Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.57 | 10.62 | 10.53 | 10.56 | 29,469 | +0.01(+0.05%) |
May 23, 2024 | 10.85 | 10.85 | 10.50 | 10.55 | 92,511 | -0.28(-2.59%) |
May 22, 2024 | 10.62 | 10.91 | 10.62 | 10.83 | 26,885 | +0.14(+1.31%) |
May 21, 2024 | 10.75 | 10.78 | 10.66 | 10.69 | 43,806 | -0.10(-0.93%) |
May 20, 2024 | 10.81 | 10.87 | 10.76 | 10.79 | 34,624 | -0.06(-0.55%) |
May 17, 2024 | 10.87 | 10.90 | 10.79 | 10.85 | 38,772 | -0.07(-0.64%) |
May 16, 2024 | 10.93 | 10.93 | 10.80 | 10.92 | 58,430 | +0.00(+0.00%) |
May 15, 2024 | 10.94 | 11.00 | 10.87 | 10.92 | 50,479 | +0.11(+1.02%) |
May 14, 2024 | 10.74 | 10.92 | 10.74 | 10.81 | 67,970 | +0.21(+1.93%) |
May 13, 2024 | 10.49 | 10.72 | 10.49 | 10.61 | 69,522 | +0.19(+1.78%) |
May 10, 2024 | 10.58 | 10.61 | 10.39 | 10.42 | 36,370 | -0.02(-0.19%) |
May 09, 2024 | 10.35 | 10.45 | 10.31 | 10.44 | 53,117 | +0.12(+1.16%) |
May 08, 2024 | 10.37 | 10.39 | 10.23 | 10.32 | 69,112 | -0.08(-0.77%) |
May 07, 2024 | 10.51 | 10.51 | 10.32 | 10.40 | 61,364 | -0.07(-0.67%) |
May 06, 2024 | 10.52 | 10.52 | 10.37 | 10.47 | 49,903 | +0.05(+0.48%) |
May 03, 2024 | 10.49 | 10.63 | 10.41 | 10.42 | 89,350 | +0.10(+0.97%) |
May 02, 2024 | 10.28 | 10.35 | 10.14 | 10.32 | 63,288 | +0.21(+2.08%) |
May 01, 2024 | 9.850 | 10.34 | 9.850 | 10.11 | 38,380 | +0.26(+2.64%) |
Apr 30, 2024 | 9.930 | 10.00 | 9.840 | 9.850 | 33,421 | -0.15(-1.50%) |
Apr 29, 2024 | 9.870 | 10.10 | 9.870 | 10.00 | 29,279 | +0.20(+2.04%) |
Apr 26, 2024 | 9.730 | 9.850 | 9.650 | 9.800 | 49,547 | +0.11(+1.13%) |
Apr 25, 2024 | 9.790 | 9.790 | 9.570 | 9.690 | 37,073 | -0.25(-2.51%) |
Apr 24, 2024 | 10.03 | 10.06 | 9.885 | 9.940 | 189,368 | -0.09(-0.85%) |
Apr 23, 2024 | 9.950 | 10.18 | 9.940 | 10.03 | 64,550 | +0.14(+1.37%) |
Apr 22, 2024 | 9.750 | 9.980 | 9.730 | 9.890 | 89,024 | +0.21(+2.17%) |
Apr 19, 2024 | 9.740 | 9.820 | 9.575 | 9.680 | 62,874 | -0.10(-1.03%) |
Apr 18, 2024 | 9.880 | 9.900 | 9.760 | 9.780 | 26,364 | -0.11(-1.09%) |
Apr 17, 2024 | 10.06 | 10.06 | 9.880 | 9.888 | 36,845 | -0.11(-1.12%) |
Apr 16, 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 51,601 | -0.25(-2.44%) |
