Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.11 | 27.71 | 26.35 | 26.86 | 933,139 | -0.20(-0.74%) |
May 30, 2024 | 27.19 | 27.60 | 26.61 | 27.06 | 765,979 | +0.45(+1.69%) |
May 29, 2024 | 25.76 | 27.10 | 25.55 | 26.61 | 794,013 | +0.29(+1.10%) |
May 28, 2024 | 27.92 | 27.92 | 25.02 | 26.32 | 1,720,118 | -1.13(-4.12%) |
May 24, 2024 | 27.66 | 28.39 | 27.01 | 27.45 | 658,439 | -0.02(-0.07%) |
May 23, 2024 | 29.71 | 30.00 | 27.38 | 27.47 | 1,398,844 | -2.15(-7.26%) |
May 22, 2024 | 29.40 | 30.84 | 29.30 | 29.62 | 921,283 | +0.11(+0.37%) |
May 21, 2024 | 29.00 | 29.74 | 28.75 | 29.51 | 722,718 | +0.27(+0.92%) |
May 20, 2024 | 30.01 | 30.55 | 29.17 | 29.24 | 1,271,018 | -0.26(-0.88%) |
May 17, 2024 | 28.83 | 29.58 | 28.41 | 29.50 | 895,645 | +0.78(+2.72%) |
May 16, 2024 | 29.32 | 29.47 | 28.49 | 28.72 | 1,074,987 | -0.79(-2.68%) |
May 15, 2024 | 29.29 | 30.54 | 28.40 | 29.51 | 1,680,554 | +0.60(+2.08%) |
May 14, 2024 | 26.61 | 29.10 | 26.40 | 28.91 | 1,798,065 | +2.89(+11.11%) |
May 13, 2024 | 26.04 | 26.70 | 25.68 | 26.02 | 783,775 | +0.06(+0.23%) |
May 10, 2024 | 26.40 | 27.20 | 25.65 | 25.96 | 1,162,942 | -1.14(-4.21%) |
May 09, 2024 | 26.30 | 27.49 | 26.20 | 27.10 | 1,235,110 | +1.04(+3.99%) |
May 08, 2024 | 25.49 | 26.18 | 25.05 | 26.06 | 804,086 | +0.67(+2.64%) |
May 07, 2024 | 26.74 | 26.74 | 24.95 | 25.39 | 682,086 | -0.94(-3.57%) |
May 06, 2024 | 26.73 | 26.85 | 25.74 | 26.33 | 693,697 | -0.12(-0.45%) |
May 03, 2024 | 26.68 | 27.34 | 26.07 | 26.45 | 641,653 | +0.87(+3.40%) |
May 02, 2024 | 26.19 | 26.34 | 25.25 | 25.58 | 558,573 | -0.22(-0.85%) |
May 01, 2024 | 24.15 | 26.97 | 23.92 | 25.80 | 1,167,094 | +1.67(+6.92%) |
Apr 30, 2024 | 24.42 | 25.31 | 24.06 | 24.13 | 1,064,650 | -0.57(-2.31%) |
Apr 29, 2024 | 24.55 | 25.55 | 24.43 | 24.70 | 640,595 | +0.34(+1.40%) |
Apr 26, 2024 | 24.01 | 24.76 | 23.49 | 24.36 | 1,034,630 | +0.53(+2.22%) |
Apr 25, 2024 | 24.40 | 24.96 | 23.35 | 23.83 | 1,247,372 | -1.26(-5.02%) |
Apr 24, 2024 | 25.69 | 25.82 | 24.74 | 25.09 | 559,826 | -0.04(-0.16%) |
Apr 23, 2024 | 24.20 | 26.02 | 24.06 | 25.13 | 859,072 | +0.97(+4.01%) |
Apr 22, 2024 | 22.95 | 24.82 | 22.75 | 24.16 | 911,773 | +1.43(+6.29%) |
Apr 19, 2024 | 22.89 | 23.59 | 22.24 | 22.73 | 1,008,841 | -0.31(-1.35%) |
