Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.93 | 11.97 | 11.87 | 11.87 | 27,787 | -0.16(-1.31%) |
Apr 29, 2024 | 12.00 | 12.04 | 11.99 | 12.03 | 55,559 | +0.07(+0.60%) |
Apr 26, 2024 | 11.93 | 11.97 | 11.90 | 11.96 | 43,292 | +0.07(+0.63%) |
Apr 25, 2024 | 11.79 | 11.90 | 11.79 | 11.88 | 25,463 | -0.00(-0.02%) |
Apr 24, 2024 | 11.87 | 11.89 | 11.83 | 11.88 | 41,562 | -0.11(-0.90%) |
Apr 23, 2024 | 11.88 | 12.00 | 11.87 | 11.99 | 41,180 | +0.15(+1.31%) |
Apr 22, 2024 | 11.79 | 11.88 | 11.76 | 11.84 | 25,072 | +0.11(+0.94%) |
Apr 19, 2024 | 11.70 | 11.75 | 11.69 | 11.72 | 30,108 | +0.06(+0.56%) |
Apr 18, 2024 | 11.69 | 11.72 | 11.64 | 11.66 | 51,386 | +0.03(+0.22%) |
Apr 17, 2024 | 11.67 | 11.67 | 11.58 | 11.63 | 377,623 | +0.10(+0.91%) |
Apr 16, 2024 | 11.59 | 11.59 | 11.49 | 11.53 | 32,878 | -0.17(-1.42%) |
Apr 15, 2024 | 11.86 | 11.88 | 11.68 | 11.70 | 33,156 | -0.02(-0.16%) |
Apr 12, 2024 | 11.80 | 11.86 | 11.71 | 11.71 | 27,640 | -0.20(-1.64%) |
Apr 11, 2024 | 11.94 | 11.94 | 11.78 | 11.91 | 42,692 | -0.05(-0.45%) |
Apr 10, 2024 | 11.95 | 12.02 | 11.91 | 11.96 | 48,564 | -0.12(-0.97%) |
Apr 09, 2024 | 12.15 | 12.17 | 12.05 | 12.08 | 36,389 | -0.04(-0.29%) |
Apr 08, 2024 | 12.07 | 12.14 | 12.07 | 12.12 | 30,920 | +0.11(+0.88%) |
Apr 05, 2024 | 11.96 | 12.03 | 11.96 | 12.01 | 19,907 | +0.03(+0.26%) |
Apr 04, 2024 | 12.14 | 12.15 | 11.96 | 11.98 | 70,979 | -0.00(-0.04%) |
Apr 03, 2024 | 11.88 | 11.99 | 11.88 | 11.98 | 26,194 | +0.20(+1.73%) |
Apr 02, 2024 | 11.79 | 11.79 | 11.75 | 11.78 | 46,243 | -0.03(-0.25%) |
Apr 01, 2024 | 11.84 | 11.90 | 11.78 | 11.81 | 36,335 | -0.02(-0.14%) |
Mar 28, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 38,607 | +0.04(+0.35%) |
Mar 27, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 21,601 | +0.08(+0.64%) |
Mar 26, 2024 | 11.72 | 11.73 | 11.69 | 11.71 | 27,392 | +0.11(+0.95%) |
Mar 25, 2024 | 11.57 | 11.62 | 11.57 | 11.60 | 29,712 | +0.06(+0.48%) |
Mar 22, 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 15,179 | -0.03(-0.22%) |
Mar 21, 2024 | 11.60 | 11.62 | 11.56 | 11.57 | 29,406 | -0.08(-0.66%) |
Mar 20, 2024 | 11.46 | 11.65 | 11.46 | 11.65 | 31,404 | +0.15(+1.34%) |
Mar 19, 2024 | 11.48 | 11.51 | 11.47 | 11.49 | 91,986 | +0.06(+0.52%) |
Mar 18, 2024 | 11.50 | 11.54 | 11.43 | 11.43 | 46,681 | -0.02(-0.22%) |
