Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.10 | 12.15 | 12.05 | 12.15 | 694,673 | +0.06(+0.50%) |
May 16, 2024 | 12.09 | 12.11 | 12.04 | 12.09 | 534,642 | +0.02(+0.17%) |
May 15, 2024 | 12.00 | 12.09 | 11.98 | 12.07 | 816,021 | +0.15(+1.26%) |
May 14, 2024 | 11.87 | 11.94 | 11.84 | 11.92 | 797,867 | +0.17(+1.45%) |
May 13, 2024 | 11.90 | 11.93 | 11.74 | 11.75 | 639,457 | -0.15(-1.26%) |
May 10, 2024 | 11.85 | 11.91 | 11.84 | 11.90 | 698,660 | +0.07(+0.59%) |
May 09, 2024 | 11.80 | 11.85 | 11.78 | 11.83 | 852,373 | +0.08(+0.68%) |
May 08, 2024 | 11.55 | 11.79 | 11.51 | 11.75 | 1,411,687 | +0.13(+1.12%) |
May 07, 2024 | 11.75 | 11.80 | 11.61 | 11.62 | 620,287 | -0.09(-0.77%) |
May 06, 2024 | 11.73 | 11.79 | 11.65 | 11.71 | 765,816 | +0.05(+0.43%) |
May 03, 2024 | 11.75 | 11.81 | 11.64 | 11.66 | 621,373 | +0.01(+0.09%) |
May 02, 2024 | 11.69 | 11.71 | 11.53 | 11.65 | 596,391 | +0.04(+0.34%) |
May 01, 2024 | 11.45 | 11.73 | 11.43 | 11.61 | 725,526 | +0.17(+1.49%) |
Apr 30, 2024 | 11.48 | 11.52 | 11.40 | 11.44 | 580,147 | -0.12(-1.04%) |
Apr 29, 2024 | 11.61 | 11.69 | 11.51 | 11.56 | 656,662 | -0.02(-0.17%) |
Apr 26, 2024 | 11.47 | 11.62 | 11.42 | 11.58 | 913,860 | +0.11(+0.95%) |
Apr 25, 2024 | 11.37 | 11.49 | 11.31 | 11.47 | 815,498 | +0.05(+0.43%) |
Apr 24, 2024 | 11.54 | 11.54 | 11.37 | 11.42 | 585,469 | -0.12(-1.03%) |
Apr 23, 2024 | 11.35 | 11.54 | 11.32 | 11.54 | 739,408 | +0.20(+1.74%) |
Apr 22, 2024 | 11.32 | 11.38 | 11.25 | 11.34 | 670,861 | +0.05(+0.44%) |
Apr 19, 2024 | 11.13 | 11.30 | 11.10 | 11.29 | 923,174 | +0.15(+1.33%) |
Apr 18, 2024 | 11.00 | 11.19 | 10.98 | 11.14 | 982,325 | +0.15(+1.35%) |
Apr 17, 2024 | 10.98 | 11.03 | 10.92 | 11.00 | 611,853 | +0.09(+0.82%) |
Apr 16, 2024 | 10.89 | 10.95 | 10.76 | 10.91 | 803,600 | +0.00(+0.00%) |
Apr 15, 2024 | 11.11 | 11.15 | 10.83 | 10.91 | 847,920 | -0.16(-1.43%) |
Apr 12, 2024 | 11.13 | 11.17 | 11.03 | 11.07 | 609,073 | -0.09(-0.80%) |
Apr 11, 2024 | 11.08 | 11.16 | 10.96 | 11.15 | 720,259 | +0.15(+1.35%) |
Apr 10, 2024 | 11.22 | 11.31 | 10.94 | 11.01 | 1,408,222 | -0.45(-3.97%) |
Apr 09, 2024 | 11.33 | 11.46 | 11.30 | 11.46 | 672,425 | +0.13(+1.13%) |
