Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.30 | 14.42 | 14.23 | 14.31 | 436,321 | +0.05(+0.35%) |
May 30, 2024 | 14.09 | 14.28 | 13.99 | 14.26 | 471,369 | +0.22(+1.57%) |
May 29, 2024 | 14.09 | 14.13 | 13.99 | 14.04 | 618,380 | -0.11(-0.78%) |
May 28, 2024 | 14.21 | 14.27 | 14.08 | 14.15 | 557,353 | +0.00(+0.00%) |
May 24, 2024 | 14.06 | 14.21 | 14.03 | 14.15 | 451,712 | +0.23(+1.65%) |
May 23, 2024 | 14.01 | 14.09 | 13.81 | 13.92 | 639,678 | -0.08(-0.56%) |
May 22, 2024 | 14.10 | 14.10 | 13.94 | 14.00 | 560,439 | -0.16(-1.11%) |
May 21, 2024 | 14.05 | 14.34 | 14.04 | 14.16 | 808,468 | +0.10(+0.70%) |
May 20, 2024 | 13.83 | 14.08 | 13.81 | 14.06 | 843,409 | +0.27(+1.99%) |
May 17, 2024 | 13.93 | 14.00 | 13.69 | 13.78 | 1,032,135 | -0.15(-1.06%) |
May 16, 2024 | 13.82 | 13.96 | 13.78 | 13.93 | 881,808 | +0.21(+1.50%) |
May 15, 2024 | 13.87 | 13.92 | 13.60 | 13.72 | 1,275,992 | -0.20(-1.41%) |
May 14, 2024 | 13.93 | 14.03 | 13.28 | 13.92 | 1,452,030 | -0.15(-1.05%) |
May 13, 2024 | 14.08 | 14.18 | 14.00 | 14.07 | 899,154 | +0.05(+0.35%) |
May 10, 2024 | 14.08 | 14.20 | 13.92 | 14.02 | 637,665 | +0.01(+0.07%) |
May 09, 2024 | 13.76 | 14.03 | 13.76 | 14.01 | 597,355 | +0.25(+1.78%) |
May 08, 2024 | 13.44 | 13.76 | 13.41 | 13.76 | 577,806 | +0.31(+2.33%) |
May 07, 2024 | 13.27 | 13.52 | 13.25 | 13.45 | 505,837 | +0.17(+1.26%) |
May 06, 2024 | 13.31 | 13.38 | 13.24 | 13.28 | 368,737 | +0.03(+0.22%) |
May 03, 2024 | 13.39 | 13.44 | 13.24 | 13.25 | 458,028 | -0.12(-0.88%) |
May 02, 2024 | 13.08 | 13.39 | 13.08 | 13.37 | 636,742 | +0.36(+2.79%) |
May 01, 2024 | 13.10 | 13.14 | 12.86 | 13.01 | 694,373 | -0.07(-0.53%) |
Apr 30, 2024 | 13.19 | 13.24 | 13.01 | 13.08 | 626,858 | -0.08(-0.60%) |
Apr 29, 2024 | 12.99 | 13.18 | 12.91 | 13.15 | 713,234 | +0.17(+1.28%) |
Apr 26, 2024 | 12.83 | 13.05 | 12.83 | 12.99 | 428,047 | +0.10(+0.76%) |
Apr 25, 2024 | 12.75 | 12.89 | 12.71 | 12.89 | 463,238 | +0.11(+0.84%) |
Apr 24, 2024 | 12.71 | 12.80 | 12.65 | 12.78 | 469,177 | +0.03(+0.23%) |
Apr 23, 2024 | 12.53 | 12.82 | 12.51 | 12.75 | 408,860 | +0.19(+1.48%) |
Apr 22, 2024 | 12.48 | 12.66 | 12.40 | 12.57 | 418,472 | +0.10(+0.79%) |
Apr 19, 2024 | 12.26 | 12.50 | 12.22 | 12.47 | 547,579 | +0.25(+2.01%) |