Apr 15, 2024 | 10.57 | 10.57 | 10.19 | 10.25 | 69,650 | -0.30(-2.84%) |
Apr 12, 2024 | 10.81 | 10.86 | 10.51 | 10.55 | 29,348 | -0.33(-3.03%) |
Apr 11, 2024 | 10.90 | 10.97 | 10.78 | 10.88 | 85,160 | +0.04(+0.37%) |
Apr 10, 2024 | 10.84 | 10.88 | 10.75 | 10.84 | 120,885 | -0.34(-3.04%) |
Apr 09, 2024 | 10.96 | 11.18 | 10.96 | 11.18 | 44,206 | +0.31(+2.85%) |
Apr 08, 2024 | 10.89 | 10.92 | 10.81 | 10.87 | 30,365 | +0.00(+0.00%) |
Apr 05, 2024 | 10.77 | 10.94 | 10.66 | 10.87 | 43,346 | +0.10(+0.93%) |
Apr 04, 2024 | 11.04 | 11.09 | 10.77 | 10.77 | 45,541 | -0.15(-1.38%) |
Apr 03, 2024 | 10.90 | 10.99 | 10.82 | 10.92 | 49,749 | -0.03(-0.27%) |
Apr 02, 2024 | 11.16 | 11.16 | 10.92 | 10.95 | 69,798 | -0.41(-3.61%) |
Apr 01, 2024 | 11.42 | 11.42 | 11.18 | 11.36 | 50,145 | -0.02(-0.18%) |
Mar 28, 2024 | 11.48 | 11.48 | 11.35 | 11.38 | 42,576 | -0.05(-0.44%) |
Mar 27, 2024 | 11.34 | 11.43 | 11.13 | 11.43 | 26,636 | +0.23(+2.05%) |
Mar 26, 2024 | 11.34 | 11.39 | 11.20 | 11.20 | 30,400 | -0.09(-0.80%) |
Mar 25, 2024 | 11.34 | 11.39 | 11.25 | 11.29 | 251,013 | -0.03(-0.27%) |
Mar 22, 2024 | 11.47 | 11.47 | 11.26 | 11.32 | 60,790 | -0.14(-1.22%) |
Mar 21, 2024 | 11.56 | 11.70 | 11.46 | 11.46 | 30,013 | +0.01(+0.09%) |
Mar 20, 2024 | 11.36 | 11.53 | 11.23 | 11.45 | 31,175 | +0.06(+0.53%) |
Mar 19, 2024 | 11.31 | 11.43 | 11.29 | 11.39 | 19,214 | +0.04(+0.35%) |
Mar 18, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 22,156 | -0.12(-1.05%) |
Mar 15, 2024 | 11.37 | 11.51 | 11.37 | 11.47 | 54,781 | +0.10(+0.88%) |
Mar 14, 2024 | 11.71 | 11.71 | 11.27 | 11.37 | 28,281 | -0.39(-3.32%) |
Mar 13, 2024 | 11.62 | 11.84 | 11.60 | 11.76 | 325,001 | +0.14(+1.20%) |
Mar 12, 2024 | 11.84 | 11.84 | 11.59 | 11.62 | 43,086 | -0.22(-1.86%) |
Mar 11, 2024 | 11.92 | 12.10 | 11.82 | 11.84 | 327,940 | -0.07(-0.59%) |
Mar 08, 2024 | 12.00 | 12.20 | 11.82 | 11.91 | 49,095 | -0.01(-0.08%) |
Mar 07, 2024 | 12.00 | 12.11 | 11.87 | 11.92 | 452,135 | -0.03(-0.25%) |
Mar 06, 2024 | 11.99 | 12.00 | 11.87 | 11.95 | 73,057 | +0.06(+0.50%) |
Mar 05, 2024 | 12.05 | 12.08 | 11.82 | 11.89 | 157,267 | -0.18(-1.49%) |
Mar 04, 2024 | 12.40 | 12.40 | 11.95 | 12.07 | 115,811 | -0.22(-1.79%) |