Mar 15, 2024 | 11.39 | 11.48 | 11.39 | 11.46 | 72,884 | +0.04(+0.33%) |
Mar 14, 2024 | 11.52 | 11.54 | 11.39 | 11.42 | 58,768 | -0.08(-0.67%) |
Mar 13, 2024 | 11.49 | 11.53 | 11.49 | 11.50 | 212,163 | +0.01(+0.09%) |
Mar 12, 2024 | 11.46 | 11.49 | 11.42 | 11.49 | 33,469 | +0.04(+0.35%) |
Mar 11, 2024 | 11.37 | 11.45 | 11.35 | 11.45 | 26,691 | +0.04(+0.37%) |
Mar 08, 2024 | 11.44 | 11.47 | 11.40 | 11.41 | 47,142 | +0.03(+0.30%) |
Mar 07, 2024 | 11.34 | 11.38 | 11.34 | 11.37 | 234,714 | +0.14(+1.28%) |
Mar 06, 2024 | 11.25 | 11.27 | 11.21 | 11.23 | 206,266 | +0.08(+0.72%) |
Mar 05, 2024 | 11.10 | 11.18 | 11.10 | 11.15 | 40,724 | -0.00(-0.04%) |
Mar 04, 2024 | 11.14 | 11.16 | 11.11 | 11.15 | 52,569 | -0.03(-0.23%) |
Mar 01, 2024 | 11.17 | 11.20 | 11.11 | 11.18 | 68,444 | +0.02(+0.17%) |
Feb 29, 2024 | 11.18 | 11.20 | 11.10 | 11.16 | 37,305 | +0.08(+0.73%) |
Feb 28, 2024 | 11.08 | 11.12 | 11.08 | 11.08 | 36,018 | -0.10(-0.89%) |
Feb 27, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 33,844 | +0.01(+0.05%) |
Feb 26, 2024 | 11.18 | 11.18 | 11.14 | 11.17 | 31,481 | -0.06(-0.50%) |
Feb 23, 2024 | 11.22 | 11.23 | 11.19 | 11.23 | 23,554 | -0.03(-0.26%) |
Feb 22, 2024 | 11.26 | 11.26 | 11.21 | 11.26 | 43,139 | +0.04(+0.35%) |
Feb 21, 2024 | 11.17 | 11.22 | 11.16 | 11.22 | 43,025 | +0.06(+0.54%) |
Feb 20, 2024 | 11.17 | 11.19 | 11.14 | 11.16 | 113,061 | +0.04(+0.36%) |
Feb 16, 2024 | 11.13 | 11.15 | 11.10 | 11.12 | 62,243 | -0.03(-0.27%) |
Feb 15, 2024 | 11.03 | 11.15 | 11.03 | 11.15 | 31,556 | +0.09(+0.81%) |
Feb 14, 2024 | 11.02 | 11.06 | 11.01 | 11.06 | 44,310 | +0.13(+1.18%) |
Feb 13, 2024 | 11.05 | 11.05 | 10.90 | 10.93 | 34,864 | -0.22(-2.01%) |
Feb 12, 2024 | 11.13 | 11.18 | 11.11 | 11.15 | 31,408 | +0.08(+0.68%) |
Feb 09, 2024 | 11.08 | 11.08 | 11.03 | 11.08 | 27,762 | -0.03(-0.28%) |
Feb 08, 2024 | 11.13 | 11.13 | 11.08 | 11.11 | 50,161 | -0.17(-1.50%) |
Feb 07, 2024 | 11.30 | 11.30 | 11.26 | 11.28 | 50,281 | -0.08(-0.70%) |
Feb 06, 2024 | 11.31 | 11.36 | 11.28 | 11.36 | 36,470 | +0.06(+0.53%) |
Feb 05, 2024 | 11.34 | 11.34 | 11.26 | 11.30 | 26,047 | -0.15(-1.31%) |
Feb 02, 2024 | 11.47 | 11.47 | 11.40 | 11.45 | 59,988 | -0.09(-0.78%) |
Feb 01, 2024 | 11.50 | 11.55 | 11.46 | 11.54 | 42,978 | +0.03(+0.26%) |
