Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.25 | 11.30 | 11.06 | 11.18 | 3,609 | +0.10(+0.90%) |
Apr 29, 2024 | 11.17 | 11.17 | 11.08 | 11.08 | 7,727 | -0.29(-2.57%) |
Apr 26, 2024 | 11.16 | 11.37 | 11.16 | 11.37 | 12,330 | +0.25(+2.27%) |
Apr 25, 2024 | 11.29 | 11.40 | 11.09 | 11.12 | 14,420 | -0.04(-0.34%) |
Apr 24, 2024 | 11.31 | 11.31 | 11.13 | 11.16 | 11,980 | -0.16(-1.44%) |
Apr 23, 2024 | 11.24 | 11.35 | 11.22 | 11.32 | 2,537 | -0.11(-0.94%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.40 | 11.43 | 5,586 | -0.22(-1.85%) |
Apr 19, 2024 | 11.84 | 11.86 | 11.60 | 11.64 | 5,320 | -0.33(-2.73%) |
Apr 18, 2024 | 12.05 | 12.14 | 11.95 | 11.97 | 3,696 | -0.13(-1.09%) |
Apr 17, 2024 | 12.57 | 12.57 | 12.10 | 12.10 | 7,725 | -0.52(-4.10%) |
Apr 16, 2024 | 12.36 | 12.67 | 12.36 | 12.62 | 6,745 | +0.33(+2.73%) |
Apr 15, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 5,912 | +0.21(+1.77%) |
Apr 12, 2024 | 11.89 | 12.07 | 11.89 | 12.07 | 468 | +0.21(+1.75%) |
Apr 11, 2024 | 11.85 | 11.86 | 11.85 | 11.86 | 1,012 | +0.03(+0.28%) |
Apr 10, 2024 | 11.79 | 12.00 | 11.79 | 11.83 | 5,425 | +0.37(+3.26%) |
Apr 09, 2024 | 11.59 | 11.59 | 11.46 | 11.46 | 5,161 | -0.12(-1.01%) |
Apr 08, 2024 | 11.68 | 11.70 | 11.56 | 11.57 | 2,932 | -0.12(-1.01%) |
Apr 05, 2024 | 11.97 | 11.99 | 11.69 | 11.69 | 8,258 | -0.12(-1.01%) |
Apr 04, 2024 | 11.60 | 11.81 | 11.60 | 11.81 | 3,306 | +0.09(+0.78%) |
Apr 03, 2024 | 11.71 | 11.80 | 11.63 | 11.72 | 14,006 | +0.08(+0.71%) |
Apr 02, 2024 | 11.60 | 11.67 | 11.52 | 11.64 | 8,543 | -0.01(-0.06%) |
Apr 01, 2024 | 11.67 | 11.76 | 11.64 | 11.64 | 4,227 | +0.15(+1.27%) |
Mar 28, 2024 | 11.57 | 11.72 | 11.50 | 11.50 | 4,783 | -0.18(-1.56%) |
Mar 27, 2024 | 12.19 | 12.19 | 11.68 | 11.68 | 13,329 | -0.68(-5.50%) |
Mar 26, 2024 | 12.15 | 12.36 | 12.15 | 12.36 | 3,447 | +0.27(+2.21%) |
Mar 25, 2024 | 12.12 | 12.12 | 12.09 | 12.09 | 433 | -0.07(-0.55%) |
Mar 22, 2024 | 12.10 | 12.16 | 12.10 | 12.16 | 584 | -0.03(-0.23%) |
Mar 21, 2024 | 11.99 | 12.19 | 11.99 | 12.19 | 3,157 | -0.00(-0.02%) |
Mar 20, 2024 | 12.16 | 12.19 | 12.10 | 12.19 | 580 | -0.05(-0.39%) |
Mar 19, 2024 | 12.27 | 12.35 | 12.23 | 12.24 | 6,162 | -0.26(-2.11%) |
Mar 18, 2024 | 12.48 | 12.50 | 12.28 | 12.50 | 1,451 | -0.08(-0.61%) |