Mar 01, 2024 | 12.07 | 12.44 | 12.05 | 12.29 | 78,679 | +0.31(+2.59%) |
Feb 29, 2024 | 12.43 | 12.53 | 11.98 | 11.98 | 129,220 | -0.24(-1.96%) |
Feb 28, 2024 | 12.17 | 12.34 | 12.14 | 12.22 | 127,366 | -0.01(-0.08%) |
Feb 27, 2024 | 11.84 | 12.27 | 11.77 | 12.23 | 143,601 | +0.53(+4.53%) |
Feb 26, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 38,771 | +0.24(+2.09%) |
Feb 23, 2024 | 11.47 | 11.55 | 11.41 | 11.46 | 22,753 | +0.00(+0.00%) |
Feb 22, 2024 | 11.27 | 11.57 | 11.27 | 11.46 | 26,162 | +0.19(+1.69%) |
Feb 21, 2024 | 11.25 | 11.28 | 11.10 | 11.27 | 39,893 | +0.01(+0.09%) |
Feb 20, 2024 | 11.32 | 11.43 | 11.16 | 11.26 | 55,766 | -0.17(-1.49%) |
Feb 16, 2024 | 11.36 | 11.56 | 11.36 | 11.43 | 53,860 | -0.01(-0.09%) |
Feb 15, 2024 | 11.31 | 11.53 | 11.31 | 11.44 | 48,170 | +0.19(+1.69%) |
Feb 14, 2024 | 11.03 | 11.26 | 11.00 | 11.25 | 28,320 | +0.36(+3.31%) |
Feb 13, 2024 | 11.10 | 11.15 | 10.81 | 10.89 | 86,579 | -0.62(-5.39%) |
Feb 12, 2024 | 11.22 | 11.51 | 11.22 | 11.51 | 52,340 | +0.30(+2.68%) |
Feb 09, 2024 | 11.17 | 11.25 | 11.11 | 11.21 | 52,213 | +0.11(+0.99%) |
Feb 08, 2024 | 10.97 | 11.16 | 10.94 | 11.10 | 22,045 | +0.11(+1.00%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.92 | 10.99 | 55,710 | -0.19(-1.70%) |
Feb 06, 2024 | 10.82 | 11.18 | 10.78 | 11.18 | 56,831 | +0.38(+3.52%) |
Feb 05, 2024 | 10.68 | 10.86 | 10.59 | 10.80 | 114,134 | +0.01(+0.09%) |
Feb 02, 2024 | 10.81 | 10.84 | 10.59 | 10.79 | 73,278 | -0.16(-1.46%) |
Feb 01, 2024 | 10.84 | 11.00 | 10.70 | 10.95 | 31,264 | +0.20(+1.86%) |
Jan 31, 2024 | 10.93 | 11.08 | 10.74 | 10.75 | 34,648 | -0.23(-2.09%) |
Jan 30, 2024 | 11.16 | 11.18 | 10.98 | 10.98 | 64,125 | -0.25(-2.23%) |
Jan 29, 2024 | 10.90 | 11.24 | 10.78 | 11.23 | 33,210 | +0.34(+3.12%) |
Jan 26, 2024 | 11.05 | 11.14 | 10.89 | 10.89 | 34,594 | -0.13(-1.18%) |
Jan 25, 2024 | 11.07 | 11.10 | 10.95 | 11.02 | 25,908 | +0.08(+0.73%) |
Jan 24, 2024 | 11.25 | 11.25 | 10.94 | 10.94 | 31,537 | -0.17(-1.53%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.96 | 11.11 | 33,359 | +0.06(+0.54%) |
Jan 22, 2024 | 10.89 | 11.15 | 10.86 | 11.05 | 72,036 | +0.20(+1.84%) |