Apr 08, 2024 | 11.31 | 11.33 | 11.24 | 11.33 | 614,333 | +0.08(+0.70%) |
Apr 05, 2024 | 11.17 | 11.31 | 11.11 | 11.25 | 622,012 | +0.10(+0.89%) |
Apr 04, 2024 | 11.40 | 11.44 | 11.13 | 11.15 | 997,625 | -0.15(-1.31%) |
Apr 03, 2024 | 11.25 | 11.35 | 11.19 | 11.30 | 731,402 | +0.04(+0.35%) |
Apr 02, 2024 | 11.37 | 11.42 | 11.22 | 11.26 | 1,108,863 | -0.23(-1.98%) |
Apr 01, 2024 | 11.68 | 11.68 | 11.46 | 11.49 | 897,852 | -0.19(-1.61%) |
Mar 28, 2024 | 11.51 | 11.68 | 11.62 | 11.68 | 1,117,520 | +0.20(+1.72%) |
Mar 27, 2024 | 11.38 | 11.50 | 11.36 | 11.48 | 749,470 | +0.15(+1.31%) |
Mar 26, 2024 | 11.61 | 11.66 | 11.31 | 11.33 | 1,121,001 | -0.21(-1.78%) |
Mar 25, 2024 | 11.46 | 11.64 | 11.46 | 11.54 | 777,532 | +0.15(+1.29%) |
Mar 22, 2024 | 11.60 | 11.62 | 11.38 | 11.39 | 930,735 | -0.17(-1.44%) |
Mar 21, 2024 | 11.46 | 11.66 | 11.41 | 11.56 | 885,068 | +0.17(+1.46%) |
Mar 20, 2024 | 11.20 | 11.45 | 11.14 | 11.39 | 872,615 | +0.20(+1.75%) |
Mar 19, 2024 | 11.08 | 11.20 | 11.04 | 11.20 | 768,319 | +0.08(+0.70%) |
Mar 18, 2024 | 11.17 | 11.24 | 11.08 | 11.12 | 726,961 | -0.03(-0.26%) |
Mar 15, 2024 | 10.98 | 11.16 | 10.89 | 11.15 | 2,445,498 | +0.15(+1.33%) |
Mar 14, 2024 | 11.31 | 11.31 | 11.00 | 11.00 | 797,888 | -0.31(-2.77%) |
Mar 13, 2024 | 11.21 | 11.37 | 11.21 | 11.31 | 719,799 | +0.06(+0.52%) |
Mar 12, 2024 | 11.16 | 11.26 | 11.10 | 11.25 | 690,218 | +0.10(+0.88%) |
Mar 11, 2024 | 11.10 | 11.23 | 11.05 | 11.16 | 799,462 | +0.06(+0.53%) |
Mar 08, 2024 | 11.13 | 11.26 | 10.99 | 11.10 | 1,469,446 | -0.02(-0.18%) |
Mar 07, 2024 | 11.05 | 11.12 | 11.01 | 11.12 | 812,429 | +0.18(+1.61%) |
Mar 06, 2024 | 10.90 | 10.98 | 10.82 | 10.94 | 755,253 | +0.14(+1.27%) |
Mar 05, 2024 | 10.84 | 10.90 | 10.79 | 10.80 | 890,831 | -0.06(-0.54%) |
Mar 04, 2024 | 11.06 | 11.06 | 10.79 | 10.86 | 1,319,692 | -0.22(-2.03%) |
Mar 01, 2024 | 11.08 | 11.16 | 11.02 | 11.09 | 1,147,702 | +0.01(+0.09%) |
Feb 29, 2024 | 10.76 | 11.08 | 10.71 | 11.08 | 1,820,849 | +0.41(+3.85%) |
Feb 28, 2024 | 10.90 | 10.90 | 10.65 | 10.67 | 2,388,417 | -0.22(-2.06%) |
Feb 27, 2024 | 11.18 | 11.37 | 10.58 | 10.89 | 4,078,906 | -0.74(-6.38%) |