Apr 18, 2024 | 12.38 | 12.40 | 12.12 | 12.22 | 832,149 | -0.14(-1.11%) |
Apr 17, 2024 | 12.43 | 12.51 | 12.32 | 12.36 | 437,208 | -0.04(-0.32%) |
Apr 16, 2024 | 12.35 | 12.42 | 12.26 | 12.40 | 415,755 | -0.01(-0.08%) |
Apr 15, 2024 | 12.35 | 12.52 | 12.33 | 12.41 | 406,270 | +0.07(+0.56%) |
Apr 12, 2024 | 12.58 | 12.66 | 12.32 | 12.34 | 418,704 | -0.22(-1.72%) |
Apr 11, 2024 | 12.35 | 12.58 | 12.35 | 12.56 | 769,650 | +0.25(+1.99%) |
Apr 10, 2024 | 12.26 | 12.38 | 12.17 | 12.31 | 659,487 | -0.05(-0.40%) |
Apr 09, 2024 | 12.55 | 12.58 | 12.32 | 12.36 | 659,524 | -0.17(-1.33%) |
Apr 08, 2024 | 12.61 | 12.69 | 12.44 | 12.53 | 554,686 | -0.20(-1.54%) |
Apr 05, 2024 | 12.83 | 12.83 | 12.64 | 12.72 | 492,009 | -0.07(-0.54%) |
Apr 04, 2024 | 12.95 | 12.99 | 12.76 | 12.79 | 641,834 | -0.16(-1.21%) |
Apr 03, 2024 | 13.06 | 13.11 | 12.90 | 12.95 | 619,221 | -0.15(-1.12%) |
Apr 02, 2024 | 13.04 | 13.15 | 12.94 | 13.10 | 534,758 | +0.04(+0.30%) |
Apr 01, 2024 | 12.99 | 13.19 | 12.97 | 13.06 | 554,390 | +0.13(+0.99%) |
Mar 28, 2024 | 12.89 | 13.06 | 12.87 | 12.93 | 671,091 | +0.06(+0.46%) |
Mar 27, 2024 | 12.85 | 12.95 | 12.80 | 12.87 | 561,346 | +0.04(+0.31%) |
Mar 26, 2024 | 12.99 | 13.02 | 12.73 | 12.83 | 708,945 | -0.15(-1.13%) |
Mar 25, 2024 | 13.10 | 13.19 | 12.97 | 12.98 | 377,458 | -0.08(-0.60%) |
Mar 22, 2024 | 13.16 | 13.19 | 13.03 | 13.06 | 426,297 | -0.11(-0.82%) |
Mar 21, 2024 | 13.13 | 13.20 | 13.07 | 13.16 | 704,266 | +0.10(+0.75%) |
Mar 20, 2024 | 12.68 | 13.14 | 12.63 | 13.07 | 743,048 | +0.34(+2.70%) |
Mar 19, 2024 | 12.67 | 12.75 | 12.61 | 12.72 | 515,273 | +0.05(+0.39%) |
Mar 18, 2024 | 12.59 | 12.69 | 12.47 | 12.67 | 705,360 | +0.11(+0.86%) |
Mar 15, 2024 | 12.81 | 12.92 | 12.56 | 12.57 | 1,472,946 | -0.27(-2.14%) |
Mar 14, 2024 | 12.95 | 12.95 | 12.70 | 12.84 | 717,201 | -0.08(-0.61%) |
Mar 13, 2024 | 13.00 | 13.06 | 12.90 | 12.92 | 602,662 | -0.10(-0.74%) |
Mar 12, 2024 | 12.95 | 13.06 | 12.94 | 13.02 | 599,517 | +0.07(+0.52%) |
Mar 11, 2024 | 13.01 | 13.05 | 12.89 | 12.95 | 521,744 | -0.09(-0.66%) |
Mar 08, 2024 | 13.08 | 13.14 | 12.93 | 13.03 | 599,530 | -0.02(-0.15%) |
Mar 07, 2024 | 13.04 | 13.13 | 13.03 | 13.05 | 681,309 | +0.01(+0.07%) |