Mar 15, 2024 | 12.61 | 12.68 | 12.56 | 12.58 | 1,175 | -0.04(-0.28%) |
Mar 14, 2024 | 12.76 | 12.77 | 12.61 | 12.61 | 1,007 | +0.24(+1.96%) |
Mar 13, 2024 | 12.31 | 12.38 | 12.31 | 12.37 | 4,032 | -0.17(-1.36%) |
Mar 12, 2024 | 12.33 | 12.63 | 12.33 | 12.54 | 2,243 | +0.24(+1.95%) |
Mar 11, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 1,925 | -0.12(-0.96%) |
Mar 08, 2024 | 12.47 | 12.51 | 12.41 | 12.42 | 4,185 | -0.05(-0.41%) |
Mar 07, 2024 | 12.42 | 12.51 | 12.40 | 12.47 | 16,467 | -0.15(-1.21%) |
Mar 06, 2024 | 12.62 | 12.68 | 12.49 | 12.62 | 3,717 | -0.28(-2.15%) |
Mar 05, 2024 | 12.63 | 12.91 | 12.40 | 12.90 | 8,976 | +0.09(+0.69%) |
Mar 04, 2024 | 13.32 | 13.35 | 12.81 | 12.81 | 7,245 | -0.44(-3.34%) |
Mar 01, 2024 | 13.42 | 13.55 | 13.23 | 13.25 | 8,153 | +0.24(+1.82%) |
Feb 29, 2024 | 13.07 | 13.21 | 12.88 | 13.02 | 5,607 | -0.08(-0.63%) |
Feb 28, 2024 | 13.27 | 13.28 | 13.07 | 13.10 | 11,238 | -0.06(-0.45%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.16 | 13.16 | 11,460 | -0.49(-3.59%) |
Feb 26, 2024 | 13.34 | 13.70 | 13.34 | 13.65 | 9,936 | +0.51(+3.84%) |
Feb 23, 2024 | 13.21 | 13.21 | 13.04 | 13.14 | 14,499 | -0.18(-1.32%) |
Feb 22, 2024 | 13.21 | 13.50 | 13.21 | 13.32 | 13,629 | +0.19(+1.46%) |
Feb 21, 2024 | 13.31 | 13.31 | 13.13 | 13.13 | 7,561 | -0.36(-2.68%) |
Feb 20, 2024 | 13.35 | 13.51 | 13.18 | 13.49 | 7,099 | +0.04(+0.32%) |
Feb 16, 2024 | 13.57 | 13.72 | 13.37 | 13.45 | 8,220 | +0.01(+0.04%) |
Feb 15, 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 14,346 | -0.36(-2.61%) |
Feb 14, 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 6,572 | -0.21(-1.47%) |
Feb 13, 2024 | 14.02 | 14.37 | 14.01 | 14.01 | 6,158 | +0.45(+3.32%) |
Feb 12, 2024 | 13.91 | 13.91 | 13.55 | 13.55 | 22,775 | -0.31(-2.26%) |
Feb 09, 2024 | 14.00 | 14.06 | 13.86 | 13.87 | 3,051 | -0.12(-0.88%) |
Feb 08, 2024 | 13.80 | 14.19 | 13.80 | 13.99 | 12,148 | +0.23(+1.66%) |
Feb 07, 2024 | 13.81 | 13.87 | 13.68 | 13.76 | 8,399 | -0.05(-0.35%) |
Feb 06, 2024 | 13.94 | 13.99 | 13.71 | 13.81 | 4,685 | -0.03(-0.21%) |
Feb 05, 2024 | 13.77 | 13.85 | 13.60 | 13.84 | 34,929 | +0.57(+4.29%) |
Feb 02, 2024 | 13.35 | 13.45 | 13.11 | 13.27 | 2,915 | +0.42(+3.27%) |
Feb 01, 2024 | 13.33 | 13.42 | 12.85 | 12.85 | 2,125 | -0.43(-3.24%) |
