Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.47 | 17.69 | 17.27 | 17.66 | 270,333 | +0.31(+1.79%) |
Mar 27, 2024 | 17.08 | 17.40 | 16.80 | 17.35 | 419,297 | +0.44(+2.60%) |
Mar 26, 2024 | 17.10 | 17.32 | 16.91 | 16.91 | 230,584 | -0.07(-0.41%) |
Mar 25, 2024 | 16.82 | 17.18 | 16.81 | 16.98 | 257,485 | +0.11(+0.65%) |
Mar 22, 2024 | 16.87 | 17.06 | 16.68 | 16.87 | 178,532 | -0.01(-0.06%) |
Mar 21, 2024 | 17.25 | 17.56 | 16.72 | 16.88 | 539,680 | -0.23(-1.34%) |
Mar 20, 2024 | 17.32 | 17.32 | 16.40 | 17.11 | 486,353 | -0.24(-1.38%) |
Mar 19, 2024 | 16.23 | 17.36 | 16.13 | 17.35 | 647,244 | +1.01(+6.18%) |
Mar 18, 2024 | 16.49 | 16.49 | 15.77 | 16.34 | 571,656 | -0.13(-0.79%) |
Mar 15, 2024 | 15.44 | 16.58 | 15.27 | 16.47 | 751,476 | +0.99(+6.40%) |
Mar 14, 2024 | 15.45 | 15.58 | 15.23 | 15.48 | 217,956 | -0.02(-0.13%) |
Mar 13, 2024 | 15.27 | 15.67 | 15.27 | 15.50 | 180,861 | +0.23(+1.51%) |
Mar 12, 2024 | 15.34 | 15.46 | 15.20 | 15.27 | 207,686 | -0.12(-0.78%) |
Mar 11, 2024 | 15.10 | 15.49 | 15.04 | 15.39 | 155,391 | +0.27(+1.79%) |
Mar 08, 2024 | 15.33 | 15.55 | 15.07 | 15.12 | 201,656 | -0.15(-0.98%) |
Mar 07, 2024 | 14.85 | 15.42 | 14.85 | 15.27 | 349,544 | +0.49(+3.32%) |
Mar 06, 2024 | 14.82 | 14.86 | 14.65 | 14.78 | 200,983 | +0.13(+0.89%) |
Mar 05, 2024 | 14.65 | 15.15 | 14.61 | 14.65 | 319,960 | -0.09(-0.61%) |
Mar 04, 2024 | 14.78 | 14.97 | 14.66 | 14.74 | 196,670 | -0.04(-0.27%) |
Mar 01, 2024 | 14.48 | 14.80 | 14.35 | 14.78 | 227,877 | +0.15(+1.03%) |
Feb 29, 2024 | 14.67 | 14.70 | 14.14 | 14.63 | 437,736 | +0.08(+0.55%) |
Feb 28, 2024 | 14.56 | 14.71 | 14.38 | 14.55 | 518,924 | -0.20(-1.36%) |
Feb 27, 2024 | 15.50 | 15.57 | 14.71 | 14.75 | 490,323 | -0.44(-2.90%) |
Feb 26, 2024 | 14.89 | 15.37 | 14.89 | 15.19 | 305,215 | +0.29(+1.95%) |
Feb 23, 2024 | 15.36 | 15.36 | 14.72 | 14.90 | 241,158 | -0.46(-2.99%) |
Feb 22, 2024 | 15.31 | 15.58 | 15.27 | 15.36 | 408,333 | -0.11(-0.71%) |
Feb 21, 2024 | 15.38 | 15.66 | 15.28 | 15.47 | 507,901 | -0.05(-0.32%) |
Feb 20, 2024 | 15.03 | 15.54 | 15.03 | 15.52 | 290,154 | -0.03(-0.19%) |
Feb 16, 2024 | 15.24 | 15.61 | 15.01 | 15.55 | 295,396 | +0.16(+1.04%) |
Feb 15, 2024 | 15.10 | 15.62 | 15.10 | 15.39 | 453,159 | +0.30(+1.99%) |
Feb 14, 2024 | 15.07 | 15.26 | 14.94 | 15.09 | 605,447 | +0.07(+0.46%) |