Mar 06, 2024 | 13.16 | 13.22 | 13.02 | 13.04 | 795,514 | -0.04(-0.29%) |
Mar 05, 2024 | 12.93 | 13.15 | 12.92 | 13.08 | 959,862 | +0.18(+1.42%) |
Mar 04, 2024 | 13.04 | 13.13 | 12.90 | 12.90 | 966,802 | -0.08(-0.59%) |
Mar 01, 2024 | 12.92 | 13.03 | 12.86 | 12.98 | 784,341 | +0.12(+0.97%) |
Feb 29, 2024 | 12.92 | 12.98 | 12.82 | 12.85 | 956,515 | -0.05(-0.37%) |
Feb 28, 2024 | 12.84 | 12.96 | 12.82 | 12.90 | 835,337 | +0.06(+0.45%) |
Feb 27, 2024 | 12.95 | 12.96 | 12.76 | 12.84 | 844,439 | -0.04(-0.30%) |
Feb 26, 2024 | 12.62 | 12.90 | 12.61 | 12.88 | 2,191,828 | +0.20(+1.59%) |
Feb 23, 2024 | 12.51 | 12.68 | 12.38 | 12.68 | 909,247 | +0.13(+1.07%) |
Feb 22, 2024 | 12.44 | 12.54 | 12.33 | 12.54 | 919,385 | +0.10(+0.77%) |
Feb 21, 2024 | 12.27 | 12.46 | 12.25 | 12.45 | 801,231 | +0.19(+1.57%) |
Feb 20, 2024 | 12.31 | 12.38 | 12.17 | 12.26 | 1,038,519 | -0.12(-0.93%) |
Feb 16, 2024 | 12.28 | 12.48 | 12.20 | 12.37 | 1,258,968 | +0.10(+0.78%) |
Feb 15, 2024 | 11.55 | 12.30 | 11.47 | 12.27 | 1,830,062 | +0.84(+7.32%) |
Feb 14, 2024 | 11.76 | 11.77 | 11.27 | 11.44 | 1,414,255 | -0.12(-1.08%) |
Feb 13, 2024 | 11.57 | 11.62 | 11.44 | 11.56 | 1,138,161 | -0.10(-0.83%) |
Feb 12, 2024 | 11.54 | 11.74 | 11.51 | 11.66 | 1,087,900 | +0.18(+1.59%) |
Feb 09, 2024 | 11.50 | 11.56 | 11.42 | 11.48 | 676,124 | -0.04(-0.33%) |
Feb 08, 2024 | 11.30 | 11.51 | 11.25 | 11.51 | 971,068 | +0.09(+0.76%) |
Feb 07, 2024 | 11.39 | 11.47 | 11.29 | 11.43 | 773,819 | +0.06(+0.51%) |
Feb 06, 2024 | 11.38 | 11.51 | 11.37 | 11.37 | 468,846 | +0.04(+0.34%) |
Feb 05, 2024 | 11.39 | 11.39 | 11.24 | 11.33 | 554,193 | -0.08(-0.67%) |
Feb 02, 2024 | 11.55 | 11.59 | 11.39 | 11.41 | 720,834 | -0.26(-2.23%) |
Feb 01, 2024 | 11.72 | 11.89 | 11.42 | 11.67 | 1,066,078 | -0.04(-0.33%) |
Jan 31, 2024 | 11.83 | 11.84 | 11.69 | 11.71 | 547,805 | -0.11(-0.90%) |
Jan 30, 2024 | 11.72 | 11.83 | 11.64 | 11.81 | 445,909 | +0.07(+0.57%) |
Jan 29, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 495,889 | -0.06(-0.49%) |
Jan 26, 2024 | 11.77 | 11.86 | 11.69 | 11.80 | 552,311 | +0.06(+0.49%) |
Jan 25, 2024 | 11.87 | 11.87 | 11.61 | 11.75 | 750,179 | +0.00(+0.00%) |
Jan 24, 2024 | 11.74 | 11.79 | 11.68 | 11.75 | 675,502 | +0.13(+1.16%) |
