Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 8.470 | 8.640 | 8.410 | 8.470 | 670,295 | +0.09(+1.07%) |
Apr 26, 2024 | 8.330 | 8.475 | 8.210 | 8.380 | 1,249,896 | +0.03(+0.36%) |
Apr 25, 2024 | 8.490 | 8.580 | 8.300 | 8.350 | 783,384 | -0.22(-2.57%) |
Apr 24, 2024 | 8.610 | 8.665 | 8.410 | 8.570 | 1,367,671 | -0.13(-1.49%) |
Apr 23, 2024 | 8.870 | 8.940 | 8.690 | 8.700 | 1,072,049 | -0.24(-2.68%) |
Apr 22, 2024 | 8.890 | 9.015 | 8.830 | 8.940 | 570,747 | +0.11(+1.25%) |
Apr 19, 2024 | 8.780 | 8.945 | 8.755 | 8.830 | 619,541 | -0.01(-0.11%) |
Apr 18, 2024 | 8.760 | 8.945 | 8.700 | 8.840 | 677,531 | +0.08(+0.91%) |
Apr 17, 2024 | 8.900 | 8.910 | 8.670 | 8.760 | 1,136,954 | -0.13(-1.46%) |
Apr 16, 2024 | 9.110 | 9.115 | 8.860 | 8.890 | 756,538 | -0.32(-3.47%) |
Apr 15, 2024 | 9.200 | 9.300 | 9.100 | 9.210 | 793,993 | +0.06(+0.66%) |
Apr 12, 2024 | 9.310 | 9.320 | 9.090 | 9.150 | 708,318 | -0.24(-2.56%) |
Apr 11, 2024 | 9.310 | 9.395 | 9.201 | 9.390 | 832,815 | +0.11(+1.19%) |
Apr 10, 2024 | 9.380 | 9.395 | 9.125 | 9.280 | 1,715,339 | -0.34(-3.53%) |
Apr 09, 2024 | 9.440 | 9.720 | 9.430 | 9.620 | 806,439 | +0.17(+1.80%) |
Apr 08, 2024 | 9.320 | 9.520 | 9.185 | 9.450 | 842,879 | +0.21(+2.27%) |
Apr 05, 2024 | 9.300 | 9.400 | 9.130 | 9.240 | 1,266,694 | -0.21(-2.22%) |
Apr 04, 2024 | 9.700 | 9.720 | 9.395 | 9.450 | 1,080,717 | -0.14(-1.46%) |
Apr 03, 2024 | 9.590 | 9.745 | 9.505 | 9.590 | 856,816 | -0.07(-0.72%) |
Apr 02, 2024 | 9.970 | 9.970 | 9.550 | 9.660 | 1,421,619 | -0.49(-4.83%) |
Apr 01, 2024 | 10.09 | 10.29 | 9.975 | 10.15 | 1,303,318 | +0.10(+1.00%) |
Mar 28, 2024 | 9.580 | 10.06 | 9.570 | 10.05 | 1,386,020 | +0.50(+5.24%) |
Mar 27, 2024 | 9.260 | 9.560 | 9.160 | 9.550 | 828,928 | +0.38(+4.14%) |
Mar 26, 2024 | 9.300 | 9.301 | 9.145 | 9.170 | 676,163 | +0.01(+0.11%) |
Mar 25, 2024 | 9.290 | 9.480 | 9.150 | 9.160 | 580,195 | -0.13(-1.40%) |
Mar 22, 2024 | 9.510 | 9.510 | 9.205 | 9.290 | 835,722 | -0.26(-2.72%) |
Mar 21, 2024 | 9.420 | 9.780 | 9.410 | 9.550 | 1,018,742 | +0.21(+2.25%) |
Mar 20, 2024 | 9.160 | 9.360 | 9.040 | 9.340 | 2,480,972 | +0.14(+1.52%) |
Mar 19, 2024 | 8.970 | 9.300 | 8.970 | 9.200 | 819,000 | +0.19(+2.11%) |
Mar 18, 2024 | 9.060 | 9.100 | 8.955 | 9.010 | 765,121 | -0.10(-1.10%) |
Mar 15, 2024 | 8.820 | 9.120 | 8.820 | 9.110 | 1,511,610 | +0.22(+2.47%) |
Mar 14, 2024 | 8.940 | 9.030 | 8.745 | 8.890 | 1,409,185 | -0.15(-1.66%) |