Jan 31, 2024 | 13.23 | 13.32 | 12.96 | 13.28 | 7,873 | +0.05(+0.38%) |
Jan 30, 2024 | 13.47 | 13.47 | 13.19 | 13.23 | 10,238 | -0.02(-0.19%) |
Jan 29, 2024 | 13.34 | 13.34 | 13.15 | 13.25 | 15,948 | -0.16(-1.22%) |
Jan 26, 2024 | 13.34 | 13.44 | 13.34 | 13.42 | 4,243 | -0.11(-0.82%) |
Jan 25, 2024 | 13.62 | 13.80 | 13.52 | 13.53 | 4,852 | -0.47(-3.36%) |
Jan 24, 2024 | 13.79 | 14.02 | 13.79 | 14.00 | 3,499 | +0.38(+2.78%) |
Jan 23, 2024 | 13.66 | 13.70 | 13.62 | 13.62 | 6,012 | -0.01(-0.10%) |
Jan 22, 2024 | 13.36 | 13.74 | 13.36 | 13.63 | 3,017 | +0.13(+0.98%) |
Jan 19, 2024 | 13.59 | 13.65 | 13.47 | 13.50 | 6,823 | +0.04(+0.29%) |
Jan 18, 2024 | 13.42 | 13.56 | 13.34 | 13.46 | 9,869 | +0.25(+1.91%) |
Jan 17, 2024 | 12.79 | 13.40 | 12.79 | 13.21 | 27,906 | +0.42(+3.30%) |
Jan 16, 2024 | 12.73 | 12.80 | 12.71 | 12.79 | 3,136 | +0.28(+2.21%) |
Jan 12, 2024 | 12.59 | 12.59 | 12.51 | 12.51 | 383 | -0.13(-1.06%) |
Jan 11, 2024 | 12.55 | 12.68 | 12.55 | 12.64 | 5,102 | +0.56(+4.60%) |
Jan 10, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 492 | +0.03(+0.26%) |
Jan 09, 2024 | 12.04 | 12.07 | 12.04 | 12.06 | 1,647 | +0.18(+1.53%) |
Jan 08, 2024 | 12.13 | 12.13 | 11.88 | 11.88 | 664 | -0.17(-1.45%) |
Jan 05, 2024 | 12.23 | 12.23 | 12.05 | 12.05 | 826 | -0.10(-0.83%) |
Jan 04, 2024 | 11.94 | 12.15 | 11.94 | 12.15 | 6,245 | +0.08(+0.70%) |
Jan 03, 2024 | 12.05 | 12.14 | 12.03 | 12.07 | 11,676 | -0.09(-0.77%) |
Jan 02, 2024 | 12.46 | 12.46 | 12.12 | 12.16 | 3,900 | -0.33(-2.62%) |
Dec 29, 2023 | 12.55 | 12.55 | 12.49 | 12.49 | 590 | +0.03(+0.22%) |
Dec 28, 2023 | 12.60 | 12.60 | 12.42 | 12.46 | 6,346 | -0.14(-1.11%) |
Dec 27, 2023 | 12.52 | 12.68 | 12.52 | 12.60 | 3,282 | +0.01(+0.10%) |
Dec 26, 2023 | 12.53 | 12.59 | 12.53 | 12.59 | 831 | -0.17(-1.31%) |
Dec 22, 2023 | 12.55 | 12.78 | 12.53 | 12.75 | 7,983 | -0.08(-0.60%) |
Dec 21, 2023 | 12.66 | 12.97 | 12.66 | 12.83 | 2,213 | +0.01(+0.06%) |
Dec 20, 2023 | 12.41 | 12.82 | 12.41 | 12.82 | 2,079 | +0.46(+3.75%) |
Dec 19, 2023 | 12.39 | 12.44 | 12.30 | 12.36 | 2,943 | -0.12(-0.96%) |
Dec 18, 2023 | 12.31 | 12.49 | 12.31 | 12.48 | 3,415 | +0.03(+0.27%) |
Dec 15, 2023 | 12.12 | 12.46 | 12.12 | 12.44 | 16,473 | +0.42(+3.48%) |
Dec 14, 2023 | 11.49 | 12.03 | 11.42 | 12.03 | 19,255 | +0.34(+2.91%) |
