Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.50 | 10.54 | 10.37 | 10.37 | 750,257 | -0.14(-1.33%) |
May 21, 2024 | 10.43 | 10.53 | 10.36 | 10.51 | 752,706 | +0.05(+0.48%) |
May 20, 2024 | 10.51 | 10.54 | 10.40 | 10.46 | 833,637 | -0.02(-0.19%) |
May 17, 2024 | 10.28 | 10.49 | 10.23 | 10.48 | 861,057 | +0.23(+2.24%) |
May 16, 2024 | 10.18 | 10.28 | 10.17 | 10.25 | 1,084,737 | +0.02(+0.20%) |
May 15, 2024 | 10.41 | 10.43 | 10.21 | 10.23 | 1,143,575 | -0.03(-0.29%) |
May 14, 2024 | 10.21 | 10.30 | 10.18 | 10.26 | 1,056,451 | +0.18(+1.79%) |
May 13, 2024 | 10.19 | 10.20 | 10.07 | 10.08 | 1,309,410 | -0.03(-0.30%) |
May 10, 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 975,168 | +0.11(+1.10%) |
May 09, 2024 | 9.960 | 10.03 | 9.940 | 10.00 | 1,063,380 | +0.03(+0.30%) |
May 08, 2024 | 9.910 | 10.01 | 9.900 | 9.970 | 929,303 | -0.03(-0.30%) |
May 07, 2024 | 10.05 | 10.16 | 9.930 | 10.00 | 952,858 | -0.06(-0.60%) |
May 06, 2024 | 10.14 | 10.21 | 10.04 | 10.06 | 1,103,393 | +0.01(+0.10%) |
May 03, 2024 | 10.35 | 10.39 | 10.02 | 10.05 | 1,448,893 | -0.08(-0.79%) |
May 02, 2024 | 10.19 | 10.21 | 10.03 | 10.13 | 1,257,763 | +0.13(+1.30%) |
May 01, 2024 | 9.650 | 10.15 | 9.650 | 10.00 | 1,297,796 | +0.37(+3.84%) |
Apr 30, 2024 | 10.30 | 10.36 | 9.610 | 9.630 | 2,436,637 | -1.05(-9.83%) |
Apr 29, 2024 | 10.85 | 10.92 | 10.66 | 10.68 | 616,712 | -0.12(-1.11%) |
Apr 26, 2024 | 10.74 | 10.89 | 10.73 | 10.80 | 420,437 | +0.07(+0.65%) |
Apr 25, 2024 | 10.69 | 10.80 | 10.69 | 10.73 | 559,156 | -0.11(-1.01%) |
Apr 24, 2024 | 10.97 | 10.98 | 10.77 | 10.84 | 588,589 | -0.17(-1.54%) |
Apr 23, 2024 | 10.75 | 11.02 | 10.72 | 11.01 | 544,867 | +0.23(+2.13%) |
Apr 22, 2024 | 10.75 | 10.83 | 10.68 | 10.78 | 421,967 | +0.06(+0.56%) |
Apr 19, 2024 | 10.48 | 10.74 | 10.48 | 10.72 | 548,223 | +0.20(+1.90%) |
Apr 18, 2024 | 10.49 | 10.60 | 10.43 | 10.52 | 559,571 | +0.09(+0.86%) |
Apr 17, 2024 | 10.48 | 10.54 | 10.39 | 10.43 | 473,616 | +0.05(+0.48%) |
Apr 16, 2024 | 10.45 | 10.51 | 10.34 | 10.38 | 711,398 | -0.20(-1.89%) |
Apr 15, 2024 | 10.79 | 10.85 | 10.45 | 10.58 | 922,821 | -0.18(-1.67%) |
Apr 12, 2024 | 10.78 | 10.88 | 10.70 | 10.76 | 550,674 | -0.09(-0.83%) |
Apr 11, 2024 | 10.74 | 10.89 | 10.67 | 10.85 | 788,500 | +0.22(+2.07%) |
Apr 10, 2024 | 10.86 | 10.89 | 10.56 | 10.63 | 1,497,230 | -0.56(-5.00%) |