Jan 23, 2024 | 11.64 | 11.68 | 11.55 | 11.61 | 618,644 | -0.06(-0.49%) |
Jan 22, 2024 | 11.61 | 11.73 | 11.55 | 11.67 | 603,516 | +0.06(+0.50%) |
Jan 19, 2024 | 11.64 | 11.64 | 11.50 | 11.61 | 538,907 | +0.02(+0.17%) |
Jan 18, 2024 | 11.53 | 11.59 | 11.47 | 11.59 | 553,856 | +0.10(+0.84%) |
Jan 17, 2024 | 11.35 | 11.54 | 11.31 | 11.50 | 569,085 | +0.06(+0.50%) |
Jan 16, 2024 | 11.51 | 11.53 | 11.36 | 11.44 | 707,893 | -0.01(-0.08%) |
Jan 12, 2024 | 11.51 | 11.59 | 11.42 | 11.45 | 755,425 | +0.14(+1.28%) |
Jan 11, 2024 | 11.16 | 11.31 | 11.03 | 11.30 | 723,368 | +0.13(+1.12%) |
Jan 10, 2024 | 11.22 | 11.32 | 11.13 | 11.18 | 531,224 | -0.01(-0.09%) |
Jan 09, 2024 | 11.41 | 11.41 | 11.11 | 11.19 | 1,066,588 | -0.24(-2.10%) |
Jan 08, 2024 | 11.41 | 11.44 | 11.23 | 11.43 | 764,718 | -0.15(-1.33%) |
Jan 05, 2024 | 11.28 | 11.64 | 11.28 | 11.58 | 1,044,826 | +0.30(+2.64%) |
Jan 04, 2024 | 11.28 | 11.42 | 11.24 | 11.28 | 888,130 | +0.13(+1.21%) |
Jan 03, 2024 | 10.98 | 11.22 | 10.97 | 11.15 | 908,535 | +0.21(+1.94%) |
Jan 02, 2024 | 10.94 | 11.05 | 10.88 | 10.94 | 775,494 | +0.09(+0.80%) |
Dec 29, 2023 | 10.93 | 10.93 | 10.75 | 10.85 | 886,391 | -0.08(-0.70%) |
Dec 28, 2023 | 11.02 | 11.09 | 10.90 | 10.93 | 681,910 | -0.15(-1.39%) |
Dec 27, 2023 | 11.11 | 11.22 | 11.07 | 11.08 | 600,748 | -0.10(-0.86%) |
Dec 26, 2023 | 11.28 | 11.30 | 11.08 | 11.18 | 712,582 | -0.09(-0.77%) |
Dec 22, 2023 | 11.16 | 11.29 | 11.16 | 11.26 | 826,500 | +0.16(+1.47%) |
Dec 21, 2023 | 10.89 | 11.11 | 10.89 | 11.10 | 951,982 | +0.28(+2.58%) |
Dec 20, 2023 | 10.96 | 11.05 | 10.81 | 10.82 | 914,904 | -0.11(-0.97%) |
Dec 19, 2023 | 10.87 | 10.96 | 10.82 | 10.93 | 581,120 | +0.10(+0.89%) |
Dec 18, 2023 | 10.73 | 10.99 | 10.73 | 10.83 | 919,082 | +0.15(+1.44%) |
Dec 15, 2023 | 10.65 | 10.80 | 10.57 | 10.68 | 1,383,170 | +0.06(+0.54%) |
Dec 14, 2023 | 10.74 | 10.77 | 10.58 | 10.62 | 1,014,078 | +0.06(+0.55%) |
Dec 13, 2023 | 10.39 | 10.57 | 10.30 | 10.56 | 911,561 | +0.18(+1.72%) |
Dec 12, 2023 | 10.41 | 10.42 | 10.30 | 10.38 | 641,882 | +0.00(+0.00%) |
Dec 11, 2023 | 10.51 | 10.51 | 10.34 | 10.38 | 794,684 | -0.12(-1.16%) |
Dec 08, 2023 | 10.41 | 10.51 | 10.40 | 10.51 | 578,830 | +0.16(+1.55%) |
