Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.500 | 9.860 | 9.150 | 9.630 | 248,638 | -0.07(-0.72%) |
Apr 29, 2024 | 9.460 | 10.47 | 9.380 | 9.700 | 599,162 | +0.30(+3.19%) |
Apr 26, 2024 | 7.740 | 9.480 | 7.410 | 9.400 | 468,943 | +1.75(+22.88%) |
Apr 25, 2024 | 7.760 | 7.760 | 6.390 | 7.650 | 546,460 | -0.31(-3.89%) |
Apr 24, 2024 | 7.760 | 8.660 | 7.750 | 7.960 | 693,446 | +0.26(+3.38%) |
Apr 23, 2024 | 6.790 | 7.850 | 6.790 | 7.700 | 413,498 | +0.95(+14.07%) |
Apr 22, 2024 | 7.250 | 7.250 | 6.700 | 6.750 | 238,718 | -0.45(-6.25%) |
Apr 19, 2024 | 7.350 | 7.430 | 7.040 | 7.200 | 219,365 | -0.21(-2.83%) |
Apr 18, 2024 | 8.010 | 8.266 | 7.120 | 7.410 | 446,866 | -0.72(-8.86%) |
Apr 17, 2024 | 9.370 | 9.370 | 8.050 | 8.130 | 252,207 | -1.07(-11.63%) |
Apr 16, 2024 | 9.180 | 9.560 | 8.990 | 9.200 | 140,343 | -0.21(-2.23%) |
Apr 15, 2024 | 9.140 | 9.790 | 8.930 | 9.410 | 185,549 | +0.25(+2.73%) |
Apr 12, 2024 | 8.320 | 9.300 | 8.283 | 9.160 | 321,381 | +0.80(+9.57%) |
Apr 11, 2024 | 8.270 | 8.400 | 8.090 | 8.360 | 232,692 | +0.18(+2.20%) |
Apr 10, 2024 | 8.740 | 8.740 | 7.930 | 8.180 | 238,041 | -0.56(-6.41%) |
Apr 09, 2024 | 8.810 | 9.070 | 8.640 | 8.740 | 170,556 | -0.02(-0.23%) |
Apr 08, 2024 | 8.860 | 9.140 | 8.605 | 8.760 | 125,594 | +0.00(+0.00%) |
Apr 05, 2024 | 8.750 | 9.110 | 8.590 | 8.760 | 98,674 | -0.13(-1.46%) |
Apr 04, 2024 | 9.210 | 9.520 | 8.860 | 8.890 | 126,699 | -0.14(-1.55%) |
Apr 03, 2024 | 9.330 | 9.330 | 8.660 | 9.030 | 138,812 | -0.11(-1.20%) |
Apr 02, 2024 | 9.270 | 9.360 | 8.950 | 9.140 | 142,102 | -0.31(-3.28%) |
Apr 01, 2024 | 10.47 | 10.85 | 9.310 | 9.450 | 270,688 | -0.20(-2.07%) |
Mar 28, 2024 | 9.280 | 9.710 | 9.201 | 9.650 | 244,280 | +0.38(+4.10%) |
Mar 27, 2024 | 8.790 | 9.410 | 8.650 | 9.270 | 264,843 | +0.59(+6.80%) |
Mar 26, 2024 | 8.780 | 9.092 | 8.210 | 8.680 | 592,532 | -0.03(-0.34%) |
Mar 25, 2024 | 10.35 | 10.57 | 8.625 | 8.710 | 334,231 | -1.58(-15.35%) |
Mar 22, 2024 | 10.28 | 10.57 | 10.14 | 10.29 | 137,058 | +0.06(+0.59%) |
Mar 21, 2024 | 9.820 | 10.27 | 9.640 | 10.23 | 154,687 | +0.37(+3.75%) |
Mar 20, 2024 | 9.920 | 10.20 | 9.675 | 9.860 | 248,280 | -0.06(-0.60%) |
Mar 19, 2024 | 10.25 | 10.43 | 9.850 | 9.920 | 131,209 | -0.52(-4.98%) |
Mar 18, 2024 | 10.49 | 10.92 | 10.30 | 10.44 | 173,737 | -0.20(-1.88%) |