Feb 26, 2024 | 11.70 | 11.87 | 11.61 | 11.64 | 1,277,754 | -0.10(-0.82%) |
Feb 23, 2024 | 11.67 | 11.81 | 11.62 | 11.73 | 1,088,066 | +0.07(+0.58%) |
Feb 22, 2024 | 11.49 | 11.67 | 11.46 | 11.66 | 936,515 | +0.18(+1.60%) |
Feb 21, 2024 | 11.51 | 11.55 | 11.43 | 11.48 | 799,970 | -0.01(-0.08%) |
Feb 20, 2024 | 11.64 | 11.64 | 11.45 | 11.49 | 1,294,596 | -0.16(-1.41%) |
Feb 16, 2024 | 11.68 | 11.81 | 11.56 | 11.65 | 1,101,147 | -0.11(-0.90%) |
Feb 15, 2024 | 11.47 | 11.81 | 11.47 | 11.76 | 1,403,909 | +0.34(+2.96%) |
Feb 14, 2024 | 11.39 | 11.44 | 11.29 | 11.42 | 1,094,833 | +0.15(+1.37%) |
Feb 13, 2024 | 11.53 | 11.54 | 11.25 | 11.27 | 1,756,686 | -0.42(-3.63%) |
Feb 12, 2024 | 11.58 | 11.70 | 11.55 | 11.69 | 1,226,868 | +0.12(+1.00%) |
Feb 09, 2024 | 11.61 | 11.63 | 11.47 | 11.58 | 1,141,221 | +0.01(+0.08%) |
Feb 08, 2024 | 11.44 | 11.58 | 11.39 | 11.57 | 1,493,099 | +0.16(+1.44%) |
Feb 07, 2024 | 11.90 | 11.91 | 11.40 | 11.40 | 2,107,444 | -0.48(-4.06%) |
Feb 06, 2024 | 11.76 | 11.90 | 11.71 | 11.89 | 1,406,573 | +0.14(+1.15%) |
Feb 05, 2024 | 11.81 | 11.81 | 11.55 | 11.75 | 1,309,454 | -0.14(-1.14%) |
Feb 02, 2024 | 11.90 | 11.97 | 11.78 | 11.89 | 1,284,706 | -0.14(-1.20%) |
Feb 01, 2024 | 11.82 | 12.03 | 11.65 | 12.03 | 1,480,162 | +0.25(+2.13%) |
Jan 31, 2024 | 12.13 | 12.14 | 11.76 | 11.78 | 1,645,467 | -0.33(-2.71%) |
Jan 30, 2024 | 12.26 | 12.34 | 12.10 | 12.11 | 1,106,424 | -0.23(-1.88%) |
Jan 29, 2024 | 12.35 | 12.36 | 12.24 | 12.34 | 2,080,378 | +0.04(+0.31%) |
Jan 26, 2024 | 12.31 | 12.38 | 12.29 | 12.30 | 1,348,822 | +0.05(+0.39%) |
Jan 25, 2024 | 12.33 | 12.35 | 12.21 | 12.25 | 1,053,583 | +0.05(+0.39%) |
Jan 24, 2024 | 12.37 | 12.44 | 12.19 | 12.21 | 1,013,667 | -0.10(-0.85%) |
Jan 23, 2024 | 12.25 | 12.35 | 12.25 | 12.31 | 1,137,549 | +0.05(+0.39%) |
Jan 22, 2024 | 12.30 | 12.37 | 12.18 | 12.26 | 1,401,281 | +0.01(+0.08%) |
Jan 19, 2024 | 12.17 | 12.26 | 12.03 | 12.25 | 842,216 | +0.15(+1.26%) |
Jan 18, 2024 | 12.14 | 12.21 | 11.95 | 12.10 | 983,407 | +0.05(+0.40%) |
Jan 17, 2024 | 12.18 | 12.29 | 12.03 | 12.05 | 1,186,339 | -0.18(-1.48%) |
Jan 16, 2024 | 12.24 | 12.27 | 12.14 | 12.24 | 1,094,416 | -0.01(-0.08%) |