Feb 13, 2024 | 14.54 | 15.41 | 14.51 | 15.02 | 435,914 | -0.13(-0.85%) |
Feb 12, 2024 | 15.28 | 15.61 | 15.12 | 15.15 | 872,267 | -0.21(-1.37%) |
Feb 09, 2024 | 14.86 | 15.65 | 14.79 | 15.36 | 1,232,400 | +0.67(+4.56%) |
Feb 08, 2024 | 14.09 | 15.15 | 13.75 | 14.69 | 1,224,034 | +1.78(+13.79%) |
Feb 07, 2024 | 12.81 | 13.01 | 12.59 | 12.91 | 438,909 | +0.08(+0.62%) |
Feb 06, 2024 | 12.45 | 13.17 | 12.41 | 12.83 | 360,213 | +0.42(+3.38%) |
Feb 05, 2024 | 12.51 | 12.51 | 12.19 | 12.41 | 216,003 | -0.26(-2.05%) |
Feb 02, 2024 | 12.82 | 12.89 | 12.57 | 12.67 | 225,561 | -0.21(-1.63%) |
Feb 01, 2024 | 12.72 | 13.27 | 12.72 | 12.88 | 487,481 | +0.21(+1.66%) |
Jan 31, 2024 | 12.89 | 13.06 | 12.62 | 12.67 | 209,912 | -0.24(-1.86%) |
Jan 30, 2024 | 12.99 | 12.99 | 12.65 | 12.91 | 228,057 | -0.08(-0.62%) |
Jan 29, 2024 | 13.02 | 13.13 | 12.81 | 12.99 | 279,128 | -0.04(-0.31%) |
Jan 26, 2024 | 12.80 | 13.06 | 12.65 | 13.03 | 200,372 | +0.32(+2.52%) |
Jan 25, 2024 | 12.90 | 13.17 | 12.71 | 12.71 | 242,036 | -0.19(-1.47%) |
Jan 24, 2024 | 11.95 | 12.96 | 11.95 | 12.90 | 559,751 | +1.25(+10.73%) |
Jan 23, 2024 | 12.05 | 12.05 | 11.49 | 11.65 | 556,509 | -0.03(-0.26%) |
Jan 22, 2024 | 11.85 | 12.06 | 11.63 | 11.68 | 357,515 | -0.12(-1.02%) |
Jan 19, 2024 | 12.29 | 12.29 | 11.69 | 11.80 | 284,353 | -0.33(-2.72%) |
Jan 18, 2024 | 12.16 | 12.16 | 11.75 | 12.13 | 196,670 | -0.02(-0.16%) |
Jan 17, 2024 | 11.93 | 12.24 | 11.83 | 12.15 | 288,606 | +0.04(+0.33%) |
Jan 16, 2024 | 11.69 | 12.14 | 11.59 | 12.11 | 619,468 | +0.39(+3.33%) |
Jan 12, 2024 | 11.79 | 11.90 | 11.61 | 11.72 | 163,101 | +0.03(+0.26%) |
Jan 11, 2024 | 11.76 | 11.76 | 11.36 | 11.69 | 444,275 | -0.11(-0.93%) |
Jan 10, 2024 | 11.68 | 11.82 | 11.22 | 11.80 | 559,024 | +0.06(+0.51%) |
Jan 09, 2024 | 11.52 | 11.78 | 11.45 | 11.74 | 484,983 | +0.05(+0.43%) |
Jan 08, 2024 | 12.22 | 12.40 | 11.55 | 11.69 | 738,079 | -0.57(-4.65%) |
Jan 05, 2024 | 12.36 | 12.63 | 12.24 | 12.26 | 314,972 | -0.21(-1.68%) |
Jan 04, 2024 | 12.55 | 12.65 | 12.32 | 12.47 | 205,904 | +0.02(+0.16%) |
Jan 03, 2024 | 12.74 | 12.87 | 12.43 | 12.45 | 445,443 | -0.36(-2.81%) |
Jan 02, 2024 | 12.65 | 12.92 | 12.61 | 12.81 | 319,311 | -0.01(-0.08%) |
Dec 29, 2023 | 13.14 | 13.25 | 12.80 | 12.82 | 321,807 | -0.36(-2.73%) |