Dec 07, 2023 | 10.44 | 10.45 | 10.26 | 10.35 | 889,758 | -0.05(-0.45%) |
Dec 06, 2023 | 10.67 | 10.72 | 10.37 | 10.39 | 1,012,861 | -0.30(-2.81%) |
Dec 05, 2023 | 10.84 | 10.88 | 10.69 | 10.69 | 682,543 | -0.15(-1.39%) |
Dec 04, 2023 | 10.86 | 10.97 | 10.80 | 10.84 | 878,094 | +0.00(+0.00%) |
Dec 01, 2023 | 10.65 | 10.87 | 10.64 | 10.84 | 833,339 | +0.16(+1.50%) |
Nov 30, 2023 | 10.55 | 10.81 | 10.54 | 10.68 | 2,352,549 | +0.12(+1.16%) |
Nov 29, 2023 | 10.56 | 10.68 | 10.49 | 10.56 | 627,624 | +0.05(+0.45%) |
Nov 28, 2023 | 10.64 | 10.67 | 10.49 | 10.52 | 560,580 | -0.15(-1.41%) |
Nov 27, 2023 | 10.69 | 10.70 | 10.59 | 10.67 | 604,396 | -0.03(-0.26%) |
Nov 24, 2023 | 10.53 | 10.88 | 10.53 | 10.69 | 743,196 | +0.19(+1.79%) |
Nov 22, 2023 | 10.43 | 10.56 | 10.32 | 10.51 | 704,179 | +0.06(+0.54%) |
Nov 21, 2023 | 10.52 | 10.56 | 10.43 | 10.45 | 675,141 | -0.08(-0.80%) |
Nov 20, 2023 | 10.55 | 10.72 | 10.51 | 10.53 | 832,227 | +0.01(+0.09%) |
Nov 17, 2023 | 10.35 | 10.60 | 10.35 | 10.52 | 886,834 | +0.25(+2.47%) |
Nov 16, 2023 | 10.46 | 10.50 | 10.23 | 10.27 | 546,194 | -0.25(-2.41%) |
Nov 15, 2023 | 10.58 | 10.65 | 10.45 | 10.52 | 721,511 | +0.00(+0.00%) |
Nov 14, 2023 | 10.42 | 10.55 | 10.31 | 10.52 | 1,129,497 | +0.22(+2.10%) |
Nov 13, 2023 | 10.30 | 10.34 | 10.19 | 10.31 | 617,866 | +0.08(+0.73%) |
Nov 10, 2023 | 10.21 | 10.31 | 10.16 | 10.23 | 632,428 | +0.09(+0.93%) |
Nov 09, 2023 | 10.23 | 10.43 | 10.10 | 10.14 | 584,155 | -0.11(-1.10%) |
Nov 08, 2023 | 10.21 | 10.30 | 9.659 | 10.25 | 1,994,470 | -0.08(-0.73%) |
Nov 07, 2023 | 10.40 | 10.42 | 10.23 | 10.33 | 817,706 | -0.17(-1.61%) |
Nov 06, 2023 | 10.57 | 10.57 | 10.43 | 10.50 | 554,241 | -0.04(-0.36%) |
Nov 03, 2023 | 10.56 | 10.62 | 10.50 | 10.53 | 575,175 | -0.06(-0.53%) |
Nov 02, 2023 | 10.45 | 10.60 | 10.43 | 10.59 | 764,821 | +0.21(+1.99%) |
Nov 01, 2023 | 10.25 | 10.43 | 10.19 | 10.38 | 590,132 | +0.17(+1.66%) |
Oct 31, 2023 | 10.14 | 10.29 | 10.08 | 10.21 | 508,862 | +0.08(+0.74%) |
Oct 30, 2023 | 10.24 | 10.32 | 10.07 | 10.14 | 588,083 | -0.03(-0.28%) |
Oct 27, 2023 | 10.17 | 10.21 | 10.10 | 10.17 | 516,760 | +0.01(+0.09%) |
Oct 26, 2023 | 10.17 | 10.21 | 10.04 | 10.16 | 736,962 | -0.03(-0.28%) |
Oct 25, 2023 | 10.20 | 10.33 | 10.16 | 10.19 | 611,177 | -0.10(-1.01%) |
