Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.06 | 13.13 | 13.02 | 13.08 | 312,187 | +0.05(+0.38%) |
Apr 29, 2024 | 13.10 | 13.13 | 12.96 | 13.03 | 281,568 | -0.01(-0.08%) |
Apr 26, 2024 | 12.99 | 13.15 | 12.99 | 13.04 | 278,840 | +0.07(+0.54%) |
Apr 25, 2024 | 12.89 | 12.97 | 12.80 | 12.97 | 167,554 | -0.02(-0.15%) |
Apr 24, 2024 | 13.08 | 13.13 | 12.94 | 12.99 | 238,187 | -0.01(-0.08%) |
Apr 23, 2024 | 12.93 | 13.06 | 12.77 | 13.00 | 219,024 | +0.08(+0.62%) |
Apr 22, 2024 | 12.84 | 12.94 | 12.75 | 12.92 | 222,448 | +0.18(+1.41%) |
Apr 19, 2024 | 12.76 | 12.80 | 12.62 | 12.74 | 503,136 | -0.02(-0.16%) |
Apr 18, 2024 | 12.78 | 12.81 | 12.70 | 12.76 | 228,886 | +0.01(+0.08%) |
Apr 17, 2024 | 12.83 | 12.84 | 12.71 | 12.75 | 138,995 | +0.02(+0.16%) |
Apr 16, 2024 | 12.78 | 12.82 | 12.71 | 12.73 | 312,879 | -0.05(-0.39%) |
Apr 15, 2024 | 13.15 | 13.17 | 12.74 | 12.78 | 394,952 | -0.33(-2.50%) |
Apr 12, 2024 | 13.24 | 13.27 | 12.99 | 13.11 | 166,663 | -0.18(-1.34%) |
Apr 11, 2024 | 13.25 | 13.31 | 13.20 | 13.29 | 120,033 | +0.10(+0.75%) |
Apr 10, 2024 | 13.19 | 13.24 | 13.14 | 13.19 | 223,366 | -0.07(-0.52%) |
Apr 09, 2024 | 13.33 | 13.36 | 13.20 | 13.26 | 293,672 | +0.02(+0.15%) |
Apr 08, 2024 | 13.18 | 13.25 | 13.15 | 13.24 | 232,257 | +0.13(+0.98%) |
Apr 05, 2024 | 13.07 | 13.22 | 13.01 | 13.11 | 193,168 | +0.03(+0.23%) |
Apr 04, 2024 | 13.18 | 13.28 | 13.04 | 13.08 | 245,374 | -0.07(-0.53%) |
Apr 03, 2024 | 13.09 | 13.20 | 13.04 | 13.15 | 200,239 | +0.06(+0.45%) |
Apr 02, 2024 | 13.01 | 13.10 | 12.95 | 13.09 | 256,422 | -0.05(-0.38%) |
Apr 01, 2024 | 13.31 | 13.37 | 13.10 | 13.14 | 336,593 | -0.12(-0.90%) |
Mar 28, 2024 | 13.33 | 13.33 | 13.23 | 13.26 | 587,771 | -0.05(-0.37%) |
Mar 27, 2024 | 13.29 | 13.31 | 13.19 | 13.31 | 192,381 | +0.04(+0.30%) |
Mar 26, 2024 | 13.30 | 13.34 | 13.24 | 13.27 | 202,534 | +0.03(+0.23%) |
Mar 25, 2024 | 13.23 | 13.29 | 13.20 | 13.24 | 223,238 | +0.00(+0.00%) |
Mar 22, 2024 | 13.28 | 13.29 | 13.17 | 13.24 | 186,399 | +0.04(+0.30%) |
Mar 21, 2024 | 13.23 | 13.35 | 13.20 | 13.20 | 281,446 | +0.01(+0.08%) |
Mar 20, 2024 | 13.10 | 13.20 | 13.06 | 13.19 | 254,288 | +0.09(+0.69%) |
Mar 19, 2024 | 12.96 | 13.10 | 12.94 | 13.10 | 220,028 | +0.16(+1.22%) |
Mar 18, 2024 | 12.92 | 13.01 | 12.89 | 12.94 | 214,863 | +0.08(+0.61%) |