Dec 28, 2023 | 13.39 | 13.39 | 12.99 | 13.18 | 248,404 | -0.21(-1.57%) |
Dec 27, 2023 | 13.03 | 13.46 | 12.94 | 13.39 | 334,418 | +0.38(+2.92%) |
Dec 26, 2023 | 13.16 | 13.21 | 12.98 | 13.01 | 201,816 | -0.04(-0.31%) |
Dec 22, 2023 | 13.05 | 13.11 | 12.94 | 13.05 | 219,020 | +0.13(+1.01%) |
Dec 21, 2023 | 12.93 | 13.11 | 12.81 | 12.92 | 364,371 | +0.18(+1.41%) |
Dec 20, 2023 | 13.11 | 13.19 | 12.57 | 12.74 | 579,125 | -0.39(-2.97%) |
Dec 19, 2023 | 12.93 | 13.32 | 12.93 | 13.13 | 375,390 | +0.26(+2.02%) |
Dec 18, 2023 | 13.00 | 13.11 | 12.84 | 12.87 | 442,590 | -0.08(-0.62%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.52 | 12.95 | 1,623,538 | -0.04(-0.31%) |
Dec 14, 2023 | 13.20 | 13.40 | 12.89 | 12.99 | 531,321 | +0.05(+0.39%) |
Dec 13, 2023 | 12.96 | 13.13 | 12.67 | 12.94 | 269,325 | +0.03(+0.23%) |
Dec 12, 2023 | 13.09 | 13.20 | 12.85 | 12.91 | 322,283 | -0.13(-1.00%) |
Dec 11, 2023 | 12.99 | 13.06 | 12.73 | 13.04 | 282,295 | +0.04(+0.31%) |
Dec 08, 2023 | 12.45 | 13.16 | 12.42 | 13.00 | 806,775 | +0.49(+3.92%) |
Dec 07, 2023 | 12.54 | 12.62 | 12.29 | 12.51 | 215,773 | -0.05(-0.40%) |
Dec 06, 2023 | 12.89 | 12.89 | 12.53 | 12.56 | 354,299 | -0.16(-1.26%) |
Dec 05, 2023 | 12.40 | 12.78 | 12.27 | 12.72 | 376,402 | +0.21(+1.68%) |
Dec 04, 2023 | 12.46 | 12.82 | 12.40 | 12.51 | 363,224 | -0.10(-0.79%) |
Dec 01, 2023 | 12.38 | 12.67 | 12.00 | 12.61 | 328,372 | +0.12(+0.96%) |
Nov 30, 2023 | 12.20 | 13.09 | 12.16 | 12.49 | 1,057,262 | +1.01(+8.80%) |
Nov 29, 2023 | 11.18 | 11.60 | 11.18 | 11.48 | 177,020 | +0.33(+2.96%) |
Nov 28, 2023 | 11.30 | 11.30 | 11.02 | 11.15 | 163,230 | -0.24(-2.11%) |
Nov 27, 2023 | 11.40 | 11.58 | 11.32 | 11.39 | 440,790 | -0.07(-0.61%) |
Nov 24, 2023 | 11.14 | 11.49 | 11.14 | 11.46 | 102,057 | +0.28(+2.50%) |
Nov 22, 2023 | 11.08 | 11.27 | 11.08 | 11.18 | 157,447 | +0.24(+2.19%) |
Nov 21, 2023 | 11.09 | 11.16 | 10.92 | 10.94 | 376,083 | -0.14(-1.26%) |
Nov 20, 2023 | 11.01 | 11.09 | 10.88 | 11.08 | 162,131 | +0.15(+1.37%) |
Nov 17, 2023 | 11.26 | 11.26 | 10.91 | 10.93 | 236,205 | -0.28(-2.50%) |
Nov 16, 2023 | 11.57 | 11.57 | 11.00 | 11.21 | 317,985 | -0.35(-3.03%) |
Nov 15, 2023 | 11.34 | 11.73 | 11.31 | 11.56 | 464,656 | +0.19(+1.67%) |
Nov 14, 2023 | 10.85 | 11.38 | 10.85 | 11.37 | 343,839 | +0.68(+6.36%) |
