Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.17 | 15.45 | 14.69 | 15.30 | 3,856,354 | +0.26(+1.73%) |
Jun 27, 2024 | 14.82 | 15.11 | 14.28 | 15.04 | 826,777 | +0.15(+1.01%) |
Jun 26, 2024 | 14.21 | 15.00 | 14.06 | 14.89 | 738,772 | +0.64(+4.49%) |
Jun 25, 2024 | 14.32 | 14.60 | 14.19 | 14.25 | 620,863 | -0.14(-0.97%) |
Jun 24, 2024 | 14.67 | 15.01 | 14.29 | 14.39 | 546,254 | -0.46(-3.10%) |
Jun 21, 2024 | 14.51 | 14.87 | 14.23 | 14.85 | 828,554 | +0.20(+1.37%) |
Jun 20, 2024 | 15.00 | 15.05 | 14.46 | 14.65 | 605,556 | -0.27(-1.81%) |
Jun 18, 2024 | 15.25 | 15.54 | 14.90 | 14.92 | 511,988 | -0.36(-2.36%) |
Jun 17, 2024 | 14.72 | 15.28 | 14.61 | 15.28 | 573,935 | +0.41(+2.76%) |
Jun 14, 2024 | 15.50 | 15.58 | 14.71 | 14.87 | 889,155 | -0.85(-5.41%) |
Jun 13, 2024 | 16.29 | 16.33 | 15.68 | 15.72 | 845,531 | -0.64(-3.91%) |
Jun 12, 2024 | 16.08 | 16.76 | 15.73 | 16.36 | 1,041,151 | +0.60(+3.81%) |
Jun 11, 2024 | 14.32 | 15.92 | 14.31 | 15.76 | 1,147,955 | +1.44(+10.06%) |
Jun 10, 2024 | 14.31 | 14.63 | 14.04 | 14.32 | 920,686 | +0.14(+0.99%) |
Jun 07, 2024 | 14.16 | 14.48 | 14.08 | 14.18 | 424,273 | -0.22(-1.53%) |
Jun 06, 2024 | 14.38 | 14.70 | 14.16 | 14.40 | 743,233 | -0.04(-0.28%) |
Jun 05, 2024 | 15.11 | 15.31 | 14.35 | 14.44 | 776,482 | -0.59(-3.93%) |
Jun 04, 2024 | 15.53 | 15.64 | 14.73 | 15.03 | 732,176 | -0.65(-4.15%) |
Jun 03, 2024 | 16.28 | 16.43 | 15.53 | 15.68 | 799,800 | -0.15(-0.95%) |
May 31, 2024 | 15.88 | 16.18 | 15.71 | 15.83 | 957,341 | -0.01(-0.06%) |
May 30, 2024 | 15.20 | 16.05 | 15.17 | 15.84 | 822,294 | +0.84(+5.60%) |
May 29, 2024 | 15.31 | 15.46 | 14.99 | 15.00 | 1,096,760 | -0.72(-4.58%) |
May 28, 2024 | 16.51 | 17.22 | 15.28 | 15.72 | 1,575,386 | -0.72(-4.38%) |
May 24, 2024 | 16.49 | 16.63 | 16.10 | 16.44 | 653,169 | +0.09(+0.55%) |
May 23, 2024 | 16.60 | 16.74 | 16.03 | 16.35 | 927,155 | -0.16(-0.97%) |
May 22, 2024 | 16.66 | 17.11 | 16.17 | 16.51 | 1,111,558 | -0.32(-1.90%) |
May 21, 2024 | 16.87 | 17.37 | 16.53 | 16.83 | 1,460,657 | -0.22(-1.29%) |
May 20, 2024 | 16.72 | 17.47 | 16.50 | 17.05 | 1,389,324 | +0.26(+1.55%) |
May 17, 2024 | 16.40 | 16.99 | 16.02 | 16.79 | 1,249,924 | +0.39(+2.38%) |
May 16, 2024 | 16.64 | 16.90 | 16.04 | 16.40 | 1,094,909 | -0.24(-1.44%) |
May 15, 2024 | 16.95 | 17.57 | 16.59 | 16.64 | 1,737,354 | -0.25(-1.48%) |
May 14, 2024 | 15.51 | 17.42 | 15.50 | 16.89 | 3,734,445 | +1.78(+11.78%) |
May 13, 2024 | 13.18 | 15.41 | 12.72 | 15.11 | 3,486,246 | +2.14(+16.50%) |
May 10, 2024 | 11.80 | 14.00 | 11.79 | 12.97 | 6,093,194 | +2.47(+23.52%) |
May 09, 2024 | 11.03 | 11.03 | 10.09 | 10.50 | 2,198,087 | -0.23(-2.14%) |
May 08, 2024 | 10.88 | 10.97 | 10.55 | 10.73 | 987,867 | -0.21(-1.92%) |
May 07, 2024 | 10.98 | 11.49 | 10.87 | 10.94 | 1,045,653 | -0.03(-0.27%) |
May 06, 2024 | 11.23 | 11.38 | 10.87 | 10.97 | 906,947 | -0.25(-2.23%) |
May 03, 2024 | 11.59 | 11.66 | 11.03 | 11.22 | 730,863 | -0.06(-0.53%) |
May 02, 2024 | 11.41 | 11.44 | 11.00 | 11.28 | 667,046 | +0.16(+1.44%) |
