Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.19 | 16.19 | 16.09 | 16.11 | 94,870 | +0.04(+0.25%) |
May 30, 2024 | 16.03 | 16.11 | 16.00 | 16.07 | 84,742 | +0.01(+0.06%) |
May 29, 2024 | 16.24 | 16.24 | 15.99 | 16.06 | 99,013 | -0.12(-0.74%) |
May 28, 2024 | 16.18 | 16.26 | 16.16 | 16.18 | 65,369 | +0.03(+0.19%) |
May 24, 2024 | 16.20 | 16.20 | 16.12 | 16.15 | 57,181 | -0.03(-0.19%) |
May 23, 2024 | 16.30 | 16.30 | 16.15 | 16.18 | 73,268 | -0.03(-0.19%) |
May 22, 2024 | 16.28 | 16.33 | 16.19 | 16.21 | 80,164 | -0.04(-0.25%) |
May 21, 2024 | 16.20 | 16.38 | 16.19 | 16.25 | 124,371 | +0.05(+0.31%) |
May 20, 2024 | 16.30 | 16.34 | 16.11 | 16.20 | 112,810 | -0.01(-0.06%) |
May 17, 2024 | 16.30 | 16.37 | 16.18 | 16.21 | 74,397 | -0.05(-0.31%) |
May 16, 2024 | 16.36 | 16.39 | 16.20 | 16.26 | 48,608 | -0.08(-0.49%) |
May 15, 2024 | 16.26 | 16.48 | 16.22 | 16.34 | 82,496 | +0.22(+1.36%) |
May 14, 2024 | 16.27 | 16.27 | 16.07 | 16.12 | 103,568 | -0.09(-0.56%) |
May 13, 2024 | 16.03 | 16.31 | 16.01 | 16.21 | 93,817 | +0.17(+1.06%) |
May 10, 2024 | 16.02 | 16.12 | 15.97 | 16.04 | 68,458 | +0.02(+0.12%) |
May 09, 2024 | 15.70 | 16.05 | 15.65 | 16.02 | 120,713 | +0.37(+2.33%) |
May 08, 2024 | 15.61 | 15.77 | 15.58 | 15.65 | 60,996 | +0.01(+0.06%) |
May 07, 2024 | 15.53 | 15.89 | 15.46 | 15.64 | 145,879 | +0.15(+0.96%) |
May 06, 2024 | 15.37 | 15.50 | 15.33 | 15.50 | 220,649 | +0.20(+1.29%) |
May 03, 2024 | 15.33 | 15.39 | 15.27 | 15.30 | 282,598 | +0.01(+0.06%) |
May 02, 2024 | 15.36 | 15.36 | 15.25 | 15.29 | 111,133 | +0.00(+0.00%) |
May 01, 2024 | 15.31 | 15.36 | 15.19 | 15.29 | 130,488 | +0.08(+0.52%) |
Apr 30, 2024 | 15.33 | 15.38 | 15.07 | 15.21 | 114,135 | -0.03(-0.19%) |
Apr 29, 2024 | 15.21 | 15.29 | 15.07 | 15.24 | 155,796 | +0.05(+0.32%) |
Apr 26, 2024 | 15.36 | 15.39 | 15.07 | 15.19 | 192,384 | -0.08(-0.52%) |
Apr 25, 2024 | 15.36 | 15.41 | 15.24 | 15.27 | 187,987 | -0.15(-0.96%) |
Apr 24, 2024 | 15.60 | 15.61 | 15.35 | 15.42 | 112,110 | -0.08(-0.51%) |
Apr 23, 2024 | 15.51 | 15.58 | 15.43 | 15.50 | 282,131 | +0.09(+0.58%) |
Apr 22, 2024 | 15.45 | 15.45 | 15.38 | 15.41 | 91,934 | +0.03(+0.19%) |
Apr 19, 2024 | 15.21 | 15.39 | 15.21 | 15.38 | 46,057 | +0.16(+1.04%) |
Apr 18, 2024 | 15.34 | 15.45 | 15.20 | 15.22 | 234,311 | -0.12(-0.77%) |