Jan 31, 2024 | 11.61 | 11.63 | 11.48 | 11.51 | 51,506 | -0.03(-0.26%) |
Jan 30, 2024 | 11.54 | 11.57 | 11.50 | 11.54 | 43,041 | -0.02(-0.17%) |
Jan 29, 2024 | 11.51 | 11.58 | 11.49 | 11.56 | 54,667 | -0.06(-0.51%) |
Jan 26, 2024 | 11.63 | 11.65 | 11.61 | 11.62 | 43,344 | +0.06(+0.52%) |
Jan 25, 2024 | 11.58 | 11.58 | 11.51 | 11.56 | 31,113 | -0.06(-0.51%) |
Jan 24, 2024 | 11.67 | 11.68 | 11.60 | 11.62 | 37,796 | +0.10(+0.86%) |
Jan 23, 2024 | 11.53 | 11.54 | 11.47 | 11.52 | 27,481 | -0.03(-0.30%) |
Jan 22, 2024 | 11.55 | 11.59 | 11.54 | 11.55 | 19,418 | -0.01(-0.13%) |
Jan 19, 2024 | 11.52 | 11.57 | 11.48 | 11.57 | 94,757 | +0.00(+0.00%) |
Jan 18, 2024 | 11.55 | 11.57 | 11.48 | 11.57 | 47,125 | +0.05(+0.43%) |
Jan 17, 2024 | 11.47 | 11.52 | 11.42 | 11.52 | 30,791 | -0.11(-0.95%) |
Jan 16, 2024 | 11.68 | 11.70 | 11.62 | 11.63 | 34,386 | -0.22(-1.84%) |
Jan 12, 2024 | 11.91 | 11.91 | 11.81 | 11.85 | 22,118 | +0.03(+0.25%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.74 | 11.82 | 46,515 | -0.11(-0.92%) |
Jan 10, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 13,564 | +0.03(+0.25%) |
Jan 09, 2024 | 11.92 | 11.92 | 11.89 | 11.90 | 22,312 | -0.14(-1.16%) |
Jan 08, 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 29,442 | +0.07(+0.59%) |
Jan 05, 2024 | 11.95 | 12.08 | 11.93 | 11.97 | 49,818 | -0.03(-0.29%) |
Jan 04, 2024 | 11.99 | 12.06 | 11.99 | 12.00 | 36,362 | +0.13(+1.13%) |
Jan 03, 2024 | 11.83 | 11.91 | 11.83 | 11.87 | 54,677 | -0.07(-0.62%) |
Jan 02, 2024 | 11.96 | 12.00 | 11.94 | 11.94 | 675,485 | -0.09(-0.72%) |
Dec 29, 2023 | 12.06 | 12.08 | 12.01 | 12.03 | 62,343 | -0.01(-0.08%) |
Dec 28, 2023 | 12.09 | 12.11 | 12.03 | 12.04 | 195,487 | -0.09(-0.78%) |
Dec 27, 2023 | 12.07 | 12.14 | 12.07 | 12.13 | 37,556 | +0.05(+0.41%) |
Dec 26, 2023 | 12.00 | 12.10 | 12.00 | 12.08 | 531,769 | +0.08(+0.71%) |
Dec 22, 2023 | 12.00 | 12.03 | 11.96 | 12.00 | 29,366 | +0.04(+0.36%) |
Dec 21, 2023 | 11.90 | 11.95 | 11.84 | 11.95 | 35,729 | +0.18(+1.50%) |
Dec 20, 2023 | 11.87 | 11.91 | 11.54 | 11.78 | 62,089 | -0.11(-0.93%) |
Dec 19, 2023 | 11.85 | 11.89 | 11.83 | 11.89 | 12,953 | +0.09(+0.72%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 63,831 | +0.02(+0.21%) |
Dec 15, 2023 | 11.83 | 11.85 | 11.78 | 11.78 | 32,442 | -0.06(-0.50%) |