Mar 15, 2024 | 12.95 | 12.96 | 12.86 | 12.86 | 137,865 | -0.11(-0.84%) |
Mar 14, 2024 | 13.04 | 13.08 | 12.96 | 12.97 | 124,433 | -0.04(-0.30%) |
Mar 13, 2024 | 13.00 | 13.02 | 12.97 | 13.01 | 116,156 | +0.03(+0.23%) |
Mar 12, 2024 | 12.98 | 13.01 | 12.92 | 12.98 | 278,638 | +0.07(+0.54%) |
Mar 11, 2024 | 12.94 | 13.00 | 12.90 | 12.91 | 149,646 | -0.04(-0.31%) |
Mar 08, 2024 | 13.04 | 13.07 | 12.93 | 12.95 | 213,466 | -0.09(-0.68%) |
Mar 07, 2024 | 13.03 | 13.09 | 13.02 | 13.04 | 234,721 | +0.10(+0.76%) |
Mar 06, 2024 | 12.94 | 13.09 | 12.92 | 12.94 | 237,113 | +0.03(+0.23%) |
Mar 05, 2024 | 13.00 | 13.00 | 12.85 | 12.91 | 165,225 | -0.09(-0.68%) |
Mar 04, 2024 | 12.93 | 13.04 | 12.93 | 13.00 | 267,256 | +0.00(+0.00%) |
Mar 01, 2024 | 12.84 | 13.02 | 12.84 | 13.00 | 247,118 | +0.15(+1.15%) |
Feb 29, 2024 | 12.92 | 12.94 | 12.85 | 12.85 | 321,244 | +0.01(+0.08%) |
Feb 28, 2024 | 12.79 | 12.84 | 12.77 | 12.84 | 169,572 | +0.04(+0.31%) |
Feb 27, 2024 | 12.83 | 12.85 | 12.78 | 12.80 | 236,206 | +0.01(+0.08%) |
Feb 26, 2024 | 12.81 | 12.81 | 12.70 | 12.79 | 259,909 | +0.01(+0.08%) |
Feb 23, 2024 | 12.84 | 12.89 | 12.77 | 12.78 | 279,906 | +0.01(+0.08%) |
Feb 22, 2024 | 12.82 | 12.83 | 12.75 | 12.77 | 349,801 | +0.10(+0.78%) |
Feb 21, 2024 | 12.66 | 12.72 | 12.64 | 12.67 | 194,302 | +0.02(+0.16%) |
Feb 20, 2024 | 12.70 | 12.74 | 12.62 | 12.65 | 211,896 | -0.05(-0.39%) |
Feb 16, 2024 | 12.78 | 12.79 | 12.68 | 12.70 | 190,029 | -0.09(-0.69%) |
Feb 15, 2024 | 12.69 | 12.79 | 12.62 | 12.79 | 231,297 | +0.15(+1.16%) |
Feb 14, 2024 | 12.56 | 12.64 | 12.56 | 12.64 | 209,312 | +0.16(+1.26%) |
Feb 13, 2024 | 12.55 | 12.55 | 12.42 | 12.49 | 228,393 | -0.15(-1.16%) |
Feb 12, 2024 | 12.62 | 12.69 | 12.58 | 12.63 | 280,856 | +0.05(+0.39%) |
Feb 09, 2024 | 12.57 | 12.58 | 12.54 | 12.58 | 258,031 | +0.04(+0.31%) |
Feb 08, 2024 | 12.54 | 12.58 | 12.52 | 12.55 | 276,502 | -0.01(-0.08%) |
Feb 07, 2024 | 12.52 | 12.61 | 12.51 | 12.56 | 250,333 | +0.12(+0.95%) |
Feb 06, 2024 | 12.43 | 12.50 | 12.39 | 12.44 | 199,577 | +0.03(+0.24%) |
Feb 05, 2024 | 12.37 | 12.41 | 12.33 | 12.41 | 254,730 | +0.06(+0.48%) |
Feb 02, 2024 | 12.31 | 12.43 | 12.27 | 12.35 | 251,179 | +0.09(+0.72%) |
Feb 01, 2024 | 12.15 | 12.33 | 12.15 | 12.26 | 235,613 | +0.13(+1.05%) |