Oct 24, 2023 | 10.26 | 10.39 | 10.23 | 10.29 | 772,623 | +0.06(+0.55%) |
Oct 23, 2023 | 10.22 | 10.30 | 10.11 | 10.23 | 560,776 | -0.03(-0.27%) |
Oct 20, 2023 | 10.30 | 10.40 | 10.23 | 10.26 | 861,654 | -0.09(-0.91%) |
Oct 19, 2023 | 10.42 | 10.47 | 10.26 | 10.36 | 578,796 | -0.12(-1.17%) |
Oct 18, 2023 | 10.59 | 10.61 | 10.43 | 10.48 | 522,367 | -0.08(-0.71%) |
Oct 17, 2023 | 10.50 | 10.69 | 10.50 | 10.55 | 805,501 | +0.05(+0.45%) |
Oct 16, 2023 | 10.56 | 10.61 | 10.37 | 10.51 | 716,093 | +0.00(+0.00%) |
Oct 13, 2023 | 10.54 | 10.61 | 10.50 | 10.51 | 633,856 | +0.03(+0.27%) |
Oct 12, 2023 | 10.56 | 10.59 | 10.46 | 10.48 | 557,947 | -0.02(-0.18%) |
Oct 11, 2023 | 10.50 | 10.55 | 10.41 | 10.50 | 373,175 | +0.00(+0.00%) |
Oct 10, 2023 | 10.52 | 10.60 | 10.50 | 10.50 | 521,377 | -0.05(-0.45%) |
Oct 09, 2023 | 10.52 | 10.66 | 10.37 | 10.54 | 727,053 | +0.14(+1.36%) |
Oct 06, 2023 | 10.24 | 10.42 | 10.22 | 10.40 | 736,169 | +0.14(+1.38%) |
Oct 05, 2023 | 9.979 | 10.26 | 9.979 | 10.26 | 879,485 | +0.24(+2.44%) |
Oct 04, 2023 | 10.10 | 10.16 | 9.895 | 10.02 | 867,933 | -0.18(-1.75%) |
Oct 03, 2023 | 10.16 | 10.21 | 10.07 | 10.20 | 774,919 | -0.03(-0.28%) |
Oct 02, 2023 | 10.48 | 10.49 | 10.20 | 10.22 | 814,970 | -0.26(-2.51%) |
Sep 29, 2023 | 10.58 | 10.60 | 10.44 | 10.49 | 730,136 | -0.06(-0.53%) |
Sep 28, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 512,396 | +0.06(+0.54%) |
Sep 27, 2023 | 10.52 | 10.61 | 10.45 | 10.49 | 510,152 | +0.08(+0.72%) |
Sep 26, 2023 | 10.38 | 10.54 | 10.37 | 10.41 | 621,627 | -0.07(-0.63%) |
Sep 25, 2023 | 10.35 | 10.52 | 10.46 | 10.48 | 684,172 | +0.06(+0.54%) |
Sep 22, 2023 | 10.24 | 10.45 | 10.24 | 10.42 | 559,422 | +0.19(+1.84%) |
Sep 21, 2023 | 10.29 | 10.33 | 10.21 | 10.23 | 544,449 | -0.08(-0.73%) |
Sep 20, 2023 | 10.18 | 10.42 | 10.17 | 10.31 | 696,313 | +0.17(+1.67%) |
Sep 19, 2023 | 10.28 | 10.40 | 10.14 | 10.14 | 571,666 | -0.10(-1.01%) |
Sep 18, 2023 | 10.20 | 10.33 | 10.17 | 10.24 | 610,751 | +0.10(+1.02%) |
Sep 15, 2023 | 10.22 | 10.35 | 10.12 | 10.14 | 1,379,088 | -0.14(-1.37%) |
Sep 14, 2023 | 10.16 | 10.38 | 10.16 | 10.28 | 794,598 | +0.20(+1.96%) |
Sep 13, 2023 | 10.25 | 10.32 | 10.05 | 10.08 | 882,769 | -0.19(-1.83%) |
