, 2024 | 11.37 | 11.46 | 11.24 | 11.28 | 1,082,793 | +0.00(+0.00%) |
Jan 17, 2024 | 11.37 | 11.45 | 11.28 | 11.28 | 749,976 | -0.13(-1.17%) |
Jan 16, 2024 | 11.56 | 11.59 | 11.39 | 11.42 | 551,882 | -0.18(-1.56%) |
Jan 12, 2024 | 11.61 | 11.72 | 11.58 | 11.60 | 639,894 | -0.01(-0.06%) |
Jan 11, 2024 | 11.75 | 11.80 | 11.48 | 11.61 | 890,531 | -0.14(-1.21%) |
Jan 10, 2024 | 11.84 | 11.87 | 11.75 | 11.75 | 762,784 | -0.09(-0.80%) |
Jan 09, 2024 | 11.92 | 11.94 | 11.83 | 11.84 | 710,230 | -0.10(-0.87%) |
Jan 08, 2024 | 11.88 | 11.97 | 11.82 | 11.95 | 706,090 | +0.14(+1.20%) |
Jan 05, 2024 | 11.78 | 11.87 | 11.74 | 11.81 | 660,510 | +0.06(+0.48%) |
Jan 04, 2024 | 11.61 | 11.83 | 11.60 | 11.75 | 772,848 | +0.21(+1.81%) |
Jan 03, 2024 | 11.61 | 11.62 | 11.40 | 11.54 | 505,856 | +0.09(+0.74%) |
Jan 02, 2024 | 11.45 | 11.49 | 11.37 | 11.46 | 603,523 | -0.01(-0.08%) |
Dec 29, 2023 | 11.56 | 11.62 | 11.46 | 11.46 | 487,854 | -0.13(-1.14%) |
Dec 28, 2023 | 11.50 | 11.63 | 11.50 | 11.60 | 487,272 | +0.09(+0.82%) |
Dec 27, 2023 | 11.36 | 11.51 | 11.32 | 11.50 | 508,744 | +0.16(+1.42%) |
Dec 26, 2023 | 11.30 | 11.39 | 11.29 | 11.34 | 462,566 | +0.07(+0.59%) |
Dec 22, 2023 | 11.24 | 11.33 | 11.23 | 11.28 | 467,604 | +0.05(+0.42%) |
Dec 21, 2023 | 11.23 | 11.26 | 11.14 | 11.23 | 356,855 | +0.14(+1.28%) |
Dec 20, 2023 | 11.18 | 11.28 | 11.08 | 11.09 | 572,020 | -0.08(-0.68%) |
Dec 19, 2023 | 11.11 | 11.19 | 11.03 | 11.16 | 539,643 | +0.14(+1.29%) |
Dec 18, 2023 | 11.10 | 11.11 | 10.99 | 11.02 | 563,804 | -0.04(-0.34%) |
Dec 15, 2023 | 11.16 | 11.19 | 10.94 | 11.06 | 624,348 | -0.09(-0.83%) |
Dec 14, 2023 | 11.11 | 11.18 | 11.07 | 11.15 | 794,198 | +0.07(+0.59%) |
Dec 13, 2023 | 10.86 | 11.09 | 10.81 | 11.08 | 665,012 | +0.21(+1.90%) |
Dec 12, 2023 | 10.77 | 10.89 | 10.75 | 10.88 | 414,521 | +0.11(+1.05%) |
Dec 11, 2023 | 10.82 | 10.85 | 10.72 | 10.76 | 476,797 | -0.02(-0.17%) |
Dec 08, 2023 | 10.59 | 10.79 | 10.59 | 10.78 | 447,271 | +0.20(+1.86%) |
Dec 07, 2023 | 10.47 | 10.59 | 10.47 | 10.59 | 390,909 | +0.09(+0.89%) |
Dec 06, 2023 | 10.45 | 10.53 | 10.45 | 10.49 | 409,220 | +0.06(+0.54%) |
Dec 05, 2023 | 10.51 | 10.54 | 10.38 | 10.44 | 409,823 | -0.07(-0.63%) |
Dec 04, 2023 | 10.51 | 10.59 | 10.46 | 10.50 | 582,263 | -0.05(-0.45%) |