Jan 19, 2024 | 10.83 | 10.88 | 10.74 | 10.85 | 41,709 | -0.02(-0.18%) |
Jan 18, 2024 | 11.00 | 11.01 | 10.75 | 10.87 | 32,381 | -0.07(-0.66%) |
Jan 17, 2024 | 11.01 | 11.01 | 10.84 | 10.94 | 45,386 | -0.20(-1.78%) |
Jan 16, 2024 | 11.22 | 11.21 | 11.06 | 11.14 | 46,190 | -0.20(-1.76%) |
Jan 12, 2024 | 11.53 | 11.58 | 11.32 | 11.34 | 24,075 | -0.13(-1.13%) |
Jan 11, 2024 | 11.56 | 11.56 | 11.37 | 11.47 | 20,714 | -0.15(-1.29%) |
Jan 10, 2024 | 11.62 | 11.64 | 11.50 | 11.62 | 55,281 | -0.02(-0.17%) |
Jan 09, 2024 | 11.62 | 11.73 | 11.50 | 11.64 | 29,792 | -0.05(-0.43%) |
Jan 08, 2024 | 11.26 | 11.69 | 11.13 | 11.69 | 36,265 | +0.37(+3.27%) |
Jan 05, 2024 | 11.22 | 11.37 | 11.03 | 11.32 | 41,618 | -0.01(-0.09%) |
Jan 04, 2024 | 11.28 | 11.37 | 11.25 | 11.33 | 37,325 | +0.04(+0.40%) |
Jan 03, 2024 | 11.58 | 11.67 | 11.22 | 11.29 | 116,521 | -0.39(-3.38%) |
Jan 02, 2024 | 11.50 | 11.86 | 11.48 | 11.68 | 63,841 | +0.12(+1.05%) |
Dec 29, 2023 | 11.74 | 11.77 | 11.55 | 11.56 | 50,206 | -0.21(-1.80%) |
Dec 28, 2023 | 11.80 | 11.89 | 11.70 | 11.77 | 76,628 | -0.00(-0.01%) |
Dec 27, 2023 | 11.74 | 11.87 | 11.67 | 11.77 | 68,711 | +0.02(+0.18%) |
Dec 26, 2023 | 11.59 | 11.79 | 11.59 | 11.75 | 70,239 | +0.15(+1.29%) |
Dec 22, 2023 | 11.47 | 11.72 | 11.40 | 11.60 | 65,596 | +0.23(+1.99%) |
Dec 21, 2023 | 11.30 | 11.46 | 11.26 | 11.37 | 62,855 | +0.24(+2.17%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.12 | 11.13 | 81,181 | -0.52(-4.45%) |
Dec 19, 2023 | 11.33 | 11.68 | 11.33 | 11.65 | 85,458 | +0.40(+3.56%) |
Dec 18, 2023 | 11.34 | 11.40 | 11.17 | 11.25 | 66,911 | -0.08(-0.71%) |
Dec 15, 2023 | 11.58 | 11.63 | 11.27 | 11.33 | 603,008 | -0.18(-1.54%) |
Dec 14, 2023 | 11.36 | 11.66 | 11.36 | 11.51 | 148,337 | +0.41(+3.69%) |
Dec 13, 2023 | 10.59 | 11.11 | 10.48 | 11.10 | 93,452 | +0.56(+5.30%) |
Dec 12, 2023 | 10.41 | 10.60 | 10.34 | 10.54 | 221,706 | +0.01(+0.08%) |
Dec 11, 2023 | 10.57 | 10.57 | 10.39 | 10.53 | 54,459 | -0.05(-0.47%) |
Dec 08, 2023 | 10.80 | 10.98 | 10.58 | 10.58 | 114,311 | -0.23(-2.12%) |
Dec 07, 2023 | 10.80 | 10.81 | 10.66 | 10.81 | 42,460 | +0.08(+0.74%) |
Dec 06, 2023 | 10.71 | 10.92 | 10.65 | 10.73 | 74,074 | +0.08(+0.75%) |