Mar 13, 2024 | 9.170 | 9.300 | 8.990 | 9.040 | 980,018 | -0.12(-1.31%) |
Mar 12, 2024 | 9.280 | 9.450 | 9.150 | 9.160 | 987,907 | -0.15(-1.61%) |
Mar 11, 2024 | 9.420 | 9.510 | 9.240 | 9.310 | 813,638 | -0.20(-2.10%) |
Mar 08, 2024 | 9.530 | 9.735 | 9.445 | 9.510 | 907,056 | +0.10(+1.06%) |
Mar 07, 2024 | 9.500 | 9.630 | 9.325 | 9.410 | 1,660,490 | -0.04(-0.42%) |
Mar 06, 2024 | 10.02 | 10.05 | 9.430 | 9.450 | 1,544,361 | -0.41(-4.16%) |
Mar 05, 2024 | 9.460 | 10.07 | 9.445 | 9.860 | 1,907,418 | +0.41(+4.34%) |
Mar 04, 2024 | 10.36 | 10.57 | 9.310 | 9.450 | 3,543,784 | -1.09(-10.34%) |
Mar 01, 2024 | 11.08 | 11.56 | 10.34 | 10.54 | 3,369,319 | -1.32(-11.13%) |
Feb 29, 2024 | 11.72 | 11.97 | 10.29 | 11.86 | 5,884,894 | +0.58(+5.14%) |
Feb 28, 2024 | 11.20 | 11.39 | 11.19 | 11.28 | 954,921 | +0.02(+0.18%) |
Feb 27, 2024 | 11.28 | 11.37 | 11.20 | 11.26 | 583,133 | +0.13(+1.17%) |
Feb 26, 2024 | 11.16 | 11.29 | 11.03 | 11.13 | 540,525 | -0.08(-0.71%) |
Feb 23, 2024 | 11.06 | 11.36 | 11.04 | 11.21 | 768,084 | +0.15(+1.36%) |
Feb 22, 2024 | 10.94 | 11.09 | 10.85 | 11.06 | 561,951 | +0.17(+1.56%) |
Feb 21, 2024 | 10.88 | 11.04 | 10.82 | 10.89 | 872,069 | -0.04(-0.37%) |
Feb 20, 2024 | 10.87 | 10.96 | 10.80 | 10.93 | 521,293 | -0.13(-1.18%) |
Feb 16, 2024 | 10.91 | 11.10 | 10.83 | 11.06 | 682,586 | +0.00(+0.00%) |
Feb 15, 2024 | 10.95 | 11.12 | 10.92 | 11.06 | 798,328 | +0.18(+1.65%) |
Feb 14, 2024 | 10.68 | 10.92 | 10.54 | 10.88 | 732,564 | +0.35(+3.32%) |
Feb 13, 2024 | 10.72 | 10.77 | 10.41 | 10.53 | 1,200,709 | -0.66(-5.90%) |
Feb 12, 2024 | 10.94 | 11.23 | 10.93 | 11.19 | 841,733 | +0.25(+2.29%) |
Feb 09, 2024 | 10.72 | 11.06 | 10.64 | 10.94 | 1,011,287 | +0.29(+2.72%) |
Feb 08, 2024 | 10.41 | 10.71 | 10.41 | 10.65 | 742,023 | +0.27(+2.60%) |
Feb 07, 2024 | 10.20 | 10.49 | 10.05 | 10.38 | 794,216 | +0.21(+2.06%) |
Feb 06, 2024 | 10.09 | 10.23 | 9.900 | 10.17 | 1,401,577 | +0.03(+0.30%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.03 | 10.14 | 1,211,911 | -0.23(-2.22%) |
Feb 02, 2024 | 10.42 | 10.48 | 10.26 | 10.37 | 749,934 | -0.20(-1.89%) |
Feb 01, 2024 | 10.50 | 10.64 | 10.39 | 10.57 | 683,114 | +0.16(+1.54%) |
Jan 31, 2024 | 10.50 | 10.78 | 10.36 | 10.41 | 663,366 | -0.14(-1.33%) |
Jan 30, 2024 | 10.81 | 10.82 | 10.55 | 10.55 | 828,341 | -0.36(-3.30%) |