Dec 13, 2023 | 12.65 | 12.65 | 11.68 | 11.69 | 12,156 | -0.93(-7.36%) |
Dec 12, 2023 | 12.65 | 12.76 | 12.61 | 12.61 | 3,762 | +0.08(+0.62%) |
Dec 11, 2023 | 12.85 | 12.85 | 12.54 | 12.54 | 19,537 | -0.16(-1.29%) |
Dec 08, 2023 | 12.73 | 12.81 | 12.68 | 12.70 | 2,511 | +0.06(+0.47%) |
Dec 07, 2023 | 12.51 | 12.74 | 12.50 | 12.64 | 7,431 | +0.08(+0.62%) |
Dec 06, 2023 | 12.70 | 12.71 | 12.56 | 12.56 | 3,513 | -0.35(-2.71%) |
Dec 05, 2023 | 12.91 | 12.91 | 12.88 | 12.91 | 1,260 | +0.22(+1.75%) |
Dec 04, 2023 | 12.68 | 12.75 | 12.55 | 12.69 | 5,213 | +0.07(+0.53%) |
Dec 01, 2023 | 12.91 | 12.92 | 12.62 | 12.62 | 1,352 | -0.30(-2.35%) |
Nov 30, 2023 | 12.98 | 13.02 | 12.93 | 12.93 | 6,660 | -0.11(-0.87%) |
Nov 29, 2023 | 12.74 | 13.09 | 12.74 | 13.04 | 2,371 | +0.20(+1.58%) |
Nov 28, 2023 | 12.74 | 12.84 | 12.66 | 12.84 | 18,706 | -0.06(-0.46%) |
Nov 27, 2023 | 12.86 | 13.01 | 12.86 | 12.90 | 5,574 | -0.03(-0.26%) |
Nov 24, 2023 | 13.08 | 13.08 | 12.92 | 12.93 | 2,640 | -0.06(-0.49%) |
Nov 22, 2023 | 12.98 | 13.11 | 12.98 | 13.00 | 3,065 | -0.06(-0.47%) |
Nov 21, 2023 | 13.07 | 13.25 | 13.06 | 13.06 | 4,764 | -0.13(-0.97%) |
Nov 20, 2023 | 13.34 | 13.34 | 13.10 | 13.19 | 5,093 | +0.12(+0.90%) |
Nov 17, 2023 | 13.15 | 13.17 | 13.04 | 13.07 | 11,512 | -0.06(-0.47%) |
Nov 16, 2023 | 13.08 | 13.15 | 13.01 | 13.13 | 16,525 | -0.07(-0.56%) |
Nov 15, 2023 | 13.12 | 13.28 | 12.92 | 13.21 | 22,427 | +0.03(+0.22%) |
Nov 14, 2023 | 13.63 | 13.63 | 13.15 | 13.18 | 22,902 | -1.14(-7.97%) |
Nov 13, 2023 | 13.97 | 14.34 | 13.97 | 14.32 | 51,096 | +0.33(+2.33%) |
Nov 10, 2023 | 13.90 | 14.10 | 13.90 | 13.99 | 5,780 | -0.12(-0.84%) |
Nov 09, 2023 | 13.85 | 14.11 | 13.74 | 14.11 | 11,105 | +0.34(+2.47%) |
Nov 08, 2023 | 13.64 | 14.02 | 13.64 | 13.77 | 29,111 | +0.21(+1.53%) |
Nov 07, 2023 | 13.41 | 13.56 | 13.34 | 13.56 | 22,350 | +0.21(+1.59%) |
Nov 06, 2023 | 13.31 | 13.35 | 13.20 | 13.35 | 22,749 | +0.11(+0.86%) |
Nov 03, 2023 | 12.94 | 13.25 | 12.94 | 13.24 | 28,904 | -0.18(-1.35%) |
Nov 02, 2023 | 13.67 | 13.70 | 13.30 | 13.42 | 24,458 | -0.47(-3.40%) |
Nov 01, 2023 | 14.50 | 14.50 | 13.81 | 13.89 | 24,639 | -0.37(-2.57%) |
Oct 31, 2023 | 14.29 | 14.55 | 14.23 | 14.25 | 15,943 | -0.22(-1.50%) |