Nov 13, 2023 | 10.99 | 11.01 | 10.46 | 10.69 | 240,872 | -0.40(-3.61%) |
Nov 10, 2023 | 10.82 | 11.37 | 10.76 | 11.09 | 344,936 | +0.28(+2.59%) |
Nov 09, 2023 | 10.77 | 10.94 | 10.59 | 10.81 | 708,176 | +0.09(+0.84%) |
Nov 08, 2023 | 10.97 | 10.97 | 10.41 | 10.72 | 483,065 | -0.22(-2.01%) |
Nov 07, 2023 | 10.93 | 11.08 | 10.79 | 10.94 | 488,926 | +0.02(+0.18%) |
Nov 06, 2023 | 10.96 | 11.26 | 10.84 | 10.92 | 508,106 | -0.09(-0.82%) |
Nov 03, 2023 | 11.56 | 11.77 | 10.89 | 11.01 | 538,965 | -0.17(-1.52%) |
Nov 02, 2023 | 10.74 | 12.20 | 10.70 | 11.18 | 1,467,885 | -0.48(-4.12%) |
Nov 01, 2023 | 11.37 | 11.67 | 11.17 | 11.66 | 735,445 | +0.35(+3.09%) |
Oct 31, 2023 | 10.27 | 11.33 | 10.22 | 11.31 | 1,803,882 | +1.12(+10.99%) |
Oct 30, 2023 | 10.21 | 10.43 | 10.17 | 10.19 | 267,082 | +0.17(+1.70%) |
Oct 27, 2023 | 10.13 | 10.13 | 9.890 | 10.02 | 297,948 | -0.11(-1.09%) |
Oct 26, 2023 | 10.19 | 10.29 | 9.970 | 10.13 | 278,086 | +0.02(+0.20%) |
Oct 25, 2023 | 10.31 | 10.33 | 10.05 | 10.11 | 283,350 | -0.29(-2.79%) |
Oct 24, 2023 | 10.39 | 10.48 | 10.25 | 10.40 | 230,133 | +0.16(+1.56%) |
Oct 23, 2023 | 10.35 | 10.61 | 10.21 | 10.24 | 415,338 | -0.16(-1.54%) |
Oct 20, 2023 | 10.78 | 10.88 | 10.33 | 10.40 | 426,244 | -0.31(-2.89%) |
Oct 19, 2023 | 10.62 | 11.00 | 10.48 | 10.71 | 418,428 | +0.11(+1.04%) |
Oct 18, 2023 | 10.89 | 10.90 | 10.49 | 10.60 | 391,953 | -0.43(-3.90%) |
Oct 17, 2023 | 10.45 | 11.05 | 10.45 | 11.03 | 793,080 | +0.58(+5.55%) |
Oct 16, 2023 | 9.460 | 10.48 | 9.580 | 10.45 | 921,894 | +1.10(+11.76%) |
Oct 13, 2023 | 9.160 | 9.400 | 9.160 | 9.350 | 337,366 | +0.23(+2.52%) |
Oct 12, 2023 | 9.310 | 9.310 | 8.955 | 9.120 | 193,096 | -0.19(-2.04%) |
Oct 11, 2023 | 9.300 | 9.360 | 9.170 | 9.310 | 225,206 | +0.04(+0.49%) |
Oct 10, 2023 | 9.170 | 9.520 | 9.170 | 9.265 | 438,771 | -0.05(-0.59%) |
Oct 09, 2023 | 8.920 | 9.340 | 8.740 | 9.320 | 629,416 | +0.35(+3.90%) |
Oct 06, 2023 | 8.580 | 9.000 | 8.440 | 8.970 | 391,062 | +0.26(+2.99%) |
Oct 05, 2023 | 9.100 | 9.100 | 8.640 | 8.710 | 440,068 | -0.41(-4.50%) |
Oct 04, 2023 | 8.860 | 9.140 | 8.790 | 9.120 | 335,598 | +0.25(+2.82%) |
Oct 03, 2023 | 8.790 | 8.910 | 8.730 | 8.870 | 272,304 | +0.02(+0.23%) |
Oct 02, 2023 | 8.930 | 9.030 | 8.680 | 8.850 | 309,715 | -0.12(-1.34%) |