Jan 31, 2024 | 12.26 | 12.27 | 12.11 | 12.13 | 299,670 | -0.13(-1.04%) |
Jan 30, 2024 | 12.22 | 12.26 | 12.16 | 12.26 | 289,159 | +0.03(+0.24%) |
Jan 29, 2024 | 12.17 | 12.23 | 12.16 | 12.23 | 201,978 | +0.09(+0.73%) |
Jan 26, 2024 | 12.11 | 12.14 | 12.09 | 12.14 | 203,042 | +0.04(+0.32%) |
Jan 25, 2024 | 12.06 | 12.12 | 12.04 | 12.10 | 179,388 | +0.06(+0.49%) |
Jan 24, 2024 | 12.07 | 12.09 | 12.03 | 12.05 | 231,042 | +0.06(+0.49%) |
Jan 23, 2024 | 11.96 | 12.02 | 11.92 | 11.99 | 330,526 | +0.01(+0.08%) |
Jan 22, 2024 | 11.94 | 12.08 | 11.87 | 11.98 | 293,127 | +0.04(+0.33%) |
Jan 19, 2024 | 11.95 | 12.04 | 11.88 | 11.94 | 424,843 | +0.04(+0.33%) |
Jan 18, 2024 | 11.88 | 11.92 | 11.84 | 11.90 | 222,149 | +0.08(+0.66%) |
Jan 17, 2024 | 11.78 | 11.86 | 11.70 | 11.82 | 212,314 | +0.01(+0.08%) |
Jan 16, 2024 | 11.84 | 11.89 | 11.79 | 11.81 | 263,327 | -0.12(-0.98%) |
Jan 12, 2024 | 11.84 | 11.94 | 11.82 | 11.93 | 256,657 | +0.13(+1.07%) |
Jan 11, 2024 | 11.84 | 11.89 | 11.78 | 11.80 | 347,662 | -0.02(-0.16%) |
Jan 10, 2024 | 11.70 | 11.89 | 11.67 | 11.82 | 171,568 | +0.11(+0.91%) |
Jan 09, 2024 | 11.62 | 11.72 | 11.59 | 11.71 | 138,517 | +0.07(+0.59%) |
Jan 08, 2024 | 11.59 | 11.69 | 11.55 | 11.65 | 453,736 | +0.11(+0.93%) |
Jan 05, 2024 | 11.66 | 11.72 | 11.49 | 11.54 | 372,897 | -0.12(-1.00%) |
Jan 04, 2024 | 11.61 | 11.71 | 11.60 | 11.65 | 211,449 | +0.01(+0.08%) |
Jan 03, 2024 | 11.64 | 11.68 | 11.60 | 11.65 | 246,506 | -0.05(-0.42%) |
Jan 02, 2024 | 11.71 | 11.81 | 11.64 | 11.69 | 246,698 | -0.18(-1.48%) |
Dec 29, 2023 | 11.86 | 11.88 | 11.71 | 11.87 | 663,782 | +0.05(+0.41%) |
Dec 28, 2023 | 11.78 | 11.87 | 11.73 | 11.82 | 280,428 | +0.05(+0.41%) |
Dec 27, 2023 | 11.68 | 11.81 | 11.65 | 11.77 | 405,203 | +0.09(+0.75%) |
Dec 26, 2023 | 11.61 | 11.78 | 11.61 | 11.68 | 302,406 | +0.08(+0.67%) |
Dec 22, 2023 | 11.67 | 11.71 | 11.57 | 11.61 | 317,407 | -0.01(-0.08%) |
Dec 21, 2023 | 11.63 | 11.64 | 11.56 | 11.62 | 229,631 | +0.07(+0.59%) |
Dec 20, 2023 | 11.75 | 11.77 | 11.55 | 11.55 | 306,300 | -0.21(-1.81%) |
Dec 19, 2023 | 11.69 | 11.77 | 11.69 | 11.76 | 245,066 | +0.12(+1.00%) |
Dec 18, 2023 | 11.70 | 11.72 | 11.62 | 11.64 | 241,077 | +0.00(+0.00%) |
Dec 15, 2023 | 11.63 | 11.68 | 11.52 | 11.64 | 254,121 | +0.05(+0.42%) |
Dec 14, 2023 | 11.65 | 11.66 | 11.52 | 11.60 | 408,094 | -0.03(-0.25%) |