Oct 30, 2023 | 14.49 | 14.81 | 14.28 | 14.47 | 9,624 | -0.22(-1.48%) |
Oct 27, 2023 | 14.33 | 14.75 | 14.30 | 14.69 | 43,869 | +0.54(+3.85%) |
Oct 26, 2023 | 14.33 | 14.33 | 13.92 | 14.15 | 49,767 | -0.28(-1.91%) |
Oct 25, 2023 | 14.50 | 14.75 | 14.39 | 14.42 | 54,440 | -0.14(-0.96%) |
Oct 24, 2023 | 15.00 | 15.00 | 14.46 | 14.56 | 20,575 | -0.74(-4.84%) |
Oct 23, 2023 | 15.57 | 15.57 | 15.05 | 15.30 | 14,295 | +0.23(+1.51%) |
Oct 20, 2023 | 15.02 | 15.08 | 14.63 | 15.07 | 16,007 | +0.30(+2.02%) |
Oct 19, 2023 | 14.48 | 14.79 | 14.32 | 14.78 | 35,254 | +0.30(+2.04%) |
Oct 18, 2023 | 14.19 | 14.59 | 14.18 | 14.48 | 15,790 | +0.23(+1.59%) |
Oct 17, 2023 | 14.28 | 14.42 | 14.06 | 14.25 | 23,266 | +0.11(+0.77%) |
Oct 16, 2023 | 14.43 | 14.49 | 14.06 | 14.15 | 14,832 | -0.31(-2.12%) |
Oct 13, 2023 | 14.63 | 14.63 | 14.29 | 14.45 | 18,266 | -0.32(-2.14%) |
Oct 12, 2023 | 14.38 | 14.95 | 14.37 | 14.77 | 17,064 | +0.46(+3.21%) |
Oct 11, 2023 | 14.68 | 14.80 | 14.30 | 14.31 | 14,506 | -0.46(-3.11%) |
Oct 10, 2023 | 15.11 | 15.16 | 14.73 | 14.77 | 20,867 | -0.44(-2.87%) |
Oct 09, 2023 | 15.65 | 15.69 | 15.20 | 15.20 | 10,901 | -0.27(-1.75%) |
Oct 06, 2023 | 16.32 | 16.88 | 15.44 | 15.48 | 31,505 | -0.41(-2.57%) |
Oct 05, 2023 | 15.90 | 16.19 | 15.82 | 15.88 | 22,938 | +0.16(+1.00%) |
Oct 04, 2023 | 15.57 | 16.21 | 15.50 | 15.73 | 41,832 | +0.01(+0.05%) |
Oct 03, 2023 | 16.46 | 16.78 | 15.63 | 15.72 | 90,067 | -0.34(-2.10%) |
Oct 02, 2023 | 15.44 | 16.35 | 15.44 | 16.06 | 93,501 | +1.34(+9.13%) |
Sep 29, 2023 | 14.42 | 14.82 | 14.24 | 14.71 | 28,995 | -0.05(-0.37%) |
Sep 28, 2023 | 13.93 | 14.80 | 13.93 | 14.77 | 31,714 | +0.70(+4.94%) |
Sep 27, 2023 | 13.60 | 14.17 | 13.60 | 14.07 | 17,707 | +0.51(+3.76%) |
Sep 26, 2023 | 12.83 | 13.62 | 12.83 | 13.56 | 28,968 | +0.76(+5.95%) |
Sep 25, 2023 | 12.94 | 12.90 | 12.80 | 12.80 | 13,482 | +0.06(+0.45%) |
Sep 22, 2023 | 12.84 | 12.92 | 12.62 | 12.74 | 29,587 | +0.08(+0.61%) |
Sep 21, 2023 | 12.55 | 12.71 | 12.49 | 12.67 | 17,631 | +0.24(+1.90%) |
Sep 20, 2023 | 12.48 | 12.48 | 12.19 | 12.43 | 19,872 | -0.04(-0.29%) |
Sep 19, 2023 | 12.43 | 12.47 | 12.34 | 12.47 | 42,688 | +0.16(+1.28%) |
Sep 18, 2023 | 12.36 | 12.49 | 12.24 | 12.31 | 45,779 | -0.01(-0.12%) |
Sep 15, 2023 | 12.31 | 12.37 | 12.06 | 12.32 | 30,331 | +0.09(+0.77%) |