Apr 17, 2024 | 15.42 | 15.51 | 15.28 | 15.34 | 223,071 | -0.04(-0.26%) |
Apr 16, 2024 | 15.51 | 15.57 | 15.31 | 15.38 | 196,388 | -0.18(-1.14%) |
Apr 15, 2024 | 16.06 | 16.20 | 15.41 | 15.56 | 236,555 | -0.51(-3.20%) |
Apr 12, 2024 | 16.43 | 16.43 | 16.00 | 16.07 | 261,919 | -0.33(-1.99%) |
Apr 11, 2024 | 16.26 | 16.41 | 16.26 | 16.40 | 101,034 | +0.10(+0.61%) |
Apr 10, 2024 | 16.20 | 16.49 | 16.02 | 16.30 | 148,212 | +0.04(+0.24%) |
Apr 09, 2024 | 15.99 | 16.40 | 15.99 | 16.26 | 112,162 | +0.19(+1.17%) |
Apr 08, 2024 | 15.90 | 16.09 | 15.81 | 16.07 | 192,125 | +0.26(+1.67%) |
Apr 05, 2024 | 15.80 | 15.86 | 15.68 | 15.81 | 222,126 | +0.01(+0.06%) |
Apr 04, 2024 | 15.81 | 15.90 | 15.74 | 15.80 | 87,159 | -0.03(-0.19%) |
Apr 03, 2024 | 15.81 | 15.91 | 15.77 | 15.83 | 279,538 | +0.02(+0.12%) |
Apr 02, 2024 | 16.00 | 16.04 | 15.76 | 15.81 | 106,743 | -0.25(-1.58%) |
Apr 01, 2024 | 16.25 | 16.34 | 16.02 | 16.06 | 84,121 | -0.19(-1.14%) |
Mar 28, 2024 | 16.09 | 16.31 | 15.97 | 16.25 | 86,455 | +0.22(+1.40%) |
Mar 27, 2024 | 15.82 | 16.12 | 15.80 | 16.02 | 67,992 | +0.21(+1.36%) |
Mar 26, 2024 | 15.88 | 16.02 | 15.56 | 15.81 | 163,610 | -0.09(-0.55%) |
Mar 25, 2024 | 15.45 | 16.08 | 15.45 | 15.89 | 164,728 | +0.41(+2.65%) |
Mar 22, 2024 | 15.37 | 15.48 | 15.32 | 15.48 | 62,637 | +0.08(+0.51%) |
Mar 21, 2024 | 15.24 | 15.45 | 15.24 | 15.41 | 89,187 | +0.16(+1.02%) |
Mar 20, 2024 | 15.26 | 15.32 | 15.22 | 15.25 | 125,923 | -0.07(-0.45%) |
Mar 19, 2024 | 15.42 | 15.42 | 15.24 | 15.32 | 200,433 | +0.00(+0.00%) |
Mar 18, 2024 | 15.44 | 15.51 | 15.23 | 15.32 | 114,609 | -0.06(-0.38%) |
Mar 15, 2024 | 15.47 | 15.51 | 15.36 | 15.38 | 69,136 | -0.08(-0.50%) |
Mar 14, 2024 | 15.61 | 15.64 | 15.43 | 15.45 | 66,188 | -0.16(-1.00%) |
Mar 13, 2024 | 15.63 | 15.72 | 15.58 | 15.61 | 52,491 | +0.06(+0.38%) |
Mar 12, 2024 | 15.43 | 15.60 | 15.39 | 15.55 | 97,080 | +0.08(+0.50%) |
Mar 11, 2024 | 15.55 | 15.59 | 15.41 | 15.47 | 101,074 | +0.09(+0.57%) |
Mar 08, 2024 | 15.28 | 15.40 | 15.22 | 15.39 | 185,369 | +0.09(+0.57%) |
Mar 07, 2024 | 15.42 | 15.48 | 15.18 | 15.30 | 141,145 | +0.19(+1.23%) |
Mar 06, 2024 | 15.21 | 15.36 | 15.09 | 15.11 | 146,728 | -0.11(-0.70%) |
Mar 05, 2024 | 15.17 | 15.22 | 15.17 | 15.22 | 183,964 | +0.06(+0.38%) |