Sep 29, 2023 | 9.050 | 9.225 | 8.950 | 8.970 | 632,680 | -0.02(-0.22%) |
Sep 28, 2023 | 8.830 | 9.040 | 8.730 | 8.990 | 417,215 | +0.18(+2.04%) |
Sep 27, 2023 | 9.090 | 9.090 | 8.710 | 8.810 | 305,812 | -0.19(-2.11%) |
Sep 26, 2023 | 8.920 | 9.020 | 8.880 | 9.000 | 562,679 | +0.01(+0.11%) |
Sep 25, 2023 | 8.900 | 9.000 | 8.955 | 8.990 | 236,917 | +0.07(+0.78%) |
Sep 22, 2023 | 8.910 | 9.290 | 8.880 | 8.920 | 446,262 | +0.07(+0.79%) |
Sep 21, 2023 | 8.870 | 8.964 | 8.530 | 8.850 | 735,321 | -0.09(-1.01%) |
Sep 20, 2023 | 8.910 | 9.205 | 8.910 | 8.940 | 407,812 | +0.05(+0.56%) |
Sep 19, 2023 | 8.930 | 9.000 | 8.820 | 8.890 | 160,397 | -0.03(-0.34%) |
Sep 18, 2023 | 8.990 | 9.260 | 8.900 | 8.920 | 399,322 | -0.05(-0.56%) |
Sep 15, 2023 | 9.310 | 9.310 | 8.855 | 8.970 | 581,417 | -0.32(-3.44%) |
Sep 14, 2023 | 9.270 | 9.520 | 9.210 | 9.290 | 169,427 | +0.14(+1.53%) |
Sep 13, 2023 | 9.060 | 9.180 | 8.860 | 9.150 | 304,209 | +0.10(+1.10%) |
Sep 12, 2023 | 9.340 | 9.420 | 8.995 | 9.050 | 230,528 | -0.36(-3.83%) |
Sep 11, 2023 | 9.380 | 9.550 | 9.330 | 9.410 | 228,308 | +0.03(+0.32%) |
Sep 08, 2023 | 9.500 | 9.545 | 9.285 | 9.380 | 199,537 | -0.07(-0.74%) |
Sep 07, 2023 | 9.490 | 9.490 | 9.125 | 9.450 | 391,313 | -0.09(-0.94%) |
Sep 06, 2023 | 9.580 | 9.750 | 9.420 | 9.540 | 295,417 | -0.07(-0.73%) |
Sep 05, 2023 | 9.850 | 9.990 | 9.590 | 9.610 | 246,433 | -0.31(-3.13%) |
Sep 01, 2023 | 9.950 | 10.05 | 9.780 | 9.920 | 189,038 | +0.02(+0.20%) |
Aug 31, 2023 | 10.15 | 10.30 | 9.880 | 9.900 | 363,464 | -0.21(-2.08%) |
Aug 30, 2023 | 9.800 | 10.13 | 9.785 | 10.11 | 383,599 | +0.28(+2.85%) |
Aug 29, 2023 | 9.400 | 9.860 | 9.330 | 9.830 | 366,117 | +0.23(+2.40%) |
Aug 28, 2023 | 9.490 | 9.690 | 9.470 | 9.600 | 279,300 | +0.21(+2.24%) |
Aug 25, 2023 | 9.690 | 9.750 | 9.270 | 9.390 | 293,879 | -0.34(-3.49%) |
Aug 24, 2023 | 9.890 | 9.890 | 9.600 | 9.730 | 196,870 | -0.11(-1.12%) |
Aug 23, 2023 | 9.810 | 9.985 | 9.770 | 9.840 | 244,095 | +0.03(+0.31%) |
Aug 22, 2023 | 9.820 | 9.820 | 9.570 | 9.810 | 245,168 | -0.01(-0.10%) |
Aug 21, 2023 | 10.18 | 10.18 | 9.820 | 9.820 | 286,402 | -0.38(-3.73%) |
Aug 18, 2023 | 10.35 | 10.53 | 10.14 | 10.20 | 341,773 | -0.36(-3.41%) |
Aug 17, 2023 | 10.31 | 10.70 | 10.31 | 10.56 | 609,527 | +0.29(+2.82%) |