Dec 01, 2023 | 10.46 | 10.55 | 10.42 | 10.55 | 477,549 | +0.08(+0.81%) |
Nov 30, 2023 | 10.46 | 10.51 | 10.41 | 10.46 | 503,515 | +0.04(+0.36%) |
Nov 29, 2023 | 10.44 | 10.47 | 10.41 | 10.43 | 369,243 | +0.05(+0.45%) |
Nov 28, 2023 | 10.41 | 10.41 | 10.35 | 10.38 | 264,688 | -0.04(-0.36%) |
Nov 27, 2023 | 10.38 | 10.43 | 10.36 | 10.42 | 336,952 | +0.01(+0.09%) |
Nov 24, 2023 | 10.33 | 10.42 | 10.33 | 10.41 | 187,310 | +0.09(+0.91%) |
Nov 22, 2023 | 10.26 | 10.31 | 10.25 | 10.31 | 217,191 | +0.07(+0.64%) |
Nov 21, 2023 | 10.24 | 10.30 | 10.22 | 10.25 | 407,387 | -0.01(-0.09%) |
Nov 20, 2023 | 10.23 | 10.28 | 10.11 | 10.26 | 395,486 | +0.07(+0.64%) |
Nov 17, 2023 | 10.33 | 10.37 | 10.19 | 10.19 | 404,718 | -0.13(-1.27%) |
Nov 16, 2023 | 10.09 | 10.43 | 10.08 | 10.32 | 516,840 | +0.14(+1.38%) |
Nov 15, 2023 | 10.22 | 10.25 | 10.17 | 10.18 | 351,916 | -0.02(-0.16%) |
Nov 14, 2023 | 10.24 | 10.26 | 10.17 | 10.20 | 546,400 | +0.06(+0.55%) |
Nov 13, 2023 | 10.12 | 10.19 | 10.08 | 10.14 | 422,819 | +0.04(+0.37%) |
Nov 10, 2023 | 10.04 | 10.14 | 10.00 | 10.11 | 474,119 | +0.14(+1.40%) |
Nov 09, 2023 | 9.994 | 10.06 | 9.948 | 9.966 | 508,977 | +0.02(+0.19%) |
Nov 08, 2023 | 9.948 | 9.966 | 9.892 | 9.948 | 192,523 | +0.02(+0.19%) |
Nov 07, 2023 | 9.920 | 9.948 | 9.864 | 9.929 | 251,447 | -0.03(-0.28%) |
Nov 06, 2023 | 9.976 | 9.985 | 9.845 | 9.957 | 376,671 | -0.01(-0.09%) |
Nov 03, 2023 | 9.957 | 9.994 | 9.828 | 9.966 | 565,388 | +0.20(+2.10%) |
Nov 02, 2023 | 9.622 | 9.771 | 9.566 | 9.762 | 683,258 | +0.31(+3.25%) |
Nov 01, 2023 | 9.371 | 9.501 | 9.371 | 9.454 | 395,527 | +0.10(+1.09%) |
Oct 31, 2023 | 9.240 | 9.361 | 9.240 | 9.352 | 390,010 | +0.14(+1.52%) |
Oct 30, 2023 | 9.092 | 9.222 | 9.082 | 9.213 | 342,996 | +0.18(+1.96%) |
Oct 27, 2023 | 9.222 | 9.260 | 9.017 | 9.036 | 453,772 | -0.19(-2.02%) |
Oct 26, 2023 | 9.213 | 9.287 | 9.166 | 9.222 | 375,314 | +0.05(+0.51%) |
Oct 25, 2023 | 9.361 | 9.361 | 9.101 | 9.175 | 673,676 | -0.13(-1.40%) |
Oct 24, 2023 | 9.343 | 9.510 | 9.296 | 9.306 | 1,053,459 | -0.01(-0.10%) |
Oct 23, 2023 | 9.529 | 9.548 | 9.315 | 9.315 | 1,415,976 | -0.25(-2.63%) |
Oct 20, 2023 | 9.538 | 9.639 | 9.510 | 9.566 | 378,374 | +0.00(+0.00%) |
Oct 19, 2023 | 9.789 | 9.789 | 9.548 | 9.566 | 531,481 | -0.19(-1.91%) |