Mar 15, 2024 | 10.06 | 10.69 | 10.02 | 10.64 | 360,526 | +0.44(+4.31%) |
Mar 14, 2024 | 9.820 | 10.43 | 9.670 | 10.20 | 317,206 | +0.25(+2.51%) |
Mar 13, 2024 | 10.00 | 10.17 | 9.620 | 9.950 | 300,336 | +0.00(+0.00%) |
Mar 12, 2024 | 11.18 | 11.18 | 9.700 | 9.950 | 383,797 | -0.50(-4.78%) |
Mar 11, 2024 | 12.60 | 12.62 | 10.29 | 10.45 | 367,330 | -2.06(-16.47%) |
Mar 08, 2024 | 12.39 | 13.59 | 12.17 | 12.51 | 349,962 | +0.38(+3.13%) |
Mar 07, 2024 | 12.22 | 12.51 | 11.94 | 12.13 | 113,184 | -0.09(-0.74%) |
Mar 06, 2024 | 12.28 | 12.63 | 11.86 | 12.22 | 162,886 | +0.13(+1.08%) |
Mar 05, 2024 | 12.19 | 12.93 | 11.73 | 12.09 | 163,315 | -0.16(-1.31%) |
Mar 04, 2024 | 12.81 | 12.81 | 11.52 | 12.25 | 219,815 | -0.40(-3.16%) |
Mar 01, 2024 | 12.70 | 13.78 | 12.56 | 12.65 | 376,202 | +0.02(+0.16%) |
Feb 29, 2024 | 14.01 | 14.45 | 12.51 | 12.63 | 184,462 | -1.06(-7.74%) |
Feb 28, 2024 | 14.03 | 14.56 | 13.51 | 13.69 | 97,382 | -0.52(-3.66%) |
Feb 27, 2024 | 14.37 | 14.96 | 13.91 | 14.21 | 223,908 | +0.28(+2.01%) |
Feb 26, 2024 | 12.75 | 14.25 | 12.75 | 13.93 | 194,445 | +0.99(+7.65%) |
Feb 23, 2024 | 12.93 | 13.67 | 12.50 | 12.94 | 282,830 | +0.13(+1.01%) |
Feb 22, 2024 | 13.51 | 14.18 | 12.50 | 12.81 | 465,500 | -0.69(-5.11%) |
Feb 21, 2024 | 15.99 | 16.09 | 13.43 | 13.50 | 293,453 | -2.58(-16.04%) |
Feb 20, 2024 | 17.23 | 17.70 | 16.01 | 16.08 | 223,115 | -1.28(-7.37%) |
Feb 16, 2024 | 15.37 | 17.48 | 15.06 | 17.36 | 273,749 | +1.96(+12.73%) |
Feb 15, 2024 | 15.30 | 16.09 | 14.97 | 15.40 | 455,610 | +0.45(+3.01%) |
Feb 14, 2024 | 15.47 | 16.28 | 14.92 | 14.95 | 265,283 | -0.30(-1.97%) |
Feb 13, 2024 | 16.60 | 17.21 | 14.87 | 15.25 | 519,854 | -2.07(-11.95%) |
Feb 12, 2024 | 14.75 | 17.49 | 14.51 | 17.32 | 1,511,789 | +2.82(+19.45%) |
Feb 09, 2024 | 14.48 | 15.92 | 14.24 | 14.50 | 477,440 | +1.55(+11.97%) |
Feb 08, 2024 | 11.11 | 13.20 | 10.98 | 12.95 | 218,615 | +1.97(+17.94%) |
Feb 07, 2024 | 11.95 | 12.02 | 10.75 | 10.98 | 95,412 | -1.02(-8.50%) |
Feb 06, 2024 | 11.95 | 12.76 | 11.85 | 12.00 | 133,682 | +0.05(+0.42%) |
Feb 05, 2024 | 11.30 | 12.07 | 11.10 | 11.95 | 127,981 | +0.46(+4.00%) |
Feb 02, 2024 | 11.25 | 11.68 | 10.83 | 11.49 | 134,810 | +0.11(+0.97%) |
Feb 01, 2024 | 10.57 | 11.52 | 10.28 | 11.38 | 166,719 | +0.86(+8.17%) |