Apr 09, 2024 | 11.09 | 11.20 | 11.02 | 11.19 | 559,917 | +0.12(+1.08%) |
Apr 08, 2024 | 11.05 | 11.12 | 11.01 | 11.07 | 527,284 | +0.06(+0.54%) |
Apr 05, 2024 | 10.94 | 11.04 | 10.88 | 11.01 | 422,148 | +0.00(+0.00%) |
Apr 04, 2024 | 11.07 | 11.20 | 11.01 | 11.01 | 945,186 | +0.05(+0.46%) |
Apr 03, 2024 | 10.77 | 10.97 | 10.73 | 10.96 | 602,965 | +0.13(+1.20%) |
Apr 02, 2024 | 10.79 | 10.93 | 10.75 | 10.83 | 808,113 | -0.11(-1.01%) |
Apr 01, 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 690,076 | -0.20(-1.80%) |
Mar 28, 2024 | 10.96 | 11.16 | 11.12 | 11.14 | 735,105 | +0.18(+1.64%) |
Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.96 | 861,595 | +0.24(+2.24%) |
Mar 26, 2024 | 11.06 | 11.07 | 10.70 | 10.72 | 1,114,200 | -0.25(-2.29%) |
Mar 25, 2024 | 11.05 | 11.18 | 10.97 | 10.97 | 711,551 | +0.00(+0.00%) |
Mar 22, 2024 | 11.18 | 11.25 | 10.96 | 10.97 | 654,966 | -0.21(-1.90%) |
Mar 21, 2024 | 10.95 | 11.27 | 10.91 | 11.18 | 1,331,122 | +0.28(+2.58%) |
Mar 20, 2024 | 10.68 | 11.00 | 10.68 | 10.90 | 712,957 | +0.15(+1.44%) |
Mar 19, 2024 | 10.79 | 10.87 | 10.70 | 10.75 | 707,556 | -0.04(-0.36%) |
Mar 18, 2024 | 10.80 | 10.88 | 10.70 | 10.79 | 740,888 | -0.01(-0.09%) |
Mar 15, 2024 | 10.57 | 10.81 | 10.56 | 10.80 | 1,666,636 | +0.16(+1.55%) |
Mar 14, 2024 | 10.76 | 10.82 | 10.54 | 10.63 | 727,473 | -0.17(-1.61%) |
Mar 13, 2024 | 10.66 | 10.89 | 10.66 | 10.81 | 783,286 | +0.15(+1.46%) |
Mar 12, 2024 | 10.68 | 10.74 | 10.54 | 10.65 | 692,501 | -0.06(-0.54%) |
Mar 11, 2024 | 10.62 | 10.74 | 10.62 | 10.71 | 546,590 | +0.02(+0.18%) |
Mar 08, 2024 | 10.74 | 10.80 | 10.59 | 10.69 | 608,708 | +0.06(+0.55%) |
Mar 07, 2024 | 10.66 | 10.71 | 10.49 | 10.63 | 836,605 | +0.08(+0.73%) |
Mar 06, 2024 | 10.66 | 10.71 | 10.54 | 10.56 | 990,073 | +0.02(+0.18%) |
Mar 05, 2024 | 10.41 | 10.59 | 10.32 | 10.54 | 886,615 | +0.14(+1.30%) |
Mar 04, 2024 | 10.55 | 10.65 | 10.36 | 10.40 | 1,356,198 | -0.52(-4.79%) |
Mar 01, 2024 | 10.84 | 10.93 | 10.74 | 10.92 | 626,321 | +0.07(+0.62%) |
Feb 29, 2024 | 10.68 | 10.89 | 10.62 | 10.86 | 783,752 | +0.32(+3.03%) |
Feb 28, 2024 | 10.51 | 10.64 | 10.46 | 10.54 | 543,888 | -0.03(-0.28%) |
Feb 27, 2024 | 10.59 | 10.63 | 10.50 | 10.57 | 472,036 | +0.04(+0.37%) |
Feb 26, 2024 | 10.59 | 10.70 | 10.50 | 10.53 | 683,681 | -0.10(-0.91%) |
Feb 23, 2024 | 10.51 | 10.68 | 10.44 | 10.62 | 800,855 | +0.14(+1.29%) |
