Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.35 | 14.10 | 14.10 | 14.11 | 10,247,164 | -0.32(-2.22%) |
Mar 27, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 12,251,994 | +0.29(+2.05%) |
Mar 26, 2024 | 14.06 | 14.23 | 13.99 | 14.14 | 7,542,863 | +0.08(+0.57%) |
Mar 25, 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 8,036,332 | +0.17(+1.22%) |
Mar 22, 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 9,282,577 | +0.14(+1.02%) |
Mar 21, 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 7,924,586 | +0.27(+2.00%) |
Mar 20, 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 3,552,123 | +0.13(+0.97%) |
Mar 19, 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 4,843,424 | +0.03(+0.23%) |
Mar 18, 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 4,159,147 | -0.11(-0.82%) |
Mar 15, 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 6,242,152 | -0.07(-0.52%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 10,773,852 | -0.15(-1.10%) |
Mar 13, 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 7,103,254 | +0.16(+1.19%) |
Mar 12, 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 7,610,205 | +0.14(+1.05%) |
Mar 11, 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 6,579,769 | -0.27(-1.98%) |
Mar 08, 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 10,115,456 | -0.09(-0.66%) |
Mar 07, 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 12,136,680 | +0.18(+1.33%) |
Mar 06, 2024 | 13.58 | 13.65 | 13.39 | 13.53 | 7,447,401 | -0.01(-0.07%) |
Mar 05, 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13,391,241 | +0.10(+0.74%) |
Mar 04, 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 14,026,069 | -0.06(-0.44%) |
Mar 01, 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 9,125,179 | +0.35(+2.66%) |
Feb 29, 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 10,522,353 | +0.06(+0.46%) |
Feb 28, 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 8,047,828 | -0.21(-1.58%) |
Feb 27, 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 7,961,722 | +0.01(+0.08%) |
Feb 26, 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 16,815,208 | +0.40(+3.10%) |
Feb 23, 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12,561,086 | -0.16(-1.23%) |
Feb 22, 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 7,833,461 | +0.05(+0.38%) |
Feb 21, 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 9,343,977 | -0.07(-0.54%) |
Feb 20, 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 11,815,583 | +0.05(+0.38%) |
Feb 16, 2024 | 13.20 | 13.24 | 13.00 | 13.02 | 5,689,990 | -0.18(-1.36%) |
Feb 15, 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 12,420,712 | +0.03(+0.23%) |
Feb 14, 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 7,693,523 | +0.25(+1.93%) |