Dec 14, 2023 | 11.82 | 11.88 | 11.81 | 11.83 | 55,512 | +0.19(+1.60%) |
Dec 13, 2023 | 11.49 | 11.65 | 11.42 | 11.65 | 30,718 | +0.17(+1.45%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.41 | 11.48 | 117,814 | +0.03(+0.26%) |
Dec 11, 2023 | 11.43 | 11.47 | 11.42 | 11.45 | 11,608 | -0.04(-0.38%) |
Dec 08, 2023 | 11.45 | 11.51 | 11.45 | 11.50 | 38,634 | +0.03(+0.30%) |
Dec 07, 2023 | 11.40 | 11.48 | 11.38 | 11.46 | 127,420 | +0.13(+1.13%) |
Dec 06, 2023 | 11.40 | 11.44 | 11.33 | 11.33 | 44,605 | +0.02(+0.22%) |
Dec 05, 2023 | 11.30 | 11.34 | 11.29 | 11.31 | 35,950 | -0.01(-0.13%) |
Dec 04, 2023 | 11.28 | 11.34 | 11.28 | 11.32 | 52,163 | -0.09(-0.78%) |
Dec 01, 2023 | 11.28 | 11.43 | 11.27 | 11.41 | 23,987 | +0.15(+1.33%) |
Nov 30, 2023 | 11.28 | 11.31 | 11.25 | 11.26 | 29,698 | -0.00(-0.01%) |
Nov 29, 2023 | 11.24 | 11.31 | 11.20 | 11.27 | 155,436 | +0.07(+0.61%) |
Nov 28, 2023 | 11.15 | 11.22 | 11.08 | 11.20 | 89,207 | +0.04(+0.35%) |
Nov 27, 2023 | 11.16 | 11.18 | 11.12 | 11.16 | 148,360 | -0.01(-0.13%) |
Nov 24, 2023 | 11.10 | 11.17 | 11.10 | 11.17 | 17,466 | +0.16(+1.47%) |
Nov 22, 2023 | 11.01 | 11.01 | 10.96 | 11.01 | 38,404 | -0.04(-0.40%) |
Nov 21, 2023 | 11.10 | 11.11 | 11.03 | 11.05 | 42,173 | -0.11(-1.01%) |
Nov 20, 2023 | 11.10 | 11.19 | 11.10 | 11.17 | 29,749 | +0.06(+0.57%) |
Nov 17, 2023 | 11.03 | 11.11 | 11.03 | 11.10 | 31,029 | +0.20(+1.80%) |
Nov 16, 2023 | 10.94 | 10.97 | 10.88 | 10.91 | 37,368 | -0.08(-0.76%) |
Nov 15, 2023 | 11.00 | 11.03 | 10.98 | 10.99 | 64,830 | +0.02(+0.18%) |
Nov 14, 2023 | 10.83 | 10.99 | 10.83 | 10.97 | 36,843 | +0.35(+3.33%) |
Nov 13, 2023 | 10.53 | 10.62 | 10.53 | 10.62 | 20,563 | +0.06(+0.61%) |
Nov 10, 2023 | 10.49 | 10.55 | 10.43 | 10.55 | 159,709 | +0.06(+0.61%) |
Nov 09, 2023 | 10.59 | 10.61 | 10.48 | 10.49 | 46,964 | -0.01(-0.09%) |
Nov 08, 2023 | 10.48 | 10.50 | 10.45 | 10.50 | 22,954 | +0.07(+0.66%) |
Nov 07, 2023 | 10.46 | 10.47 | 10.42 | 10.43 | 24,608 | -0.14(-1.30%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.55 | 10.57 | 37,018 | -0.06(-0.56%) |
Nov 03, 2023 | 10.66 | 10.66 | 10.62 | 10.63 | 46,383 | +0.05(+0.46%) |
Nov 02, 2023 | 10.58 | 10.58 | 10.51 | 10.58 | 33,727 | +0.23(+2.18%) |
Nov 01, 2023 | 10.30 | 10.35 | 10.25 | 10.35 | 51,975 | +0.06(+0.63%) |