Jan 12, 2024 | 12.24 | 12.38 | 12.14 | 12.24 | 955,685 | +0.11(+0.94%) |
Jan 11, 2024 | 12.09 | 12.14 | 11.88 | 12.13 | 1,095,122 | +0.03(+0.24%) |
Jan 10, 2024 | 12.00 | 12.11 | 11.95 | 12.10 | 1,038,078 | +0.12(+1.04%) |
Jan 09, 2024 | 11.89 | 12.05 | 11.81 | 11.98 | 907,822 | +0.08(+0.64%) |
Jan 08, 2024 | 11.72 | 11.91 | 11.67 | 11.90 | 840,528 | +0.23(+1.96%) |
Jan 05, 2024 | 11.54 | 11.70 | 11.53 | 11.67 | 1,132,057 | +0.07(+0.57%) |
Jan 04, 2024 | 11.62 | 11.68 | 11.57 | 11.61 | 1,107,512 | +0.00(+0.00%) |
Jan 03, 2024 | 11.87 | 11.87 | 11.61 | 11.61 | 1,595,372 | -0.34(-2.87%) |
Jan 02, 2024 | 12.09 | 12.09 | 11.89 | 11.95 | 1,503,398 | -0.17(-1.42%) |
Dec 29, 2023 | 12.27 | 12.27 | 12.09 | 12.12 | 1,383,883 | -0.14(-1.17%) |
Dec 28, 2023 | 12.28 | 12.30 | 12.23 | 12.26 | 963,803 | -0.02(-0.16%) |
Dec 27, 2023 | 12.28 | 12.34 | 12.25 | 12.28 | 1,181,104 | +0.01(+0.08%) |
Dec 26, 2023 | 12.33 | 12.35 | 12.26 | 12.27 | 1,003,300 | +0.03(+0.23%) |
Dec 22, 2023 | 12.28 | 12.34 | 12.19 | 12.24 | 933,149 | +0.03(+0.23%) |
Dec 21, 2023 | 12.22 | 12.26 | 12.15 | 12.22 | 1,040,343 | +0.09(+0.70%) |
Dec 20, 2023 | 12.20 | 12.33 | 12.13 | 12.13 | 1,685,810 | -0.11(-0.93%) |
Dec 19, 2023 | 12.14 | 12.25 | 12.10 | 12.24 | 1,531,853 | +0.10(+0.86%) |
Dec 18, 2023 | 12.28 | 12.28 | 12.07 | 12.14 | 1,886,024 | -0.13(-1.08%) |
Dec 15, 2023 | 12.40 | 12.41 | 12.18 | 12.27 | 4,941,373 | -0.09(-0.77%) |
Dec 14, 2023 | 12.41 | 12.46 | 12.28 | 12.37 | 4,090,627 | +0.02(+0.15%) |
Dec 13, 2023 | 12.33 | 12.38 | 12.05 | 12.35 | 5,345,483 | -0.01(-0.08%) |
Dec 12, 2023 | 12.26 | 12.40 | 12.21 | 12.36 | 1,547,637 | +0.11(+0.93%) |
Dec 11, 2023 | 12.19 | 12.29 | 12.17 | 12.24 | 1,438,384 | +0.03(+0.23%) |
Dec 08, 2023 | 12.07 | 12.24 | 12.07 | 12.22 | 966,556 | +0.09(+0.78%) |
Dec 07, 2023 | 12.00 | 12.14 | 11.92 | 12.12 | 1,313,784 | +0.12(+1.03%) |
Dec 06, 2023 | 12.13 | 12.23 | 11.91 | 12.00 | 1,354,184 | -0.11(-0.93%) |
Dec 05, 2023 | 12.17 | 12.23 | 12.10 | 12.11 | 817,344 | -0.10(-0.85%) |
Dec 04, 2023 | 12.33 | 12.36 | 12.20 | 12.22 | 1,174,278 | -0.15(-1.22%) |