Dec 05, 2023 | 10.76 | 10.76 | 10.61 | 10.65 | 42,202 | -0.16(-1.48%) |
Dec 04, 2023 | 10.68 | 10.86 | 10.61 | 10.81 | 158,290 | +0.11(+1.03%) |
Dec 01, 2023 | 10.42 | 10.71 | 10.22 | 10.70 | 120,150 | +0.28(+2.73%) |
Nov 30, 2023 | 10.64 | 10.69 | 10.39 | 10.42 | 53,577 | -0.16(-1.55%) |
Nov 29, 2023 | 10.60 | 10.79 | 10.54 | 10.58 | 34,893 | +0.05(+0.52%) |
Nov 28, 2023 | 10.45 | 10.53 | 10.35 | 10.53 | 89,842 | +0.05(+0.53%) |
Nov 27, 2023 | 10.55 | 10.55 | 10.38 | 10.47 | 56,342 | -0.08(-0.80%) |
Nov 24, 2023 | 10.49 | 10.66 | 10.48 | 10.55 | 23,793 | +0.10(+0.95%) |
Nov 22, 2023 | 10.42 | 10.49 | 10.38 | 10.45 | 49,600 | +0.15(+1.50%) |
Nov 21, 2023 | 10.52 | 10.52 | 10.30 | 10.30 | 111,737 | -0.24(-2.28%) |
Nov 20, 2023 | 10.35 | 10.65 | 10.33 | 10.54 | 61,690 | +0.22(+2.13%) |
Nov 17, 2023 | 10.02 | 10.32 | 10.02 | 10.32 | 71,886 | +0.38(+3.87%) |
Nov 16, 2023 | 10.06 | 10.06 | 9.840 | 9.935 | 108,475 | -0.12(-1.24%) |
Nov 15, 2023 | 9.970 | 10.28 | 9.970 | 10.06 | 155,729 | +0.13(+1.33%) |
Nov 14, 2023 | 9.680 | 9.930 | 9.680 | 9.928 | 44,437 | +0.59(+6.29%) |
Nov 13, 2023 | 9.340 | 9.350 | 9.070 | 9.340 | 80,946 | -0.08(-0.85%) |
Nov 10, 2023 | 9.400 | 9.430 | 9.170 | 9.420 | 42,372 | +0.02(+0.21%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.370 | 9.400 | 42,307 | -0.30(-3.09%) |
Nov 08, 2023 | 10.05 | 10.05 | 9.670 | 9.700 | 51,573 | -0.35(-3.48%) |
Nov 07, 2023 | 9.750 | 10.05 | 9.690 | 10.05 | 133,516 | +0.36(+3.72%) |
Nov 06, 2023 | 9.930 | 9.930 | 9.639 | 9.690 | 69,120 | -0.11(-1.12%) |
Nov 03, 2023 | 9.370 | 9.860 | 9.370 | 9.800 | 69,402 | +0.57(+6.18%) |
Nov 02, 2023 | 9.100 | 9.260 | 9.100 | 9.230 | 27,982 | +0.19(+2.10%) |
Nov 01, 2023 | 8.910 | 9.040 | 8.800 | 9.040 | 78,136 | +0.19(+2.15%) |
Oct 31, 2023 | 8.730 | 8.900 | 8.630 | 8.850 | 281,468 | -0.03(-0.34%) |
Oct 30, 2023 | 8.870 | 8.915 | 8.725 | 8.880 | 239,524 | +0.11(+1.25%) |
Oct 27, 2023 | 9.090 | 9.090 | 8.770 | 8.770 | 78,100 | -0.25(-2.77%) |
Oct 26, 2023 | 9.000 | 9.125 | 8.980 | 9.020 | 8,730,142 | +0.03(+0.33%) |
Oct 25, 2023 | 9.230 | 9.230 | 8.990 | 8.990 | 71,954 | -0.32(-3.44%) |