Oct 31, 2023 | 10.29 | 10.30 | 10.25 | 10.29 | 28,332 | +0.03(+0.32%) |
Oct 30, 2023 | 10.27 | 10.27 | 10.22 | 10.25 | 31,529 | +0.16(+1.60%) |
Oct 27, 2023 | 10.19 | 10.19 | 10.07 | 10.09 | 16,536 | +0.01(+0.06%) |
Oct 26, 2023 | 10.10 | 10.12 | 10.05 | 10.09 | 31,666 | +0.00(+0.00%) |
Oct 25, 2023 | 10.11 | 10.13 | 10.06 | 10.09 | 35,904 | -0.10(-0.96%) |
Oct 24, 2023 | 10.15 | 10.18 | 10.12 | 10.18 | 28,369 | +0.04(+0.39%) |
Oct 23, 2023 | 10.10 | 10.21 | 10.08 | 10.15 | 36,878 | -0.02(-0.19%) |
Oct 20, 2023 | 10.21 | 10.22 | 10.17 | 10.17 | 50,423 | -0.15(-1.45%) |
Oct 19, 2023 | 10.36 | 10.41 | 10.29 | 10.31 | 39,865 | -0.09(-0.83%) |
Oct 18, 2023 | 10.52 | 10.52 | 10.39 | 10.40 | 57,586 | -0.21(-1.94%) |
Oct 17, 2023 | 10.52 | 10.63 | 10.52 | 10.61 | 45,811 | +0.01(+0.09%) |
Oct 16, 2023 | 10.58 | 10.60 | 10.53 | 10.60 | 50,287 | +0.09(+0.88%) |
Oct 13, 2023 | 10.56 | 10.56 | 10.47 | 10.50 | 25,109 | -0.08(-0.78%) |
Oct 12, 2023 | 10.71 | 10.71 | 10.55 | 10.59 | 84,556 | -0.14(-1.28%) |
Oct 11, 2023 | 10.75 | 10.75 | 10.67 | 10.72 | 42,884 | +0.02(+0.18%) |
Oct 10, 2023 | 10.71 | 10.75 | 10.69 | 10.71 | 22,970 | +0.12(+1.16%) |
Oct 09, 2023 | 10.49 | 10.60 | 10.49 | 10.58 | 73,329 | +0.01(+0.14%) |
Oct 06, 2023 | 10.43 | 10.61 | 10.42 | 10.57 | 29,432 | +0.15(+1.41%) |
Oct 05, 2023 | 10.37 | 10.43 | 10.36 | 10.42 | 40,292 | +0.06(+0.57%) |
Oct 04, 2023 | 10.41 | 10.42 | 10.28 | 10.36 | 154,285 | +0.01(+0.09%) |
Oct 03, 2023 | 10.37 | 10.41 | 10.34 | 10.35 | 20,225 | -0.11(-1.05%) |
Oct 02, 2023 | 10.62 | 10.62 | 10.44 | 10.46 | 29,408 | -0.23(-2.19%) |
Sep 29, 2023 | 10.83 | 10.83 | 10.69 | 10.70 | 36,316 | +0.02(+0.19%) |
Sep 28, 2023 | 10.61 | 10.72 | 10.60 | 10.68 | 19,250 | +0.09(+0.83%) |
Sep 27, 2023 | 10.68 | 10.68 | 10.54 | 10.59 | 38,846 | -0.17(-1.55%) |
Sep 26, 2023 | 10.80 | 10.84 | 10.75 | 10.75 | 30,591 | -0.08(-0.72%) |
Sep 25, 2023 | 10.81 | 10.86 | 10.82 | 10.83 | 23,562 | -0.14(-1.25%) |
Sep 22, 2023 | 11.03 | 11.05 | 10.94 | 10.97 | 73,064 | -0.06(-0.54%) |
Sep 21, 2023 | 11.09 | 11.09 | 11.01 | 11.03 | 30,342 | -0.10(-0.94%) |
Sep 20, 2023 | 11.24 | 11.28 | 11.13 | 11.14 | 45,571 | +0.05(+0.43%) |
Sep 19, 2023 | 11.07 | 11.10 | 11.06 | 11.09 | 32,117 | +0.08(+0.69%) |
Sep 18, 2023 | 11.04 | 11.04 | 10.99 | 11.01 | 47,453 | -0.07(-0.66%) |