Feb 22, 2024 | 10.41 | 10.49 | 10.36 | 10.49 | 907,246 | +0.04(+0.37%) |
Feb 21, 2024 | 10.52 | 10.57 | 10.40 | 10.45 | 805,058 | -0.08(-0.74%) |
Feb 20, 2024 | 10.48 | 10.60 | 10.43 | 10.53 | 813,014 | -0.05(-0.46%) |
Feb 16, 2024 | 10.54 | 10.67 | 10.42 | 10.57 | 741,629 | -0.10(-0.91%) |
Feb 15, 2024 | 10.51 | 10.79 | 10.46 | 10.67 | 1,017,709 | +0.26(+2.51%) |
Feb 14, 2024 | 10.38 | 10.45 | 10.31 | 10.41 | 762,612 | +0.20(+1.99%) |
Feb 13, 2024 | 10.20 | 10.38 | 10.11 | 10.21 | 1,174,121 | -0.37(-3.48%) |
Feb 12, 2024 | 10.40 | 10.63 | 10.37 | 10.57 | 822,016 | +0.17(+1.68%) |
Feb 09, 2024 | 10.34 | 10.41 | 10.26 | 10.40 | 1,011,585 | +0.09(+0.84%) |
Feb 08, 2024 | 10.14 | 10.37 | 10.08 | 10.31 | 1,172,322 | +0.14(+1.33%) |
Feb 07, 2024 | 10.75 | 10.82 | 10.03 | 10.18 | 2,094,563 | -0.52(-4.89%) |
Feb 06, 2024 | 10.64 | 10.75 | 10.60 | 10.70 | 969,313 | +0.05(+0.45%) |
Feb 05, 2024 | 10.64 | 10.74 | 10.41 | 10.65 | 926,389 | -0.10(-0.90%) |
Feb 02, 2024 | 10.80 | 10.85 | 10.63 | 10.75 | 938,345 | -0.21(-1.94%) |
Feb 01, 2024 | 10.83 | 10.97 | 10.62 | 10.96 | 1,112,215 | +0.15(+1.43%) |
Jan 31, 2024 | 11.25 | 11.25 | 10.79 | 10.81 | 889,883 | -0.47(-4.21%) |
Jan 30, 2024 | 11.48 | 11.49 | 11.27 | 11.28 | 488,625 | -0.25(-2.18%) |
Jan 29, 2024 | 11.35 | 11.59 | 11.35 | 11.53 | 612,849 | +0.15(+1.36%) |
Jan 26, 2024 | 11.37 | 11.47 | 11.34 | 11.38 | 572,631 | +0.11(+0.94%) |
Jan 25, 2024 | 11.38 | 11.43 | 11.15 | 11.27 | 587,245 | +0.09(+0.78%) |
Jan 24, 2024 | 11.50 | 11.52 | 11.13 | 11.18 | 774,019 | -0.16(-1.37%) |
Jan 23, 2024 | 11.42 | 11.47 | 11.29 | 11.34 | 599,322 | +0.00(+0.00%) |
Jan 22, 2024 | 11.41 | 11.51 | 11.27 | 11.34 | 672,129 | -0.01(-0.08%) |
Jan 19, 2024 | 11.24 | 11.36 | 11.07 | 11.35 | 621,740 | +0.15(+1.38%) |
Jan 18, 2024 | 11.07 | 11.21 | 11.00 | 11.19 | 1,125,354 | +0.18(+1.67%) |
Jan 17, 2024 | 10.94 | 11.16 | 10.81 | 11.01 | 1,145,903 | -0.05(-0.44%) |
Jan 16, 2024 | 11.23 | 11.23 | 11.02 | 11.06 | 771,172 | -0.28(-2.48%) |
Jan 12, 2024 | 11.56 | 11.62 | 11.28 | 11.34 | 606,676 | -0.08(-0.68%) |
Jan 11, 2024 | 11.41 | 11.47 | 11.19 | 11.42 | 826,780 | -0.08(-0.67%) |
Jan 10, 2024 | 11.33 | 11.52 | 11.33 | 11.49 | 836,883 | +0.17(+1.54%) |
Jan 09, 2024 | 11.26 | 11.35 | 11.23 | 11.32 | 461,999 | -0.07(-0.60%) |
Jan 08, 2024 | 11.19 | 11.40 | 11.13 | 11.39 | 698,472 | +0.24(+2.17%) |
Jan 05, 2024 | 11.01 | 11.27 | 10.97 | 11.15 | 753,521 | +0.10(+0.88%) |