Apr 18, 2024 | 23.55 | 23.98 | 22.78 | 23.04 | 1,139,199 | -0.51(-2.17%) |
Apr 17, 2024 | 24.22 | 24.24 | 23.43 | 23.55 | 716,626 | -0.36(-1.51%) |
Apr 16, 2024 | 23.69 | 24.20 | 23.25 | 23.91 | 715,733 | +0.00(+0.00%) |
Apr 15, 2024 | 24.09 | 24.44 | 23.62 | 23.91 | 866,955 | -0.18(-0.75%) |
Apr 12, 2024 | 25.28 | 25.54 | 23.91 | 24.09 | 799,049 | -1.26(-4.97%) |
Apr 11, 2024 | 25.72 | 25.99 | 25.19 | 25.35 | 727,893 | -0.29(-1.13%) |
Apr 10, 2024 | 24.73 | 25.80 | 24.45 | 25.64 | 1,043,257 | -0.22(-0.85%) |
Apr 09, 2024 | 24.79 | 25.86 | 24.51 | 25.86 | 501,557 | +1.08(+4.36%) |
Apr 08, 2024 | 24.62 | 25.24 | 24.00 | 24.78 | 539,451 | +0.15(+0.61%) |
Apr 05, 2024 | 23.57 | 24.75 | 22.94 | 24.63 | 976,614 | +0.94(+3.97%) |
Apr 04, 2024 | 26.85 | 27.17 | 21.56 | 23.69 | 2,586,069 | -2.95(-11.07%) |
Apr 03, 2024 | 26.59 | 27.66 | 26.09 | 26.64 | 949,864 | -0.23(-0.86%) |
Apr 02, 2024 | 25.68 | 26.98 | 25.09 | 26.87 | 1,306,510 | +0.47(+1.78%) |
Apr 01, 2024 | 25.69 | 26.62 | 24.77 | 26.40 | 930,602 | +0.88(+3.45%) |
Mar 28, 2024 | 24.56 | 25.95 | 24.50 | 25.52 | 1,232,348 | +0.85(+3.45%) |
Mar 27, 2024 | 24.20 | 25.61 | 23.69 | 24.67 | 1,848,987 | +0.62(+2.58%) |
Mar 26, 2024 | 23.60 | 24.41 | 23.50 | 24.05 | 976,930 | +0.86(+3.71%) |
Mar 25, 2024 | 23.63 | 24.22 | 22.85 | 23.19 | 1,097,006 | -0.51(-2.15%) |
Mar 22, 2024 | 24.29 | 24.61 | 23.47 | 23.70 | 738,660 | -0.40(-1.66%) |
Mar 21, 2024 | 24.54 | 24.83 | 23.78 | 24.10 | 1,083,380 | -0.14(-0.58%) |
Mar 20, 2024 | 23.67 | 24.81 | 23.45 | 24.24 | 1,286,577 | +0.45(+1.89%) |
Mar 19, 2024 | 23.56 | 24.70 | 23.20 | 23.79 | 1,335,464 | -0.14(-0.59%) |
Mar 18, 2024 | 24.50 | 25.11 | 23.66 | 23.93 | 1,978,098 | -0.49(-2.01%) |
Mar 15, 2024 | 23.73 | 24.94 | 23.73 | 24.42 | 1,683,893 | +0.45(+1.88%) |
Mar 14, 2024 | 25.50 | 26.24 | 23.50 | 23.97 | 2,387,285 | -0.86(-3.46%) |
Mar 13, 2024 | 22.42 | 24.91 | 22.25 | 24.83 | 1,494,538 | +2.14(+9.43%) |
Mar 12, 2024 | 21.56 | 22.87 | 20.91 | 22.69 | 1,220,327 | +1.67(+7.94%) |
Mar 11, 2024 | 21.30 | 21.67 | 20.80 | 21.02 | 1,026,569 | -0.44(-2.05%) |
Mar 08, 2024 | 20.39 | 21.55 | 20.34 | 21.46 | 1,331,961 | +1.44(+7.19%) |
Mar 07, 2024 | 20.06 | 20.73 | 19.24 | 20.02 | 1,965,160 | +0.00(+0.00%) |