May 01, 2024 | 11.64 | 11.64 | 10.93 | 11.12 | 953,749 | -0.44(-3.81%) |
Apr 30, 2024 | 11.58 | 11.87 | 11.40 | 11.56 | 985,914 | -0.09(-0.77%) |
Apr 29, 2024 | 11.60 | 11.82 | 11.46 | 11.65 | 1,236,660 | -0.02(-0.17%) |
Apr 26, 2024 | 11.42 | 11.92 | 11.23 | 11.67 | 909,085 | +0.20(+1.74%) |
Apr 25, 2024 | 10.47 | 11.58 | 10.17 | 11.47 | 1,456,635 | +0.87(+8.21%) |
Apr 24, 2024 | 10.59 | 11.07 | 10.41 | 10.60 | 1,122,747 | +0.06(+0.57%) |
Apr 23, 2024 | 9.790 | 11.15 | 9.725 | 10.54 | 1,851,814 | +0.96(+10.02%) |
Apr 22, 2024 | 9.500 | 9.760 | 9.260 | 9.580 | 1,259,717 | +0.07(+0.74%) |
Apr 19, 2024 | 9.800 | 9.904 | 9.395 | 9.510 | 1,369,713 | -0.20(-2.06%) |
Apr 18, 2024 | 9.780 | 10.20 | 9.635 | 9.710 | 997,131 | -0.06(-0.61%) |
Apr 17, 2024 | 10.82 | 11.25 | 9.720 | 9.770 | 1,969,580 | -1.04(-9.62%) |
Apr 16, 2024 | 10.36 | 10.96 | 10.00 | 10.81 | 1,753,733 | +0.81(+8.10%) |
Apr 15, 2024 | 10.26 | 10.32 | 9.840 | 10.00 | 1,424,647 | -0.37(-3.57%) |
Apr 12, 2024 | 10.73 | 10.79 | 10.10 | 10.37 | 1,422,910 | -0.33(-3.08%) |
Apr 11, 2024 | 11.28 | 11.30 | 10.67 | 10.70 | 1,277,894 | -0.40(-3.60%) |
Apr 10, 2024 | 11.05 | 11.46 | 10.86 | 11.10 | 1,042,612 | -0.15(-1.33%) |
Apr 09, 2024 | 11.22 | 11.54 | 11.05 | 11.25 | 925,841 | +0.11(+0.99%) |
Apr 08, 2024 | 11.12 | 11.58 | 11.07 | 11.14 | 1,049,865 | -0.05(-0.45%) |
Apr 05, 2024 | 11.22 | 11.59 | 11.04 | 11.19 | 745,341 | -0.07(-0.62%) |
Apr 04, 2024 | 11.80 | 12.14 | 11.19 | 11.26 | 1,395,947 | -0.22(-1.92%) |
Apr 03, 2024 | 11.84 | 11.86 | 11.35 | 11.48 | 1,910,396 | -0.17(-1.46%) |
Apr 02, 2024 | 12.45 | 12.45 | 11.56 | 11.65 | 1,923,185 | -1.06(-8.34%) |
Apr 01, 2024 | 13.46 | 13.73 | 12.69 | 12.71 | 1,045,951 | -0.63(-4.72%) |
Mar 28, 2024 | 12.73 | 13.24 | 13.24 | 13.34 | 1,660,381 | +0.52(+4.06%) |
Mar 27, 2024 | 13.05 | 13.13 | 12.63 | 12.82 | 1,065,068 | -0.09(-0.70%) |
Mar 26, 2024 | 13.17 | 13.54 | 12.67 | 12.91 | 1,674,533 | -0.20(-1.53%) |
Mar 25, 2024 | 14.54 | 14.57 | 13.07 | 13.11 | 1,363,468 | -1.30(-9.02%) |
Mar 22, 2024 | 14.93 | 14.94 | 14.27 | 14.41 | 752,506 | -0.61(-4.06%) |
Mar 21, 2024 | 14.88 | 15.58 | 14.55 | 15.02 | 1,215,037 | +0.10(+0.67%) |
Mar 20, 2024 | 15.37 | 15.38 | 14.64 | 14.92 | 1,264,279 | -0.48(-3.12%) |
Mar 19, 2024 | 14.18 | 15.44 | 13.82 | 15.40 | 2,866,666 | +1.04(+7.24%) |
Mar 18, 2024 | 12.80 | 14.44 | 11.83 | 14.36 | 5,489,996 | +1.77(+14.06%) |
Mar 15, 2024 | 16.18 | 17.13 | 12.31 | 12.59 | 9,844,816 | -5.58(-30.71%) |
Mar 14, 2024 | 17.90 | 18.74 | 17.85 | 18.17 | 1,511,471 | +0.08(+0.44%) |
Mar 13, 2024 | 18.50 | 19.56 | 17.94 | 18.09 | 1,119,328 | -0.49(-2.64%) |
Mar 12, 2024 | 17.56 | 18.69 | 17.38 | 18.58 | 918,286 | +1.02(+5.81%) |
Mar 11, 2024 | 18.98 | 18.98 | 17.25 | 17.56 | 1,195,484 | -1.42(-7.48%) |
Mar 08, 2024 | 18.60 | 19.43 | 18.60 | 18.98 | 678,943 | +0.37(+1.99%) |
Mar 07, 2024 | 18.14 | 19.11 | 18.13 | 18.61 | 522,848 | +0.43(+2.37%) |
Mar 06, 2024 | 18.95 | 18.95 | 18.07 | 18.18 | 649,043 | -0.37(-1.99%) |
Mar 05, 2024 | 17.75 | 19.10 | 17.72 | 18.55 | 504,564 | +0.33(+1.81%) |