Jan 04, 2024 | 11.09 | 11.20 | 11.01 | 11.05 | 677,133 | +0.00(+0.00%) |
Jan 03, 2024 | 11.14 | 11.18 | 10.92 | 11.05 | 855,047 | -0.22(-1.98%) |
Jan 02, 2024 | 11.25 | 11.36 | 11.17 | 11.27 | 688,474 | -0.10(-0.85%) |
Dec 29, 2023 | 11.64 | 11.68 | 11.35 | 11.37 | 1,210,274 | -0.37(-3.14%) |
Dec 28, 2023 | 11.80 | 11.86 | 11.69 | 11.74 | 751,815 | -0.15(-1.30%) |
Dec 27, 2023 | 11.93 | 11.98 | 11.84 | 11.89 | 828,468 | -0.04(-0.32%) |
Dec 26, 2023 | 11.79 | 12.00 | 11.79 | 11.93 | 678,386 | +0.18(+1.52%) |
Dec 22, 2023 | 11.82 | 11.92 | 11.68 | 11.75 | 694,270 | -0.01(-0.08%) |
Dec 21, 2023 | 11.63 | 11.77 | 11.58 | 11.76 | 908,488 | +0.28(+2.46%) |
Dec 20, 2023 | 11.60 | 11.87 | 11.48 | 11.48 | 1,022,727 | -0.18(-1.53%) |
Dec 19, 2023 | 11.46 | 11.69 | 11.40 | 11.66 | 1,051,644 | +0.28(+2.48%) |
Dec 18, 2023 | 11.48 | 11.53 | 11.37 | 11.37 | 752,854 | -0.03(-0.25%) |
Dec 15, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 5,369,223 | -0.21(-1.78%) |
Dec 14, 2023 | 11.37 | 11.66 | 11.31 | 11.61 | 1,520,264 | +0.44(+3.96%) |
Dec 13, 2023 | 10.82 | 11.20 | 10.67 | 11.17 | 1,186,350 | +0.40(+3.67%) |
Dec 12, 2023 | 10.64 | 10.81 | 10.55 | 10.77 | 736,858 | +0.11(+1.06%) |
Dec 11, 2023 | 10.47 | 10.70 | 10.47 | 10.66 | 866,274 | +0.14(+1.34%) |
Dec 08, 2023 | 10.39 | 10.54 | 10.33 | 10.52 | 662,172 | +0.11(+1.09%) |
Dec 07, 2023 | 10.24 | 10.42 | 10.16 | 10.40 | 768,773 | +0.21(+2.03%) |
Dec 06, 2023 | 10.51 | 10.62 | 10.15 | 10.20 | 917,478 | -0.24(-2.34%) |
Dec 05, 2023 | 10.52 | 10.54 | 10.40 | 10.44 | 661,731 | -0.08(-0.72%) |
Dec 04, 2023 | 10.37 | 10.55 | 10.37 | 10.52 | 805,504 | +0.06(+0.54%) |
Dec 01, 2023 | 10.12 | 10.47 | 10.07 | 10.46 | 987,582 | +0.31(+3.06%) |
Nov 30, 2023 | 10.16 | 10.18 | 10.07 | 10.15 | 919,869 | +0.02(+0.19%) |
Nov 29, 2023 | 10.12 | 10.25 | 10.05 | 10.13 | 953,953 | +0.11(+1.13%) |
Nov 28, 2023 | 10.03 | 10.06 | 9.910 | 10.02 | 489,878 | -0.03(-0.28%) |
Nov 27, 2023 | 10.07 | 10.07 | 9.985 | 10.05 | 494,841 | -0.05(-0.47%) |
Nov 24, 2023 | 10.11 | 10.13 | 10.04 | 10.09 | 222,956 | -0.01(-0.09%) |
Nov 22, 2023 | 10.12 | 10.16 | 10.05 | 10.10 | 394,475 | +0.06(+0.56%) |
Nov 21, 2023 | 10.04 | 10.12 | 10.02 | 10.05 | 451,200 | -0.08(-0.74%) |
Nov 20, 2023 | 10.12 | 10.15 | 10.02 | 10.12 | 521,816 | -0.03(-0.28%) |
Nov 17, 2023 | 10.12 | 10.19 | 10.02 | 10.15 | 744,970 | +0.14(+1.41%) |