Jan 29, 2024 | 10.54 | 10.91 | 10.38 | 10.91 | 805,331 | +0.38(+3.61%) |
Jan 26, 2024 | 10.85 | 10.89 | 10.50 | 10.53 | 729,290 | -0.23(-2.14%) |
Jan 25, 2024 | 10.90 | 10.99 | 10.65 | 10.76 | 968,074 | +0.03(+0.28%) |
Jan 24, 2024 | 10.96 | 10.96 | 10.66 | 10.73 | 914,544 | -0.07(-0.65%) |
Jan 23, 2024 | 10.77 | 10.93 | 10.67 | 10.80 | 595,126 | +0.13(+1.22%) |
Jan 22, 2024 | 10.59 | 10.67 | 10.47 | 10.67 | 843,661 | +0.20(+1.91%) |
Jan 19, 2024 | 10.64 | 10.64 | 10.35 | 10.47 | 925,019 | -0.11(-1.04%) |
Jan 18, 2024 | 10.52 | 10.60 | 10.36 | 10.58 | 640,000 | +0.15(+1.44%) |
Jan 17, 2024 | 10.39 | 10.71 | 10.31 | 10.43 | 1,009,546 | -0.20(-1.88%) |
Jan 16, 2024 | 10.40 | 10.63 | 10.36 | 10.63 | 915,271 | +0.09(+0.85%) |
Jan 12, 2024 | 10.87 | 10.98 | 10.48 | 10.54 | 806,280 | -0.19(-1.77%) |
Jan 11, 2024 | 10.70 | 10.87 | 10.59 | 10.73 | 1,029,365 | -0.05(-0.46%) |
Jan 10, 2024 | 10.80 | 10.86 | 10.56 | 10.78 | 773,608 | -0.09(-0.83%) |
Jan 09, 2024 | 10.91 | 10.95 | 10.80 | 10.87 | 619,231 | -0.19(-1.72%) |
Jan 08, 2024 | 10.76 | 11.07 | 10.74 | 11.06 | 613,459 | +0.26(+2.41%) |
Jan 05, 2024 | 10.94 | 11.13 | 10.80 | 10.80 | 1,085,241 | -0.26(-2.35%) |
Jan 04, 2024 | 10.86 | 11.06 | 10.68 | 11.06 | 924,030 | +0.22(+2.03%) |
Jan 03, 2024 | 11.21 | 11.25 | 10.81 | 10.84 | 1,219,864 | -0.56(-4.91%) |
Jan 02, 2024 | 11.31 | 11.47 | 11.16 | 11.40 | 887,385 | +0.13(+1.15%) |
Dec 29, 2023 | 11.40 | 11.50 | 11.12 | 11.27 | 1,017,756 | -0.19(-1.66%) |
Dec 28, 2023 | 11.31 | 11.55 | 11.29 | 11.46 | 1,075,401 | +0.08(+0.70%) |
Dec 27, 2023 | 11.32 | 11.41 | 11.17 | 11.38 | 860,642 | +0.01(+0.09%) |
Dec 26, 2023 | 11.13 | 11.41 | 11.05 | 11.37 | 930,332 | +0.24(+2.16%) |
Dec 22, 2023 | 11.16 | 11.25 | 11.03 | 11.13 | 740,115 | +0.05(+0.45%) |
Dec 21, 2023 | 11.04 | 11.19 | 10.84 | 11.08 | 1,708,820 | +0.18(+1.65%) |
Dec 20, 2023 | 11.24 | 11.30 | 10.78 | 10.90 | 1,861,895 | -0.39(-3.45%) |
Dec 19, 2023 | 11.14 | 11.34 | 11.09 | 11.29 | 987,173 | +0.29(+2.64%) |
Dec 18, 2023 | 11.02 | 11.22 | 10.85 | 11.00 | 1,096,241 | +0.06(+0.55%) |
Dec 15, 2023 | 11.57 | 11.63 | 10.93 | 10.94 | 1,746,375 | -0.58(-5.03%) |
Dec 14, 2023 | 11.17 | 11.70 | 11.15 | 11.52 | 2,271,870 | +0.65(+5.98%) |
Dec 13, 2023 | 10.44 | 10.90 | 10.29 | 10.87 | 2,364,443 | +0.40(+3.82%) |
Dec 12, 2023 | 10.58 | 10.58 | 10.26 | 10.47 | 1,323,543 | -0.12(-1.13%) |