Dec 01, 2023 | 12.21 | 12.44 | 12.19 | 12.37 | 3,322,079 | +0.11(+0.92%) |
Nov 30, 2023 | 12.28 | 12.33 | 12.23 | 12.25 | 701,075 | -0.02(-0.15%) |
Nov 29, 2023 | 12.25 | 12.42 | 12.24 | 12.27 | 739,465 | +0.10(+0.85%) |
Nov 28, 2023 | 12.20 | 12.21 | 12.08 | 12.17 | 878,903 | -0.03(-0.23%) |
Nov 27, 2023 | 12.18 | 12.24 | 12.11 | 12.20 | 799,132 | +0.01(+0.08%) |
Nov 24, 2023 | 12.20 | 12.21 | 12.11 | 12.19 | 303,468 | +0.03(+0.23%) |
Nov 22, 2023 | 12.18 | 12.18 | 12.08 | 12.16 | 552,868 | +0.09(+0.77%) |
Nov 21, 2023 | 12.11 | 12.15 | 12.05 | 12.07 | 714,309 | -0.07(-0.61%) |
Nov 20, 2023 | 12.11 | 12.21 | 12.05 | 12.14 | 481,888 | +0.02(+0.15%) |
Nov 17, 2023 | 12.14 | 12.19 | 12.04 | 12.12 | 828,747 | +0.07(+0.54%) |
Nov 16, 2023 | 12.30 | 12.30 | 12.00 | 12.06 | 834,627 | -0.20(-1.60%) |
Nov 15, 2023 | 12.21 | 12.28 | 12.17 | 12.25 | 1,077,654 | +0.06(+0.46%) |
Nov 14, 2023 | 12.01 | 12.25 | 11.96 | 12.20 | 1,259,550 | +0.49(+4.22%) |
Nov 13, 2023 | 11.74 | 11.80 | 11.66 | 11.70 | 701,767 | -0.13(-1.10%) |
Nov 10, 2023 | 11.58 | 11.85 | 11.53 | 11.83 | 770,593 | +0.37(+3.25%) |
Nov 09, 2023 | 11.74 | 11.79 | 11.46 | 11.46 | 891,727 | -0.20(-1.68%) |
Nov 08, 2023 | 11.69 | 11.71 | 11.34 | 11.66 | 806,926 | -0.20(-1.65%) |
Nov 07, 2023 | 11.82 | 11.89 | 11.77 | 11.85 | 905,425 | +0.02(+0.16%) |
Nov 06, 2023 | 11.94 | 11.97 | 11.79 | 11.83 | 846,456 | -0.09(-0.78%) |
Nov 03, 2023 | 11.97 | 12.04 | 11.89 | 11.93 | 1,137,056 | +0.17(+1.43%) |
Nov 02, 2023 | 11.49 | 11.77 | 11.48 | 11.76 | 1,074,862 | +0.35(+3.10%) |
Nov 01, 2023 | 11.20 | 11.46 | 11.17 | 11.40 | 947,413 | +0.20(+1.75%) |
Oct 31, 2023 | 11.07 | 11.28 | 11.07 | 11.21 | 606,866 | +0.20(+1.78%) |
Oct 30, 2023 | 11.09 | 11.19 | 10.98 | 11.01 | 813,151 | -0.04(-0.34%) |
Oct 27, 2023 | 11.10 | 11.21 | 10.94 | 11.05 | 1,081,443 | +0.01(+0.08%) |
Oct 26, 2023 | 10.88 | 11.16 | 10.88 | 11.04 | 1,080,583 | +0.20(+1.87%) |
Oct 25, 2023 | 11.08 | 11.12 | 10.81 | 10.84 | 1,181,134 | -0.30(-2.73%) |
Oct 24, 2023 | 11.13 | 11.23 | 11.03 | 11.14 | 1,428,694 | +0.03(+0.25%) |
Oct 23, 2023 | 11.21 | 11.29 | 11.01 | 11.11 | 2,293,824 | -0.14(-1.23%) |
Oct 20, 2023 | 11.38 | 11.44 | 11.25 | 11.25 | 899,155 | -0.11(-0.97%) |