Dec 13, 2023 | 11.47 | 11.64 | 11.37 | 11.62 | 212,566 | +0.19(+1.69%) |
Dec 12, 2023 | 11.37 | 11.48 | 11.33 | 11.43 | 272,444 | +0.02(+0.17%) |
Dec 11, 2023 | 11.39 | 11.42 | 11.38 | 11.41 | 178,307 | +0.01(+0.09%) |
Dec 08, 2023 | 11.32 | 11.45 | 11.28 | 11.40 | 309,483 | +0.05(+0.43%) |
Dec 07, 2023 | 11.37 | 11.42 | 11.32 | 11.35 | 263,963 | +0.06(+0.51%) |
Dec 06, 2023 | 11.44 | 11.47 | 11.29 | 11.30 | 232,979 | -0.08(-0.68%) |
Dec 05, 2023 | 11.32 | 11.43 | 11.31 | 11.37 | 270,901 | -0.01(-0.09%) |
Dec 04, 2023 | 11.44 | 11.46 | 11.35 | 11.38 | 210,657 | -0.09(-0.76%) |
Dec 01, 2023 | 11.42 | 11.55 | 11.39 | 11.47 | 364,531 | +0.00(+0.00%) |
Nov 30, 2023 | 11.51 | 11.53 | 11.43 | 11.47 | 245,379 | +0.02(+0.17%) |
Nov 29, 2023 | 11.45 | 11.49 | 11.40 | 11.45 | 219,882 | +0.02(+0.17%) |
Nov 28, 2023 | 11.43 | 11.49 | 11.40 | 11.43 | 234,581 | +0.01(+0.08%) |
Nov 27, 2023 | 11.45 | 11.45 | 11.36 | 11.42 | 220,205 | -0.04(-0.34%) |
Nov 24, 2023 | 11.36 | 11.46 | 11.35 | 11.46 | 104,235 | +0.13(+1.11%) |
Nov 22, 2023 | 11.34 | 11.39 | 11.30 | 11.33 | 286,405 | +0.00(+0.00%) |
Nov 21, 2023 | 11.26 | 11.38 | 11.22 | 11.33 | 343,780 | +0.08(+0.69%) |
Nov 20, 2023 | 11.08 | 11.30 | 11.08 | 11.26 | 286,867 | +0.13(+1.21%) |
Nov 17, 2023 | 11.10 | 11.16 | 11.09 | 11.12 | 249,463 | +0.02(+0.17%) |
Nov 16, 2023 | 11.05 | 11.14 | 11.04 | 11.10 | 208,221 | +0.01(+0.09%) |
Nov 15, 2023 | 11.09 | 11.17 | 11.07 | 11.09 | 330,284 | -0.01(-0.09%) |
Nov 14, 2023 | 11.05 | 11.14 | 11.05 | 11.10 | 300,442 | +0.13(+1.23%) |
Nov 13, 2023 | 10.83 | 10.97 | 10.82 | 10.97 | 272,101 | +0.11(+0.97%) |
Nov 10, 2023 | 10.77 | 10.91 | 10.74 | 10.86 | 412,790 | +0.15(+1.44%) |
Nov 09, 2023 | 10.89 | 10.89 | 10.68 | 10.71 | 387,405 | -0.14(-1.33%) |
Nov 08, 2023 | 10.90 | 10.93 | 10.81 | 10.85 | 362,222 | -0.04(-0.35%) |
Nov 07, 2023 | 10.77 | 10.90 | 10.76 | 10.89 | 345,409 | +0.11(+0.98%) |
Nov 06, 2023 | 10.93 | 10.93 | 10.77 | 10.79 | 323,565 | -0.10(-0.88%) |
Nov 03, 2023 | 10.86 | 10.96 | 10.84 | 10.88 | 386,656 | +0.07(+0.62%) |
Nov 02, 2023 | 10.72 | 10.87 | 10.72 | 10.81 | 454,957 | +0.14(+1.35%) |
Nov 01, 2023 | 10.57 | 10.77 | 10.57 | 10.67 | 316,882 | +0.10(+0.91%) |
Oct 31, 2023 | 10.52 | 10.60 | 10.50 | 10.57 | 288,382 | +0.12(+1.19%) |