Jan 31, 2024 | 9.770 | 11.08 | 9.770 | 10.52 | 142,169 | +0.74(+7.57%) |
Jan 30, 2024 | 10.71 | 10.71 | 9.720 | 9.780 | 169,996 | -0.96(-8.94%) |
Jan 29, 2024 | 10.62 | 11.07 | 10.43 | 10.74 | 150,724 | +0.11(+1.03%) |
Jan 26, 2024 | 10.76 | 10.91 | 10.35 | 10.63 | 162,343 | -0.05(-0.47%) |
Jan 25, 2024 | 11.98 | 12.17 | 10.54 | 10.68 | 213,331 | -1.07(-9.11%) |
Jan 24, 2024 | 12.12 | 12.60 | 11.69 | 11.75 | 236,781 | -0.21(-1.76%) |
Jan 23, 2024 | 11.21 | 12.15 | 10.79 | 11.96 | 354,427 | +0.89(+8.04%) |
Jan 22, 2024 | 10.57 | 11.15 | 10.47 | 11.07 | 149,850 | +0.55(+5.23%) |
Jan 19, 2024 | 10.29 | 10.90 | 10.05 | 10.52 | 228,870 | +0.16(+1.54%) |
Jan 18, 2024 | 9.990 | 10.50 | 9.540 | 10.36 | 433,513 | +0.43(+4.33%) |
Jan 17, 2024 | 9.550 | 9.970 | 9.170 | 9.930 | 308,741 | +0.40(+4.20%) |
Jan 16, 2024 | 10.95 | 10.95 | 9.080 | 9.530 | 370,748 | -1.41(-12.89%) |
Jan 12, 2024 | 10.94 | 11.50 | 10.88 | 10.94 | 156,622 | -0.02(-0.18%) |
Jan 11, 2024 | 11.03 | 11.27 | 10.38 | 10.96 | 314,295 | -0.10(-0.95%) |
Jan 10, 2024 | 11.64 | 12.30 | 10.60 | 11.06 | 422,872 | -0.59(-5.02%) |
Jan 09, 2024 | 10.99 | 12.50 | 10.80 | 11.65 | 553,109 | +0.56(+5.05%) |
Jan 08, 2024 | 10.15 | 11.48 | 9.520 | 11.09 | 604,909 | +0.98(+9.69%) |
Jan 05, 2024 | 8.680 | 10.21 | 8.320 | 10.11 | 520,470 | +1.27(+14.37%) |
Jan 04, 2024 | 8.680 | 9.050 | 8.380 | 8.840 | 290,503 | +0.16(+1.84%) |
Jan 03, 2024 | 8.570 | 9.147 | 8.480 | 8.680 | 262,186 | +0.00(+0.00%) |
Jan 02, 2024 | 8.300 | 9.020 | 8.135 | 8.680 | 197,600 | +0.37(+4.45%) |
Dec 29, 2023 | 8.920 | 8.920 | 8.200 | 8.310 | 207,517 | -0.48(-5.46%) |
Dec 28, 2023 | 8.290 | 8.990 | 8.270 | 8.790 | 200,045 | +0.45(+5.40%) |
Dec 27, 2023 | 8.550 | 8.701 | 8.150 | 8.340 | 170,836 | -0.16(-1.88%) |
Dec 26, 2023 | 8.490 | 8.700 | 8.270 | 8.500 | 181,352 | +0.14(+1.67%) |
Dec 22, 2023 | 8.790 | 9.490 | 8.290 | 8.360 | 313,880 | -0.27(-3.13%) |
Dec 21, 2023 | 7.900 | 8.670 | 7.900 | 8.630 | 368,097 | +0.77(+9.80%) |
Dec 20, 2023 | 7.750 | 8.170 | 7.529 | 7.860 | 387,518 | +0.08(+1.03%) |
Dec 19, 2023 | 7.450 | 8.250 | 7.450 | 7.780 | 501,871 | +0.37(+4.99%) |
Dec 18, 2023 | 7.200 | 7.840 | 7.030 | 7.410 | 560,122 | +0.81(+12.27%) |
Dec 15, 2023 | 6.230 | 6.600 | 5.900 | 6.600 | 797,432 | +0.10(+1.54%) |
Dec 14, 2023 | 6.420 | 6.825 | 6.310 | 6.500 | 455,762 | +0.21(+3.34%) |