Oct 18, 2023 | 9.910 | 9.980 | 9.729 | 9.752 | 1,052,910 | -0.20(-2.06%) |
Oct 17, 2023 | 10.01 | 10.07 | 9.892 | 9.957 | 339,505 | -0.08(-0.83%) |
Oct 16, 2023 | 10.02 | 10.09 | 9.929 | 10.04 | 426,410 | +0.22(+2.20%) |
Oct 13, 2023 | 9.944 | 9.945 | 9.806 | 9.824 | 426,988 | -0.04(-0.37%) |
Oct 12, 2023 | 9.861 | 9.866 | 9.769 | 9.861 | 470,726 | +0.01(+0.09%) |
Oct 11, 2023 | 9.797 | 9.861 | 9.778 | 9.852 | 374,383 | +0.06(+0.66%) |
Oct 10, 2023 | 9.751 | 9.829 | 9.733 | 9.787 | 335,662 | +0.09(+0.95%) |
Oct 09, 2023 | 9.520 | 9.741 | 9.520 | 9.695 | 299,063 | +0.14(+1.45%) |
Oct 06, 2023 | 9.603 | 9.612 | 9.464 | 9.557 | 353,314 | +0.00(+0.00%) |
Oct 05, 2023 | 9.520 | 9.566 | 9.474 | 9.557 | 326,490 | +0.05(+0.48%) |
Oct 04, 2023 | 9.483 | 9.531 | 9.391 | 9.511 | 450,619 | +0.01(+0.10%) |
Oct 03, 2023 | 9.603 | 9.606 | 9.410 | 9.502 | 622,682 | -0.11(-1.15%) |
Oct 02, 2023 | 9.898 | 9.898 | 9.594 | 9.612 | 563,736 | -0.21(-2.16%) |
Sep 29, 2023 | 9.861 | 9.953 | 9.824 | 9.824 | 468,840 | +0.00(+0.00%) |
Sep 28, 2023 | 9.714 | 9.870 | 9.714 | 9.824 | 476,207 | +0.12(+1.23%) |
Sep 27, 2023 | 9.723 | 9.797 | 9.661 | 9.705 | 255,782 | +0.02(+0.19%) |
Sep 26, 2023 | 9.760 | 9.829 | 9.677 | 9.686 | 355,877 | -0.14(-1.41%) |
Sep 25, 2023 | 9.732 | 9.843 | 9.787 | 9.824 | 346,409 | +0.06(+0.57%) |
Sep 22, 2023 | 9.751 | 9.824 | 9.732 | 9.769 | 246,848 | +0.05(+0.47%) |
Sep 21, 2023 | 9.852 | 9.861 | 9.723 | 9.723 | 418,361 | -0.18(-1.86%) |
Sep 20, 2023 | 9.953 | 9.986 | 9.889 | 9.907 | 289,465 | -0.01(-0.09%) |
Sep 19, 2023 | 9.926 | 10.00 | 9.898 | 9.917 | 239,169 | +0.01(+0.09%) |
Sep 18, 2023 | 9.944 | 9.953 | 9.856 | 9.907 | 397,326 | -0.07(-0.74%) |
Sep 15, 2023 | 9.907 | 9.981 | 9.907 | 9.981 | 408,700 | +0.06(+0.58%) |
Sep 14, 2023 | 9.942 | 9.951 | 9.896 | 9.923 | 415,401 | +0.04(+0.37%) |
Sep 13, 2023 | 9.814 | 9.914 | 9.809 | 9.887 | 439,915 | +0.09(+0.93%) |
Sep 12, 2023 | 9.841 | 9.891 | 9.786 | 9.796 | 376,972 | -0.07(-0.74%) |
Sep 11, 2023 | 9.814 | 9.887 | 9.768 | 9.869 | 412,795 | +0.09(+0.93%) |
Sep 08, 2023 | 9.750 | 9.805 | 9.713 | 9.777 | 286,741 | +0.05(+0.56%) |
Sep 07, 2023 | 9.613 | 9.723 | 9.613 | 9.723 | 318,282 | +0.10(+1.04%) |
Sep 06, 2023 | 9.723 | 9.727 | 9.613 | 9.622 | 360,298 | -0.08(-0.85%) |