Aug 16, 2023 | 9.730 | 10.46 | 9.730 | 10.27 | 879,795 | +0.48(+4.90%) |
Aug 15, 2023 | 9.590 | 9.880 | 9.470 | 9.790 | 346,589 | +0.09(+0.93%) |
Aug 14, 2023 | 9.590 | 9.770 | 9.060 | 9.700 | 510,644 | -0.03(-0.31%) |
Aug 11, 2023 | 9.880 | 10.05 | 9.540 | 9.730 | 629,749 | -0.32(-3.18%) |
Aug 10, 2023 | 8.750 | 10.35 | 8.750 | 10.05 | 1,213,001 | +1.47(+17.13%) |
Aug 09, 2023 | 9.090 | 9.095 | 8.500 | 8.580 | 716,764 | -0.57(-6.23%) |
Aug 08, 2023 | 8.960 | 9.160 | 8.600 | 9.150 | 568,729 | -0.01(-0.11%) |
Aug 07, 2023 | 9.020 | 9.230 | 8.905 | 9.160 | 276,355 | +0.18(+2.00%) |
Aug 04, 2023 | 8.790 | 9.000 | 8.570 | 8.980 | 266,591 | +0.16(+1.81%) |
Aug 03, 2023 | 8.430 | 8.865 | 8.430 | 8.820 | 280,185 | +0.39(+4.63%) |
Aug 02, 2023 | 8.400 | 8.460 | 8.080 | 8.430 | 611,539 | -0.05(-0.59%) |
Aug 01, 2023 | 8.840 | 8.840 | 8.460 | 8.480 | 292,044 | -0.40(-4.50%) |
Jul 31, 2023 | 8.750 | 8.970 | 8.750 | 8.880 | 316,118 | +0.13(+1.49%) |
Jul 28, 2023 | 8.900 | 8.960 | 8.590 | 8.750 | 386,254 | -0.03(-0.34%) |
Jul 27, 2023 | 9.200 | 9.225 | 8.720 | 8.780 | 437,795 | -0.47(-5.08%) |
Jul 26, 2023 | 9.030 | 9.270 | 8.980 | 9.250 | 247,948 | +0.21(+2.32%) |
Jul 25, 2023 | 9.040 | 9.160 | 8.935 | 9.040 | 200,435 | -0.05(-0.55%) |
Jul 24, 2023 | 9.020 | 9.150 | 8.860 | 9.090 | 241,170 | +0.09(+1.00%) |
Jul 21, 2023 | 9.130 | 9.220 | 8.840 | 9.000 | 372,757 | -0.02(-0.22%) |
Jul 20, 2023 | 9.280 | 9.400 | 8.765 | 9.020 | 450,117 | -0.25(-2.70%) |
Jul 19, 2023 | 9.700 | 9.700 | 9.110 | 9.270 | 317,003 | -0.37(-3.84%) |
Jul 18, 2023 | 9.150 | 9.670 | 9.140 | 9.640 | 467,737 | +0.48(+5.24%) |
Jul 17, 2023 | 8.920 | 9.220 | 8.890 | 9.160 | 247,386 | +0.19(+2.12%) |
Jul 14, 2023 | 9.110 | 9.170 | 8.780 | 8.970 | 260,743 | -0.12(-1.32%) |
Jul 13, 2023 | 8.970 | 9.420 | 8.645 | 9.090 | 773,174 | -0.52(-5.41%) |
Jul 12, 2023 | 9.310 | 9.820 | 9.170 | 9.610 | 398,701 | +0.49(+5.37%) |
Jul 11, 2023 | 8.940 | 9.260 | 8.940 | 9.120 | 253,131 | +0.20(+2.24%) |
Jul 10, 2023 | 8.680 | 8.940 | 8.655 | 8.920 | 299,469 | +0.21(+2.41%) |
Jul 07, 2023 | 8.540 | 8.820 | 8.540 | 8.710 | 254,393 | +0.21(+2.47%) |
Jul 06, 2023 | 8.570 | 8.570 | 8.290 | 8.500 | 231,390 | -0.10(-1.16%) |
Jul 05, 2023 | 8.760 | 8.780 | 8.415 | 8.600 | 361,051 | -0.22(-2.49%) |