Mar 06, 2024 | 19.18 | 20.61 | 19.18 | 20.02 | 1,451,911 | +0.88(+4.60%) |
Mar 05, 2024 | 19.56 | 19.87 | 18.56 | 19.14 | 1,307,962 | +0.28(+1.48%) |
Mar 04, 2024 | 20.60 | 20.63 | 16.30 | 18.86 | 3,929,263 | -1.25(-6.22%) |
Mar 01, 2024 | 18.47 | 20.35 | 18.38 | 20.11 | 2,431,724 | +1.81(+9.89%) |
Feb 29, 2024 | 18.31 | 19.46 | 17.71 | 18.30 | 3,963,751 | +3.04(+19.92%) |
Feb 28, 2024 | 15.39 | 15.78 | 14.75 | 15.26 | 841,361 | -0.05(-0.33%) |
Feb 27, 2024 | 14.87 | 15.67 | 14.56 | 15.31 | 1,440,781 | +0.80(+5.51%) |
Feb 26, 2024 | 14.15 | 14.95 | 14.10 | 14.51 | 587,006 | +0.47(+3.35%) |
Feb 23, 2024 | 14.57 | 14.57 | 13.73 | 14.04 | 502,045 | -0.50(-3.44%) |
Feb 22, 2024 | 14.43 | 14.97 | 14.30 | 14.54 | 547,248 | +0.15(+1.04%) |
Feb 21, 2024 | 13.92 | 14.44 | 13.68 | 14.39 | 730,555 | +0.41(+2.93%) |
Feb 20, 2024 | 14.33 | 14.61 | 13.79 | 13.98 | 526,172 | -0.20(-1.41%) |
Feb 16, 2024 | 13.45 | 14.38 | 13.21 | 14.18 | 810,489 | +0.65(+4.80%) |
Feb 15, 2024 | 13.73 | 14.16 | 13.48 | 13.53 | 1,038,555 | +0.02(+0.15%) |
Feb 14, 2024 | 13.65 | 13.89 | 13.17 | 13.51 | 683,294 | +0.24(+1.81%) |
Feb 13, 2024 | 13.79 | 14.13 | 13.01 | 13.27 | 1,046,000 | -1.27(-8.73%) |
Feb 12, 2024 | 13.47 | 14.71 | 13.34 | 14.54 | 1,111,542 | +1.19(+8.91%) |
Feb 09, 2024 | 12.61 | 13.51 | 12.50 | 13.35 | 679,254 | +0.84(+6.71%) |
Feb 08, 2024 | 12.14 | 12.74 | 12.02 | 12.51 | 606,034 | +0.37(+3.05%) |
Feb 07, 2024 | 12.36 | 12.39 | 12.13 | 12.14 | 452,882 | -0.18(-1.46%) |
Feb 06, 2024 | 11.55 | 12.33 | 11.47 | 12.32 | 560,590 | +0.68(+5.84%) |
Feb 05, 2024 | 11.42 | 11.78 | 11.23 | 11.64 | 590,014 | +0.02(+0.17%) |
Feb 02, 2024 | 12.03 | 12.20 | 11.53 | 11.62 | 1,207,129 | -0.52(-4.28%) |
Feb 01, 2024 | 12.31 | 12.42 | 11.62 | 12.14 | 861,896 | -0.09(-0.74%) |
Jan 31, 2024 | 11.83 | 12.80 | 11.80 | 12.23 | 741,736 | +0.43(+3.64%) |
Jan 30, 2024 | 12.30 | 12.60 | 11.79 | 11.80 | 628,011 | -0.81(-6.42%) |
Jan 29, 2024 | 11.93 | 13.05 | 11.51 | 12.61 | 1,525,678 | +0.57(+4.73%) |
Jan 26, 2024 | 10.60 | 12.55 | 10.30 | 12.04 | 3,908,599 | +1.57(+15.00%) |
Jan 25, 2024 | 10.31 | 10.71 | 10.27 | 10.47 | 661,804 | +0.31(+3.05%) |
Jan 24, 2024 | 10.21 | 10.54 | 10.12 | 10.16 | 772,853 | +0.05(+0.49%) |