Nov 16, 2023 | 10.20 | 10.24 | 9.999 | 10.01 | 601,525 | -0.22(-2.12%) |
Nov 15, 2023 | 10.11 | 10.26 | 10.07 | 10.23 | 778,215 | +0.05(+0.46%) |
Nov 14, 2023 | 10.06 | 10.20 | 10.03 | 10.18 | 887,687 | +0.52(+5.36%) |
Nov 13, 2023 | 9.698 | 9.745 | 9.632 | 9.660 | 477,202 | -0.12(-1.25%) |
Nov 10, 2023 | 9.773 | 9.830 | 9.689 | 9.783 | 535,798 | +0.10(+1.07%) |
Nov 09, 2023 | 9.952 | 9.980 | 9.670 | 9.679 | 469,666 | -0.19(-1.91%) |
Nov 08, 2023 | 9.839 | 9.886 | 9.717 | 9.867 | 588,598 | +0.01(+0.10%) |
Nov 07, 2023 | 9.867 | 9.933 | 9.792 | 9.858 | 563,576 | -0.02(-0.19%) |
Nov 06, 2023 | 10.05 | 10.07 | 9.858 | 9.877 | 619,168 | -0.23(-2.24%) |
Nov 03, 2023 | 10.17 | 10.24 | 10.07 | 10.10 | 939,506 | +0.21(+2.09%) |
Nov 02, 2023 | 9.736 | 9.914 | 9.717 | 9.896 | 904,457 | +0.31(+3.24%) |
Nov 01, 2023 | 9.331 | 9.585 | 9.246 | 9.585 | 1,054,669 | +0.21(+2.21%) |
Oct 31, 2023 | 9.124 | 9.547 | 9.124 | 9.378 | 1,193,175 | +0.45(+5.06%) |
Oct 30, 2023 | 8.935 | 8.982 | 8.752 | 8.926 | 907,139 | +0.14(+1.61%) |
Oct 27, 2023 | 8.898 | 8.935 | 8.681 | 8.785 | 789,386 | -0.08(-0.85%) |
Oct 26, 2023 | 8.766 | 8.973 | 8.766 | 8.860 | 705,635 | +0.11(+1.29%) |
Oct 25, 2023 | 8.851 | 8.945 | 8.690 | 8.747 | 691,312 | -0.18(-2.00%) |
Oct 24, 2023 | 8.860 | 9.039 | 8.841 | 8.926 | 800,046 | +0.10(+1.17%) |
Oct 23, 2023 | 8.898 | 8.945 | 8.728 | 8.822 | 974,443 | -0.12(-1.37%) |
Oct 20, 2023 | 9.067 | 9.133 | 8.945 | 8.945 | 1,315,924 | -0.10(-1.14%) |
Oct 19, 2023 | 9.274 | 9.331 | 9.034 | 9.048 | 1,028,533 | -0.21(-2.24%) |
Oct 18, 2023 | 9.463 | 9.472 | 9.241 | 9.255 | 851,343 | -0.27(-2.87%) |
Oct 17, 2023 | 9.510 | 9.661 | 9.477 | 9.528 | 1,027,776 | -0.08(-0.78%) |
Oct 16, 2023 | 9.585 | 9.641 | 9.425 | 9.604 | 1,151,389 | +0.10(+1.09%) |
Oct 13, 2023 | 9.820 | 9.867 | 9.463 | 9.500 | 805,031 | -0.24(-2.42%) |
Oct 12, 2023 | 9.820 | 9.839 | 9.646 | 9.736 | 658,586 | -0.12(-1.24%) |
Oct 11, 2023 | 9.679 | 9.896 | 9.651 | 9.858 | 830,116 | +0.24(+2.55%) |
Oct 10, 2023 | 9.557 | 9.623 | 9.500 | 9.613 | 802,230 | +0.08(+0.89%) |
Oct 09, 2023 | 9.255 | 9.538 | 9.222 | 9.528 | 996,812 | +0.25(+2.74%) |
Oct 06, 2023 | 9.199 | 9.434 | 9.180 | 9.274 | 759,758 | -0.04(-0.40%) |
Oct 05, 2023 | 8.973 | 9.397 | 8.973 | 9.312 | 1,207,013 | +0.27(+3.02%) |
Oct 04, 2023 | 9.095 | 9.142 | 8.832 | 9.039 | 924,959 | -0.09(-1.03%) |