Sep 14, 2023 | 12.47 | 12.48 | 12.20 | 12.23 | 64,242 | -0.33(-2.64%) |
Sep 13, 2023 | 12.72 | 12.78 | 12.47 | 12.56 | 68,144 | -0.28(-2.19%) |
Sep 12, 2023 | 12.88 | 12.89 | 12.80 | 12.84 | 21,323 | -0.03(-0.22%) |
Sep 11, 2023 | 12.96 | 12.96 | 12.78 | 12.87 | 2,701 | -0.10(-0.74%) |
Sep 08, 2023 | 13.09 | 13.09 | 12.96 | 12.97 | 2,299 | -0.26(-1.96%) |
Sep 07, 2023 | 13.52 | 13.52 | 13.00 | 13.23 | 18,476 | -0.32(-2.39%) |
Sep 06, 2023 | 13.64 | 13.73 | 13.53 | 13.55 | 8,642 | -0.06(-0.44%) |
Sep 05, 2023 | 13.17 | 13.69 | 13.17 | 13.61 | 7,937 | +0.41(+3.14%) |
Sep 01, 2023 | 14.29 | 14.29 | 12.85 | 13.20 | 14,952 | +0.20(+1.51%) |
Aug 31, 2023 | 12.81 | 13.07 | 12.70 | 13.00 | 8,371 | +0.17(+1.30%) |
Aug 30, 2023 | 12.80 | 12.88 | 12.60 | 12.83 | 14,321 | +0.13(+1.01%) |
Aug 29, 2023 | 12.64 | 12.85 | 12.62 | 12.70 | 5,180 | -0.07(-0.57%) |
Aug 28, 2023 | 12.79 | 12.85 | 12.59 | 12.78 | 4,273 | -0.01(-0.05%) |
Aug 25, 2023 | 12.93 | 12.93 | 12.67 | 12.78 | 20,769 | -0.18(-1.36%) |
Aug 24, 2023 | 12.75 | 12.97 | 12.55 | 12.96 | 13,156 | +0.10(+0.76%) |
Aug 23, 2023 | 12.81 | 12.98 | 12.80 | 12.86 | 4,851 | -0.06(-0.46%) |
Aug 22, 2023 | 12.99 | 13.07 | 12.87 | 12.92 | 43,268 | -0.06(-0.46%) |
Aug 21, 2023 | 13.72 | 13.72 | 12.89 | 12.98 | 84,700 | +0.17(+1.33%) |
Aug 18, 2023 | 12.90 | 12.90 | 12.77 | 12.81 | 7,966 | -0.11(-0.86%) |
Aug 17, 2023 | 12.85 | 12.92 | 12.64 | 12.92 | 2,746 | +0.08(+0.66%) |
Aug 16, 2023 | 12.89 | 12.96 | 12.80 | 12.83 | 3,650 | -0.15(-1.18%) |
Aug 15, 2023 | 12.80 | 12.99 | 12.77 | 12.99 | 7,178 | +0.44(+3.53%) |
Aug 14, 2023 | 12.35 | 12.61 | 12.35 | 12.55 | 1,846 | +0.20(+1.59%) |
Aug 11, 2023 | 12.56 | 12.56 | 12.35 | 12.35 | 874 | -0.12(-0.95%) |
Aug 10, 2023 | 12.37 | 12.53 | 12.37 | 12.47 | 1,744 | +0.09(+0.72%) |
Aug 09, 2023 | 12.43 | 12.43 | 12.38 | 12.38 | 427 | -0.05(-0.40%) |
Aug 08, 2023 | 12.65 | 12.80 | 12.43 | 12.43 | 4,423 | -0.12(-0.94%) |
Aug 07, 2023 | 12.43 | 12.55 | 12.36 | 12.55 | 6,037 | -0.01(-0.08%) |
Aug 04, 2023 | 12.02 | 12.58 | 12.02 | 12.56 | 11,143 | +0.31(+2.57%) |
Aug 03, 2023 | 12.16 | 12.27 | 12.12 | 12.24 | 2,454 | +0.55(+4.67%) |
Aug 02, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 262 | -0.00(-0.03%) |