Mar 04, 2024 | 15.20 | 15.25 | 15.13 | 15.16 | 168,208 | -0.07(-0.44%) |
Mar 01, 2024 | 15.28 | 15.32 | 15.17 | 15.23 | 81,245 | +0.09(+0.57%) |
Feb 29, 2024 | 15.17 | 15.22 | 15.11 | 15.14 | 80,478 | +0.03(+0.19%) |
Feb 28, 2024 | 15.04 | 15.22 | 15.04 | 15.11 | 79,726 | +0.04(+0.26%) |
Feb 27, 2024 | 15.32 | 15.32 | 14.96 | 15.07 | 145,852 | -0.16(-1.07%) |
Feb 26, 2024 | 15.41 | 15.43 | 15.20 | 15.24 | 116,338 | -0.13(-0.82%) |
Feb 23, 2024 | 15.52 | 15.58 | 15.33 | 15.36 | 129,682 | -0.13(-0.81%) |
Feb 22, 2024 | 15.12 | 15.52 | 15.11 | 15.49 | 90,764 | +0.39(+2.55%) |
Feb 21, 2024 | 15.19 | 15.19 | 15.07 | 15.10 | 98,761 | -0.03(-0.19%) |
Feb 20, 2024 | 15.20 | 15.22 | 15.09 | 15.13 | 91,426 | -0.06(-0.38%) |
Feb 16, 2024 | 15.21 | 15.23 | 15.17 | 15.19 | 69,617 | +0.03(+0.19%) |
Feb 15, 2024 | 15.18 | 15.28 | 15.14 | 15.16 | 174,295 | +0.05(+0.32%) |
Feb 14, 2024 | 15.10 | 15.28 | 14.98 | 15.11 | 64,530 | +0.20(+1.36%) |
Feb 13, 2024 | 15.38 | 15.39 | 14.83 | 14.91 | 251,235 | -0.50(-3.25%) |
Feb 12, 2024 | 15.41 | 15.58 | 15.40 | 15.41 | 138,654 | +0.10(+0.63%) |
Feb 09, 2024 | 15.27 | 15.38 | 15.13 | 15.32 | 91,501 | +0.14(+0.95%) |
Feb 08, 2024 | 15.08 | 15.32 | 15.08 | 15.17 | 102,043 | -0.03(-0.19%) |
Feb 07, 2024 | 15.05 | 15.33 | 14.89 | 15.20 | 308,005 | +0.19(+1.27%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.72 | 15.01 | 279,847 | +0.23(+1.54%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.72 | 14.78 | 167,594 | +0.06(+0.39%) |
Feb 02, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 72,735 | +0.01(+0.06%) |
Feb 01, 2024 | 14.72 | 14.78 | 14.70 | 14.71 | 134,437 | +0.05(+0.32%) |
Jan 31, 2024 | 14.70 | 14.71 | 14.63 | 14.67 | 76,772 | +0.02(+0.13%) |
Jan 30, 2024 | 14.62 | 14.68 | 14.60 | 14.65 | 102,335 | +0.04(+0.26%) |
Jan 29, 2024 | 14.65 | 14.73 | 14.59 | 14.61 | 68,344 | +0.00(+0.00%) |
Jan 26, 2024 | 14.79 | 14.80 | 14.58 | 14.61 | 75,280 | -0.14(-0.97%) |
Jan 25, 2024 | 14.83 | 14.90 | 14.63 | 14.75 | 58,488 | -0.11(-0.77%) |
Jan 24, 2024 | 14.74 | 15.01 | 14.73 | 14.87 | 115,284 | +0.10(+0.71%) |
Jan 23, 2024 | 14.62 | 14.80 | 14.62 | 14.76 | 59,790 | +0.12(+0.85%) |
Jan 22, 2024 | 14.38 | 14.67 | 14.38 | 14.64 | 82,322 | +0.34(+2.40%) |
Jan 19, 2024 | 14.46 | 14.48 | 14.17 | 14.30 | 81,381 | -0.13(-0.92%) |