Dec 13, 2023 | 5.930 | 6.295 | 5.580 | 6.290 | 331,573 | +0.32(+5.36%) |
Dec 12, 2023 | 6.190 | 6.190 | 5.650 | 5.970 | 224,282 | -0.23(-3.71%) |
Dec 11, 2023 | 6.560 | 6.695 | 6.170 | 6.200 | 140,675 | -0.45(-6.77%) |
Dec 08, 2023 | 7.000 | 7.100 | 6.430 | 6.650 | 390,330 | -0.35(-5.00%) |
Dec 07, 2023 | 6.330 | 7.080 | 6.230 | 7.000 | 309,182 | +0.52(+8.02%) |
Dec 06, 2023 | 6.530 | 6.840 | 6.010 | 6.480 | 317,380 | +0.05(+0.78%) |
Dec 05, 2023 | 5.790 | 6.560 | 5.610 | 6.430 | 379,191 | +0.54(+9.17%) |
Dec 04, 2023 | 6.230 | 6.585 | 5.830 | 5.890 | 260,362 | -0.33(-5.23%) |
Dec 01, 2023 | 6.730 | 6.730 | 6.038 | 6.215 | 541,064 | -0.53(-7.79%) |
Nov 30, 2023 | 6.770 | 7.070 | 6.502 | 6.740 | 636,452 | +0.05(+0.75%) |
Nov 29, 2023 | 5.840 | 6.857 | 5.790 | 6.690 | 410,762 | +0.89(+15.34%) |
Nov 28, 2023 | 5.050 | 5.820 | 4.720 | 5.800 | 402,305 | +0.72(+14.17%) |
Nov 27, 2023 | 5.330 | 5.480 | 4.950 | 5.080 | 177,987 | -0.25(-4.69%) |
Nov 24, 2023 | 5.480 | 5.680 | 5.280 | 5.330 | 31,370 | -0.09(-1.66%) |
Nov 22, 2023 | 5.740 | 5.760 | 5.360 | 5.420 | 138,798 | -0.28(-4.91%) |
Nov 21, 2023 | 5.900 | 6.010 | 5.590 | 5.700 | 182,397 | -0.28(-4.68%) |
Nov 20, 2023 | 6.010 | 6.828 | 5.860 | 5.980 | 535,760 | -0.03(-0.50%) |
Nov 17, 2023 | 5.850 | 6.043 | 5.542 | 6.010 | 183,279 | +0.25(+4.34%) |
Nov 16, 2023 | 5.970 | 6.210 | 5.591 | 5.760 | 330,724 | -0.14(-2.37%) |
Nov 15, 2023 | 4.830 | 6.019 | 4.810 | 5.900 | 441,821 | +1.06(+21.90%) |
Nov 14, 2023 | 5.020 | 5.343 | 4.550 | 4.840 | 374,143 | +0.19(+4.09%) |
Nov 13, 2023 | 4.480 | 4.660 | 4.320 | 4.650 | 147,255 | +0.14(+3.10%) |
Nov 10, 2023 | 4.520 | 4.690 | 4.120 | 4.510 | 185,246 | +0.04(+0.89%) |
Nov 09, 2023 | 5.180 | 5.250 | 4.420 | 4.470 | 236,591 | -0.72(-13.87%) |
Nov 08, 2023 | 5.360 | 5.360 | 4.935 | 5.190 | 290,104 | -0.21(-3.89%) |
Nov 07, 2023 | 4.940 | 5.440 | 4.920 | 5.400 | 286,520 | +0.51(+10.43%) |
Nov 06, 2023 | 4.940 | 5.350 | 4.710 | 4.890 | 764,779 | -0.05(-1.01%) |
Nov 03, 2023 | 4.780 | 5.130 | 4.780 | 4.940 | 397,651 | +0.21(+4.44%) |
Nov 02, 2023 | 4.320 | 4.840 | 4.270 | 4.730 | 418,043 | +0.53(+12.62%) |
Nov 01, 2023 | 3.940 | 4.270 | 3.810 | 4.200 | 746,977 | +0.26(+6.60%) |
Oct 31, 2023 | 4.120 | 4.290 | 3.890 | 3.940 | 443,071 | -0.20(-4.83%) |