Aug 01, 2023 | 11.49 | 11.70 | 11.49 | 11.70 | 264 | +0.25(+2.22%) |
Jul 31, 2023 | 11.42 | 11.46 | 11.42 | 11.44 | 2,023 | +0.02(+0.18%) |
Jul 28, 2023 | 11.26 | 11.46 | 11.26 | 11.42 | 5,347 | +0.05(+0.42%) |
Jul 27, 2023 | 11.18 | 11.38 | 11.18 | 11.38 | 271 | +0.37(+3.34%) |
Jul 26, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 397 | +0.05(+0.44%) |
Jul 25, 2023 | 10.98 | 10.99 | 10.96 | 10.96 | 1,063 | -0.07(-0.63%) |
Jul 24, 2023 | 11.02 | 11.09 | 10.97 | 11.03 | 5,520 | +0.10(+0.90%) |
Jul 21, 2023 | 11.30 | 11.30 | 10.92 | 10.93 | 6,714 | -0.36(-3.15%) |
Jul 20, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 137 | -0.39(-3.36%) |
Jul 19, 2023 | 11.74 | 11.74 | 11.68 | 11.68 | 1,533 | -0.25(-2.12%) |
Jul 18, 2023 | 11.66 | 12.05 | 11.66 | 11.93 | 4,825 | +0.15(+1.23%) |
Jul 17, 2023 | 11.63 | 11.79 | 11.59 | 11.79 | 1,678 | +0.29(+2.48%) |
Jul 14, 2023 | 11.35 | 11.54 | 11.35 | 11.50 | 7,203 | +0.11(+0.95%) |
Jul 13, 2023 | 11.47 | 11.50 | 11.39 | 11.39 | 14,258 | -0.06(-0.57%) |
Jul 12, 2023 | 11.63 | 11.73 | 11.42 | 11.46 | 13,364 | -0.35(-2.99%) |
Jul 11, 2023 | 12.05 | 12.09 | 11.81 | 11.81 | 25,459 | -0.30(-2.49%) |
Jul 10, 2023 | 12.18 | 12.22 | 12.06 | 12.11 | 1,325 | +0.13(+1.07%) |
Jul 07, 2023 | 11.81 | 12.00 | 11.81 | 11.98 | 486 | +0.19(+1.61%) |
Jul 06, 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 859 | +0.27(+2.38%) |
Jul 05, 2023 | 11.82 | 11.82 | 11.40 | 11.52 | 2,900 | -0.26(-2.24%) |
Jul 03, 2023 | 11.96 | 11.96 | 11.78 | 11.78 | 2,197 | -0.16(-1.32%) |
Jun 30, 2023 | 12.27 | 12.27 | 11.94 | 11.94 | 697 | -0.28(-2.29%) |
Jun 29, 2023 | 12.31 | 12.31 | 12.14 | 12.22 | 953 | -0.02(-0.15%) |
Jun 28, 2023 | 11.87 | 12.25 | 11.87 | 12.24 | 3,195 | +0.39(+3.31%) |
Jun 27, 2023 | 11.87 | 11.90 | 11.85 | 11.85 | 1,928 | -0.02(-0.16%) |
Jun 26, 2023 | 12.07 | 12.11 | 11.84 | 11.87 | 3,876 | -0.21(-1.71%) |
Jun 23, 2023 | 11.73 | 12.10 | 11.70 | 12.07 | 1,200 | +0.32(+2.75%) |
Jun 22, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 54 | +0.18(+1.60%) |
Jun 21, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 319 | -0.18(-1.54%) |
Jun 20, 2023 | 11.60 | 11.75 | 11.54 | 11.75 | 1,328 | +0.28(+2.44%) |
Jun 16, 2023 | 11.27 | 11.47 | 11.27 | 11.47 | 1,128 | -0.13(-1.12%) |