Jan 18, 2024 | 14.51 | 14.54 | 14.38 | 14.43 | 122,624 | -0.04(-0.26%) |
Jan 17, 2024 | 14.84 | 14.84 | 14.41 | 14.47 | 169,465 | -0.40(-2.69%) |
Jan 16, 2024 | 14.55 | 14.93 | 14.51 | 14.87 | 106,779 | +0.36(+2.49%) |
Jan 12, 2024 | 14.42 | 14.51 | 14.34 | 14.51 | 56,114 | +0.14(+0.99%) |
Jan 11, 2024 | 14.17 | 14.41 | 14.13 | 14.36 | 60,865 | +0.21(+1.48%) |
Jan 10, 2024 | 14.22 | 14.34 | 14.08 | 14.15 | 76,158 | -0.01(-0.07%) |
Jan 09, 2024 | 13.95 | 14.16 | 13.91 | 14.16 | 151,028 | +0.23(+1.62%) |
Jan 08, 2024 | 13.85 | 13.94 | 13.84 | 13.94 | 149,238 | +0.09(+0.68%) |
Jan 05, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 130,648 | +0.10(+0.75%) |
Jan 04, 2024 | 13.70 | 13.75 | 13.70 | 13.74 | 296,484 | +0.06(+0.41%) |
Jan 03, 2024 | 13.69 | 13.77 | 13.67 | 13.68 | 158,130 | +0.02(+0.14%) |
Jan 02, 2024 | 13.67 | 13.69 | 13.62 | 13.67 | 191,100 | -0.01(-0.07%) |
Dec 29, 2023 | 13.68 | 13.75 | 13.64 | 13.68 | 133,220 | +0.02(+0.14%) |
Dec 28, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 107,764 | +0.08(+0.62%) |
Dec 27, 2023 | 13.56 | 13.61 | 13.52 | 13.57 | 107,771 | +0.07(+0.49%) |
Dec 26, 2023 | 13.47 | 13.53 | 13.45 | 13.51 | 86,056 | +0.06(+0.42%) |
Dec 22, 2023 | 13.51 | 13.61 | 13.31 | 13.45 | 94,435 | -0.02(-0.14%) |
Dec 21, 2023 | 13.44 | 13.50 | 13.43 | 13.47 | 73,516 | +0.04(+0.28%) |
Dec 20, 2023 | 13.45 | 13.52 | 13.42 | 13.43 | 234,098 | -0.03(-0.21%) |
Dec 19, 2023 | 13.47 | 13.54 | 13.41 | 13.46 | 80,849 | +0.03(+0.21%) |
Dec 18, 2023 | 13.42 | 13.56 | 13.38 | 13.43 | 106,802 | +0.01(+0.07%) |
Dec 15, 2023 | 13.59 | 13.61 | 13.39 | 13.42 | 101,306 | -0.11(-0.83%) |
Dec 14, 2023 | 13.78 | 13.92 | 13.51 | 13.53 | 124,654 | -0.22(-1.57%) |
Dec 13, 2023 | 13.74 | 13.93 | 13.70 | 13.75 | 105,128 | -0.19(-1.35%) |
Dec 12, 2023 | 14.03 | 14.22 | 13.89 | 13.94 | 123,928 | -0.04(-0.27%) |
Dec 11, 2023 | 13.93 | 14.00 | 13.86 | 13.98 | 64,167 | +0.09(+0.68%) |
Dec 08, 2023 | 13.72 | 13.93 | 13.70 | 13.88 | 68,438 | +0.23(+1.65%) |
Dec 07, 2023 | 13.69 | 13.70 | 13.62 | 13.66 | 76,031 | +0.04(+0.27%) |
Dec 06, 2023 | 13.83 | 13.84 | 13.52 | 13.62 | 112,220 | -0.20(-1.48%) |
Dec 05, 2023 | 13.79 | 13.83 | 13.74 | 13.82 | 86,340 | +0.03(+0.20%) |
Dec 04, 2023 | 13.56 | 13.80 | 13.49 | 13.80 | 163,118 | +0.25(+1.85%) |