Jul 03, 2023 | 8.840 | 8.925 | 8.625 | 8.820 | 163,959 | -0.01(-0.11%) |
Jun 30, 2023 | 8.830 | 8.900 | 8.715 | 8.830 | 368,200 | +0.05(+0.57%) |
Jun 29, 2023 | 8.520 | 8.780 | 8.520 | 8.780 | 216,570 | +0.27(+3.17%) |
Jun 28, 2023 | 8.370 | 8.570 | 8.330 | 8.510 | 214,280 | +0.16(+1.92%) |
Jun 27, 2023 | 8.420 | 8.465 | 8.250 | 8.350 | 206,804 | -0.01(-0.12%) |
Jun 26, 2023 | 8.420 | 8.600 | 8.350 | 8.360 | 293,075 | -0.08(-0.95%) |
Jun 23, 2023 | 8.440 | 8.700 | 8.340 | 8.440 | 1,968,072 | -0.15(-1.75%) |
Jun 22, 2023 | 8.440 | 8.670 | 8.300 | 8.590 | 374,546 | +0.11(+1.30%) |
Jun 21, 2023 | 8.520 | 8.585 | 8.350 | 8.480 | 378,147 | -0.10(-1.17%) |
Jun 20, 2023 | 8.330 | 8.580 | 8.300 | 8.580 | 341,015 | +0.17(+2.02%) |
Jun 16, 2023 | 8.500 | 8.515 | 8.180 | 8.410 | 858,577 | +0.04(+0.48%) |
Jun 15, 2023 | 8.550 | 8.690 | 8.270 | 8.370 | 784,825 | -0.17(-1.99%) |
Jun 14, 2023 | 9.010 | 9.242 | 8.480 | 8.540 | 847,384 | -0.47(-5.22%) |
Jun 13, 2023 | 9.030 | 9.210 | 8.890 | 9.010 | 506,948 | -0.02(-0.22%) |
Jun 12, 2023 | 9.310 | 9.310 | 9.005 | 9.030 | 278,969 | -0.25(-2.69%) |
Jun 09, 2023 | 9.160 | 9.425 | 9.120 | 9.280 | 659,889 | +0.12(+1.31%) |
Jun 08, 2023 | 9.580 | 9.610 | 9.095 | 9.160 | 435,317 | -0.52(-5.37%) |
Jun 07, 2023 | 9.590 | 9.875 | 9.590 | 9.680 | 470,435 | +0.15(+1.57%) |
Jun 06, 2023 | 9.290 | 9.785 | 9.250 | 9.530 | 454,065 | +0.24(+2.58%) |
Jun 05, 2023 | 9.660 | 9.660 | 9.230 | 9.290 | 406,727 | -0.48(-4.91%) |
Jun 02, 2023 | 9.520 | 9.800 | 9.520 | 9.770 | 305,350 | +0.36(+3.83%) |
Jun 01, 2023 | 9.230 | 9.530 | 9.150 | 9.410 | 324,505 | +0.19(+2.06%) |
May 31, 2023 | 9.290 | 9.420 | 9.090 | 9.220 | 331,690 | -0.08(-0.86%) |
May 30, 2023 | 9.460 | 9.590 | 9.150 | 9.300 | 478,805 | -0.13(-1.38%) |
May 26, 2023 | 9.150 | 9.560 | 9.150 | 9.430 | 301,617 | +0.33(+3.63%) |
May 25, 2023 | 9.060 | 9.190 | 8.950 | 9.100 | 353,040 | -0.14(-1.52%) |
May 24, 2023 | 9.220 | 9.310 | 9.130 | 9.240 | 331,399 | -0.01(-0.11%) |
May 23, 2023 | 9.400 | 9.750 | 9.150 | 9.250 | 623,355 | -0.13(-1.39%) |
May 22, 2023 | 8.920 | 9.430 | 8.700 | 9.380 | 902,174 | +0.39(+4.34%) |
May 19, 2023 | 8.850 | 9.050 | 8.690 | 8.990 | 1,055,704 | +0.29(+3.33%) |
May 18, 2023 | 7.850 | 8.745 | 7.840 | 8.700 | 1,278,160 | +1.03(+13.43%) |
May 17, 2023 | 7.250 | 8.110 | 7.230 | 7.670 | 1,567,902 | +0.42(+5.79%) |