Sep 15, 2023 | 11.10 | 11.15 | 11.08 | 11.08 | 42,380 | -0.01(-0.09%) |
Sep 14, 2023 | 11.04 | 11.10 | 11.04 | 11.09 | 22,459 | +0.12(+1.10%) |
Sep 13, 2023 | 10.98 | 11.00 | 10.94 | 10.97 | 17,428 | +0.03(+0.27%) |
Sep 12, 2023 | 10.91 | 10.98 | 10.91 | 10.94 | 35,081 | -0.05(-0.44%) |
Sep 11, 2023 | 10.95 | 10.99 | 10.93 | 10.99 | 27,383 | +0.21(+1.93%) |
Sep 08, 2023 | 10.80 | 10.84 | 10.78 | 10.78 | 15,660 | +0.01(+0.14%) |
Sep 07, 2023 | 10.77 | 10.79 | 10.75 | 10.77 | 30,715 | -0.05(-0.45%) |
Sep 06, 2023 | 10.81 | 10.84 | 10.77 | 10.82 | 71,356 | +0.01(+0.09%) |
Sep 05, 2023 | 10.91 | 10.91 | 10.81 | 10.81 | 29,345 | -0.13(-1.15%) |
Sep 01, 2023 | 11.03 | 11.04 | 10.91 | 10.93 | 21,463 | -0.05(-0.44%) |
Aug 31, 2023 | 11.07 | 11.07 | 10.96 | 10.98 | 41,617 | -0.11(-0.96%) |
Aug 30, 2023 | 11.11 | 11.15 | 11.06 | 11.09 | 143,917 | +0.00(+0.00%) |
Aug 29, 2023 | 10.92 | 11.10 | 10.91 | 11.09 | 39,269 | +0.24(+2.23%) |
Aug 28, 2023 | 10.83 | 10.85 | 10.82 | 10.85 | 152,914 | +0.07(+0.63%) |
Aug 25, 2023 | 10.80 | 10.80 | 10.70 | 10.78 | 69,794 | +0.07(+0.63%) |
Aug 24, 2023 | 10.78 | 10.82 | 10.70 | 10.71 | 18,624 | -0.12(-1.07%) |
Aug 23, 2023 | 10.78 | 10.85 | 10.77 | 10.83 | 47,526 | +0.04(+0.36%) |
Aug 22, 2023 | 10.84 | 10.84 | 10.78 | 10.79 | 36,176 | -0.03(-0.27%) |
Aug 21, 2023 | 10.79 | 10.82 | 10.74 | 10.82 | 34,357 | +0.04(+0.36%) |
Aug 18, 2023 | 10.70 | 10.81 | 10.70 | 10.78 | 76,653 | -0.05(-0.45%) |
Aug 17, 2023 | 10.91 | 10.92 | 10.81 | 10.83 | 44,217 | -0.04(-0.36%) |
Aug 16, 2023 | 10.93 | 10.98 | 10.86 | 10.87 | 56,003 | -0.05(-0.44%) |
Aug 15, 2023 | 10.98 | 10.98 | 10.88 | 10.91 | 131,255 | -0.16(-1.49%) |
Aug 14, 2023 | 11.04 | 11.09 | 11.00 | 11.08 | 21,902 | -0.04(-0.35%) |
Aug 11, 2023 | 11.12 | 11.14 | 11.09 | 11.12 | 16,600 | -0.09(-0.78%) |
Aug 10, 2023 | 11.29 | 11.34 | 11.20 | 11.21 | 28,741 | +0.03(+0.26%) |
Aug 09, 2023 | 11.17 | 11.21 | 11.16 | 11.18 | 26,966 | +0.04(+0.36%) |
Aug 08, 2023 | 11.08 | 11.14 | 11.03 | 11.14 | 14,704 | -0.10(-0.87%) |
Aug 07, 2023 | 11.21 | 11.24 | 11.18 | 11.23 | 11,751 | +0.06(+0.52%) |
Aug 04, 2023 | 11.20 | 11.28 | 11.15 | 11.18 | 34,945 | +0.06(+0.56%) |
Aug 03, 2023 | 11.08 | 11.15 | 11.06 | 11.11 | 12,952 | -0.01(-0.12%) |
Aug 02, 2023 | 11.19 | 11.19 | 11.09 | 11.13 | 21,714 | -0.18(-1.63%) |