Oct 24, 2023 | 9.260 | 9.370 | 9.260 | 9.310 | 257,537 | +0.15(+1.64%) |
Oct 23, 2023 | 9.140 | 9.240 | 9.010 | 9.160 | 37,179 | -0.01(-0.11%) |
Oct 20, 2023 | 9.160 | 9.290 | 9.150 | 9.170 | 108,633 | -0.05(-0.54%) |
Oct 19, 2023 | 9.400 | 9.400 | 9.215 | 9.220 | 43,362 | -0.20(-2.12%) |
Oct 18, 2023 | 9.710 | 9.710 | 9.390 | 9.420 | 51,340 | -0.37(-3.78%) |
Oct 17, 2023 | 9.690 | 9.920 | 9.680 | 9.790 | 47,058 | +0.01(+0.10%) |
Oct 16, 2023 | 9.720 | 9.855 | 9.580 | 9.780 | 37,910 | +0.06(+0.62%) |
Oct 13, 2023 | 9.650 | 9.740 | 9.570 | 9.720 | 25,676 | +0.07(+0.73%) |
Oct 12, 2023 | 10.08 | 10.08 | 9.630 | 9.650 | 96,214 | -0.42(-4.17%) |
Oct 11, 2023 | 10.18 | 10.20 | 10.00 | 10.07 | 54,995 | -0.07(-0.69%) |
Oct 10, 2023 | 9.880 | 10.15 | 9.880 | 10.14 | 54,175 | +0.26(+2.63%) |
Oct 09, 2023 | 9.840 | 9.904 | 9.710 | 9.880 | 36,165 | -0.05(-0.50%) |
Oct 06, 2023 | 9.860 | 10.02 | 9.810 | 9.930 | 38,937 | +0.00(+0.00%) |
Oct 05, 2023 | 9.720 | 9.954 | 9.660 | 9.930 | 48,798 | +0.17(+1.79%) |
Oct 04, 2023 | 9.900 | 9.900 | 9.675 | 9.755 | 75,169 | -0.11(-1.17%) |
Oct 03, 2023 | 9.870 | 9.920 | 9.780 | 9.870 | 82,009 | -0.04(-0.40%) |
Oct 02, 2023 | 10.13 | 10.13 | 9.860 | 9.910 | 76,063 | -0.26(-2.56%) |
Sep 29, 2023 | 10.28 | 10.28 | 10.13 | 10.17 | 46,119 | -0.01(-0.10%) |
Sep 28, 2023 | 10.22 | 10.23 | 10.04 | 10.18 | 215,796 | -0.05(-0.49%) |
Sep 27, 2023 | 10.17 | 10.27 | 10.12 | 10.23 | 86,890 | +0.15(+1.49%) |
Sep 26, 2023 | 10.07 | 10.19 | 10.07 | 10.08 | 123,200 | +0.01(+0.10%) |
Sep 25, 2023 | 10.13 | 10.08 | 10.02 | 10.07 | 86,736 | -0.11(-1.08%) |
Sep 22, 2023 | 10.31 | 10.31 | 10.16 | 10.18 | 155,141 | -0.13(-1.26%) |
Sep 21, 2023 | 10.38 | 10.38 | 10.21 | 10.31 | 4,930,426 | -0.17(-1.62%) |
Sep 20, 2023 | 10.61 | 10.63 | 10.46 | 10.48 | 21,214 | -0.10(-0.95%) |
Sep 19, 2023 | 10.64 | 10.64 | 10.51 | 10.58 | 34,895 | -0.04(-0.38%) |
Sep 18, 2023 | 10.88 | 10.88 | 10.61 | 10.62 | 60,993 | -0.27(-2.48%) |
Sep 15, 2023 | 10.99 | 11.06 | 10.88 | 10.89 | 59,730 | -0.14(-1.27%) |
Sep 14, 2023 | 11.04 | 11.09 | 10.97 | 11.03 | 13,658 | -0.06(-0.54%) |
Sep 13, 2023 | 11.06 | 11.20 | 11.04 | 11.09 | 53,436 | +0.10(+0.91%) |