Sep 12, 2023 | 10.22 | 10.30 | 10.21 | 10.27 | 657,711 | +0.07(+0.72%) |
Sep 11, 2023 | 10.32 | 10.34 | 10.17 | 10.20 | 641,073 | -0.06(-0.63%) |
Sep 08, 2023 | 10.14 | 10.26 | 10.08 | 10.26 | 704,561 | +0.17(+1.73%) |
Sep 07, 2023 | 10.30 | 10.31 | 10.06 | 10.09 | 1,280,761 | -0.20(-1.97%) |
Sep 06, 2023 | 10.39 | 10.44 | 10.26 | 10.29 | 836,804 | -0.06(-0.62%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.35 | 10.35 | 1,229,882 | -0.24(-2.26%) |
Sep 01, 2023 | 10.51 | 10.60 | 10.48 | 10.59 | 973,547 | +0.19(+1.86%) |
Aug 31, 2023 | 10.39 | 10.48 | 10.31 | 10.40 | 1,126,483 | +0.01(+0.09%) |
Aug 30, 2023 | 10.36 | 10.46 | 10.32 | 10.39 | 722,426 | +0.01(+0.09%) |
Aug 29, 2023 | 10.27 | 10.39 | 10.25 | 10.38 | 878,364 | +0.13(+1.26%) |
Aug 28, 2023 | 10.17 | 10.39 | 10.14 | 10.25 | 1,422,480 | +0.09(+0.91%) |
Aug 25, 2023 | 10.12 | 10.21 | 10.01 | 10.16 | 917,398 | +0.08(+0.82%) |
Aug 24, 2023 | 10.09 | 10.24 | 10.04 | 10.08 | 1,725,393 | +0.09(+0.92%) |
Aug 23, 2023 | 9.866 | 10.01 | 9.737 | 9.986 | 995,636 | +0.06(+0.65%) |
Aug 22, 2023 | 9.921 | 10.02 | 9.838 | 9.921 | 1,212,938 | +0.01(+0.09%) |
Aug 21, 2023 | 9.995 | 10.15 | 9.866 | 9.912 | 1,656,684 | -0.08(-0.83%) |
Aug 18, 2023 | 9.756 | 10.10 | 9.710 | 9.995 | 1,370,767 | +0.06(+0.56%) |
Aug 17, 2023 | 9.645 | 9.995 | 9.517 | 9.940 | 1,689,157 | +0.21(+2.18%) |
Aug 16, 2023 | 9.838 | 9.917 | 9.728 | 9.728 | 1,155,346 | -0.11(-1.12%) |
Aug 15, 2023 | 9.581 | 9.884 | 9.581 | 9.838 | 1,738,952 | +0.15(+1.52%) |
Aug 14, 2023 | 9.194 | 9.696 | 9.156 | 9.691 | 2,242,574 | +0.50(+5.41%) |
Aug 11, 2023 | 9.148 | 9.213 | 9.148 | 9.194 | 548,138 | -0.03(-0.30%) |
Aug 10, 2023 | 9.268 | 9.286 | 9.203 | 9.222 | 684,076 | -0.03(-0.30%) |
Aug 09, 2023 | 9.194 | 9.332 | 9.194 | 9.249 | 820,482 | +0.08(+0.90%) |
Aug 08, 2023 | 9.065 | 9.185 | 9.033 | 9.167 | 725,838 | -0.02(-0.20%) |
Aug 07, 2023 | 9.084 | 9.203 | 9.076 | 9.185 | 917,880 | +0.05(+0.50%) |
Aug 04, 2023 | 9.167 | 9.240 | 9.139 | 9.139 | 678,453 | +0.00(+0.00%) |
Aug 03, 2023 | 8.918 | 9.157 | 8.909 | 9.139 | 861,284 | +0.23(+2.58%) |
Aug 02, 2023 | 8.927 | 8.955 | 8.835 | 8.909 | 643,727 | -0.06(-0.72%) |
Aug 01, 2023 | 9.075 | 9.075 | 8.886 | 8.973 | 747,476 | -0.10(-1.12%) |