Aug 01, 2023 | 11.35 | 11.35 | 11.27 | 11.31 | 13,292 | -0.16(-1.44%) |
Jul 31, 2023 | 11.51 | 11.53 | 11.46 | 11.48 | 28,215 | -0.01(-0.07%) |
Jul 28, 2023 | 11.51 | 11.52 | 11.47 | 11.48 | 17,959 | +0.07(+0.58%) |
Jul 27, 2023 | 11.58 | 11.58 | 11.41 | 11.42 | 52,110 | -0.18(-1.59%) |
Jul 26, 2023 | 11.47 | 11.61 | 11.46 | 11.60 | 39,345 | +0.04(+0.34%) |
Jul 25, 2023 | 11.53 | 11.58 | 11.53 | 11.56 | 57,417 | +0.05(+0.42%) |
Jul 24, 2023 | 11.52 | 11.53 | 11.50 | 11.52 | 17,489 | -0.02(-0.17%) |
Jul 21, 2023 | 11.54 | 11.54 | 11.50 | 11.53 | 29,471 | -0.03(-0.25%) |
Jul 20, 2023 | 11.60 | 11.64 | 11.53 | 11.56 | 31,337 | +0.05(+0.42%) |
Jul 19, 2023 | 11.50 | 11.52 | 11.47 | 11.52 | 26,050 | +0.07(+0.59%) |
Jul 18, 2023 | 11.38 | 11.46 | 11.38 | 11.45 | 57,633 | +0.06(+0.51%) |
Jul 17, 2023 | 11.38 | 11.41 | 11.35 | 11.39 | 26,879 | -0.02(-0.16%) |
Jul 14, 2023 | 11.50 | 11.50 | 11.41 | 11.41 | 94,165 | -0.10(-0.90%) |
Jul 13, 2023 | 11.43 | 11.52 | 11.43 | 11.51 | 24,429 | +0.17(+1.50%) |
Jul 12, 2023 | 11.28 | 11.34 | 11.26 | 11.34 | 43,031 | +0.28(+2.51%) |
Jul 11, 2023 | 10.98 | 11.06 | 10.98 | 11.06 | 17,140 | +0.17(+1.55%) |
Jul 10, 2023 | 10.86 | 10.89 | 10.85 | 10.89 | 22,569 | +0.05(+0.45%) |
Jul 07, 2023 | 10.76 | 10.88 | 10.75 | 10.85 | 21,581 | +0.10(+0.90%) |
Jul 06, 2023 | 10.81 | 10.81 | 10.68 | 10.75 | 112,854 | -0.20(-1.86%) |
Jul 05, 2023 | 11.02 | 11.02 | 10.93 | 10.95 | 50,977 | -0.12(-1.05%) |
Jul 03, 2023 | 11.01 | 11.09 | 11.01 | 11.07 | 29,454 | +0.07(+0.62%) |
Jun 30, 2023 | 11.03 | 11.05 | 10.98 | 11.00 | 165,986 | +0.15(+1.34%) |
Jun 29, 2023 | 10.83 | 10.87 | 10.83 | 10.86 | 71,448 | -0.03(-0.27%) |
Jun 28, 2023 | 10.89 | 10.89 | 10.86 | 10.89 | 32,578 | -0.02(-0.18%) |
Jun 27, 2023 | 10.85 | 10.91 | 10.82 | 10.90 | 38,545 | +0.09(+0.79%) |
Jun 26, 2023 | 10.75 | 10.82 | 10.75 | 10.82 | 57,186 | +0.08(+0.78%) |
Jun 23, 2023 | 10.73 | 10.76 | 10.72 | 10.73 | 180,804 | -0.15(-1.37%) |
Jun 22, 2023 | 10.90 | 10.90 | 10.85 | 10.88 | 146,177 | -0.07(-0.68%) |
Jun 21, 2023 | 10.92 | 10.99 | 10.89 | 10.96 | 27,960 | -0.05(-0.42%) |
Jun 20, 2023 | 11.04 | 11.04 | 10.97 | 11.00 | 47,917 | -0.17(-1.50%) |
Jun 16, 2023 | 11.26 | 11.26 | 11.17 | 11.17 | 27,097 | -0.03(-0.25%) |