Jun 15, 2023 | 11.65 | 11.65 | 11.60 | 11.60 | 409 | -0.23(-1.98%) |
Jun 14, 2023 | 11.70 | 11.83 | 11.55 | 11.83 | 2,397 | +0.01(+0.12%) |
Jun 13, 2023 | 11.91 | 11.91 | 11.82 | 11.82 | 2,870 | +0.01(+0.12%) |
Jun 12, 2023 | 11.79 | 11.80 | 11.77 | 11.80 | 1,710 | +0.05(+0.44%) |
Jun 09, 2023 | 11.69 | 11.75 | 11.64 | 11.75 | 3,282 | +0.17(+1.48%) |
Jun 08, 2023 | 11.62 | 11.79 | 11.56 | 11.58 | 2,773 | -0.11(-0.92%) |
Jun 07, 2023 | 12.09 | 12.09 | 11.67 | 11.69 | 4,370 | -0.39(-3.24%) |
Jun 06, 2023 | 11.97 | 12.10 | 11.89 | 12.08 | 4,209 | -0.02(-0.13%) |
Jun 05, 2023 | 12.14 | 12.15 | 12.03 | 12.09 | 2,462 | -0.08(-0.68%) |
Jun 02, 2023 | 12.50 | 12.54 | 12.15 | 12.18 | 2,034 | -0.28(-2.28%) |
Jun 01, 2023 | 12.51 | 12.51 | 12.46 | 12.46 | 1,717 | +0.19(+1.58%) |
May 31, 2023 | 12.49 | 12.55 | 12.15 | 12.27 | 5,014 | -0.17(-1.37%) |
May 30, 2023 | 12.41 | 12.50 | 12.27 | 12.44 | 3,481 | +0.04(+0.36%) |
May 26, 2023 | 12.55 | 12.60 | 12.38 | 12.39 | 2,891 | +0.03(+0.20%) |
May 25, 2023 | 11.95 | 12.40 | 11.95 | 12.37 | 5,716 | +0.33(+2.77%) |
May 24, 2023 | 11.98 | 12.04 | 11.87 | 12.03 | 4,106 | +0.14(+1.22%) |
May 23, 2023 | 11.74 | 11.89 | 11.66 | 11.89 | 1,574 | +0.09(+0.77%) |
May 22, 2023 | 11.63 | 11.85 | 11.63 | 11.80 | 8,841 | +0.03(+0.30%) |
May 19, 2023 | 11.61 | 11.79 | 11.56 | 11.76 | 5,017 | +0.01(+0.10%) |
May 18, 2023 | 11.86 | 11.91 | 11.73 | 11.75 | 5,917 | +0.07(+0.59%) |
May 17, 2023 | 11.59 | 11.74 | 11.59 | 11.68 | 9,956 | +0.08(+0.73%) |
May 16, 2023 | 11.18 | 11.60 | 11.18 | 11.60 | 5,789 | +0.50(+4.47%) |
May 15, 2023 | 10.82 | 11.12 | 10.82 | 11.10 | 7,210 | +0.29(+2.64%) |
May 12, 2023 | 10.77 | 10.92 | 10.77 | 10.82 | 1,406 | -0.07(-0.65%) |
May 11, 2023 | 10.93 | 10.97 | 10.89 | 10.89 | 8,512 | +0.19(+1.77%) |
May 10, 2023 | 10.74 | 10.78 | 10.70 | 10.70 | 1,561 | -0.19(-1.71%) |
May 09, 2023 | 10.91 | 11.04 | 10.83 | 10.88 | 7,628 | +0.00(+0.03%) |
May 08, 2023 | 10.74 | 10.91 | 10.67 | 10.88 | 6,555 | +0.08(+0.70%) |
May 05, 2023 | 10.75 | 10.91 | 10.75 | 10.80 | 11,538 | -0.13(-1.19%) |
May 04, 2023 | 11.21 | 11.21 | 10.93 | 10.93 | 19,214 | -0.16(-1.44%) |
May 03, 2023 | 11.00 | 11.11 | 10.81 | 11.09 | 5,602 | +0.08(+0.77%) |
May 02, 2023 | 10.89 | 11.07 | 10.89 | 11.01 | 3,116 | +0.28(+2.59%) |