Oct 30, 2023 | 10.24 | 10.45 | 10.23 | 10.45 | 411,130 | +0.23(+2.26%) |
Oct 27, 2023 | 10.28 | 10.35 | 10.17 | 10.22 | 320,956 | -0.02(-0.19%) |
Oct 26, 2023 | 10.39 | 10.46 | 10.21 | 10.24 | 497,727 | -0.14(-1.39%) |
Oct 25, 2023 | 10.59 | 10.59 | 10.38 | 10.38 | 272,491 | -0.22(-2.08%) |
Oct 24, 2023 | 10.58 | 10.65 | 10.54 | 10.60 | 262,479 | +0.10(+0.91%) |
Oct 23, 2023 | 10.50 | 10.59 | 10.43 | 10.51 | 378,952 | -0.07(-0.64%) |
Oct 20, 2023 | 10.79 | 10.79 | 10.57 | 10.57 | 317,836 | -0.19(-1.78%) |
Oct 19, 2023 | 10.87 | 10.93 | 10.77 | 10.77 | 196,493 | -0.10(-0.88%) |
Oct 18, 2023 | 10.88 | 10.91 | 10.80 | 10.86 | 240,410 | -0.08(-0.70%) |
Oct 17, 2023 | 10.98 | 11.02 | 10.93 | 10.94 | 261,183 | -0.10(-0.86%) |
Oct 16, 2023 | 10.99 | 11.13 | 10.98 | 11.03 | 335,513 | +0.08(+0.70%) |
Oct 13, 2023 | 11.08 | 11.11 | 10.92 | 10.96 | 214,617 | -0.07(-0.61%) |
Oct 12, 2023 | 11.07 | 11.11 | 10.97 | 11.02 | 218,199 | -0.07(-0.60%) |
Oct 11, 2023 | 11.11 | 11.13 | 11.05 | 11.09 | 159,317 | -0.01(-0.09%) |
Oct 10, 2023 | 11.16 | 11.24 | 11.07 | 11.10 | 212,047 | -0.03(-0.26%) |
Oct 09, 2023 | 11.07 | 11.15 | 11.03 | 11.13 | 193,549 | +0.05(+0.43%) |
Oct 06, 2023 | 10.92 | 11.12 | 10.91 | 11.08 | 231,675 | +0.12(+1.13%) |
Oct 05, 2023 | 10.91 | 10.97 | 10.82 | 10.96 | 247,508 | +0.08(+0.70%) |
Oct 04, 2023 | 10.89 | 11.00 | 10.84 | 10.88 | 238,013 | -0.01(-0.09%) |
Oct 03, 2023 | 11.05 | 11.08 | 10.88 | 10.89 | 243,058 | -0.22(-1.97%) |
Oct 02, 2023 | 10.98 | 11.12 | 10.97 | 11.11 | 375,227 | +0.10(+0.95%) |
Sep 29, 2023 | 11.13 | 11.13 | 10.92 | 11.00 | 646,958 | +0.02(+0.17%) |
Sep 28, 2023 | 10.87 | 10.99 | 10.85 | 10.99 | 160,006 | +0.09(+0.79%) |
Sep 27, 2023 | 10.87 | 10.94 | 10.81 | 10.90 | 374,193 | +0.04(+0.35%) |
Sep 26, 2023 | 11.00 | 11.05 | 10.82 | 10.86 | 349,975 | -0.19(-1.73%) |
Sep 25, 2023 | 11.06 | 11.05 | 11.01 | 11.05 | 310,756 | -0.04(-0.34%) |
Sep 22, 2023 | 11.15 | 11.22 | 11.08 | 11.09 | 259,141 | +0.01(+0.09%) |
Sep 21, 2023 | 11.25 | 11.26 | 11.08 | 11.08 | 224,573 | -0.21(-1.85%) |
Sep 20, 2023 | 11.41 | 11.43 | 11.29 | 11.29 | 173,424 | -0.10(-0.91%) |
Sep 19, 2023 | 11.36 | 11.40 | 11.31 | 11.39 | 260,695 | +0.04(+0.33%) |
Sep 18, 2023 | 11.29 | 11.36 | 11.25 | 11.36 | 232,948 | +0.04(+0.33%) |
Sep 15, 2023 | 11.37 | 11.37 | 11.28 | 11.32 | 201,719 | -0.08(-0.67%) |