Jun 15, 2023 | 11.11 | 11.23 | 11.11 | 11.20 | 23,198 | +0.08(+0.75%) |
Jun 14, 2023 | 11.16 | 11.20 | 11.08 | 11.12 | 89,266 | +0.04(+0.34%) |
Jun 13, 2023 | 11.07 | 11.10 | 11.07 | 11.08 | 74,137 | +0.05(+0.42%) |
Jun 12, 2023 | 11.03 | 11.03 | 11.00 | 11.03 | 292,481 | +0.01(+0.08%) |
Jun 09, 2023 | 11.01 | 11.03 | 11.00 | 11.02 | 73,681 | -0.03(-0.25%) |
Jun 08, 2023 | 11.04 | 11.07 | 11.01 | 11.05 | 76,443 | +0.14(+1.28%) |
Jun 07, 2023 | 10.94 | 10.98 | 10.91 | 10.91 | 109,374 | -0.05(-0.42%) |
Jun 06, 2023 | 10.86 | 10.96 | 10.85 | 10.96 | 31,294 | +0.07(+0.60%) |
Jun 05, 2023 | 10.95 | 10.95 | 10.89 | 10.89 | 33,432 | -0.07(-0.68%) |
Jun 02, 2023 | 10.96 | 10.97 | 10.93 | 10.97 | 69,501 | +0.20(+1.81%) |
Jun 01, 2023 | 10.67 | 10.79 | 10.67 | 10.77 | 223,781 | +0.13(+1.22%) |
May 31, 2023 | 10.63 | 10.66 | 10.57 | 10.64 | 36,644 | -0.14(-1.29%) |
May 30, 2023 | 10.82 | 10.83 | 10.74 | 10.78 | 455,822 | -0.01(-0.09%) |
May 26, 2023 | 10.77 | 10.81 | 10.75 | 10.79 | 136,835 | +0.08(+0.78%) |
May 25, 2023 | 10.74 | 10.74 | 10.67 | 10.71 | 41,594 | -0.11(-1.03%) |
May 24, 2023 | 10.87 | 10.87 | 10.79 | 10.82 | 28,657 | -0.14(-1.32%) |
May 23, 2023 | 11.00 | 11.04 | 10.96 | 10.96 | 32,184 | -0.07(-0.67%) |
May 22, 2023 | 11.02 | 11.06 | 11.01 | 11.04 | 23,344 | -0.01(-0.13%) |
May 19, 2023 | 11.02 | 11.05 | 11.01 | 11.05 | 29,122 | +0.07(+0.68%) |
May 18, 2023 | 10.99 | 10.99 | 10.92 | 10.98 | 61,973 | -0.04(-0.34%) |
May 17, 2023 | 11.00 | 11.03 | 10.95 | 11.01 | 71,207 | +0.01(+0.08%) |
May 16, 2023 | 11.07 | 11.07 | 11.00 | 11.00 | 39,979 | -0.13(-1.17%) |
May 15, 2023 | 11.06 | 11.13 | 11.06 | 11.13 | 85,202 | +0.12(+1.10%) |
May 12, 2023 | 11.07 | 11.07 | 10.97 | 11.01 | 48,234 | -0.04(-0.34%) |
May 11, 2023 | 11.02 | 11.05 | 10.97 | 11.05 | 46,385 | -0.11(-1.00%) |
May 10, 2023 | 11.19 | 11.19 | 11.08 | 11.16 | 17,306 | +0.02(+0.17%) |
May 09, 2023 | 11.10 | 11.15 | 11.09 | 11.14 | 39,010 | -0.10(-0.91%) |
May 08, 2023 | 11.27 | 11.27 | 11.24 | 11.25 | 39,838 | +0.02(+0.17%) |
May 05, 2023 | 11.13 | 11.25 | 11.13 | 11.23 | 24,748 | +0.20(+1.86%) |
May 04, 2023 | 11.02 | 11.06 | 10.96 | 11.02 | 228,384 | -0.07(-0.59%) |
May 03, 2023 | 11.08 | 11.13 | 11.07 | 11.09 | 64,916 | +0.06(+0.51%) |
May 02, 2023 | 11.12 | 11.12 | 10.98 | 11.03 | 33,087 | -0.20(-1.82%) |