Jan 23, 2024 | 10.57 | 10.79 | 9.934 | 10.11 | 592,755 | -0.26(-2.51%) |
Jan 22, 2024 | 10.13 | 10.63 | 9.930 | 10.37 | 779,540 | +0.21(+2.07%) |
Jan 19, 2024 | 10.49 | 10.54 | 10.15 | 10.16 | 903,500 | -0.27(-2.59%) |
Jan 18, 2024 | 10.90 | 10.90 | 10.21 | 10.43 | 631,694 | -0.32(-2.98%) |
Jan 17, 2024 | 10.62 | 10.79 | 10.39 | 10.75 | 594,692 | -0.12(-1.10%) |
Jan 16, 2024 | 11.17 | 11.14 | 10.86 | 10.87 | 750,156 | -0.48(-4.23%) |
Jan 12, 2024 | 11.39 | 11.66 | 11.26 | 11.35 | 824,941 | +0.10(+0.89%) |
Jan 11, 2024 | 11.30 | 11.62 | 11.00 | 11.25 | 1,147,002 | -0.17(-1.49%) |
Jan 10, 2024 | 11.64 | 11.89 | 11.12 | 11.42 | 1,029,522 | -0.04(-0.35%) |
Jan 09, 2024 | 11.39 | 11.71 | 11.16 | 11.46 | 1,338,264 | +0.00(+0.00%) |
Jan 08, 2024 | 9.440 | 11.55 | 9.405 | 11.46 | 2,075,459 | +1.81(+18.76%) |
Jan 05, 2024 | 9.870 | 9.870 | 8.950 | 9.650 | 1,622,797 | -0.19(-1.93%) |
Jan 04, 2024 | 9.670 | 10.07 | 9.390 | 9.840 | 1,537,486 | +0.28(+2.93%) |
Jan 03, 2024 | 9.220 | 9.990 | 9.140 | 9.560 | 1,777,357 | +0.40(+4.37%) |
Jan 02, 2024 | 9.020 | 9.470 | 8.860 | 9.160 | 669,162 | +0.11(+1.22%) |
Dec 29, 2023 | 9.330 | 9.410 | 9.030 | 9.050 | 554,856 | -0.28(-3.00%) |
Dec 28, 2023 | 9.270 | 9.432 | 9.100 | 9.330 | 825,983 | -0.04(-0.43%) |
Dec 27, 2023 | 9.440 | 9.568 | 9.070 | 9.370 | 831,315 | +0.00(+0.00%) |
Dec 26, 2023 | 9.370 | 9.490 | 9.150 | 9.370 | 701,956 | +0.15(+1.68%) |
Dec 22, 2023 | 9.210 | 9.390 | 8.930 | 9.215 | 883,216 | +0.13(+1.49%) |
Dec 21, 2023 | 8.590 | 9.138 | 8.490 | 9.080 | 721,698 | +0.68(+8.10%) |
Dec 20, 2023 | 9.060 | 9.190 | 8.370 | 8.400 | 1,066,049 | -0.71(-7.79%) |
Dec 19, 2023 | 8.810 | 9.160 | 8.400 | 9.110 | 1,604,072 | +0.35(+4.00%) |
Dec 18, 2023 | 8.730 | 9.200 | 8.500 | 8.760 | 1,565,234 | +0.11(+1.27%) |
Dec 15, 2023 | 8.100 | 8.690 | 7.880 | 8.650 | 3,857,958 | +0.62(+7.72%) |
Dec 14, 2023 | 7.990 | 8.360 | 7.790 | 8.030 | 1,271,174 | +0.20(+2.55%) |
Dec 13, 2023 | 7.100 | 7.860 | 6.790 | 7.830 | 1,415,662 | +0.73(+10.28%) |
Dec 12, 2023 | 7.250 | 7.250 | 6.927 | 7.100 | 987,784 | -0.03(-0.42%) |
Dec 11, 2023 | 7.500 | 7.510 | 7.000 | 7.130 | 1,227,905 | -0.41(-5.44%) |
Dec 08, 2023 | 8.000 | 8.100 | 7.510 | 7.540 | 1,059,378 | -0.51(-6.34%) |