Oct 30, 2023 | 4.150 | 4.260 | 4.060 | 4.140 | 395,577 | +0.02(+0.49%) |
Oct 27, 2023 | 4.470 | 4.595 | 3.950 | 4.120 | 416,218 | -0.30(-6.79%) |
Oct 26, 2023 | 4.450 | 4.740 | 4.340 | 4.420 | 202,859 | -0.07(-1.56%) |
Oct 25, 2023 | 4.670 | 4.710 | 4.260 | 4.490 | 244,388 | -0.22(-4.67%) |
Oct 24, 2023 | 4.470 | 4.840 | 4.420 | 4.710 | 175,600 | +0.26(+5.84%) |
Oct 23, 2023 | 4.340 | 4.580 | 4.200 | 4.450 | 305,555 | +0.09(+2.06%) |
Oct 20, 2023 | 4.470 | 4.750 | 4.260 | 4.360 | 359,745 | -0.13(-2.90%) |
Oct 19, 2023 | 4.430 | 4.680 | 4.360 | 4.490 | 256,385 | +0.05(+1.13%) |
Oct 18, 2023 | 4.490 | 4.680 | 4.380 | 4.440 | 294,835 | -0.08(-1.77%) |
Oct 17, 2023 | 4.410 | 4.700 | 4.410 | 4.520 | 266,307 | +0.08(+1.80%) |
Oct 16, 2023 | 4.460 | 4.490 | 4.100 | 4.440 | 366,549 | +0.03(+0.68%) |
Oct 13, 2023 | 4.690 | 4.720 | 4.350 | 4.410 | 364,799 | -0.26(-5.57%) |
Oct 12, 2023 | 4.870 | 5.000 | 4.450 | 4.670 | 486,988 | -0.21(-4.30%) |
Oct 11, 2023 | 5.140 | 5.270 | 4.620 | 4.880 | 439,103 | -0.23(-4.50%) |
Oct 10, 2023 | 5.450 | 5.610 | 5.100 | 5.110 | 552,570 | -0.35(-6.41%) |
Oct 09, 2023 | 5.880 | 5.929 | 5.380 | 5.460 | 419,759 | -0.52(-8.70%) |
Oct 06, 2023 | 6.589 | 6.589 | 5.950 | 5.980 | 298,776 | -0.45(-7.00%) |
Oct 05, 2023 | 6.000 | 6.500 | 5.950 | 6.430 | 195,062 | +0.43(+7.26%) |
Oct 04, 2023 | 6.610 | 7.009 | 5.910 | 5.995 | 458,561 | -0.71(-10.66%) |
Oct 03, 2023 | 7.200 | 7.370 | 6.640 | 6.710 | 385,817 | -0.51(-7.06%) |
Oct 02, 2023 | 8.310 | 8.330 | 7.160 | 7.220 | 349,680 | -1.13(-13.53%) |
Sep 29, 2023 | 8.050 | 8.560 | 8.020 | 8.350 | 323,316 | +0.34(+4.24%) |
Sep 28, 2023 | 7.950 | 8.170 | 7.700 | 8.010 | 190,574 | +0.07(+0.88%) |
Sep 27, 2023 | 7.760 | 7.970 | 7.681 | 7.940 | 157,090 | +0.22(+2.85%) |
Sep 26, 2023 | 7.220 | 7.960 | 7.215 | 7.720 | 200,110 | +0.40(+5.46%) |
Sep 25, 2023 | 7.260 | 7.390 | 7.300 | 7.320 | 137,532 | +0.04(+0.55%) |
Sep 22, 2023 | 7.480 | 7.500 | 6.950 | 7.280 | 287,574 | -0.18(-2.41%) |
Sep 21, 2023 | 6.890 | 7.660 | 6.630 | 7.460 | 432,287 | +0.49(+7.03%) |
Sep 20, 2023 | 7.290 | 7.306 | 6.940 | 6.970 | 208,707 | -0.28(-3.86%) |
Sep 19, 2023 | 7.240 | 7.620 | 7.181 | 7.250 | 268,302 | +0.01(+0.14%) |
Sep 18, 2023 | 7.340 | 7.510 | 6.890 | 7.240 | 217,044 | -0.12(-1.63%) |
Sep 15, 2023 | 7.380 | 7.390 | 7.000 | 7.360 | 636,323 | +0.15(+2.08%) |