May 16, 2023 | 7.410 | 7.550 | 7.145 | 7.250 | 820,145 | -0.24(-3.20%) |
May 15, 2023 | 7.420 | 7.780 | 7.400 | 7.490 | 1,241,098 | +0.29(+4.03%) |
May 12, 2023 | 7.080 | 7.330 | 6.920 | 7.200 | 912,600 | +0.07(+0.98%) |
May 11, 2023 | 6.930 | 7.180 | 6.790 | 7.130 | 901,021 | +0.18(+2.59%) |
May 10, 2023 | 6.920 | 7.155 | 6.900 | 6.950 | 890,243 | +0.03(+0.43%) |
May 09, 2023 | 7.380 | 7.450 | 6.900 | 6.920 | 1,173,636 | -0.46(-6.23%) |
May 08, 2023 | 8.100 | 8.100 | 7.300 | 7.380 | 1,006,997 | -0.72(-8.83%) |
May 05, 2023 | 8.600 | 8.685 | 8.060 | 8.095 | 1,436,800 | -0.51(-5.93%) |
May 04, 2023 | 8.530 | 9.600 | 8.340 | 8.605 | 3,367,290 | -1.09(-11.29%) |
May 03, 2023 | 10.28 | 10.32 | 9.560 | 9.700 | 944,574 | -0.58(-5.60%) |
May 02, 2023 | 11.08 | 11.08 | 10.16 | 10.28 | 834,022 | -0.90(-8.09%) |
May 01, 2023 | 11.11 | 11.35 | 11.05 | 11.18 | 269,249 | +0.07(+0.63%) |
Apr 28, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 388,023 | +0.06(+0.54%) |
Apr 27, 2023 | 11.14 | 11.21 | 10.88 | 11.05 | 383,838 | +0.00(+0.00%) |
Apr 26, 2023 | 11.31 | 11.45 | 10.86 | 11.05 | 497,770 | -0.31(-2.73%) |
Apr 25, 2023 | 11.51 | 11.63 | 11.28 | 11.36 | 336,709 | -0.24(-2.07%) |
Apr 24, 2023 | 11.85 | 11.89 | 11.53 | 11.60 | 363,018 | -0.24(-2.03%) |
Apr 21, 2023 | 11.92 | 12.01 | 11.69 | 11.84 | 569,188 | -0.09(-0.75%) |
Apr 20, 2023 | 11.97 | 12.06 | 11.78 | 11.93 | 503,975 | -0.07(-0.58%) |
Apr 19, 2023 | 12.67 | 12.67 | 11.92 | 12.00 | 917,189 | -0.69(-5.44%) |
Apr 18, 2023 | 13.18 | 13.32 | 12.69 | 12.69 | 585,867 | -0.42(-3.17%) |
Apr 17, 2023 | 13.23 | 13.23 | 12.43 | 13.11 | 709,818 | -0.13(-0.98%) |
Apr 14, 2023 | 14.28 | 14.28 | 12.63 | 13.23 | 1,026,257 | -1.17(-8.09%) |
Apr 13, 2023 | 14.44 | 14.72 | 14.22 | 14.40 | 279,955 | +0.10(+0.70%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.28 | 14.30 | 326,823 | -0.41(-2.79%) |
Apr 11, 2023 | 15.05 | 15.23 | 14.71 | 14.71 | 171,840 | -0.30(-2.00%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.85 | 15.01 | 156,868 | +0.06(+0.40%) |
Apr 06, 2023 | 15.13 | 15.18 | 14.88 | 14.95 | 143,758 | -0.05(-0.33%) |
Apr 05, 2023 | 15.30 | 15.33 | 14.89 | 15.00 | 255,057 | -0.40(-2.60%) |
Apr 04, 2023 | 15.69 | 15.84 | 15.12 | 15.40 | 178,066 | -0.24(-1.53%) |