Sep 12, 2023 | 10.96 | 11.05 | 10.93 | 10.99 | 16,485 | +0.01(+0.09%) |
Sep 11, 2023 | 11.00 | 11.03 | 10.89 | 10.98 | 22,620 | +0.08(+0.73%) |
Sep 08, 2023 | 11.03 | 11.03 | 10.85 | 10.90 | 56,013 | -0.13(-1.18%) |
Sep 07, 2023 | 11.06 | 11.06 | 10.96 | 11.03 | 18,351 | -0.14(-1.25%) |
Sep 06, 2023 | 11.15 | 11.17 | 11.04 | 11.17 | 18,152 | +0.01(+0.04%) |
Sep 05, 2023 | 11.34 | 11.34 | 11.14 | 11.16 | 26,424 | -0.23(-1.98%) |
Sep 01, 2023 | 11.29 | 11.42 | 11.29 | 11.39 | 45,554 | +0.16(+1.42%) |
Aug 31, 2023 | 11.36 | 11.36 | 11.22 | 11.23 | 110,451 | -0.11(-0.97%) |
Aug 30, 2023 | 11.24 | 11.34 | 11.23 | 11.34 | 17,943 | +0.10(+0.89%) |
Aug 29, 2023 | 11.01 | 11.27 | 11.00 | 11.24 | 41,938 | +0.22(+2.00%) |
Aug 28, 2023 | 11.09 | 11.16 | 10.99 | 11.02 | 65,176 | -0.04(-0.36%) |
Aug 25, 2023 | 10.97 | 11.11 | 10.90 | 11.06 | 16,460 | +0.09(+0.82%) |
Aug 24, 2023 | 11.16 | 11.16 | 10.95 | 10.97 | 469,337 | -0.15(-1.35%) |
Aug 23, 2023 | 11.03 | 11.15 | 11.03 | 11.12 | 24,527 | +0.12(+1.09%) |
Aug 22, 2023 | 11.03 | 11.05 | 10.92 | 11.00 | 39,481 | +0.01(+0.09%) |
Aug 21, 2023 | 10.80 | 11.03 | 10.78 | 10.99 | 19,635 | +0.19(+1.76%) |
Aug 18, 2023 | 10.72 | 10.92 | 10.70 | 10.80 | 83,157 | -0.05(-0.46%) |
Aug 17, 2023 | 10.98 | 10.98 | 10.84 | 10.85 | 53,408 | -0.11(-1.00%) |
Aug 16, 2023 | 11.16 | 11.16 | 10.96 | 10.96 | 38,943 | -0.24(-2.14%) |
Aug 15, 2023 | 11.25 | 11.27 | 11.17 | 11.20 | 36,762 | -0.12(-1.06%) |
Aug 14, 2023 | 11.27 | 11.32 | 11.10 | 11.32 | 54,396 | +0.02(+0.18%) |
Aug 11, 2023 | 11.27 | 11.35 | 11.25 | 11.30 | 240,862 | -0.01(-0.09%) |
Aug 10, 2023 | 11.42 | 11.52 | 11.28 | 11.31 | 52,619 | -0.04(-0.35%) |
Aug 09, 2023 | 11.39 | 11.52 | 11.31 | 11.35 | 53,173 | +0.00(+0.00%) |
Aug 08, 2023 | 11.23 | 11.36 | 11.20 | 11.35 | 3,372,012 | +0.03(+0.27%) |
Aug 07, 2023 | 11.67 | 11.67 | 11.26 | 11.32 | 66,998 | -0.35(-3.00%) |
Aug 04, 2023 | 11.72 | 11.83 | 11.65 | 11.67 | 194,575 | -0.02(-0.17%) |
Aug 03, 2023 | 11.84 | 11.84 | 11.68 | 11.69 | 29,881 | -0.15(-1.27%) |
Aug 02, 2023 | 11.95 | 11.95 | 11.76 | 11.84 | 49,353 | -0.22(-1.82%) |
Aug 01, 2023 | 12.20 | 12.20 | 11.99 | 12.06 | 104,377 | -0.21(-1.71%) |