Dec 07, 2023 | 7.990 | 8.190 | 7.830 | 8.050 | 856,355 | +0.12(+1.51%) |
Dec 06, 2023 | 7.780 | 8.300 | 7.570 | 7.930 | 1,198,205 | +0.21(+2.72%) |
Dec 05, 2023 | 7.950 | 8.080 | 7.665 | 7.720 | 885,270 | -0.31(-3.86%) |
Dec 04, 2023 | 8.090 | 8.460 | 7.830 | 8.030 | 1,099,566 | -0.07(-0.86%) |
Dec 01, 2023 | 7.810 | 8.110 | 7.353 | 8.100 | 1,894,527 | +0.29(+3.71%) |
Nov 30, 2023 | 8.000 | 8.680 | 7.690 | 7.810 | 3,774,492 | +0.00(+0.00%) |
Nov 29, 2023 | 7.190 | 8.590 | 7.108 | 7.810 | 6,377,370 | +0.73(+10.31%) |
Nov 28, 2023 | 7.720 | 8.000 | 6.600 | 7.080 | 18,855,352 | +0.92(+14.94%) |
Nov 27, 2023 | 6.190 | 6.245 | 5.970 | 6.160 | 650,173 | -0.10(-1.60%) |
Nov 24, 2023 | 6.160 | 6.410 | 6.160 | 6.260 | 172,637 | +0.07(+1.13%) |
Nov 22, 2023 | 5.960 | 6.230 | 5.930 | 6.190 | 474,331 | +0.33(+5.63%) |
Nov 21, 2023 | 6.040 | 6.135 | 5.680 | 5.860 | 605,041 | -0.11(-1.84%) |
Nov 20, 2023 | 6.420 | 6.490 | 5.890 | 5.970 | 795,907 | -0.40(-6.28%) |
Nov 17, 2023 | 6.020 | 6.430 | 6.020 | 6.370 | 544,201 | +0.44(+7.42%) |
Nov 16, 2023 | 6.190 | 6.290 | 5.840 | 5.930 | 602,071 | -0.30(-4.82%) |
Nov 15, 2023 | 6.190 | 6.680 | 6.190 | 6.230 | 592,531 | +0.00(+0.00%) |
Nov 14, 2023 | 6.110 | 6.300 | 5.950 | 6.230 | 756,545 | +0.50(+8.73%) |
Nov 13, 2023 | 5.430 | 5.740 | 5.361 | 5.730 | 507,320 | +0.25(+4.56%) |
Nov 10, 2023 | 5.530 | 5.610 | 5.150 | 5.480 | 765,647 | +0.00(+0.00%) |
Nov 09, 2023 | 5.610 | 6.141 | 5.455 | 5.480 | 922,981 | +0.06(+1.11%) |
Nov 08, 2023 | 5.800 | 5.820 | 5.270 | 5.420 | 613,234 | -0.41(-7.03%) |
Nov 07, 2023 | 5.270 | 5.835 | 5.210 | 5.830 | 629,532 | +0.53(+10.00%) |
Nov 06, 2023 | 5.460 | 5.580 | 5.230 | 5.300 | 584,931 | -0.17(-3.11%) |
Nov 03, 2023 | 5.170 | 5.580 | 5.170 | 5.470 | 867,676 | +0.41(+8.10%) |
Nov 02, 2023 | 5.230 | 5.368 | 5.040 | 5.060 | 540,638 | -0.06(-1.17%) |
Nov 01, 2023 | 5.170 | 5.180 | 5.000 | 5.120 | 562,455 | -0.03(-0.58%) |
Oct 31, 2023 | 4.990 | 5.320 | 4.825 | 5.150 | 855,763 | +0.06(+1.18%) |
Oct 30, 2023 | 4.910 | 5.190 | 4.840 | 5.090 | 679,562 | +0.22(+4.52%) |
Oct 27, 2023 | 5.320 | 5.360 | 4.840 | 4.870 | 960,944 | -0.41(-7.77%) |
Oct 26, 2023 | 5.110 | 5.320 | 5.010 | 5.280 | 552,115 | +0.23(+4.55%) |