Oct 19, 2023 | 11.57 | 11.61 | 11.34 | 11.36 | 1,002,271 | -0.12(-1.04%) |
Oct 18, 2023 | 11.71 | 11.76 | 11.48 | 11.48 | 605,951 | -0.29(-2.42%) |
Oct 17, 2023 | 11.73 | 11.84 | 11.69 | 11.77 | 655,586 | -0.03(-0.23%) |
Oct 16, 2023 | 11.60 | 11.80 | 11.57 | 11.80 | 683,797 | +0.23(+1.99%) |
Oct 13, 2023 | 11.76 | 11.78 | 11.49 | 11.57 | 478,259 | -0.12(-1.02%) |
Oct 12, 2023 | 11.80 | 11.83 | 11.59 | 11.69 | 649,378 | -0.11(-0.94%) |
Oct 11, 2023 | 11.69 | 11.80 | 11.67 | 11.80 | 657,812 | +0.15(+1.26%) |
Oct 10, 2023 | 11.62 | 11.72 | 11.59 | 11.65 | 621,969 | +0.03(+0.24%) |
Oct 09, 2023 | 11.28 | 11.62 | 11.28 | 11.62 | 929,777 | +0.26(+2.27%) |
Oct 06, 2023 | 11.20 | 11.42 | 11.20 | 11.36 | 957,101 | +0.07(+0.65%) |
Oct 05, 2023 | 11.04 | 11.30 | 11.01 | 11.29 | 870,044 | +0.21(+1.91%) |
Oct 04, 2023 | 11.04 | 11.10 | 10.82 | 11.08 | 997,956 | +0.03(+0.25%) |
Oct 03, 2023 | 11.26 | 11.27 | 10.95 | 11.05 | 1,091,436 | -0.27(-2.36%) |
Oct 02, 2023 | 11.48 | 11.50 | 11.18 | 11.32 | 1,145,898 | -0.16(-1.36%) |
Sep 29, 2023 | 11.40 | 11.59 | 11.34 | 11.47 | 773,628 | +0.16(+1.38%) |
Sep 28, 2023 | 11.24 | 11.37 | 11.22 | 11.32 | 894,310 | +0.00(+0.00%) |
Sep 27, 2023 | 11.43 | 11.49 | 11.27 | 11.32 | 854,595 | -0.03(-0.24%) |
Sep 26, 2023 | 11.66 | 11.68 | 11.34 | 11.34 | 1,238,512 | -0.41(-3.48%) |
Sep 25, 2023 | 11.68 | 11.79 | 11.72 | 11.75 | 789,058 | +0.04(+0.31%) |
Sep 22, 2023 | 11.63 | 11.78 | 11.60 | 11.72 | 701,683 | +0.13(+1.10%) |
Sep 21, 2023 | 12.04 | 12.04 | 11.58 | 11.59 | 1,190,547 | -0.42(-3.48%) |
Sep 20, 2023 | 12.24 | 12.24 | 12.01 | 12.01 | 438,717 | -0.15(-1.27%) |
Sep 19, 2023 | 12.16 | 12.24 | 12.13 | 12.16 | 492,340 | +0.02(+0.15%) |
Sep 18, 2023 | 12.23 | 12.23 | 12.14 | 12.14 | 700,568 | -0.07(-0.60%) |
Sep 15, 2023 | 12.24 | 12.24 | 12.14 | 12.22 | 1,528,967 | +0.00(+0.00%) |
Sep 14, 2023 | 12.11 | 12.27 | 12.11 | 12.22 | 922,357 | +0.15(+1.28%) |
Sep 13, 2023 | 12.13 | 12.15 | 12.02 | 12.06 | 813,266 | -0.05(-0.37%) |
Sep 12, 2023 | 12.13 | 12.23 | 12.10 | 12.11 | 597,945 | -0.01(-0.08%) |
Sep 11, 2023 | 12.05 | 12.13 | 11.99 | 12.12 | 571,998 | +0.13(+1.06%) |