Sep 14, 2023 | 11.41 | 11.44 | 11.38 | 11.39 | 148,718 | +0.05(+0.42%) |
Sep 13, 2023 | 11.39 | 11.42 | 11.33 | 11.35 | 151,441 | -0.06(-0.50%) |
Sep 12, 2023 | 11.44 | 11.47 | 11.40 | 11.40 | 204,016 | -0.12(-1.07%) |
Sep 11, 2023 | 11.48 | 11.53 | 11.44 | 11.53 | 146,741 | +0.11(+1.00%) |
Sep 08, 2023 | 11.39 | 11.48 | 11.39 | 11.41 | 162,048 | +0.01(+0.08%) |
Sep 07, 2023 | 11.37 | 11.43 | 11.34 | 11.40 | 139,135 | -0.01(-0.08%) |
Sep 06, 2023 | 11.51 | 11.51 | 11.39 | 11.41 | 196,543 | -0.11(-0.99%) |
Sep 05, 2023 | 11.55 | 11.56 | 11.49 | 11.53 | 166,065 | +0.00(+0.00%) |
Sep 01, 2023 | 11.57 | 11.61 | 11.50 | 11.53 | 139,497 | -0.01(-0.08%) |
Aug 31, 2023 | 11.53 | 11.58 | 11.46 | 11.54 | 282,765 | +0.09(+0.74%) |
Aug 30, 2023 | 11.43 | 11.50 | 11.43 | 11.45 | 213,316 | +0.03(+0.25%) |
Aug 29, 2023 | 11.32 | 11.45 | 11.30 | 11.42 | 159,343 | +0.12(+1.09%) |
Aug 28, 2023 | 11.31 | 11.34 | 11.25 | 11.30 | 151,696 | +0.07(+0.59%) |
Aug 25, 2023 | 11.20 | 11.29 | 11.16 | 11.23 | 133,487 | +0.06(+0.51%) |
Aug 24, 2023 | 11.37 | 11.37 | 11.18 | 11.18 | 146,536 | -0.11(-1.01%) |
Aug 23, 2023 | 11.22 | 11.32 | 11.22 | 11.29 | 176,559 | +0.09(+0.76%) |
Aug 22, 2023 | 11.36 | 11.36 | 11.18 | 11.21 | 261,446 | -0.09(-0.84%) |
Aug 21, 2023 | 11.26 | 11.30 | 11.20 | 11.30 | 169,216 | +0.09(+0.76%) |
Aug 18, 2023 | 11.14 | 11.26 | 11.13 | 11.21 | 196,005 | -0.03(-0.25%) |
Aug 17, 2023 | 11.36 | 11.37 | 11.22 | 11.24 | 214,673 | -0.09(-0.83%) |
Aug 16, 2023 | 11.43 | 11.46 | 11.32 | 11.34 | 207,973 | -0.10(-0.90%) |
Aug 15, 2023 | 11.49 | 11.51 | 11.43 | 11.44 | 181,253 | -0.06(-0.49%) |
Aug 14, 2023 | 11.48 | 11.51 | 11.44 | 11.50 | 151,162 | +0.03(+0.25%) |
Aug 11, 2023 | 11.51 | 11.53 | 11.43 | 11.47 | 212,752 | -0.05(-0.41%) |
Aug 10, 2023 | 11.55 | 11.62 | 11.48 | 11.52 | 198,528 | -0.02(-0.16%) |
Aug 09, 2023 | 11.60 | 11.60 | 11.51 | 11.53 | 155,687 | -0.05(-0.41%) |
Aug 08, 2023 | 11.50 | 11.59 | 11.44 | 11.58 | 221,331 | +0.07(+0.57%) |
Aug 07, 2023 | 11.47 | 11.56 | 11.45 | 11.52 | 231,838 | +0.07(+0.58%) |
Aug 04, 2023 | 11.63 | 11.65 | 11.44 | 11.45 | 203,294 | -0.09(-0.82%) |
Aug 03, 2023 | 11.57 | 11.66 | 11.48 | 11.54 | 286,094 | -0.06(-0.49%) |
Aug 02, 2023 | 11.65 | 11.65 | 11.57 | 11.60 | 213,577 | -0.11(-0.96%) |