Dec 11, 2023 | 10.48 | 10.65 | 10.47 | 10.59 | 1,488,201 | +0.07(+0.67%) |
Dec 08, 2023 | 10.39 | 10.63 | 10.35 | 10.52 | 1,470,983 | +0.15(+1.45%) |
Dec 07, 2023 | 10.05 | 10.38 | 9.940 | 10.37 | 3,504,429 | +0.35(+3.49%) |
Dec 06, 2023 | 10.07 | 10.31 | 10.00 | 10.02 | 1,441,759 | +0.03(+0.30%) |
Dec 05, 2023 | 10.78 | 10.79 | 9.990 | 9.990 | 1,298,332 | -0.89(-8.18%) |
Dec 04, 2023 | 10.85 | 10.93 | 10.71 | 10.88 | 1,626,660 | +0.00(+0.00%) |
Dec 01, 2023 | 10.45 | 10.89 | 10.41 | 10.88 | 1,951,915 | +0.43(+4.11%) |
Nov 30, 2023 | 10.62 | 10.69 | 10.44 | 10.45 | 1,272,433 | -0.15(-1.42%) |
Nov 29, 2023 | 10.75 | 11.00 | 10.57 | 10.60 | 1,033,424 | -0.02(-0.19%) |
Nov 28, 2023 | 10.63 | 10.76 | 10.50 | 10.62 | 991,830 | -0.06(-0.56%) |
Nov 27, 2023 | 10.90 | 10.93 | 10.64 | 10.68 | 986,405 | -0.34(-3.09%) |
Nov 24, 2023 | 10.96 | 11.03 | 10.88 | 11.02 | 263,139 | +0.09(+0.82%) |
Nov 22, 2023 | 10.88 | 11.11 | 10.88 | 10.93 | 729,243 | +0.10(+0.92%) |
Nov 21, 2023 | 11.00 | 11.07 | 10.81 | 10.83 | 524,151 | -0.27(-2.43%) |
Nov 20, 2023 | 11.28 | 11.35 | 11.03 | 11.10 | 985,468 | -0.08(-0.72%) |
Nov 17, 2023 | 11.00 | 11.18 | 10.83 | 11.18 | 1,249,746 | +0.30(+2.76%) |
Nov 16, 2023 | 11.08 | 11.17 | 10.82 | 10.88 | 999,876 | -0.27(-2.42%) |
Nov 15, 2023 | 11.42 | 11.52 | 11.15 | 11.15 | 912,145 | -0.29(-2.53%) |
Nov 14, 2023 | 11.58 | 11.85 | 11.42 | 11.44 | 1,171,659 | +0.33(+2.97%) |
Nov 13, 2023 | 11.35 | 11.44 | 11.07 | 11.11 | 1,325,122 | -0.33(-2.88%) |
Nov 10, 2023 | 11.00 | 11.52 | 11.00 | 11.44 | 882,131 | +0.50(+4.57%) |
Nov 09, 2023 | 11.79 | 11.88 | 10.90 | 10.94 | 1,572,673 | -0.82(-6.97%) |
Nov 08, 2023 | 10.90 | 11.80 | 10.33 | 11.76 | 1,773,301 | -0.14(-1.18%) |
Nov 07, 2023 | 11.53 | 11.96 | 11.47 | 11.90 | 1,191,610 | +0.30(+2.59%) |
Nov 06, 2023 | 11.52 | 11.63 | 11.36 | 11.60 | 1,211,862 | +0.10(+0.87%) |
Nov 03, 2023 | 11.39 | 11.64 | 11.39 | 11.50 | 1,561,220 | +0.42(+3.79%) |
Nov 02, 2023 | 10.99 | 11.08 | 10.86 | 11.08 | 743,518 | +0.33(+3.07%) |
Nov 01, 2023 | 10.77 | 10.80 | 10.57 | 10.75 | 785,319 | -0.04(-0.37%) |
Oct 31, 2023 | 10.83 | 10.92 | 10.63 | 10.79 | 751,515 | -0.01(-0.09%) |
Oct 30, 2023 | 10.92 | 10.99 | 10.68 | 10.80 | 738,182 | +0.04(+0.37%) |
Oct 27, 2023 | 10.81 | 11.12 | 10.68 | 10.76 | 932,393 | -0.04(-0.37%) |
Oct 26, 2023 | 10.97 | 11.04 | 10.52 | 10.80 | 1,281,530 | -0.09(-0.83%) |