Sep 05, 2023 | 9.841 | 9.860 | 9.695 | 9.704 | 407,174 | -0.18(-1.85%) |
Sep 01, 2023 | 9.905 | 9.914 | 9.823 | 9.887 | 541,764 | +0.05(+0.46%) |
Aug 31, 2023 | 9.850 | 9.850 | 9.773 | 9.841 | 518,357 | +0.05(+0.47%) |
Aug 30, 2023 | 9.786 | 9.860 | 9.768 | 9.796 | 398,997 | +0.05(+0.47%) |
Aug 29, 2023 | 9.695 | 9.786 | 9.677 | 9.750 | 266,944 | +0.06(+0.66%) |
Aug 28, 2023 | 9.622 | 9.700 | 9.613 | 9.686 | 398,297 | +0.10(+1.05%) |
Aug 25, 2023 | 9.577 | 9.631 | 9.535 | 9.586 | 297,736 | +0.05(+0.57%) |
Aug 24, 2023 | 9.513 | 9.599 | 9.494 | 9.531 | 360,860 | +0.01(+0.10%) |
Aug 23, 2023 | 9.485 | 9.540 | 9.430 | 9.522 | 378,597 | +0.10(+1.07%) |
Aug 22, 2023 | 9.613 | 9.613 | 9.403 | 9.421 | 469,610 | -0.14(-1.43%) |
Aug 21, 2023 | 9.631 | 9.650 | 9.494 | 9.558 | 342,656 | -0.04(-0.38%) |
Aug 18, 2023 | 9.494 | 9.627 | 9.449 | 9.595 | 435,129 | +0.09(+0.96%) |
Aug 17, 2023 | 9.668 | 9.685 | 9.503 | 9.503 | 474,257 | -0.16(-1.61%) |
Aug 16, 2023 | 9.622 | 9.700 | 9.577 | 9.659 | 368,595 | +0.05(+0.47%) |
Aug 15, 2023 | 9.750 | 9.750 | 9.567 | 9.613 | 930,388 | -0.12(-1.20%) |
Aug 14, 2023 | 9.738 | 9.784 | 9.684 | 9.729 | 1,017,448 | +0.00(+0.00%) |
Aug 11, 2023 | 9.720 | 9.811 | 9.702 | 9.729 | 712,158 | -0.05(-0.55%) |
Aug 10, 2023 | 10.18 | 10.22 | 9.621 | 9.784 | 1,396,924 | -0.41(-3.99%) |
Aug 09, 2023 | 10.26 | 10.33 | 10.19 | 10.19 | 390,794 | -0.06(-0.62%) |
Aug 08, 2023 | 10.26 | 10.27 | 10.13 | 10.25 | 336,041 | -0.05(-0.44%) |
Aug 07, 2023 | 10.31 | 10.34 | 10.20 | 10.30 | 499,311 | +0.01(+0.09%) |
Aug 04, 2023 | 10.15 | 10.33 | 10.10 | 10.29 | 383,014 | +0.21(+2.06%) |
Aug 03, 2023 | 10.20 | 10.22 | 10.03 | 10.08 | 473,241 | -0.14(-1.33%) |
Aug 02, 2023 | 10.17 | 10.24 | 10.11 | 10.22 | 328,448 | -0.01(-0.09%) |
Aug 01, 2023 | 10.18 | 10.25 | 10.14 | 10.23 | 393,061 | +0.05(+0.53%) |
Jul 31, 2023 | 10.23 | 10.28 | 10.15 | 10.17 | 586,953 | -0.01(-0.09%) |
Jul 28, 2023 | 10.09 | 10.19 | 9.992 | 10.18 | 805,823 | +0.21(+2.08%) |
Jul 27, 2023 | 10.08 | 10.11 | 9.955 | 9.974 | 366,323 | -0.08(-0.81%) |
Jul 26, 2023 | 9.946 | 10.06 | 9.946 | 10.05 | 318,453 | +0.11(+1.09%) |
Jul 25, 2023 | 9.946 | 10.02 | 9.936 | 9.946 | 316,939 | -0.01(-0.09%) |