Oct 03, 2023 | 9.180 | 9.255 | 8.945 | 9.133 | 1,337,367 | -0.13(-1.42%) |
Oct 02, 2023 | 9.519 | 9.519 | 9.161 | 9.265 | 1,115,816 | -0.27(-2.86%) |
Sep 29, 2023 | 9.651 | 9.703 | 9.477 | 9.538 | 940,099 | -0.06(-0.59%) |
Sep 28, 2023 | 9.406 | 9.660 | 9.359 | 9.594 | 1,191,634 | +0.22(+2.31%) |
Sep 27, 2023 | 9.460 | 9.519 | 9.323 | 9.378 | 1,549,768 | +0.01(+0.10%) |
Sep 26, 2023 | 9.369 | 9.469 | 9.337 | 9.369 | 1,058,343 | -0.12(-1.25%) |
Sep 25, 2023 | 9.378 | 9.505 | 9.451 | 9.487 | 684,860 | +0.05(+0.48%) |
Sep 22, 2023 | 9.387 | 9.523 | 9.346 | 9.441 | 856,612 | +0.12(+1.27%) |
Sep 21, 2023 | 9.642 | 9.669 | 9.296 | 9.323 | 928,680 | -0.42(-4.29%) |
Sep 20, 2023 | 9.924 | 9.960 | 9.742 | 9.742 | 794,868 | -0.14(-1.38%) |
Sep 19, 2023 | 9.933 | 10.03 | 9.837 | 9.878 | 742,476 | +0.00(+0.00%) |
Sep 18, 2023 | 10.01 | 10.01 | 9.851 | 9.878 | 918,894 | -0.14(-1.36%) |
Sep 15, 2023 | 9.760 | 10.03 | 9.733 | 10.01 | 2,486,571 | +0.17(+1.76%) |
Sep 14, 2023 | 9.733 | 9.905 | 9.697 | 9.842 | 1,084,396 | +0.28(+2.95%) |
Sep 13, 2023 | 9.733 | 9.769 | 9.523 | 9.560 | 1,249,886 | -0.15(-1.59%) |
Sep 12, 2023 | 9.687 | 9.824 | 9.660 | 9.714 | 671,935 | -0.06(-0.65%) |
Sep 11, 2023 | 9.742 | 9.814 | 9.656 | 9.778 | 804,466 | +0.05(+0.56%) |
Sep 08, 2023 | 9.623 | 9.783 | 9.601 | 9.723 | 507,257 | +0.09(+0.94%) |
Sep 07, 2023 | 9.560 | 9.669 | 9.523 | 9.632 | 767,337 | +0.03(+0.28%) |
Sep 06, 2023 | 9.696 | 9.787 | 9.546 | 9.605 | 599,965 | -0.13(-1.31%) |
Sep 05, 2023 | 9.851 | 9.878 | 9.687 | 9.733 | 726,599 | -0.21(-2.10%) |
Sep 01, 2023 | 10.01 | 10.06 | 9.896 | 9.942 | 597,420 | +0.01(+0.09%) |
Aug 31, 2023 | 9.987 | 10.05 | 9.924 | 9.933 | 811,097 | -0.05(-0.46%) |
Aug 30, 2023 | 9.969 | 10.03 | 9.914 | 9.978 | 655,535 | -0.02(-0.18%) |
Aug 29, 2023 | 9.742 | 10.03 | 9.692 | 9.996 | 748,191 | +0.25(+2.61%) |
Aug 28, 2023 | 9.487 | 9.773 | 9.486 | 9.742 | 635,526 | +0.30(+3.18%) |
Aug 25, 2023 | 9.414 | 9.542 | 9.279 | 9.441 | 475,395 | +0.06(+0.68%) |
Aug 24, 2023 | 9.360 | 9.523 | 9.314 | 9.378 | 607,328 | -0.04(-0.39%) |
Aug 23, 2023 | 9.214 | 9.430 | 9.160 | 9.414 | 524,154 | +0.25(+2.78%) |
Aug 22, 2023 | 9.196 | 9.287 | 9.123 | 9.160 | 583,807 | +0.03(+0.30%) |
Aug 21, 2023 | 9.187 | 9.214 | 9.041 | 9.132 | 847,810 | -0.07(-0.79%) |
Aug 18, 2023 | 9.150 | 9.287 | 9.037 | 9.205 | 1,244,777 | -0.07(-0.78%) |