Oct 25, 2023 | 11.04 | 11.12 | 10.65 | 10.89 | 1,175,856 | -0.33(-2.94%) |
Oct 24, 2023 | 10.87 | 11.22 | 10.80 | 11.22 | 2,490,758 | +0.50(+4.66%) |
Oct 23, 2023 | 11.09 | 11.15 | 10.70 | 10.72 | 1,470,215 | -0.38(-3.42%) |
Oct 20, 2023 | 11.26 | 11.36 | 11.05 | 11.10 | 1,914,236 | -0.12(-1.07%) |
Oct 19, 2023 | 11.61 | 11.72 | 11.19 | 11.22 | 1,215,697 | -0.45(-3.86%) |
Oct 18, 2023 | 11.67 | 11.79 | 11.50 | 11.67 | 1,150,408 | -0.13(-1.10%) |
Oct 17, 2023 | 11.67 | 12.15 | 11.67 | 11.80 | 1,765,629 | +0.05(+0.43%) |
Oct 16, 2023 | 11.86 | 11.94 | 11.61 | 11.75 | 1,549,349 | +0.04(+0.34%) |
Oct 13, 2023 | 11.98 | 12.12 | 11.52 | 11.71 | 1,809,759 | -0.26(-2.17%) |
Oct 12, 2023 | 12.41 | 12.46 | 11.87 | 11.97 | 1,408,144 | -0.46(-3.70%) |
Oct 11, 2023 | 13.10 | 13.20 | 12.38 | 12.43 | 1,111,201 | -0.65(-4.97%) |
Oct 10, 2023 | 12.88 | 13.35 | 12.88 | 13.08 | 548,214 | +0.30(+2.35%) |
Oct 09, 2023 | 12.67 | 12.84 | 12.36 | 12.78 | 535,618 | +0.01(+0.08%) |
Oct 06, 2023 | 12.64 | 12.84 | 12.45 | 12.77 | 640,582 | +0.05(+0.39%) |
Oct 05, 2023 | 12.70 | 12.82 | 12.54 | 12.72 | 699,957 | +0.02(+0.16%) |
Oct 04, 2023 | 12.65 | 12.80 | 12.59 | 12.70 | 789,024 | +0.03(+0.24%) |
Oct 03, 2023 | 13.01 | 13.15 | 12.63 | 12.67 | 774,418 | -0.43(-3.28%) |
Oct 02, 2023 | 13.09 | 13.24 | 12.98 | 13.10 | 794,180 | -0.12(-0.91%) |
Sep 29, 2023 | 13.60 | 13.67 | 13.18 | 13.22 | 657,008 | -0.25(-1.86%) |
Sep 28, 2023 | 13.25 | 13.56 | 13.24 | 13.47 | 639,159 | +0.26(+1.97%) |
Sep 27, 2023 | 13.34 | 13.48 | 13.21 | 13.21 | 425,858 | -0.13(-0.97%) |
Sep 26, 2023 | 13.51 | 13.76 | 13.30 | 13.34 | 782,202 | -0.27(-1.98%) |
Sep 25, 2023 | 13.70 | 13.63 | 13.49 | 13.61 | 594,533 | -0.27(-1.95%) |
Sep 22, 2023 | 13.87 | 14.03 | 13.76 | 13.88 | 516,154 | +0.06(+0.43%) |
Sep 21, 2023 | 13.96 | 14.00 | 13.73 | 13.82 | 429,357 | -0.32(-2.26%) |
Sep 20, 2023 | 14.37 | 14.47 | 14.12 | 14.14 | 488,101 | -0.15(-1.05%) |
Sep 19, 2023 | 14.52 | 14.62 | 14.20 | 14.29 | 582,752 | -0.26(-1.79%) |
Sep 18, 2023 | 14.91 | 14.91 | 14.54 | 14.55 | 545,724 | -0.38(-2.55%) |
Sep 15, 2023 | 14.91 | 15.10 | 14.83 | 14.93 | 1,163,208 | -0.05(-0.33%) |
Sep 14, 2023 | 14.58 | 15.13 | 14.52 | 14.98 | 916,679 | +0.53(+3.67%) |
Sep 13, 2023 | 14.61 | 14.73 | 14.44 | 14.45 | 707,761 | -0.17(-1.16%) |
Sep 12, 2023 | 14.20 | 14.62 | 14.20 | 14.62 | 548,258 | +0.38(+2.67%) |