Oct 25, 2023 | 5.310 | 5.310 | 4.980 | 5.050 | 503,680 | -0.20(-3.81%) |
Oct 24, 2023 | 5.090 | 5.330 | 5.090 | 5.250 | 638,315 | +0.21(+4.17%) |
Oct 23, 2023 | 5.350 | 5.350 | 5.025 | 5.040 | 685,313 | -0.35(-6.49%) |
Oct 20, 2023 | 5.550 | 5.690 | 5.350 | 5.390 | 533,450 | -0.13(-2.36%) |
Oct 19, 2023 | 5.690 | 5.695 | 5.510 | 5.520 | 453,064 | -0.17(-2.99%) |
Oct 18, 2023 | 5.990 | 6.000 | 5.640 | 5.690 | 501,525 | -0.36(-5.95%) |
Oct 17, 2023 | 5.970 | 6.330 | 5.930 | 6.050 | 793,639 | +0.01(+0.17%) |
Oct 16, 2023 | 6.190 | 6.170 | 5.890 | 6.040 | 671,603 | -0.14(-2.27%) |
Oct 13, 2023 | 6.170 | 6.300 | 5.920 | 6.180 | 868,235 | +0.07(+1.15%) |
Oct 12, 2023 | 6.490 | 6.490 | 6.000 | 6.110 | 1,011,820 | -0.37(-5.71%) |
Oct 11, 2023 | 6.810 | 6.909 | 6.260 | 6.480 | 922,729 | -0.38(-5.54%) |
Oct 10, 2023 | 6.180 | 6.900 | 6.100 | 6.860 | 839,107 | +0.71(+11.54%) |
Oct 09, 2023 | 6.020 | 6.220 | 5.950 | 6.150 | 478,391 | -0.04(-0.65%) |
Oct 06, 2023 | 6.130 | 6.340 | 6.000 | 6.190 | 588,860 | -0.04(-0.64%) |
Oct 05, 2023 | 5.750 | 6.270 | 5.750 | 6.230 | 707,906 | +0.50(+8.73%) |
Oct 04, 2023 | 6.200 | 6.200 | 5.670 | 5.730 | 806,831 | -0.52(-8.32%) |
Oct 03, 2023 | 5.870 | 6.300 | 5.790 | 6.250 | 1,421,325 | +0.31(+5.22%) |
Oct 02, 2023 | 6.490 | 6.490 | 5.840 | 5.940 | 652,716 | -0.44(-6.90%) |
Sep 29, 2023 | 6.580 | 6.700 | 6.250 | 6.380 | 472,227 | -0.18(-2.74%) |
Sep 28, 2023 | 6.460 | 6.620 | 6.110 | 6.560 | 561,534 | +0.10(+1.55%) |
Sep 27, 2023 | 6.440 | 6.585 | 6.350 | 6.460 | 392,276 | +0.08(+1.25%) |
Sep 26, 2023 | 6.310 | 6.790 | 6.310 | 6.380 | 636,105 | +0.08(+1.27%) |
Sep 25, 2023 | 6.420 | 6.370 | 6.200 | 6.300 | 1,635,787 | -0.15(-2.33%) |
Sep 22, 2023 | 6.950 | 6.975 | 6.360 | 6.450 | 1,023,541 | -0.51(-7.33%) |
Sep 21, 2023 | 7.110 | 7.110 | 6.810 | 6.960 | 486,404 | -0.10(-1.42%) |
Sep 20, 2023 | 7.270 | 7.450 | 7.050 | 7.060 | 519,670 | -0.24(-3.29%) |
Sep 19, 2023 | 7.000 | 7.540 | 6.960 | 7.300 | 931,597 | +0.34(+4.89%) |
Sep 18, 2023 | 7.110 | 7.380 | 6.810 | 6.960 | 1,001,284 | -0.05(-0.71%) |
Sep 15, 2023 | 7.340 | 7.340 | 6.890 | 7.010 | 4,242,930 | -0.28(-3.84%) |
Sep 14, 2023 | 7.110 | 7.290 | 6.940 | 7.290 | 1,135,611 | +0.18(+2.53%) |
Sep 13, 2023 | 7.300 | 7.520 | 7.080 | 7.110 | 854,259 | -0.10(-1.39%) |