Jul 31, 2023 | 12.32 | 12.37 | 12.20 | 12.27 | 42,213 | -0.04(-0.34%) |
Jul 28, 2023 | 12.16 | 12.34 | 12.16 | 12.31 | 21,422 | +0.27(+2.25%) |
Jul 27, 2023 | 12.35 | 12.36 | 12.02 | 12.04 | 48,450 | -0.21(-1.71%) |
Jul 26, 2023 | 12.18 | 12.30 | 12.17 | 12.25 | 26,208 | +0.03(+0.25%) |
Jul 25, 2023 | 12.21 | 12.29 | 12.21 | 12.22 | 24,168 | -0.01(-0.12%) |
Jul 24, 2023 | 12.48 | 12.58 | 12.19 | 12.23 | 44,871 | -0.27(-2.12%) |
Jul 21, 2023 | 12.34 | 12.55 | 12.24 | 12.50 | 121,873 | +0.25(+2.04%) |
Jul 20, 2023 | 12.41 | 12.41 | 12.23 | 12.25 | 24,393 | -0.17(-1.39%) |
Jul 19, 2023 | 12.35 | 12.57 | 12.35 | 12.42 | 72,912 | +0.10(+0.83%) |
Jul 18, 2023 | 12.33 | 12.44 | 12.28 | 12.32 | 47,187 | +0.03(+0.24%) |
Jul 17, 2023 | 12.26 | 12.44 | 12.23 | 12.29 | 38,572 | +0.03(+0.24%) |
Jul 14, 2023 | 12.47 | 12.47 | 12.16 | 12.26 | 282,880 | -0.22(-1.76%) |
Jul 13, 2023 | 12.55 | 12.58 | 12.46 | 12.48 | 60,452 | +0.04(+0.28%) |
Jul 12, 2023 | 12.50 | 12.53 | 12.37 | 12.45 | 25,490 | +0.13(+1.10%) |
Jul 11, 2023 | 12.23 | 12.33 | 12.19 | 12.31 | 51,318 | +0.11(+0.90%) |
Jul 10, 2023 | 11.82 | 12.28 | 11.82 | 12.20 | 34,208 | +0.38(+3.21%) |
Jul 07, 2023 | 11.77 | 11.93 | 11.77 | 11.82 | 25,987 | +0.03(+0.25%) |
Jul 06, 2023 | 11.97 | 11.97 | 11.69 | 11.79 | 38,417 | -0.22(-1.83%) |
Jul 05, 2023 | 12.03 | 12.10 | 11.92 | 12.01 | 78,383 | -0.09(-0.74%) |
Jul 03, 2023 | 12.12 | 12.16 | 12.04 | 12.10 | 20,774 | -0.02(-0.17%) |
Jun 30, 2023 | 12.25 | 12.28 | 12.11 | 12.12 | 24,503 | +0.03(+0.25%) |
Jun 29, 2023 | 12.25 | 12.25 | 12.06 | 12.09 | 58,215 | -0.13(-1.06%) |
Jun 28, 2023 | 12.00 | 12.24 | 11.97 | 12.22 | 52,573 | +0.21(+1.75%) |
Jun 27, 2023 | 12.11 | 12.11 | 11.92 | 12.01 | 23,709 | -0.08(-0.66%) |
Jun 26, 2023 | 12.17 | 12.18 | 12.09 | 12.09 | 24,143 | -0.06(-0.53%) |
Jun 23, 2023 | 12.21 | 12.21 | 12.04 | 12.15 | 51,526 | -0.22(-1.78%) |
Jun 22, 2023 | 12.35 | 12.94 | 12.29 | 12.38 | 60,321 | -0.04(-0.36%) |
Jun 21, 2023 | 12.57 | 12.57 | 12.31 | 12.42 | 20,595 | -0.27(-2.13%) |
Jun 20, 2023 | 12.65 | 12.76 | 12.50 | 12.69 | 32,238 | -0.07(-0.55%) |
Jun 16, 2023 | 12.98 | 13.00 | 12.75 | 12.76 | 12,005 | -0.14(-1.09%) |