Aug 17, 2023 | 9.369 | 9.478 | 9.241 | 9.278 | 918,806 | -0.14(-1.45%) |
Aug 16, 2023 | 9.514 | 9.605 | 9.401 | 9.414 | 637,589 | -0.12(-1.24%) |
Aug 15, 2023 | 9.605 | 9.642 | 9.432 | 9.532 | 834,588 | -0.17(-1.78%) |
Aug 14, 2023 | 9.778 | 9.787 | 9.651 | 9.705 | 945,672 | -0.07(-0.74%) |
Aug 11, 2023 | 9.760 | 9.851 | 9.755 | 9.778 | 525,015 | -0.03(-0.28%) |
Aug 10, 2023 | 9.805 | 9.960 | 9.678 | 9.805 | 665,644 | +0.02(+0.19%) |
Aug 09, 2023 | 9.869 | 9.949 | 9.769 | 9.787 | 864,814 | -0.03(-0.28%) |
Aug 08, 2023 | 9.705 | 9.851 | 9.587 | 9.814 | 547,997 | -0.03(-0.28%) |
Aug 07, 2023 | 9.723 | 9.878 | 9.714 | 9.842 | 795,590 | +0.09(+0.93%) |
Aug 04, 2023 | 9.642 | 9.905 | 9.596 | 9.751 | 1,110,916 | +0.23(+2.39%) |
Aug 03, 2023 | 9.542 | 9.582 | 9.346 | 9.523 | 1,329,361 | -0.04(-0.38%) |
Aug 02, 2023 | 9.560 | 9.723 | 9.423 | 9.560 | 1,749,947 | -0.02(-0.19%) |
Aug 01, 2023 | 10.10 | 10.23 | 9.178 | 9.578 | 4,178,682 | -1.16(-10.76%) |
Jul 31, 2023 | 10.84 | 10.87 | 10.63 | 10.73 | 1,363,034 | -0.08(-0.76%) |
Jul 28, 2023 | 10.57 | 10.82 | 10.47 | 10.81 | 1,395,967 | +0.35(+3.30%) |
Jul 27, 2023 | 10.66 | 10.71 | 10.42 | 10.47 | 819,706 | -0.15(-1.37%) |
Jul 26, 2023 | 10.48 | 10.64 | 10.47 | 10.61 | 762,021 | +0.16(+1.57%) |
Jul 25, 2023 | 10.45 | 10.52 | 10.31 | 10.45 | 925,913 | -0.10(-0.95%) |
Jul 24, 2023 | 10.50 | 10.66 | 10.43 | 10.55 | 1,159,331 | +0.06(+0.61%) |
Jul 21, 2023 | 10.78 | 10.81 | 10.47 | 10.49 | 931,482 | -0.22(-2.04%) |
Jul 20, 2023 | 10.92 | 10.97 | 10.65 | 10.71 | 1,049,223 | -0.28(-2.57%) |
Jul 19, 2023 | 11.00 | 11.09 | 10.94 | 10.99 | 930,469 | +0.07(+0.67%) |
Jul 18, 2023 | 10.77 | 10.99 | 10.74 | 10.91 | 918,342 | +0.15(+1.44%) |
Jul 17, 2023 | 10.66 | 10.78 | 10.58 | 10.76 | 859,262 | +0.07(+0.68%) |
Jul 14, 2023 | 10.63 | 10.70 | 10.51 | 10.69 | 1,148,941 | +0.08(+0.77%) |
Jul 13, 2023 | 10.52 | 10.67 | 10.45 | 10.61 | 1,663,403 | +0.13(+1.22%) |
Jul 12, 2023 | 10.73 | 10.81 | 10.46 | 10.48 | 2,065,885 | -0.09(-0.86%) |
Jul 11, 2023 | 10.37 | 10.59 | 10.36 | 10.57 | 1,011,269 | +0.24(+2.29%) |
Jul 10, 2023 | 10.06 | 10.36 | 10.01 | 10.33 | 1,412,987 | +0.31(+3.09%) |
Jul 07, 2023 | 10.01 | 10.27 | 9.987 | 10.02 | 1,373,258 | +0.04(+0.36%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.751 | 9.987 | 1,047,383 | -0.15(-1.53%) |
Jul 05, 2023 | 10.20 | 10.23 | 10.07 | 10.14 | 979,083 | -0.11(-1.06%) |