Aug 01, 2023 | 11.70 | 11.73 | 11.68 | 11.71 | 174,764 | -0.01(-0.08%) |
Jul 31, 2023 | 11.78 | 11.78 | 11.68 | 11.72 | 298,301 | +0.03(+0.24%) |
Jul 28, 2023 | 11.68 | 11.70 | 11.60 | 11.69 | 208,569 | +0.10(+0.89%) |
Jul 27, 2023 | 11.70 | 11.73 | 11.58 | 11.59 | 202,252 | -0.05(-0.40%) |
Jul 26, 2023 | 11.67 | 11.68 | 11.59 | 11.64 | 325,064 | -0.05(-0.40%) |
Jul 25, 2023 | 11.73 | 11.75 | 11.68 | 11.68 | 213,135 | -0.01(-0.08%) |
Jul 24, 2023 | 11.86 | 11.90 | 11.65 | 11.69 | 454,106 | -0.12(-1.04%) |
Jul 21, 2023 | 11.79 | 11.88 | 11.75 | 11.82 | 288,486 | +0.03(+0.24%) |
Jul 20, 2023 | 11.79 | 11.84 | 11.78 | 11.79 | 186,207 | -0.06(-0.47%) |
Jul 19, 2023 | 11.78 | 11.84 | 11.74 | 11.84 | 277,046 | +0.11(+0.96%) |
Jul 18, 2023 | 11.67 | 11.77 | 11.66 | 11.73 | 197,143 | +0.00(+0.00%) |
Jul 17, 2023 | 11.68 | 11.74 | 11.64 | 11.73 | 158,180 | +0.05(+0.40%) |
Jul 14, 2023 | 11.69 | 11.72 | 11.62 | 11.68 | 207,483 | +0.00(+0.00%) |
Jul 13, 2023 | 11.61 | 11.70 | 11.55 | 11.68 | 166,346 | +0.07(+0.64%) |
Jul 12, 2023 | 11.57 | 11.63 | 11.53 | 11.61 | 231,623 | +0.13(+1.14%) |
Jul 11, 2023 | 11.50 | 11.50 | 11.38 | 11.48 | 275,835 | +0.04(+0.33%) |
Jul 10, 2023 | 11.37 | 11.44 | 11.37 | 11.44 | 198,901 | +0.09(+0.82%) |
Jul 07, 2023 | 11.31 | 11.43 | 11.31 | 11.35 | 304,601 | -0.03(-0.25%) |
Jul 06, 2023 | 11.46 | 11.46 | 11.33 | 11.38 | 307,238 | -0.16(-1.38%) |
Jul 05, 2023 | 11.58 | 11.70 | 11.52 | 11.54 | 289,354 | -0.05(-0.40%) |
Jul 03, 2023 | 11.65 | 11.69 | 11.57 | 11.58 | 214,198 | -0.07(-0.56%) |
Jun 30, 2023 | 11.55 | 11.65 | 11.52 | 11.65 | 614,812 | +0.19(+1.63%) |
Jun 29, 2023 | 11.40 | 11.46 | 11.36 | 11.46 | 179,422 | +0.06(+0.49%) |
Jun 28, 2023 | 11.34 | 11.41 | 11.30 | 11.40 | 168,094 | +0.07(+0.58%) |
Jun 27, 2023 | 11.23 | 11.36 | 11.19 | 11.34 | 214,009 | +0.11(+1.00%) |
Jun 26, 2023 | 11.12 | 11.29 | 11.11 | 11.23 | 272,033 | +0.03(+0.25%) |
Jun 23, 2023 | 11.30 | 11.32 | 11.14 | 11.20 | 228,428 | -0.14(-1.24%) |
Jun 22, 2023 | 11.29 | 11.40 | 11.25 | 11.34 | 225,465 | -0.01(-0.08%) |
Jun 21, 2023 | 11.41 | 11.44 | 11.35 | 11.35 | 276,317 | -0.12(-1.05%) |
Jun 20, 2023 | 11.47 | 11.53 | 11.41 | 11.47 | 277,162 | +0.02(+0.16%) |
Jun 16, 2023 | 11.61 | 11.61 | 11.42 | 11.45 | 219,637 | -0.11(-0.96%) |
Jun 15, 2023 | 11.42 | 11.59 | 11.39 | 11.56 | 335,860 | +0.13(+1.14%) |