Jul 31, 2023 | 8.927 | 9.111 | 8.927 | 9.075 | 941,982 | +0.17(+1.86%) |
Jul 28, 2023 | 8.752 | 8.925 | 8.743 | 8.909 | 875,185 | +0.17(+2.00%) |
Jul 27, 2023 | 8.789 | 8.817 | 8.706 | 8.734 | 587,620 | -0.06(-0.63%) |
Jul 26, 2023 | 8.739 | 8.812 | 8.679 | 8.789 | 597,292 | +0.06(+0.74%) |
Jul 25, 2023 | 8.605 | 8.785 | 8.605 | 8.725 | 810,656 | +0.12(+1.39%) |
Jul 24, 2023 | 8.605 | 8.670 | 8.578 | 8.605 | 905,116 | +0.01(+0.11%) |
Jul 21, 2023 | 8.688 | 8.688 | 8.518 | 8.596 | 702,601 | -0.04(-0.43%) |
Jul 20, 2023 | 8.743 | 8.762 | 8.614 | 8.633 | 546,118 | -0.04(-0.42%) |
Jul 19, 2023 | 8.670 | 8.734 | 8.651 | 8.670 | 718,504 | +0.02(+0.21%) |
Jul 18, 2023 | 8.559 | 8.706 | 8.559 | 8.651 | 661,376 | +0.09(+1.08%) |
Jul 17, 2023 | 8.513 | 8.596 | 8.486 | 8.559 | 775,449 | +0.01(+0.11%) |
Jul 14, 2023 | 8.752 | 8.752 | 8.536 | 8.550 | 1,141,738 | -0.24(-2.72%) |
Jul 13, 2023 | 8.817 | 8.854 | 8.771 | 8.789 | 713,123 | -0.06(-0.73%) |
Jul 12, 2023 | 8.826 | 8.918 | 8.808 | 8.854 | 843,542 | +0.09(+1.05%) |
Jul 11, 2023 | 8.743 | 8.789 | 8.716 | 8.762 | 791,459 | +0.06(+0.74%) |
Jul 10, 2023 | 8.743 | 8.798 | 8.679 | 8.697 | 817,822 | -0.02(-0.21%) |
Jul 07, 2023 | 8.587 | 8.789 | 8.568 | 8.716 | 1,469,610 | +0.08(+0.96%) |
Jul 06, 2023 | 8.725 | 8.785 | 8.458 | 8.633 | 1,510,507 | -0.09(-1.05%) |
Jul 05, 2023 | 8.670 | 8.780 | 8.605 | 8.725 | 807,835 | +0.06(+0.64%) |
Jul 03, 2023 | 8.587 | 8.762 | 8.587 | 8.670 | 622,438 | +0.08(+0.96%) |
Jun 30, 2023 | 8.596 | 8.688 | 8.559 | 8.587 | 1,058,394 | +0.06(+0.65%) |
Jun 29, 2023 | 8.458 | 8.550 | 8.440 | 8.532 | 682,393 | +0.12(+1.42%) |
Jun 28, 2023 | 8.393 | 8.430 | 8.315 | 8.412 | 623,333 | +0.02(+0.22%) |
Jun 27, 2023 | 8.440 | 8.467 | 8.389 | 8.393 | 748,854 | -0.06(-0.65%) |
Jun 26, 2023 | 8.375 | 8.513 | 8.357 | 8.449 | 1,047,234 | +0.09(+1.10%) |
Jun 23, 2023 | 8.393 | 8.476 | 8.347 | 8.357 | 2,035,715 | -0.12(-1.41%) |
Jun 22, 2023 | 8.486 | 8.495 | 8.375 | 8.476 | 711,973 | -0.04(-0.43%) |
Jun 21, 2023 | 8.366 | 8.550 | 8.366 | 8.513 | 708,978 | +0.09(+1.09%) |
Jun 20, 2023 | 8.430 | 8.430 | 8.311 | 8.421 | 1,187,877 | -0.04(-0.44%) |
Jun 16, 2023 | 8.476 | 8.495 | 8.408 | 8.458 | 1,255,541 | -0.02(-0.22%) |