Sep 12, 2023 | 6.870 | 7.280 | 6.835 | 7.210 | 1,188,357 | +0.64(+9.74%) |
Sep 11, 2023 | 6.790 | 6.790 | 6.400 | 6.570 | 737,685 | -0.24(-3.52%) |
Sep 08, 2023 | 6.960 | 6.970 | 6.670 | 6.810 | 839,543 | -0.13(-1.87%) |
Sep 07, 2023 | 6.900 | 7.020 | 6.640 | 6.940 | 1,287,857 | +0.00(+0.00%) |
Sep 06, 2023 | 7.430 | 7.550 | 6.850 | 6.940 | 833,342 | -0.50(-6.72%) |
Sep 05, 2023 | 7.930 | 7.980 | 7.410 | 7.440 | 1,033,426 | -0.52(-6.53%) |
Sep 01, 2023 | 7.610 | 8.010 | 7.570 | 7.960 | 1,206,877 | +0.40(+5.29%) |
Aug 31, 2023 | 7.990 | 8.080 | 7.530 | 7.560 | 1,122,956 | -0.41(-5.14%) |
Aug 30, 2023 | 8.030 | 8.118 | 7.850 | 7.970 | 493,168 | -0.02(-0.25%) |
Aug 29, 2023 | 8.220 | 8.230 | 7.935 | 7.990 | 460,552 | -0.25(-3.03%) |
Aug 28, 2023 | 8.040 | 8.250 | 7.890 | 8.240 | 457,662 | +0.24(+3.00%) |
Aug 25, 2023 | 7.980 | 8.140 | 7.900 | 8.000 | 666,349 | +0.07(+0.88%) |
Aug 24, 2023 | 8.040 | 8.210 | 7.705 | 7.930 | 818,876 | -0.18(-2.22%) |
Aug 23, 2023 | 8.190 | 8.380 | 8.050 | 8.110 | 430,094 | -0.04(-0.49%) |
Aug 22, 2023 | 8.220 | 8.255 | 7.900 | 8.150 | 424,730 | -0.05(-0.61%) |
Aug 21, 2023 | 8.230 | 8.310 | 7.910 | 8.200 | 526,630 | -0.04(-0.49%) |
Aug 18, 2023 | 8.150 | 8.430 | 8.070 | 8.240 | 493,843 | -0.01(-0.12%) |
Aug 17, 2023 | 8.410 | 8.470 | 8.200 | 8.250 | 560,641 | -0.14(-1.67%) |
Aug 16, 2023 | 8.590 | 8.720 | 8.210 | 8.390 | 588,540 | -0.29(-3.34%) |
Aug 15, 2023 | 8.760 | 8.771 | 8.420 | 8.680 | 662,111 | -0.09(-1.03%) |
Aug 14, 2023 | 8.820 | 8.870 | 8.350 | 8.770 | 632,725 | -0.10(-1.13%) |
Aug 11, 2023 | 8.890 | 9.170 | 8.730 | 8.870 | 483,761 | -0.09(-1.00%) |
Aug 10, 2023 | 9.340 | 9.340 | 8.805 | 8.960 | 632,826 | -0.39(-4.17%) |
Aug 09, 2023 | 9.490 | 9.838 | 8.880 | 9.350 | 976,413 | +0.42(+4.70%) |
Aug 08, 2023 | 8.800 | 9.235 | 8.770 | 8.930 | 803,891 | +0.11(+1.25%) |
Aug 07, 2023 | 9.480 | 9.480 | 8.750 | 8.820 | 757,655 | -0.46(-4.96%) |
Aug 04, 2023 | 9.360 | 9.500 | 9.220 | 9.280 | 481,199 | -0.08(-0.85%) |
Aug 03, 2023 | 9.290 | 9.500 | 9.180 | 9.360 | 545,800 | +0.06(+0.65%) |
Aug 02, 2023 | 9.400 | 9.480 | 9.190 | 9.300 | 603,802 | -0.22(-2.31%) |
Aug 01, 2023 | 9.480 | 9.540 | 9.280 | 9.520 | 637,593 | +0.01(+0.11%) |