Mar 04, 2024 | 18.95 | 19.52 | 18.03 | 18.22 | 767,836 | -0.70(-3.70%) |
Mar 01, 2024 | 18.84 | 18.99 | 18.25 | 18.92 | 474,030 | +0.41(+2.22%) |
Feb 29, 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 436,629 | +0.14(+0.76%) |
Feb 28, 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 465,709 | +0.03(+0.16%) |
Feb 27, 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 541,000 | -0.17(-0.92%) |
Feb 26, 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 657,192 | +0.70(+3.93%) |
Feb 23, 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 429,949 | -0.11(-0.61%) |
Feb 22, 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 442,919 | +0.22(+1.24%) |
Feb 21, 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 505,082 | -0.33(-1.83%) |
Feb 20, 2024 | 18.08 | 18.12 | 17.59 | 18.03 | 550,418 | -0.19(-1.04%) |
Feb 16, 2024 | 17.86 | 18.34 | 17.47 | 18.22 | 717,872 | +0.23(+1.28%) |
Feb 15, 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 1,369,551 | +1.26(+7.53%) |
Feb 14, 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 587,796 | +0.40(+2.45%) |
Feb 13, 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 676,014 | -0.61(-3.60%) |
Feb 12, 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 1,148,694 | +0.90(+5.61%) |
Feb 09, 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 717,381 | -0.51(-3.08%) |
Feb 08, 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 881,692 | +0.52(+3.24%) |
Feb 07, 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 1,158,404 | +0.51(+3.29%) |
Feb 06, 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 1,506,969 | +1.28(+8.99%) |
Feb 05, 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 615,713 | +0.21(+1.53%) |
Feb 02, 2024 | 13.98 | 14.28 | 13.72 | 14.03 | 462,332 | -0.01(-0.11%) |
Feb 01, 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 610,382 | +0.38(+2.78%) |
Jan 31, 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 601,176 | -0.10(-0.69%) |
Jan 30, 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 556,573 | -0.54(-3.81%) |
Jan 29, 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 1,219,253 | +0.72(+5.30%) |
Jan 26, 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 856,042 | +0.57(+4.42%) |
Jan 25, 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 1,146,335 | +1.08(+9.01%) |
Jan 24, 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 916,424 | +0.29(+2.49%) |
Jan 23, 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 762,329 | +0.08(+0.69%) |
Jan 22, 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 1,373,278 | -0.17(-1.45%) |
Jan 19, 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 1,068,359 | -0.09(-0.76%) |
Jan 18, 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 1,061,676 | +0.04(+0.34%) |
Jan 17, 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 1,506,220 | -0.38(-3.16%) |
Jan 16, 2024 | 13.25 | 13.25 | 12.01 | 12.16 | 1,523,500 | -1.22(-9.08%) |
Jan 12, 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 2,149,091 | +0.61(+4.78%) |