Sep 14, 2023 | 7.190 | 7.340 | 7.130 | 7.210 | 130,685 | +0.02(+0.28%) |
Sep 13, 2023 | 7.560 | 7.740 | 7.185 | 7.190 | 224,313 | -0.34(-4.52%) |
Sep 12, 2023 | 7.610 | 7.749 | 7.390 | 7.530 | 181,278 | -0.14(-1.83%) |
Sep 11, 2023 | 7.570 | 8.170 | 7.390 | 7.670 | 214,766 | +0.17(+2.27%) |
Sep 08, 2023 | 7.190 | 7.530 | 6.980 | 7.500 | 242,489 | +0.30(+4.17%) |
Sep 07, 2023 | 6.600 | 7.220 | 6.450 | 7.200 | 379,360 | +0.54(+8.11%) |
Sep 06, 2023 | 6.720 | 6.860 | 6.460 | 6.660 | 278,153 | -0.04(-0.60%) |
Sep 05, 2023 | 6.940 | 7.270 | 6.670 | 6.700 | 308,770 | -0.27(-3.87%) |
Sep 01, 2023 | 7.190 | 7.460 | 6.930 | 6.970 | 207,178 | -0.18(-2.52%) |
Aug 31, 2023 | 7.320 | 7.469 | 7.058 | 7.150 | 149,643 | -0.17(-2.32%) |
Aug 30, 2023 | 7.380 | 7.490 | 7.260 | 7.320 | 108,249 | -0.06(-0.81%) |
Aug 29, 2023 | 7.200 | 7.440 | 7.200 | 7.380 | 104,949 | +0.16(+2.22%) |
Aug 28, 2023 | 7.500 | 7.660 | 7.030 | 7.220 | 131,541 | -0.23(-3.09%) |
Aug 25, 2023 | 7.570 | 7.600 | 7.220 | 7.450 | 142,363 | -0.11(-1.46%) |
Aug 24, 2023 | 7.930 | 7.930 | 7.500 | 7.560 | 105,957 | -0.36(-4.55%) |
Aug 23, 2023 | 8.150 | 8.335 | 7.890 | 7.920 | 132,758 | -0.23(-2.82%) |
Aug 22, 2023 | 8.300 | 8.340 | 7.940 | 8.150 | 266,572 | -0.13(-1.57%) |
Aug 21, 2023 | 7.770 | 8.300 | 7.710 | 8.280 | 177,527 | +0.54(+6.98%) |
Aug 18, 2023 | 7.400 | 7.860 | 7.310 | 7.740 | 235,001 | +0.24(+3.20%) |
Aug 17, 2023 | 7.440 | 7.500 | 7.130 | 7.500 | 284,495 | +0.14(+1.90%) |
Aug 16, 2023 | 7.740 | 8.079 | 7.340 | 7.360 | 205,503 | -0.44(-5.64%) |
Aug 15, 2023 | 8.250 | 8.250 | 7.650 | 7.800 | 157,988 | -0.19(-2.38%) |
Aug 14, 2023 | 8.050 | 8.060 | 7.570 | 7.990 | 230,238 | +0.01(+0.13%) |
Aug 11, 2023 | 8.030 | 8.400 | 7.950 | 7.980 | 179,301 | +0.12(+1.53%) |
Aug 10, 2023 | 7.940 | 8.040 | 7.780 | 7.860 | 159,710 | +0.00(+0.00%) |
Aug 09, 2023 | 8.090 | 8.190 | 7.650 | 7.860 | 272,628 | -0.26(-3.20%) |
Aug 08, 2023 | 7.940 | 8.130 | 7.635 | 8.120 | 359,035 | +0.09(+1.12%) |
Aug 07, 2023 | 8.870 | 9.000 | 7.940 | 8.030 | 467,313 | -1.03(-11.37%) |
Aug 04, 2023 | 9.550 | 9.700 | 8.980 | 9.060 | 324,672 | -0.44(-4.63%) |
Aug 03, 2023 | 9.750 | 9.939 | 9.370 | 9.500 | 201,265 | -0.25(-2.56%) |
Aug 02, 2023 | 10.26 | 10.26 | 9.360 | 9.750 | 334,641 | -0.61(-5.89%) |