Feb 13, 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 11,009,803 | +0.01(+0.08%) |
Feb 12, 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 23,058,400 | +0.90(+7.49%) |
Feb 09, 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 6,326,546 | -0.08(-0.66%) |
Feb 08, 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 7,088,968 | -0.05(-0.41%) |
Feb 07, 2024 | 12.31 | 12.43 | 12.12 | 12.14 | 6,834,785 | -0.11(-0.90%) |
Feb 06, 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 9,900,093 | -0.13(-1.05%) |
Feb 05, 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 14,434,357 | +0.10(+0.81%) |
Feb 02, 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 11,918,707 | -0.18(-1.44%) |
Feb 01, 2024 | 12.17 | 12.48 | 12.00 | 12.46 | 16,253,991 | +0.36(+2.98%) |
Jan 31, 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 29,904,522 | +0.37(+3.15%) |
Jan 30, 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 31,649,720 | -0.10(-0.85%) |
Jan 29, 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 9,383,899 | -0.08(-0.67%) |
Jan 26, 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 8,070,512 | +0.08(+0.68%) |
Jan 25, 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 9,313,343 | -0.14(-1.17%) |
Jan 24, 2024 | 12.01 | 12.21 | 11.78 | 11.97 | 15,429,373 | -0.02(-0.17%) |
Jan 23, 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 21,195,390 | +0.50(+4.35%) |
Jan 22, 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 13,516,839 | +0.31(+2.77%) |
Jan 19, 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 10,018,541 | +0.19(+1.73%) |
Jan 18, 2024 | 11.03 | 11.10 | 10.91 | 10.99 | 5,326,942 | -0.04(-0.36%) |
Jan 17, 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 12,276,025 | +0.03(+0.27%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 14,809,698 | -0.32(-2.83%) |
Jan 12, 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 8,409,261 | -0.08(-0.70%) |
Jan 11, 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 8,089,971 | -0.09(-0.78%) |
Jan 10, 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11,831,710 | +0.09(+0.79%) |
Jan 09, 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 12,587,534 | -0.07(-0.61%) |
Jan 08, 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 14,129,305 | +0.14(+1.24%) |
Jan 05, 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11,789,616 | +0.45(+4.14%) |
Jan 04, 2024 | 10.96 | 11.33 | 10.80 | 10.88 | 13,812,354 | -0.07(-0.64%) |
Jan 03, 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 14,525,275 | +0.28(+2.62%) |
Jan 02, 2024 | 10.47 | 10.84 | 10.45 | 10.67 | 13,362,138 | +0.23(+2.20%) |
Dec 29, 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 3,905,021 | -0.03(-0.29%) |
Dec 28, 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 4,455,801 | -0.06(-0.57%) |
Dec 27, 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 4,297,746 | +0.05(+0.48%) |