Dec 01, 2023 | 13.24 | 13.62 | 13.24 | 13.54 | 133,495 | +0.34(+2.60%) |
Nov 30, 2023 | 13.21 | 13.27 | 13.20 | 13.20 | 54,661 | +0.00(+0.00%) |
Nov 29, 2023 | 13.18 | 13.21 | 13.18 | 13.20 | 75,492 | -0.01(-0.07%) |
Nov 28, 2023 | 13.20 | 13.24 | 13.20 | 13.21 | 55,716 | +0.01(+0.07%) |
Nov 27, 2023 | 13.21 | 13.24 | 13.19 | 13.20 | 60,597 | +0.01(+0.07%) |
Nov 24, 2023 | 13.20 | 13.29 | 13.16 | 13.19 | 29,513 | +0.06(+0.42%) |
Nov 22, 2023 | 13.18 | 13.21 | 13.13 | 13.14 | 60,301 | +0.00(+0.00%) |
Nov 21, 2023 | 13.12 | 13.21 | 13.12 | 13.14 | 45,769 | +0.00(+0.00%) |
Nov 20, 2023 | 13.16 | 13.21 | 13.12 | 13.14 | 104,642 | -0.06(-0.49%) |
Nov 17, 2023 | 13.25 | 13.25 | 13.18 | 13.20 | 97,725 | +0.00(+0.00%) |
Nov 16, 2023 | 13.18 | 13.30 | 13.16 | 13.20 | 122,306 | +0.05(+0.35%) |
Nov 15, 2023 | 13.22 | 13.35 | 13.15 | 13.16 | 125,280 | -0.05(-0.35%) |
Nov 14, 2023 | 13.24 | 13.39 | 13.19 | 13.20 | 144,079 | -0.01(-0.07%) |
Nov 13, 2023 | 13.35 | 13.35 | 13.17 | 13.21 | 78,165 | -0.06(-0.42%) |
Nov 10, 2023 | 13.16 | 13.27 | 13.15 | 13.27 | 108,660 | +0.22(+1.71%) |
Nov 09, 2023 | 13.04 | 13.18 | 13.00 | 13.04 | 192,646 | +0.16(+1.28%) |
Nov 08, 2023 | 12.83 | 12.88 | 12.78 | 12.88 | 45,559 | +0.08(+0.64%) |
Nov 07, 2023 | 12.80 | 12.83 | 12.70 | 12.80 | 91,001 | -0.08(-0.63%) |
Nov 06, 2023 | 12.88 | 12.90 | 12.83 | 12.88 | 102,324 | +0.05(+0.42%) |
Nov 03, 2023 | 12.88 | 12.88 | 12.78 | 12.83 | 81,307 | +0.00(+0.00%) |
Nov 02, 2023 | 12.88 | 12.88 | 12.78 | 12.83 | 43,440 | +0.05(+0.42%) |
Nov 01, 2023 | 12.84 | 12.84 | 12.66 | 12.77 | 55,888 | -0.07(-0.56%) |
Oct 31, 2023 | 12.66 | 12.85 | 12.62 | 12.84 | 65,216 | +0.29(+2.30%) |
Oct 30, 2023 | 12.49 | 12.62 | 12.45 | 12.55 | 16,378 | +0.12(+0.98%) |
Oct 27, 2023 | 12.41 | 12.49 | 12.36 | 12.43 | 20,557 | +0.10(+0.84%) |
Oct 26, 2023 | 12.38 | 12.38 | 12.25 | 12.33 | 32,233 | -0.06(-0.51%) |
Oct 25, 2023 | 12.48 | 12.61 | 12.39 | 12.39 | 23,830 | -0.13(-1.01%) |
Oct 24, 2023 | 12.73 | 12.74 | 12.42 | 12.52 | 14,128 | +0.14(+1.10%) |
Oct 23, 2023 | 12.25 | 12.52 | 12.25 | 12.38 | 43,165 | -0.02(-0.15%) |
Oct 20, 2023 | 12.43 | 12.55 | 12.38 | 12.40 | 34,292 | -0.05(-0.36%) |
Oct 19, 2023 | 12.61 | 12.61 | 12.39 | 12.45 | 28,626 | -0.12(-0.94%) |
Oct 18, 2023 | 12.67 | 12.77 | 12.52 | 12.56 | 35,578 | -0.06(-0.50%) |