Jun 14, 2023 | 11.38 | 11.45 | 11.33 | 11.43 | 332,831 | +0.10(+0.90%) |
Jun 13, 2023 | 11.22 | 11.36 | 11.19 | 11.33 | 260,629 | +0.14(+1.24%) |
Jun 12, 2023 | 11.15 | 11.23 | 11.13 | 11.19 | 266,333 | +0.06(+0.50%) |
Jun 09, 2023 | 11.18 | 11.21 | 11.13 | 11.13 | 147,945 | +0.01(+0.08%) |
Jun 08, 2023 | 11.03 | 11.15 | 11.01 | 11.13 | 242,308 | +0.13(+1.18%) |
Jun 07, 2023 | 11.00 | 11.03 | 10.97 | 11.00 | 244,670 | +0.00(+0.00%) |
Jun 06, 2023 | 10.97 | 11.02 | 10.96 | 11.00 | 206,795 | +0.04(+0.34%) |
Jun 05, 2023 | 10.97 | 11.03 | 10.94 | 10.96 | 211,153 | +0.01(+0.08%) |
Jun 02, 2023 | 10.98 | 11.06 | 10.94 | 10.95 | 525,914 | +0.02(+0.17%) |
Jun 01, 2023 | 10.79 | 10.95 | 10.73 | 10.93 | 416,218 | +0.13(+1.20%) |
May 31, 2023 | 10.81 | 10.82 | 10.69 | 10.80 | 314,990 | +0.00(+0.00%) |
May 30, 2023 | 10.86 | 10.86 | 10.76 | 10.80 | 225,173 | +0.00(+0.00%) |
May 26, 2023 | 10.73 | 10.81 | 10.70 | 10.80 | 184,796 | +0.12(+1.13%) |
May 25, 2023 | 10.69 | 10.72 | 10.65 | 10.68 | 157,099 | +0.06(+0.53%) |
May 24, 2023 | 10.70 | 10.70 | 10.59 | 10.62 | 245,014 | -0.08(-0.78%) |
May 23, 2023 | 10.79 | 10.83 | 10.68 | 10.71 | 162,315 | -0.12(-1.11%) |
May 22, 2023 | 10.84 | 10.92 | 10.82 | 10.83 | 226,243 | -0.06(-0.51%) |
May 19, 2023 | 10.97 | 10.98 | 10.87 | 10.88 | 256,814 | -0.05(-0.42%) |
May 18, 2023 | 10.87 | 10.96 | 10.84 | 10.93 | 381,226 | +0.06(+0.59%) |
May 17, 2023 | 10.83 | 10.87 | 10.74 | 10.87 | 156,092 | +0.09(+0.86%) |
May 16, 2023 | 10.69 | 10.80 | 10.69 | 10.77 | 249,016 | +0.05(+0.43%) |
May 15, 2023 | 10.70 | 10.77 | 10.63 | 10.73 | 287,468 | +0.02(+0.17%) |
May 12, 2023 | 10.80 | 10.83 | 10.67 | 10.71 | 446,974 | -0.11(-1.02%) |
May 11, 2023 | 10.63 | 10.87 | 10.61 | 10.82 | 987,408 | +0.17(+1.56%) |
May 10, 2023 | 10.68 | 10.70 | 10.59 | 10.65 | 267,213 | +0.06(+0.52%) |
May 09, 2023 | 10.68 | 10.68 | 10.60 | 10.60 | 226,064 | -0.08(-0.78%) |
May 08, 2023 | 10.74 | 10.76 | 10.66 | 10.68 | 185,688 | -0.04(-0.34%) |
May 05, 2023 | 10.63 | 10.81 | 10.63 | 10.72 | 166,225 | +0.17(+1.57%) |
May 04, 2023 | 10.61 | 10.66 | 10.54 | 10.55 | 291,501 | -0.06(-0.52%) |
May 03, 2023 | 10.58 | 10.75 | 10.58 | 10.61 | 197,527 | -0.01(-0.09%) |
May 02, 2023 | 10.75 | 10.75 | 10.55 | 10.62 | 229,773 | -0.15(-1.37%) |