Dec 26, 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 5,612,032 | +0.00(+0.00%) |
Dec 22, 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 4,774,851 | -0.11(-1.04%) |
Dec 21, 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 5,887,730 | +0.18(+1.73%) |
Dec 20, 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 7,526,495 | -0.22(-2.07%) |
Dec 19, 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 9,057,327 | +0.50(+4.94%) |
Dec 18, 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 6,923,446 | +0.15(+1.50%) |
Dec 15, 2023 | 10.23 | 10.29 | 9.900 | 9.980 | 8,409,268 | -0.25(-2.44%) |
Dec 14, 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10,858,267 | +0.08(+0.79%) |
Dec 13, 2023 | 9.580 | 10.27 | 9.560 | 10.15 | 10,721,937 | +0.48(+4.96%) |
Dec 12, 2023 | 9.400 | 9.705 | 9.400 | 9.670 | 6,018,293 | +0.22(+2.33%) |
Dec 11, 2023 | 9.730 | 9.790 | 9.350 | 9.450 | 9,802,431 | -0.37(-3.77%) |
Dec 08, 2023 | 9.930 | 9.980 | 9.800 | 9.820 | 4,402,441 | -0.15(-1.50%) |
Dec 07, 2023 | 9.850 | 9.980 | 9.700 | 9.970 | 5,552,995 | +0.14(+1.42%) |
Dec 06, 2023 | 10.07 | 10.18 | 9.800 | 9.830 | 4,497,868 | -0.23(-2.29%) |
Dec 05, 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 9,038,430 | +0.03(+0.30%) |
Dec 04, 2023 | 9.650 | 10.05 | 9.640 | 10.03 | 7,766,232 | +0.32(+3.30%) |
Dec 01, 2023 | 9.820 | 9.870 | 9.610 | 9.710 | 6,573,588 | -0.11(-1.12%) |
Nov 30, 2023 | 9.640 | 10.00 | 9.610 | 9.820 | 10,012,156 | +0.13(+1.34%) |
Nov 29, 2023 | 9.760 | 9.820 | 9.630 | 9.690 | 8,543,830 | -0.11(-1.12%) |
Nov 28, 2023 | 9.850 | 9.854 | 9.632 | 9.800 | 8,596,718 | -0.08(-0.81%) |
Nov 27, 2023 | 9.820 | 10.07 | 9.700 | 9.880 | 17,073,092 | +0.33(+3.46%) |
Nov 24, 2023 | 9.500 | 9.620 | 9.470 | 9.550 | 3,170,281 | +0.09(+0.95%) |
Nov 22, 2023 | 9.410 | 9.520 | 9.360 | 9.460 | 8,104,028 | +0.19(+2.05%) |
Nov 21, 2023 | 9.380 | 9.580 | 9.265 | 9.270 | 9,801,920 | -0.18(-1.90%) |
Nov 20, 2023 | 9.060 | 9.480 | 9.040 | 9.450 | 9,643,896 | +0.40(+4.42%) |
Nov 17, 2023 | 8.840 | 9.070 | 8.830 | 9.050 | 7,245,752 | +0.29(+3.31%) |
Nov 16, 2023 | 8.910 | 8.955 | 8.640 | 8.760 | 7,222,710 | -0.20(-2.23%) |
Nov 15, 2023 | 8.940 | 9.035 | 8.720 | 8.960 | 9,486,272 | +0.05(+0.56%) |
Nov 14, 2023 | 8.900 | 8.960 | 8.815 | 8.910 | 6,133,306 | +0.09(+1.02%) |
Nov 13, 2023 | 8.600 | 8.990 | 8.550 | 8.820 | 10,736,020 | +0.14(+1.61%) |
Nov 10, 2023 | 8.810 | 8.850 | 8.545 | 8.680 | 8,372,122 | -0.09(-1.03%) |
Nov 09, 2023 | 9.130 | 9.150 | 8.700 | 8.770 | 8,485,295 | -0.38(-4.15%) |
Nov 08, 2023 | 9.270 | 9.569 | 9.120 | 9.150 | 12,222,906 | +0.11(+1.22%) |
Nov 07, 2023 | 9.070 | 9.205 | 8.950 | 9.040 | 13,120,487 | -0.01(-0.11%) |
Nov 06, 2023 | 8.980 | 9.115 | 8.960 | 9.050 | 7,761,172 | +0.06(+0.67%) |