Oct 17, 2023 | 12.70 | 12.84 | 12.59 | 12.63 | 63,164 | -0.19(-1.48%) |
Oct 16, 2023 | 12.78 | 12.88 | 12.78 | 12.82 | 30,304 | +0.00(+0.00%) |
Oct 13, 2023 | 12.83 | 12.88 | 12.77 | 12.82 | 29,658 | -0.03(-0.21%) |
Oct 12, 2023 | 12.66 | 12.87 | 12.66 | 12.84 | 39,526 | +0.15(+1.21%) |
Oct 11, 2023 | 12.66 | 12.78 | 12.66 | 12.69 | 27,377 | -0.01(-0.07%) |
Oct 10, 2023 | 12.68 | 12.77 | 12.66 | 12.70 | 23,439 | +0.03(+0.21%) |
Oct 09, 2023 | 12.67 | 12.72 | 12.59 | 12.67 | 48,415 | +0.06(+0.49%) |
Oct 06, 2023 | 12.58 | 12.65 | 12.49 | 12.61 | 53,448 | -0.01(-0.07%) |
Oct 05, 2023 | 12.50 | 12.67 | 12.50 | 12.62 | 34,273 | +0.09(+0.71%) |
Oct 04, 2023 | 12.68 | 12.68 | 12.53 | 12.53 | 44,021 | -0.12(-0.99%) |
Oct 03, 2023 | 12.71 | 12.72 | 12.64 | 12.65 | 39,030 | -0.06(-0.49%) |
Oct 02, 2023 | 12.80 | 12.85 | 12.66 | 12.72 | 50,999 | +0.00(+0.00%) |
Sep 29, 2023 | 12.79 | 12.79 | 12.66 | 12.72 | 58,427 | +0.10(+0.78%) |
Sep 28, 2023 | 12.81 | 12.84 | 12.56 | 12.62 | 62,877 | -0.18(-1.39%) |
Sep 27, 2023 | 12.84 | 12.85 | 12.78 | 12.80 | 42,967 | -0.01(-0.07%) |
Sep 26, 2023 | 12.70 | 12.83 | 12.66 | 12.81 | 63,696 | +0.02(+0.14%) |
Sep 25, 2023 | 12.67 | 12.82 | 12.74 | 12.79 | 51,053 | +0.05(+0.42%) |
Sep 22, 2023 | 12.86 | 12.92 | 12.55 | 12.73 | 66,272 | -0.06(-0.49%) |
Sep 21, 2023 | 12.74 | 12.81 | 12.74 | 12.80 | 36,865 | -0.01(-0.07%) |
Sep 20, 2023 | 12.74 | 12.84 | 12.74 | 12.81 | 49,157 | -0.01(-0.07%) |
Sep 19, 2023 | 12.82 | 12.92 | 12.75 | 12.81 | 51,918 | +0.04(+0.35%) |
Sep 18, 2023 | 12.83 | 12.85 | 12.76 | 12.77 | 61,997 | -0.01(-0.07%) |
Sep 15, 2023 | 12.89 | 12.89 | 12.78 | 12.78 | 25,787 | -0.21(-1.58%) |
Sep 14, 2023 | 12.64 | 13.01 | 12.58 | 12.98 | 72,234 | +0.29(+2.25%) |
Sep 13, 2023 | 12.49 | 12.72 | 12.49 | 12.70 | 33,936 | +0.15(+1.21%) |
Sep 12, 2023 | 12.54 | 12.67 | 12.54 | 12.55 | 48,415 | -0.03(-0.21%) |
Sep 11, 2023 | 12.60 | 12.60 | 12.54 | 12.57 | 29,780 | +0.00(+0.00%) |
Sep 08, 2023 | 12.54 | 12.58 | 12.52 | 12.57 | 86,368 | -0.01(-0.07%) |
Sep 07, 2023 | 12.68 | 12.68 | 12.56 | 12.58 | 79,348 | -0.12(-0.97%) |
Sep 06, 2023 | 12.69 | 12.79 | 12.67 | 12.71 | 247,412 | +0.02(+0.14%) |
Sep 05, 2023 | 12.76 | 12.79 | 12.67 | 12.69 | 104,601 | -0.04(-0.28%) |
Sep 01, 2023 | 12.79 | 12.81 | 12.64 | 12.72 | 60,000 | +0.03(+0.21%) |