Aug 01, 2023 | 10.56 | 10.56 | 10.08 | 10.36 | 84,746 | -0.28(-2.63%) |
Jul 31, 2023 | 10.55 | 10.68 | 10.29 | 10.64 | 81,064 | +0.11(+1.04%) |
Jul 28, 2023 | 10.02 | 10.88 | 10.02 | 10.53 | 252,324 | +0.59(+5.94%) |
Jul 27, 2023 | 10.42 | 10.42 | 9.830 | 9.940 | 204,029 | -0.38(-3.68%) |
Jul 26, 2023 | 9.850 | 10.41 | 9.790 | 10.32 | 198,107 | +0.43(+4.35%) |
Jul 25, 2023 | 9.920 | 10.04 | 9.680 | 9.890 | 83,341 | -0.04(-0.40%) |
Jul 24, 2023 | 10.18 | 10.18 | 9.750 | 9.930 | 157,877 | -0.25(-2.46%) |
Jul 21, 2023 | 10.06 | 10.32 | 9.793 | 10.18 | 128,400 | +0.24(+2.41%) |
Jul 20, 2023 | 10.40 | 10.49 | 9.805 | 9.940 | 155,505 | -0.57(-5.42%) |
Jul 19, 2023 | 10.40 | 10.91 | 10.40 | 10.51 | 175,178 | +0.17(+1.64%) |
Jul 18, 2023 | 10.26 | 10.59 | 10.17 | 10.34 | 161,431 | +0.09(+0.88%) |
Jul 17, 2023 | 10.00 | 10.59 | 9.902 | 10.25 | 192,444 | +0.25(+2.50%) |
Jul 14, 2023 | 9.910 | 10.17 | 9.670 | 10.00 | 195,292 | +0.09(+0.91%) |
Jul 13, 2023 | 10.40 | 10.57 | 9.730 | 9.910 | 322,110 | -0.48(-4.62%) |
Jul 12, 2023 | 10.66 | 10.96 | 10.21 | 10.39 | 256,281 | -0.08(-0.76%) |
Jul 11, 2023 | 10.55 | 10.55 | 10.13 | 10.47 | 185,537 | -0.08(-0.76%) |
Jul 10, 2023 | 9.890 | 10.92 | 9.711 | 10.55 | 296,892 | +0.71(+7.22%) |
Jul 07, 2023 | 9.210 | 10.00 | 9.210 | 9.840 | 273,409 | +0.59(+6.38%) |
Jul 06, 2023 | 9.530 | 9.590 | 9.040 | 9.250 | 303,537 | -0.20(-2.12%) |
Jul 05, 2023 | 9.560 | 9.649 | 9.170 | 9.450 | 316,275 | +0.21(+2.27%) |
Jul 03, 2023 | 9.230 | 9.550 | 9.100 | 9.240 | 87,794 | +0.01(+0.11%) |
Jun 30, 2023 | 9.430 | 9.890 | 9.000 | 9.230 | 543,259 | -0.19(-2.02%) |
Jun 29, 2023 | 9.490 | 9.600 | 8.990 | 9.420 | 1,046,435 | +0.44(+4.90%) |
Jun 28, 2023 | 9.000 | 9.150 | 8.710 | 8.980 | 339,134 | -0.05(-0.55%) |
Jun 27, 2023 | 9.110 | 9.185 | 8.710 | 9.030 | 415,203 | +0.01(+0.11%) |
Jun 26, 2023 | 9.370 | 9.370 | 8.780 | 9.020 | 480,619 | -0.46(-4.85%) |
Jun 23, 2023 | 9.440 | 10.38 | 9.300 | 9.480 | 1,152,555 | -0.05(-0.52%) |
Jun 22, 2023 | 9.090 | 10.44 | 8.885 | 9.530 | 2,272,280 | +0.67(+7.62%) |
Jun 21, 2023 | 9.340 | 9.423 | 8.505 | 8.855 | 491,637 | -0.51(-5.50%) |
Jun 20, 2023 | 9.660 | 9.857 | 9.310 | 9.370 | 367,688 | -0.29(-3.00%) |
Jun 16, 2023 | 10.23 | 10.29 | 9.600 | 9.660 | 335,649 | -0.40(-3.98%) |
Jun 15, 2023 | 9.950 | 10.33 | 9.840 | 10.06 | 206,665 | +0.08(+0.80%) |