Nov 03, 2023 | 8.790 | 9.110 | 8.770 | 8.990 | 8,121,383 | +0.21(+2.39%) |
Nov 02, 2023 | 8.850 | 8.880 | 8.715 | 8.780 | 5,234,214 | +0.02(+0.23%) |
Nov 01, 2023 | 8.620 | 8.810 | 8.600 | 8.760 | 6,676,692 | +0.18(+2.10%) |
Oct 31, 2023 | 8.590 | 8.620 | 8.420 | 8.580 | 7,136,567 | +0.03(+0.35%) |
Oct 30, 2023 | 8.230 | 8.600 | 8.225 | 8.550 | 11,130,472 | +0.43(+5.30%) |
Oct 27, 2023 | 8.240 | 8.270 | 8.100 | 8.120 | 4,086,916 | -0.15(-1.81%) |
Oct 26, 2023 | 8.170 | 8.360 | 8.140 | 8.270 | 5,304,893 | +0.06(+0.73%) |
Oct 25, 2023 | 8.200 | 8.385 | 8.185 | 8.210 | 4,796,507 | +0.02(+0.24%) |
Oct 24, 2023 | 8.220 | 8.270 | 8.070 | 8.190 | 7,996,382 | +0.01(+0.12%) |
Oct 23, 2023 | 8.110 | 8.270 | 8.055 | 8.180 | 6,020,162 | +0.06(+0.74%) |
Oct 20, 2023 | 8.130 | 8.270 | 8.115 | 8.120 | 7,339,764 | -0.04(-0.49%) |
Oct 19, 2023 | 8.450 | 8.460 | 8.160 | 8.160 | 7,576,969 | -0.30(-3.55%) |
Oct 18, 2023 | 8.570 | 8.700 | 8.460 | 8.460 | 8,327,108 | -0.20(-2.31%) |
Oct 17, 2023 | 8.680 | 8.790 | 8.605 | 8.660 | 6,370,309 | -0.08(-0.92%) |
Oct 16, 2023 | 8.660 | 8.790 | 8.640 | 8.740 | 6,604,064 | +0.08(+0.92%) |
Oct 13, 2023 | 8.950 | 8.950 | 8.485 | 8.660 | 11,868,665 | -0.27(-3.02%) |
Oct 12, 2023 | 8.920 | 9.020 | 8.785 | 8.930 | 11,860,782 | -0.11(-1.22%) |
Oct 11, 2023 | 9.240 | 9.280 | 8.975 | 9.040 | 5,710,152 | -0.21(-2.27%) |
Oct 10, 2023 | 8.870 | 9.430 | 8.850 | 9.250 | 13,192,441 | +0.43(+4.88%) |
Oct 09, 2023 | 9.100 | 9.225 | 8.790 | 8.820 | 16,944,058 | -0.60(-6.37%) |
Oct 06, 2023 | 9.280 | 9.595 | 9.190 | 9.420 | 8,291,828 | +0.08(+0.86%) |
Oct 05, 2023 | 9.040 | 9.360 | 8.940 | 9.340 | 13,952,643 | +0.15(+1.63%) |
Oct 04, 2023 | 9.740 | 9.760 | 9.050 | 9.190 | 16,918,042 | -0.41(-4.27%) |
Oct 03, 2023 | 9.800 | 9.880 | 9.520 | 9.600 | 9,697,879 | -0.41(-4.10%) |
Oct 02, 2023 | 10.21 | 10.26 | 9.960 | 10.01 | 7,224,338 | -0.19(-1.86%) |
Sep 29, 2023 | 10.24 | 10.34 | 10.16 | 10.20 | 5,398,325 | -0.02(-0.20%) |
Sep 28, 2023 | 10.03 | 10.25 | 10.01 | 10.22 | 6,715,262 | +0.21(+2.10%) |
Sep 27, 2023 | 10.20 | 10.23 | 9.850 | 10.01 | 9,179,846 | -0.21(-2.05%) |
Sep 26, 2023 | 10.19 | 10.40 | 10.19 | 10.22 | 7,641,387 | -0.03(-0.29%) |
Sep 25, 2023 | 10.30 | 10.27 | 10.18 | 10.25 | 6,711,584 | -0.10(-0.97%) |
Sep 22, 2023 | 10.37 | 10.54 | 10.32 | 10.35 | 7,139,258 | +0.01(+0.10%) |
Sep 21, 2023 | 10.61 | 10.63 | 10.32 | 10.34 | 7,731,426 | -0.36(-3.36%) |
Sep 20, 2023 | 10.38 | 10.72 | 10.38 | 10.70 | 8,793,669 | +0.41(+3.98%) |
Sep 19, 2023 | 10.54 | 10.56 | 10.26 | 10.29 | 7,997,295 | -0.25(-2.37%) |
Sep 18, 2023 | 10.54 | 10.66 | 10.52 | 10.54 | 10,613,565 | -0.05(-0.47%) |
Sep 15, 2023 | 10.54 | 10.66 | 10.53 | 10.59 | 8,816,823 | +0.03(+0.28%) |
Sep 14, 2023 | 10.32 | 10.59 | 10.30 | 10.56 | 12,047,162 | +0.23(+2.23%) |
Sep 13, 2023 | 10.05 | 10.36 | 10.02 | 10.33 | 12,482,872 | +0.30(+2.99%) |