Aug 31, 2023 | 12.73 | 12.75 | 12.62 | 12.70 | 149,967 | +0.07(+0.56%) |
Aug 30, 2023 | 12.55 | 12.66 | 12.53 | 12.63 | 146,856 | +0.19(+1.56%) |
Aug 29, 2023 | 12.41 | 12.46 | 12.30 | 12.43 | 43,251 | +0.04(+0.36%) |
Aug 28, 2023 | 12.35 | 12.50 | 12.35 | 12.39 | 97,377 | +0.08(+0.65%) |
Aug 25, 2023 | 12.40 | 12.40 | 12.29 | 12.31 | 60,461 | -0.03(-0.21%) |
Aug 24, 2023 | 12.40 | 12.40 | 12.32 | 12.34 | 31,907 | +0.01(+0.07%) |
Aug 23, 2023 | 12.34 | 12.38 | 12.33 | 12.33 | 59,978 | -0.01(-0.07%) |
Aug 22, 2023 | 12.35 | 12.44 | 12.34 | 12.34 | 36,974 | -0.01(-0.07%) |
Aug 21, 2023 | 12.35 | 12.42 | 12.30 | 12.34 | 158,074 | +0.05(+0.43%) |
Aug 18, 2023 | 12.28 | 12.41 | 12.28 | 12.29 | 15,512 | +0.01(+0.07%) |
Aug 17, 2023 | 12.34 | 12.43 | 12.28 | 12.28 | 47,373 | -0.09(-0.71%) |
Aug 16, 2023 | 12.62 | 12.71 | 12.34 | 12.37 | 75,012 | -0.23(-1.82%) |
Aug 15, 2023 | 12.57 | 12.86 | 12.50 | 12.60 | 116,835 | +0.05(+0.42%) |
Aug 14, 2023 | 12.47 | 12.64 | 12.38 | 12.55 | 86,142 | +0.14(+1.14%) |
Aug 11, 2023 | 12.14 | 12.44 | 12.14 | 12.41 | 64,930 | +0.23(+1.88%) |
Aug 10, 2023 | 11.95 | 12.26 | 11.95 | 12.18 | 93,471 | +0.26(+2.22%) |
Aug 09, 2023 | 11.84 | 11.92 | 11.79 | 11.91 | 73,903 | +0.07(+0.59%) |
Aug 08, 2023 | 11.83 | 11.93 | 11.77 | 11.84 | 55,600 | -0.03(-0.29%) |
Aug 07, 2023 | 11.84 | 11.91 | 11.77 | 11.88 | 98,419 | +0.15(+1.26%) |
Aug 04, 2023 | 11.79 | 11.80 | 11.69 | 11.73 | 64,643 | -0.03(-0.22%) |
Aug 03, 2023 | 11.76 | 11.81 | 11.69 | 11.75 | 117,626 | -0.01(-0.07%) |
Aug 02, 2023 | 11.77 | 11.81 | 11.74 | 11.76 | 95,761 | -0.01(-0.07%) |
Aug 01, 2023 | 11.76 | 11.77 | 11.67 | 11.77 | 80,316 | +0.10(+0.82%) |
Jul 31, 2023 | 11.70 | 11.72 | 11.62 | 11.68 | 32,002 | +0.03(+0.30%) |
Jul 28, 2023 | 11.66 | 11.67 | 11.60 | 11.64 | 39,890 | +0.06(+0.53%) |
Jul 27, 2023 | 11.66 | 11.67 | 11.57 | 11.58 | 46,108 | -0.04(-0.38%) |
Jul 26, 2023 | 11.70 | 11.70 | 11.61 | 11.62 | 20,376 | -0.04(-0.37%) |
Jul 25, 2023 | 11.81 | 11.81 | 11.65 | 11.67 | 35,783 | -0.14(-1.18%) |
Jul 24, 2023 | 11.86 | 11.89 | 11.77 | 11.81 | 28,114 | -0.06(-0.51%) |
Jul 21, 2023 | 11.82 | 11.99 | 11.60 | 11.87 | 58,115 | +0.00(+0.00%) |
Jul 20, 2023 | 12.16 | 12.16 | 11.82 | 11.87 | 38,611 | -0.24(-2.02%) |