Sep 08, 2023 | 11.91 | 12.08 | 11.91 | 11.99 | 610,324 | +0.07(+0.61%) |
Sep 07, 2023 | 11.98 | 12.01 | 11.91 | 11.92 | 568,230 | -0.05(-0.38%) |
Sep 06, 2023 | 12.02 | 12.02 | 11.91 | 11.96 | 587,744 | -0.05(-0.45%) |
Sep 05, 2023 | 12.15 | 12.15 | 12.00 | 12.02 | 653,888 | -0.14(-1.12%) |
Sep 01, 2023 | 12.18 | 12.24 | 12.14 | 12.15 | 528,992 | +0.00(+0.00%) |
Aug 31, 2023 | 12.14 | 12.19 | 12.12 | 12.15 | 669,622 | +0.02(+0.15%) |
Aug 30, 2023 | 12.11 | 12.17 | 11.98 | 12.14 | 634,041 | +0.02(+0.15%) |
Aug 29, 2023 | 11.97 | 12.12 | 11.91 | 12.12 | 767,520 | +0.14(+1.20%) |
Aug 28, 2023 | 11.78 | 11.99 | 11.78 | 11.97 | 776,169 | +0.24(+2.07%) |
Aug 25, 2023 | 11.73 | 11.81 | 11.62 | 11.73 | 612,064 | +0.09(+0.77%) |
Aug 24, 2023 | 11.62 | 11.78 | 11.62 | 11.64 | 624,031 | -0.04(-0.38%) |
Aug 23, 2023 | 11.55 | 11.69 | 11.51 | 11.69 | 760,862 | +0.17(+1.48%) |
Aug 22, 2023 | 11.55 | 11.62 | 11.49 | 11.51 | 442,586 | +0.02(+0.16%) |
Aug 21, 2023 | 11.60 | 11.60 | 11.46 | 11.50 | 636,112 | -0.05(-0.47%) |
Aug 18, 2023 | 11.45 | 11.60 | 11.40 | 11.55 | 993,269 | +0.00(+0.00%) |
Aug 17, 2023 | 11.69 | 11.78 | 11.52 | 11.55 | 663,237 | -0.11(-0.93%) |
Aug 16, 2023 | 11.78 | 11.85 | 11.64 | 11.66 | 804,739 | -0.12(-0.99%) |
Aug 15, 2023 | 11.81 | 11.83 | 11.69 | 11.78 | 581,742 | -0.09(-0.76%) |
Aug 14, 2023 | 11.94 | 11.94 | 11.79 | 11.87 | 646,082 | -0.08(-0.68%) |
Aug 11, 2023 | 11.86 | 11.95 | 11.86 | 11.95 | 402,477 | +0.03(+0.23%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.83 | 11.92 | 690,342 | -0.04(-0.30%) |
Aug 09, 2023 | 11.96 | 12.05 | 11.89 | 11.96 | 616,075 | +0.00(+0.00%) |
Aug 08, 2023 | 11.96 | 12.01 | 11.76 | 11.96 | 886,518 | -0.06(-0.52%) |
Aug 07, 2023 | 12.00 | 12.08 | 11.94 | 12.02 | 642,461 | +0.05(+0.45%) |
Aug 04, 2023 | 11.82 | 12.04 | 11.79 | 11.96 | 653,896 | +0.21(+1.76%) |
Aug 03, 2023 | 12.04 | 12.04 | 11.75 | 11.76 | 1,166,078 | -0.28(-2.32%) |
Aug 02, 2023 | 12.10 | 12.13 | 11.99 | 12.04 | 758,308 | -0.12(-0.96%) |
Aug 01, 2023 | 12.13 | 12.22 | 12.05 | 12.15 | 765,763 | +0.00(+0.00%) |
Jul 31, 2023 | 12.31 | 12.31 | 12.10 | 12.15 | 799,461 | -0.13(-1.10%) |