Jun 14, 2023 | 10.38 | 10.65 | 9.800 | 9.980 | 284,861 | -0.32(-3.11%) |
Jun 13, 2023 | 10.92 | 11.04 | 10.23 | 10.30 | 450,379 | -0.59(-5.42%) |
Jun 12, 2023 | 10.72 | 11.12 | 10.47 | 10.89 | 125,403 | +0.27(+2.54%) |
Jun 09, 2023 | 11.11 | 11.11 | 10.59 | 10.62 | 139,589 | -0.47(-4.24%) |
Jun 08, 2023 | 10.52 | 11.45 | 10.46 | 11.09 | 212,699 | +0.48(+4.52%) |
Jun 07, 2023 | 10.03 | 10.72 | 9.980 | 10.61 | 461,481 | +0.59(+5.89%) |
Jun 06, 2023 | 10.74 | 11.12 | 9.750 | 10.02 | 641,212 | -0.57(-5.38%) |
Jun 05, 2023 | 13.36 | 13.56 | 10.51 | 10.59 | 560,995 | -3.01(-22.13%) |
Jun 02, 2023 | 12.16 | 13.74 | 11.82 | 13.60 | 399,095 | +0.76(+5.92%) |
Jun 01, 2023 | 12.15 | 13.70 | 11.78 | 12.84 | 247,203 | +0.79(+6.56%) |
May 31, 2023 | 11.66 | 12.35 | 11.07 | 12.05 | 232,833 | +0.47(+4.06%) |
May 30, 2023 | 11.47 | 11.82 | 10.82 | 11.58 | 272,506 | +0.21(+1.85%) |
May 26, 2023 | 11.40 | 11.63 | 11.16 | 11.37 | 158,316 | -0.07(-0.61%) |
May 25, 2023 | 11.65 | 11.65 | 10.85 | 11.44 | 232,718 | -0.12(-1.04%) |
May 24, 2023 | 11.96 | 12.14 | 11.20 | 11.56 | 275,091 | -0.45(-3.75%) |
May 23, 2023 | 12.10 | 13.05 | 12.00 | 12.01 | 188,625 | -0.20(-1.64%) |
May 22, 2023 | 10.93 | 12.74 | 10.93 | 12.21 | 205,638 | +1.36(+12.53%) |
May 19, 2023 | 11.38 | 11.52 | 10.79 | 10.85 | 122,049 | -0.42(-3.73%) |
May 18, 2023 | 11.90 | 12.12 | 11.09 | 11.27 | 185,727 | -0.63(-5.29%) |
May 17, 2023 | 12.91 | 12.91 | 11.72 | 11.90 | 137,212 | -0.88(-6.89%) |
May 16, 2023 | 13.44 | 13.70 | 12.42 | 12.78 | 162,331 | -1.00(-7.26%) |
May 15, 2023 | 13.00 | 14.06 | 13.00 | 13.78 | 232,508 | +0.83(+6.41%) |
May 12, 2023 | 13.30 | 13.81 | 12.28 | 12.95 | 326,857 | +0.03(+0.23%) |
May 11, 2023 | 13.38 | 13.46 | 12.82 | 12.92 | 456,699 | -0.55(-4.08%) |
May 10, 2023 | 13.00 | 13.99 | 12.60 | 13.47 | 211,947 | +0.74(+5.81%) |
May 09, 2023 | 12.49 | 13.13 | 11.94 | 12.73 | 121,427 | +0.06(+0.47%) |
May 08, 2023 | 12.75 | 13.09 | 12.37 | 12.67 | 150,538 | -0.11(-0.86%) |
May 05, 2023 | 12.62 | 13.25 | 12.62 | 12.78 | 216,609 | +0.20(+1.59%) |
May 04, 2023 | 12.24 | 12.70 | 11.77 | 12.58 | 173,074 | +0.23(+1.86%) |
May 03, 2023 | 11.34 | 12.69 | 11.34 | 12.35 | 179,742 | +1.10(+9.78%) |
May 02, 2023 | 11.54 | 12.00 | 10.85 | 11.25 | 241,759 | -0.40(-3.43%) |