Sep 12, 2023 | 10.05 | 10.14 | 9.980 | 10.03 | 12,096,893 | -0.01(-0.10%) |
Sep 11, 2023 | 9.740 | 10.05 | 9.730 | 10.04 | 13,436,505 | +0.42(+4.37%) |
Sep 08, 2023 | 9.410 | 9.660 | 9.390 | 9.620 | 6,553,673 | +0.27(+2.89%) |
Sep 07, 2023 | 9.380 | 9.390 | 9.260 | 9.350 | 6,590,769 | -0.13(-1.37%) |
Sep 06, 2023 | 9.530 | 9.540 | 9.390 | 9.480 | 7,669,973 | -0.08(-0.84%) |
Sep 05, 2023 | 9.780 | 9.790 | 9.540 | 9.560 | 7,783,407 | -0.28(-2.85%) |
Sep 01, 2023 | 9.850 | 9.930 | 9.790 | 9.840 | 5,819,655 | +0.08(+0.82%) |
Aug 31, 2023 | 9.610 | 9.860 | 9.615 | 9.760 | 8,005,707 | +0.07(+0.72%) |
Aug 30, 2023 | 9.700 | 9.790 | 9.680 | 9.690 | 4,020,130 | -0.06(-0.62%) |
Aug 29, 2023 | 9.640 | 9.810 | 9.620 | 9.750 | 4,267,466 | +0.08(+0.83%) |
Aug 28, 2023 | 9.570 | 9.740 | 9.570 | 9.670 | 5,401,510 | -0.03(-0.31%) |
Aug 25, 2023 | 9.720 | 9.750 | 9.510 | 9.700 | 5,052,534 | +0.03(+0.31%) |
Aug 24, 2023 | 9.700 | 9.880 | 9.650 | 9.670 | 5,750,287 | -0.07(-0.72%) |
Aug 23, 2023 | 9.730 | 9.800 | 9.700 | 9.740 | 4,756,705 | -0.01(-0.10%) |
Aug 22, 2023 | 9.700 | 9.930 | 9.665 | 9.750 | 10,391,171 | +0.14(+1.46%) |
Aug 21, 2023 | 9.630 | 9.650 | 9.550 | 9.610 | 5,314,417 | +0.05(+0.52%) |
Aug 18, 2023 | 9.370 | 9.619 | 9.370 | 9.560 | 6,951,148 | +0.05(+0.53%) |
Aug 17, 2023 | 9.370 | 9.530 | 9.220 | 9.510 | 12,476,452 | +0.09(+0.96%) |
Aug 16, 2023 | 9.480 | 9.535 | 9.410 | 9.420 | 5,224,819 | -0.11(-1.15%) |
Aug 15, 2023 | 9.490 | 9.640 | 9.440 | 9.530 | 6,091,104 | -0.02(-0.21%) |
Aug 14, 2023 | 9.695 | 9.707 | 9.490 | 9.550 | 6,760,172 | -0.23(-2.35%) |
Aug 11, 2023 | 9.620 | 9.838 | 9.574 | 9.780 | 5,534,098 | +0.13(+1.35%) |
Aug 10, 2023 | 9.740 | 9.800 | 9.540 | 9.650 | 7,701,185 | -0.03(-0.31%) |
Aug 09, 2023 | 9.790 | 9.920 | 9.660 | 9.680 | 6,531,322 | -0.10(-1.02%) |
Aug 08, 2023 | 9.520 | 9.800 | 9.500 | 9.780 | 6,899,359 | +0.15(+1.56%) |
Aug 07, 2023 | 9.760 | 9.805 | 9.575 | 9.630 | 8,996,952 | -0.13(-1.33%) |
Aug 04, 2023 | 9.570 | 9.995 | 9.470 | 9.760 | 15,876,477 | +0.19(+1.99%) |
Aug 03, 2023 | 9.130 | 9.605 | 9.090 | 9.570 | 17,646,552 | +0.32(+3.46%) |
Aug 02, 2023 | 8.750 | 9.490 | 8.740 | 9.250 | 33,122,704 | +0.96(+11.58%) |
Aug 01, 2023 | 8.300 | 8.430 | 8.210 | 8.290 | 14,340,485 | -0.11(-1.31%) |
Jul 31, 2023 | 8.450 | 8.460 | 8.310 | 8.400 | 8,429,871 | -0.16(-1.87%) |
Jul 28, 2023 | 8.450 | 8.615 | 8.430 | 8.560 | 7,457,247 | +0.14(+1.66%) |
Jul 27, 2023 | 8.500 | 8.600 | 8.380 | 8.420 | 7,461,300 | -0.10(-1.17%) |
Jul 26, 2023 | 8.470 | 8.530 | 8.400 | 8.520 | 11,367,095 | +0.12(+1.43%) |
Jul 25, 2023 | 8.500 | 8.580 | 8.380 | 8.400 | 10,601,365 | -0.24(-2.78%) |
Jul 24, 2023 | 8.500 | 8.750 | 8.482 | 8.640 | 11,463,129 | +0.13(+1.53%) |
Jul 21, 2023 | 8.470 | 8.550 | 8.400 | 8.510 | 10,668,692 | +0.04(+0.47%) |