Jul 31, 2023 | 9.310 | 9.570 | 9.210 | 9.510 | 565,949 | +0.21(+2.26%) |
Jul 28, 2023 | 9.220 | 9.465 | 9.110 | 9.300 | 650,068 | +0.20(+2.20%) |
Jul 27, 2023 | 9.370 | 9.370 | 9.010 | 9.100 | 644,999 | -0.21(-2.26%) |
Jul 26, 2023 | 9.160 | 9.330 | 8.860 | 9.310 | 1,535,401 | +0.15(+1.64%) |
Jul 25, 2023 | 9.750 | 9.790 | 9.130 | 9.160 | 669,065 | -0.59(-6.05%) |
Jul 24, 2023 | 10.01 | 10.06 | 9.620 | 9.750 | 621,793 | -0.28(-2.79%) |
Jul 21, 2023 | 10.16 | 10.26 | 9.970 | 10.03 | 427,903 | -0.06(-0.59%) |
Jul 20, 2023 | 10.27 | 10.36 | 10.05 | 10.09 | 637,487 | -0.17(-1.66%) |
Jul 19, 2023 | 10.77 | 10.79 | 10.22 | 10.26 | 568,962 | -0.48(-4.47%) |
Jul 18, 2023 | 10.74 | 10.98 | 10.67 | 10.74 | 396,907 | -0.05(-0.46%) |
Jul 17, 2023 | 10.88 | 11.08 | 10.77 | 10.79 | 479,456 | -0.04(-0.37%) |
Jul 14, 2023 | 11.11 | 11.14 | 10.73 | 10.83 | 350,689 | -0.25(-2.26%) |
Jul 13, 2023 | 11.26 | 11.33 | 11.06 | 11.08 | 352,926 | -0.14(-1.25%) |
Jul 12, 2023 | 11.48 | 11.48 | 11.11 | 11.22 | 458,003 | +0.01(+0.09%) |
Jul 11, 2023 | 11.27 | 11.31 | 11.04 | 11.21 | 478,172 | -0.04(-0.36%) |
Jul 10, 2023 | 11.05 | 11.35 | 10.98 | 11.25 | 854,853 | +0.21(+1.90%) |
Jul 07, 2023 | 10.83 | 11.05 | 10.77 | 11.04 | 398,581 | +0.26(+2.41%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.64 | 10.78 | 590,983 | -0.24(-2.18%) |
Jul 05, 2023 | 11.35 | 11.49 | 10.88 | 11.02 | 583,735 | -0.33(-2.91%) |
Jul 03, 2023 | 11.08 | 11.40 | 11.01 | 11.35 | 380,760 | +0.26(+2.34%) |
Jun 30, 2023 | 11.23 | 11.33 | 11.02 | 11.09 | 879,150 | +0.00(+0.00%) |
Jun 29, 2023 | 11.30 | 11.40 | 11.05 | 11.09 | 1,026,541 | -0.18(-1.60%) |
Jun 28, 2023 | 11.30 | 11.60 | 11.11 | 11.27 | 1,722,852 | +0.06(+0.54%) |
Jun 27, 2023 | 11.37 | 11.40 | 11.13 | 11.21 | 1,154,153 | -0.10(-0.88%) |
Jun 26, 2023 | 11.34 | 11.53 | 11.26 | 11.31 | 815,663 | -0.09(-0.79%) |
Jun 23, 2023 | 11.60 | 11.68 | 11.37 | 11.40 | 1,398,173 | -0.26(-2.23%) |
Jun 22, 2023 | 11.77 | 12.07 | 11.49 | 11.66 | 769,229 | -0.14(-1.19%) |
Jun 21, 2023 | 11.40 | 11.90 | 11.22 | 11.80 | 803,373 | +0.19(+1.64%) |
Jun 20, 2023 | 12.00 | 12.12 | 10.82 | 11.61 | 1,855,510 | -0.51(-4.21%) |
Jun 16, 2023 | 12.69 | 12.69 | 11.70 | 12.12 | 7,069,744 | -0.36(-2.88%) |