Sep 11, 2023 | 14.22 | 14.35 | 14.04 | 14.24 | 495,249 | +0.13(+0.92%) |
Sep 08, 2023 | 14.12 | 14.16 | 13.95 | 14.11 | 578,133 | +0.02(+0.14%) |
Sep 07, 2023 | 14.45 | 14.55 | 14.05 | 14.09 | 577,480 | -0.43(-2.96%) |
Sep 06, 2023 | 14.47 | 14.65 | 14.25 | 14.52 | 446,492 | +0.01(+0.07%) |
Sep 05, 2023 | 14.62 | 14.74 | 14.32 | 14.51 | 594,665 | -0.25(-1.69%) |
Sep 01, 2023 | 14.58 | 14.76 | 14.49 | 14.76 | 486,121 | +0.30(+2.07%) |
Aug 31, 2023 | 14.47 | 14.67 | 14.42 | 14.46 | 762,472 | +0.10(+0.70%) |
Aug 30, 2023 | 14.19 | 14.40 | 14.15 | 14.36 | 582,672 | +0.13(+0.91%) |
Aug 29, 2023 | 14.00 | 14.44 | 13.97 | 14.23 | 669,875 | +0.20(+1.43%) |
Aug 28, 2023 | 13.93 | 14.17 | 13.91 | 14.03 | 512,805 | +0.18(+1.30%) |
Aug 25, 2023 | 13.79 | 13.97 | 13.53 | 13.85 | 479,179 | +0.16(+1.17%) |
Aug 24, 2023 | 13.47 | 13.81 | 13.45 | 13.69 | 638,088 | +0.11(+0.81%) |
Aug 23, 2023 | 13.53 | 13.78 | 13.49 | 13.58 | 816,544 | +0.01(+0.07%) |
Aug 22, 2023 | 13.53 | 13.76 | 13.52 | 13.57 | 1,055,327 | +0.15(+1.12%) |
Aug 21, 2023 | 13.23 | 13.61 | 13.23 | 13.42 | 719,631 | +0.15(+1.13%) |
Aug 18, 2023 | 13.00 | 13.41 | 12.98 | 13.27 | 826,942 | +0.14(+1.07%) |
Aug 17, 2023 | 12.98 | 13.29 | 12.98 | 13.13 | 651,553 | +0.12(+0.92%) |
Aug 16, 2023 | 12.93 | 13.08 | 12.88 | 13.01 | 1,102,486 | +0.02(+0.15%) |
Aug 15, 2023 | 13.30 | 13.30 | 12.96 | 12.99 | 979,768 | -0.44(-3.28%) |
Aug 14, 2023 | 13.41 | 13.64 | 13.33 | 13.43 | 852,490 | -0.17(-1.25%) |
Aug 11, 2023 | 13.37 | 13.77 | 13.24 | 13.60 | 1,479,450 | +0.25(+1.87%) |
Aug 10, 2023 | 13.02 | 13.54 | 12.58 | 13.35 | 2,157,653 | +0.40(+3.09%) |
Aug 09, 2023 | 14.93 | 14.93 | 12.64 | 12.95 | 3,504,003 | -1.66(-11.36%) |
Aug 08, 2023 | 14.69 | 14.74 | 14.40 | 14.61 | 1,235,240 | -0.32(-2.14%) |
Aug 07, 2023 | 15.01 | 15.05 | 14.88 | 14.93 | 1,043,459 | +0.06(+0.40%) |
Aug 04, 2023 | 14.65 | 15.01 | 14.58 | 14.87 | 688,499 | +0.30(+2.06%) |
Aug 03, 2023 | 14.68 | 14.68 | 14.40 | 14.57 | 537,003 | -0.14(-0.95%) |
Aug 02, 2023 | 14.96 | 15.00 | 14.71 | 14.71 | 597,702 | -0.48(-3.16%) |
Aug 01, 2023 | 14.78 | 15.20 | 14.65 | 15.19 | 728,833 | +0.35(+2.36%) |
Jul 31, 2023 | 14.90 | 15.00 | 14.78 | 14.84 | 588,070 | +0.00(+0.00%) |
Jul 28, 2023 | 14.94 | 15.04 | 14.81 | 14.84 | 563,604 | +0.12(+0.82%) |
Jul 27, 2023 | 15.17 | 15.25 | 14.64 | 14.72 | 668,973 | -0.34(-2.26%) |
Jul 26, 2023 | 14.75 | 15.11 | 14.75 | 15.06 | 922,319 | +0.16(+1.07%) |