Jul 20, 2023 | 8.590 | 8.680 | 8.420 | 8.470 | 10,758,010 | -0.09(-1.05%) |
Jul 19, 2023 | 8.230 | 8.570 | 8.211 | 8.560 | 14,677,673 | +0.43(+5.29%) |
Jul 18, 2023 | 7.970 | 8.170 | 7.950 | 8.130 | 7,020,621 | +0.11(+1.37%) |
Jul 17, 2023 | 8.120 | 8.130 | 8.020 | 8.020 | 11,828,686 | -0.19(-2.31%) |
Jul 14, 2023 | 8.230 | 8.310 | 8.170 | 8.210 | 11,256,512 | +0.11(+1.36%) |
Jul 13, 2023 | 8.170 | 8.220 | 8.071 | 8.100 | 7,190,946 | +0.03(+0.37%) |
Jul 12, 2023 | 8.230 | 8.240 | 8.030 | 8.070 | 8,119,813 | -0.06(-0.74%) |
Jul 11, 2023 | 7.920 | 8.155 | 7.920 | 8.130 | 9,794,083 | +0.23(+2.91%) |
Jul 10, 2023 | 7.940 | 7.955 | 7.800 | 7.900 | 11,440,546 | -0.06(-0.75%) |
Jul 07, 2023 | 7.830 | 8.010 | 7.810 | 7.960 | 14,520,158 | +0.13(+1.66%) |
Jul 06, 2023 | 7.520 | 7.860 | 7.460 | 7.830 | 21,816,038 | +0.34(+4.54%) |
Jul 05, 2023 | 7.510 | 7.730 | 7.420 | 7.490 | 13,585,368 | +0.01(+0.13%) |
Jul 03, 2023 | 7.540 | 7.550 | 7.440 | 7.480 | 4,038,708 | -0.05(-0.66%) |
Jun 30, 2023 | 7.620 | 7.650 | 7.520 | 7.530 | 8,265,639 | -0.04(-0.53%) |
Jun 29, 2023 | 7.500 | 7.640 | 7.450 | 7.570 | 8,560,851 | +0.07(+0.93%) |
Jun 28, 2023 | 7.590 | 7.610 | 7.490 | 7.500 | 7,545,548 | -0.14(-1.83%) |
Jun 27, 2023 | 7.640 | 7.755 | 7.470 | 7.640 | 8,278,448 | +0.00(+0.00%) |
Jun 26, 2023 | 7.630 | 7.720 | 7.600 | 7.640 | 7,670,070 | +0.02(+0.26%) |
Jun 23, 2023 | 7.530 | 7.720 | 7.400 | 7.620 | 8,963,458 | +0.07(+0.93%) |
Jun 22, 2023 | 7.470 | 7.590 | 7.400 | 7.550 | 12,122,638 | +0.08(+1.07%) |
Jun 21, 2023 | 7.510 | 7.520 | 7.400 | 7.470 | 13,893,916 | -0.08(-1.06%) |
Jun 20, 2023 | 7.480 | 7.620 | 7.445 | 7.550 | 15,738,149 | +0.01(+0.13%) |
Jun 16, 2023 | 7.600 | 7.620 | 7.520 | 7.540 | 15,292,811 | -0.04(-0.53%) |
Jun 15, 2023 | 7.480 | 7.655 | 7.445 | 7.580 | 19,422,212 | +0.12(+1.61%) |
Jun 14, 2023 | 7.570 | 7.620 | 7.390 | 7.460 | 11,753,725 | -0.07(-0.93%) |
Jun 13, 2023 | 7.330 | 7.605 | 7.320 | 7.530 | 14,666,766 | +0.22(+3.01%) |
Jun 12, 2023 | 7.350 | 7.380 | 7.270 | 7.310 | 6,659,476 | -0.02(-0.27%) |
Jun 09, 2023 | 7.400 | 7.450 | 7.280 | 7.330 | 14,917,784 | -0.06(-0.81%) |
Jun 08, 2023 | 7.510 | 7.645 | 7.370 | 7.390 | 17,340,684 | +0.01(+0.14%) |
Jun 07, 2023 | 7.290 | 7.430 | 7.240 | 7.380 | 21,983,570 | +0.15(+2.07%) |
Jun 06, 2023 | 7.260 | 7.370 | 7.220 | 7.230 | 19,774,288 | +0.02(+0.28%) |
Jun 05, 2023 | 7.220 | 7.245 | 7.140 | 7.210 | 11,187,607 | -0.02(-0.28%) |
Jun 02, 2023 | 7.250 | 7.260 | 7.120 | 7.230 | 10,316,993 | +0.03(+0.42%) |
Jun 01, 2023 | 7.230 | 7.290 | 7.170 | 7.200 | 17,534,248 | +0.00(+0.00%) |
May 31, 2023 | 7.200 | 7.280 | 7.085 | 7.200 | 20,442,486 | -0.01(-0.14%) |
May 30, 2023 | 7.510 | 7.520 | 7.190 | 7.210 | 13,599,046 | -0.24(-3.22%) |
May 26, 2023 | 7.450 | 7.500 | 7.330 | 7.450 | 14,813,401 | +0.12(+1.64%) |