Jul 19, 2023 | 11.97 | 12.19 | 11.96 | 12.11 | 32,816 | +0.17(+1.39%) |
Jul 18, 2023 | 12.10 | 12.12 | 11.93 | 11.95 | 19,882 | -0.08(-0.65%) |
Jul 17, 2023 | 11.82 | 12.12 | 11.79 | 12.03 | 47,926 | +0.21(+1.77%) |
Jul 14, 2023 | 11.96 | 11.97 | 11.77 | 11.82 | 33,129 | +0.02(+0.15%) |
Jul 13, 2023 | 11.61 | 11.82 | 11.56 | 11.80 | 25,041 | +0.22(+1.88%) |
Jul 12, 2023 | 11.62 | 11.68 | 11.55 | 11.58 | 23,456 | -0.02(-0.15%) |
Jul 11, 2023 | 11.43 | 11.62 | 11.43 | 11.60 | 27,687 | +0.13(+1.14%) |
Jul 10, 2023 | 11.38 | 11.52 | 11.34 | 11.47 | 37,761 | +0.15(+1.31%) |
Jul 07, 2023 | 11.40 | 11.43 | 11.28 | 11.32 | 37,627 | -0.07(-0.61%) |
Jul 06, 2023 | 11.39 | 11.48 | 11.28 | 11.39 | 40,136 | -0.04(-0.38%) |
Jul 05, 2023 | 11.45 | 11.48 | 11.37 | 11.43 | 51,615 | +0.04(+0.38%) |
Jul 03, 2023 | 11.36 | 11.40 | 11.28 | 11.39 | 27,441 | +0.03(+0.23%) |
Jun 30, 2023 | 11.34 | 11.39 | 11.26 | 11.36 | 55,726 | +0.07(+0.61%) |
Jun 29, 2023 | 11.39 | 11.39 | 11.22 | 11.29 | 28,521 | -0.08(-0.68%) |
Jun 28, 2023 | 11.24 | 11.37 | 11.24 | 11.37 | 45,238 | +0.12(+1.07%) |
Jun 27, 2023 | 11.28 | 11.28 | 11.22 | 11.25 | 80,259 | -0.01(-0.08%) |
Jun 26, 2023 | 11.26 | 11.28 | 11.24 | 11.26 | 26,292 | +0.02(+0.15%) |
Jun 23, 2023 | 11.27 | 11.27 | 11.22 | 11.24 | 16,137 | -0.03(-0.23%) |
Jun 22, 2023 | 11.25 | 11.27 | 11.25 | 11.27 | 7,147 | +0.03(+0.27%) |
Jun 21, 2023 | 11.25 | 11.29 | 11.22 | 11.24 | 20,806 | -0.02(-0.19%) |
Jun 20, 2023 | 11.31 | 11.35 | 11.24 | 11.26 | 29,629 | -0.05(-0.46%) |
Jun 16, 2023 | 11.36 | 11.37 | 11.21 | 11.31 | 61,384 | -0.04(-0.38%) |
Jun 15, 2023 | 11.35 | 11.45 | 11.35 | 11.35 | 38,447 | -0.04(-0.38%) |
Jun 14, 2023 | 11.55 | 11.56 | 11.39 | 11.40 | 76,664 | -0.14(-1.19%) |
Jun 13, 2023 | 11.61 | 11.61 | 11.41 | 11.53 | 182,301 | -0.09(-0.74%) |
Jun 12, 2023 | 11.79 | 11.88 | 11.53 | 11.62 | 43,761 | -0.14(-1.17%) |
Jun 09, 2023 | 11.90 | 12.05 | 11.67 | 11.76 | 31,836 | -0.14(-1.16%) |
Jun 08, 2023 | 11.75 | 12.02 | 11.67 | 11.90 | 28,050 | +0.18(+1.53%) |
Jun 07, 2023 | 11.54 | 11.85 | 11.46 | 11.72 | 77,145 | +0.33(+2.92%) |
Jun 06, 2023 | 11.50 | 11.56 | 11.39 | 11.39 | 59,026 | -0.15(-1.33%) |
Jun 05, 2023 | 11.54 | 11.58 | 11.50 | 11.54 | 86,965 | +0.04(+0.37%) |
Jun 02, 2023 | 11.88 | 11.88 | 11.50 | 11.50 | 120,119 | -0.05(-0.44%) |