Jul 24, 2023 | 9.856 | 9.983 | 9.847 | 9.955 | 662,543 | +0.09(+0.92%) |
Jul 21, 2023 | 9.856 | 9.865 | 9.788 | 9.865 | 378,610 | +0.05(+0.46%) |
Jul 20, 2023 | 9.892 | 9.892 | 9.766 | 9.820 | 483,932 | +0.05(+0.46%) |
Jul 19, 2023 | 9.820 | 9.829 | 9.757 | 9.775 | 350,757 | +0.01(+0.09%) |
Jul 18, 2023 | 9.675 | 9.835 | 9.675 | 9.766 | 615,441 | +0.08(+0.84%) |
Jul 17, 2023 | 9.675 | 9.729 | 9.639 | 9.684 | 449,675 | +0.01(+0.09%) |
Jul 14, 2023 | 9.684 | 9.711 | 9.639 | 9.675 | 706,280 | +0.04(+0.40%) |
Jul 13, 2023 | 9.744 | 9.744 | 9.619 | 9.637 | 746,339 | +0.01(+0.09%) |
Jul 12, 2023 | 9.655 | 9.731 | 9.601 | 9.628 | 534,262 | +0.03(+0.28%) |
Jul 11, 2023 | 9.726 | 9.735 | 9.587 | 9.601 | 613,384 | -0.09(-0.92%) |
Jul 10, 2023 | 9.655 | 9.744 | 9.655 | 9.690 | 683,654 | +0.07(+0.74%) |
Jul 07, 2023 | 9.556 | 9.673 | 9.556 | 9.619 | 1,109,025 | +0.10(+1.03%) |
Jul 06, 2023 | 9.583 | 9.605 | 9.368 | 9.520 | 2,216,745 | -0.11(-1.12%) |
Jul 05, 2023 | 9.592 | 9.682 | 9.520 | 9.628 | 1,055,440 | +0.06(+0.66%) |
Jul 03, 2023 | 9.583 | 9.628 | 9.520 | 9.565 | 1,559,697 | +0.03(+0.28%) |
Jun 30, 2023 | 9.646 | 9.695 | 9.404 | 9.538 | 7,230,640 | -0.04(-0.37%) |
Jun 29, 2023 | 9.404 | 9.628 | 9.359 | 9.574 | 3,228,923 | +0.19(+2.00%) |
Jun 28, 2023 | 9.449 | 9.458 | 9.355 | 9.386 | 2,768,664 | -0.05(-0.57%) |
Jun 27, 2023 | 9.413 | 9.511 | 9.395 | 9.440 | 549,396 | +0.01(+0.10%) |
Jun 26, 2023 | 9.377 | 9.496 | 9.377 | 9.431 | 293,302 | +0.10(+1.06%) |
Jun 23, 2023 | 9.359 | 9.449 | 9.323 | 9.332 | 531,807 | -0.03(-0.29%) |
Jun 22, 2023 | 9.449 | 9.449 | 9.350 | 9.359 | 359,982 | -0.10(-1.04%) |
Jun 21, 2023 | 9.440 | 9.511 | 9.413 | 9.458 | 341,596 | +0.02(+0.19%) |
Jun 20, 2023 | 9.556 | 9.619 | 9.440 | 9.440 | 806,499 | -0.11(-1.13%) |
Jun 16, 2023 | 9.673 | 9.690 | 9.538 | 9.547 | 804,487 | -0.10(-1.02%) |
Jun 15, 2023 | 9.655 | 9.708 | 9.538 | 9.646 | 1,741,594 | +0.25(+2.68%) |
May 08, 2023 | 9.385 | 9.429 | 9.332 | 9.394 | 220,930 | +0.06(+0.66%) |
May 05, 2023 | 9.200 | 9.385 | 9.196 | 9.332 | 188,028 | +0.22(+2.41%) |
May 04, 2023 | 9.244 | 9.323 | 9.042 | 9.112 | 200,041 | -0.18(-1.98%) |
May 03, 2023 | 9.279 | 9.444 | 9.279 | 9.297 | 194,130 | +0.04(+0.47%) |
May 02, 2023 | 9.473 | 9.473 | 9.199 | 9.253 | 324,355 | -0.28(-2.95%) |