May 25, 2023 | 7.460 | 7.500 | 7.250 | 7.330 | 20,779,464 | -0.24(-3.17%) |
May 24, 2023 | 7.640 | 7.650 | 7.500 | 7.570 | 11,341,121 | -0.12(-1.56%) |
May 23, 2023 | 7.920 | 7.965 | 7.680 | 7.690 | 16,272,300 | -0.26(-3.27%) |
May 22, 2023 | 8.030 | 8.060 | 7.870 | 7.950 | 13,384,810 | +0.04(+0.51%) |
May 19, 2023 | 8.300 | 8.360 | 7.895 | 7.910 | 77,692,216 | -0.35(-4.24%) |
May 18, 2023 | 8.450 | 8.760 | 8.230 | 8.260 | 33,691,220 | +0.13(+1.60%) |
May 17, 2023 | 8.200 | 8.205 | 7.990 | 8.130 | 9,103,031 | +0.00(+0.00%) |
May 16, 2023 | 8.010 | 8.176 | 8.010 | 8.130 | 18,729,052 | +0.06(+0.74%) |
May 15, 2023 | 8.040 | 8.180 | 8.025 | 8.070 | 10,608,189 | +0.04(+0.50%) |
May 12, 2023 | 8.140 | 8.185 | 7.910 | 8.030 | 18,032,056 | -0.18(-2.19%) |
May 11, 2023 | 8.410 | 8.420 | 8.110 | 8.210 | 14,747,774 | -0.14(-1.68%) |
May 10, 2023 | 8.330 | 8.505 | 8.020 | 8.350 | 26,327,668 | -0.75(-8.24%) |
May 09, 2023 | 9.020 | 9.210 | 8.970 | 9.100 | 8,327,286 | +0.04(+0.44%) |
May 08, 2023 | 8.840 | 9.090 | 8.835 | 9.060 | 10,102,068 | +0.29(+3.31%) |
May 05, 2023 | 8.750 | 8.825 | 8.700 | 8.770 | 5,656,115 | +0.10(+1.15%) |
May 04, 2023 | 8.740 | 8.780 | 8.600 | 8.670 | 5,689,227 | -0.13(-1.48%) |
May 03, 2023 | 8.830 | 8.930 | 8.730 | 8.800 | 6,532,088 | +0.00(+0.00%) |
May 02, 2023 | 8.780 | 8.830 | 8.690 | 8.800 | 6,966,456 | -0.04(-0.45%) |
May 01, 2023 | 8.770 | 8.900 | 8.720 | 8.840 | 5,083,272 | +0.11(+1.26%) |
Apr 28, 2023 | 8.490 | 8.780 | 8.490 | 8.730 | 9,530,579 | +0.21(+2.46%) |
Apr 27, 2023 | 8.280 | 8.610 | 8.195 | 8.520 | 7,173,390 | +0.31(+3.78%) |
Apr 26, 2023 | 8.220 | 8.250 | 8.130 | 8.210 | 6,366,403 | -0.02(-0.24%) |
Apr 25, 2023 | 8.310 | 8.355 | 8.200 | 8.230 | 5,766,547 | -0.12(-1.44%) |
Apr 24, 2023 | 8.320 | 8.350 | 8.275 | 8.350 | 5,419,046 | +0.00(+0.00%) |
Apr 21, 2023 | 8.300 | 8.410 | 8.300 | 8.350 | 3,972,780 | +0.00(+0.00%) |
Apr 20, 2023 | 8.350 | 8.430 | 8.305 | 8.350 | 7,918,443 | -0.14(-1.65%) |
Apr 19, 2023 | 8.470 | 8.530 | 8.415 | 8.490 | 11,691,993 | -0.05(-0.59%) |
Apr 18, 2023 | 8.550 | 8.620 | 8.490 | 8.540 | 13,580,308 | +0.04(+0.47%) |
Apr 17, 2023 | 8.350 | 8.560 | 8.290 | 8.500 | 11,959,735 | +0.21(+2.53%) |
Apr 14, 2023 | 8.600 | 8.690 | 8.100 | 8.290 | 35,023,140 | -0.97(-10.48%) |
Apr 13, 2023 | 9.420 | 9.465 | 9.230 | 9.260 | 9,210,342 | -0.10(-1.07%) |
Apr 12, 2023 | 9.560 | 9.600 | 9.270 | 9.360 | 7,729,808 | -0.11(-1.16%) |
Apr 11, 2023 | 9.530 | 9.585 | 9.460 | 9.470 | 6,780,766 | +0.06(+0.64%) |
Apr 10, 2023 | 9.270 | 9.455 | 9.220 | 9.410 | 5,751,535 | +0.14(+1.51%) |
Apr 06, 2023 | 9.270 | 9.340 | 9.245 | 9.270 | 8,031,684 | +0.07(+0.76%) |
Apr 05, 2023 | 9.150 | 9.240 | 9.070 | 9.200 | 5,358,941 | +0.10(+1.10%) |
Apr 04, 2023 | 9.180 | 9.220 | 9.020 | 9.100 | 10,319,496 | -0.02(-0.22%) |