Jul 28, 2023 | 12.24 | 12.31 | 12.11 | 12.29 | 856,092 | +0.13(+1.04%) |
Jul 27, 2023 | 12.46 | 12.49 | 12.15 | 12.16 | 1,347,577 | -0.28(-2.22%) |
Jul 26, 2023 | 12.35 | 12.45 | 12.34 | 12.44 | 1,158,626 | +0.09(+0.72%) |
Jul 25, 2023 | 12.36 | 12.43 | 12.21 | 12.35 | 1,230,569 | +0.03(+0.22%) |
Jul 24, 2023 | 12.50 | 12.55 | 12.30 | 12.32 | 1,318,623 | -0.18(-1.42%) |
Jul 21, 2023 | 12.58 | 12.62 | 12.47 | 12.50 | 639,848 | +0.00(+0.00%) |
Jul 20, 2023 | 12.53 | 12.56 | 12.45 | 12.50 | 760,989 | -0.01(-0.07%) |
Jul 19, 2023 | 12.47 | 12.63 | 12.44 | 12.51 | 517,812 | +0.12(+0.93%) |
Jul 18, 2023 | 12.35 | 12.54 | 12.32 | 12.39 | 759,191 | +0.06(+0.50%) |
Jul 17, 2023 | 12.35 | 12.37 | 12.24 | 12.33 | 512,914 | +0.02(+0.14%) |
Jul 14, 2023 | 12.34 | 12.37 | 12.22 | 12.31 | 644,204 | -0.03(-0.22%) |
Jul 13, 2023 | 12.24 | 12.42 | 12.21 | 12.34 | 906,791 | +0.20(+1.61%) |
Jul 12, 2023 | 12.30 | 12.34 | 12.14 | 12.14 | 796,662 | -0.08(-0.65%) |
Jul 11, 2023 | 12.13 | 12.26 | 12.13 | 12.22 | 687,663 | +0.10(+0.81%) |
Jul 10, 2023 | 11.94 | 12.15 | 11.90 | 12.13 | 968,987 | +0.23(+1.94%) |
Jul 07, 2023 | 11.70 | 11.94 | 11.68 | 11.90 | 1,096,028 | +0.21(+1.83%) |
Jul 06, 2023 | 11.77 | 11.82 | 11.53 | 11.68 | 684,865 | -0.16(-1.35%) |
Jul 05, 2023 | 12.06 | 12.09 | 11.84 | 11.84 | 1,231,624 | -0.20(-1.62%) |
Jul 03, 2023 | 12.12 | 12.26 | 11.94 | 12.04 | 1,381,646 | -0.23(-1.88%) |
Jun 30, 2023 | 12.29 | 12.36 | 12.23 | 12.27 | 1,005,705 | +0.05(+0.44%) |
Jun 29, 2023 | 12.17 | 12.22 | 12.10 | 12.22 | 534,045 | +0.06(+0.51%) |
Jun 28, 2023 | 12.14 | 12.18 | 12.07 | 12.15 | 802,163 | +0.04(+0.29%) |
Jun 27, 2023 | 11.99 | 12.14 | 11.92 | 12.12 | 971,447 | +0.20(+1.70%) |
Jun 26, 2023 | 11.76 | 12.02 | 11.70 | 11.92 | 1,012,033 | +0.22(+1.88%) |
Jun 23, 2023 | 11.85 | 11.90 | 11.65 | 11.70 | 1,514,663 | -0.20(-1.70%) |
Jun 22, 2023 | 11.96 | 12.01 | 11.87 | 11.90 | 604,959 | -0.13(-1.10%) |
Jun 21, 2023 | 11.92 | 12.06 | 11.82 | 12.03 | 627,833 | +0.15(+1.26%) |
Jun 20, 2023 | 11.89 | 11.90 | 11.77 | 11.88 | 733,224 | -0.01(-0.07%) |
Jun 16, 2023 | 12.07 | 12.09 | 11.88 | 11.89 | 2,086,510 | -0.17(-1.39%) |