Jul 25, 2023 | 14.72 | 14.94 | 14.72 | 14.90 | 479,979 | +0.08(+0.54%) |
Jul 24, 2023 | 14.71 | 14.88 | 14.60 | 14.82 | 524,061 | +0.09(+0.61%) |
Jul 21, 2023 | 14.86 | 14.86 | 14.64 | 14.73 | 620,715 | +0.03(+0.20%) |
Jul 20, 2023 | 14.89 | 14.92 | 14.55 | 14.70 | 557,074 | -0.23(-1.54%) |
Jul 19, 2023 | 14.82 | 14.95 | 14.70 | 14.93 | 957,251 | +0.13(+0.88%) |
Jul 18, 2023 | 14.79 | 15.00 | 14.75 | 14.80 | 438,970 | +0.06(+0.41%) |
Jul 17, 2023 | 14.70 | 14.90 | 14.62 | 14.74 | 458,612 | +0.00(+0.00%) |
Jul 14, 2023 | 14.86 | 14.92 | 14.58 | 14.74 | 542,538 | -0.13(-0.87%) |
Jul 13, 2023 | 14.99 | 15.17 | 14.77 | 14.87 | 642,773 | -0.12(-0.80%) |
Jul 12, 2023 | 14.79 | 15.22 | 14.76 | 14.99 | 1,079,412 | +0.51(+3.52%) |
Jul 11, 2023 | 14.58 | 14.63 | 14.22 | 14.48 | 768,560 | +0.02(+0.14%) |
Jul 10, 2023 | 13.95 | 14.47 | 13.95 | 14.46 | 655,284 | +0.43(+3.06%) |
Jul 07, 2023 | 13.80 | 14.15 | 13.80 | 14.03 | 501,646 | +0.23(+1.67%) |
Jul 06, 2023 | 13.95 | 14.05 | 13.67 | 13.80 | 969,681 | -0.32(-2.27%) |
Jul 05, 2023 | 14.50 | 14.61 | 13.94 | 14.12 | 786,946 | -0.52(-3.55%) |
Jul 03, 2023 | 14.55 | 14.71 | 14.49 | 14.64 | 277,213 | +0.18(+1.24%) |
Jun 30, 2023 | 14.61 | 14.63 | 14.34 | 14.46 | 709,874 | -0.06(-0.41%) |
Jun 29, 2023 | 14.22 | 14.65 | 14.20 | 14.52 | 541,532 | +0.39(+2.76%) |
Jun 28, 2023 | 14.29 | 14.45 | 14.04 | 14.13 | 727,997 | -0.17(-1.19%) |
Jun 27, 2023 | 14.19 | 14.46 | 14.01 | 14.30 | 690,846 | +0.25(+1.78%) |
Jun 26, 2023 | 14.07 | 14.42 | 14.02 | 14.05 | 766,731 | -0.05(-0.35%) |
Jun 23, 2023 | 14.34 | 14.47 | 14.07 | 14.10 | 2,147,473 | -0.51(-3.49%) |
Jun 22, 2023 | 14.63 | 14.74 | 14.43 | 14.61 | 650,898 | -0.05(-0.34%) |
Jun 21, 2023 | 14.76 | 14.83 | 14.55 | 14.66 | 522,500 | -0.20(-1.35%) |
Jun 20, 2023 | 14.66 | 14.91 | 14.57 | 14.86 | 791,598 | +0.11(+0.75%) |
Jun 16, 2023 | 15.10 | 15.10 | 14.61 | 14.75 | 998,652 | -0.19(-1.27%) |
Jun 15, 2023 | 15.06 | 15.07 | 14.79 | 14.94 | 803,307 | -0.05(-0.33%) |
May 08, 2023 | 15.25 | 15.36 | 14.86 | 14.99 | 696,251 | -0.14(-0.93%) |
May 05, 2023 | 15.13 | 15.35 | 15.01 | 15.13 | 1,446,394 | +0.35(+2.37%) |
May 04, 2023 | 15.06 | 15.15 | 14.73 | 14.78 | 1,408,889 | -0.35(-2.31%) |
May 03, 2023 | 15.14 | 15.41 | 15.13 | 15.13 | 886,260 | +0.01(+0.07%) |
May 02, 2023 | 15.26 | 15.26 | 14.47 | 15.12 | 828,959 | -0.23(-1.50%) |