Jan 11, 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 569,279 | -0.36(-2.74%) |
Jan 10, 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 547,540 | -0.46(-3.38%) |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 418,134 | -0.07(-0.51%) |
Jan 08, 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 900,693 | +0.14(+1.04%) |
Jan 05, 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 862,040 | +0.88(+7.00%) |
Jan 04, 2024 | 12.77 | 13.13 | 12.59 | 12.63 | 644,543 | -0.02(-0.12%) |
Jan 03, 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 921,672 | +0.46(+3.77%) |
Jan 02, 2024 | 12.57 | 12.74 | 12.17 | 12.19 | 596,490 | -0.65(-5.06%) |
Dec 29, 2023 | 12.75 | 13.21 | 12.57 | 12.84 | 1,011,987 | -0.06(-0.47%) |
Dec 28, 2023 | 12.41 | 13.19 | 12.20 | 12.90 | 1,079,748 | +0.48(+3.86%) |
Dec 27, 2023 | 12.51 | 12.60 | 12.23 | 12.42 | 483,508 | -0.01(-0.08%) |
Dec 26, 2023 | 12.12 | 12.48 | 11.90 | 12.43 | 542,605 | +0.32(+2.64%) |
Dec 22, 2023 | 12.75 | 12.85 | 12.10 | 12.11 | 640,489 | -0.63(-4.95%) |
Dec 21, 2023 | 11.81 | 12.74 | 11.71 | 12.74 | 853,586 | +1.06(+9.08%) |
Dec 20, 2023 | 12.00 | 12.25 | 11.68 | 11.68 | 431,194 | -0.25(-2.10%) |
Dec 19, 2023 | 10.99 | 12.13 | 10.99 | 11.93 | 1,191,693 | +0.89(+8.06%) |
Dec 18, 2023 | 11.34 | 11.37 | 10.96 | 11.04 | 554,888 | -0.37(-3.24%) |
Dec 15, 2023 | 11.72 | 11.72 | 11.20 | 11.41 | 910,242 | -0.20(-1.72%) |
Dec 14, 2023 | 11.80 | 11.94 | 11.25 | 11.61 | 1,215,324 | +0.00(+0.00%) |
Dec 13, 2023 | 11.30 | 11.62 | 11.02 | 11.61 | 655,757 | +0.21(+1.84%) |
Dec 12, 2023 | 11.48 | 11.48 | 11.11 | 11.40 | 440,114 | -0.15(-1.30%) |
Dec 11, 2023 | 11.35 | 11.80 | 11.27 | 11.55 | 508,496 | +0.24(+2.12%) |
Dec 08, 2023 | 11.39 | 11.70 | 11.22 | 11.31 | 711,497 | -0.17(-1.52%) |
Dec 07, 2023 | 11.87 | 11.89 | 11.44 | 11.48 | 456,198 | -0.15(-1.25%) |
Dec 06, 2023 | 12.05 | 12.18 | 11.51 | 11.63 | 507,224 | -0.33(-2.80%) |
Dec 05, 2023 | 11.94 | 12.31 | 11.85 | 11.96 | 683,110 | -0.02(-0.13%) |
Dec 04, 2023 | 11.78 | 12.37 | 11.71 | 11.98 | 1,042,506 | +0.08(+0.67%) |
Dec 01, 2023 | 11.44 | 12.21 | 11.08 | 11.90 | 1,588,730 | +0.59(+5.22%) |
Nov 30, 2023 | 11.07 | 11.40 | 10.83 | 11.31 | 1,175,856 | +0.26(+2.35%) |
Nov 29, 2023 | 11.02 | 11.20 | 10.72 | 11.05 | 911,530 | +0.13(+1.19%) |
Nov 28, 2023 | 10.70 | 11.65 | 10.70 | 10.92 | 1,494,705 | +0.27(+2.54%) |
Nov 27, 2023 | 10.58 | 10.78 | 10.47 | 10.65 | 1,056,716 | +0.13(+1.28%) |
Nov 24, 2023 | 10.22 | 10.80 | 9.973 | 10.52 | 682,866 | +0.44(+4.32%) |
Nov 22, 2023 | 9.990 | 10.51 | 9.990 | 10.08 | 978,886 | +0.13(+1.31%) |
Nov 21, 2023 | 10.39 | 10.53 | 9.760 | 9.950 | 1,423,766 | +0.23(+2.37%) |
Nov 20, 2023 | 9.560 | 10.18 | 9.540 | 9.720 | 1,084,543 | +0.19(+1.94%) |
Nov 17, 2023 | 9.390 | 9.750 | 9.220 | 9.535 | 880,361 | +0.19(+1.98%) |
Nov 16, 2023 | 9.850 | 9.850 | 9.020 | 9.350 | 1,770,605 | -0.68(-6.78%) |
Nov 15, 2023 | 9.830 | 10.46 | 9.570 | 10.03 | 2,134,601 | +0.42(+4.37%) |
Nov 14, 2023 | 9.960 | 10.03 | 9.180 | 9.610 | 1,713,258 | -0.04(-0.41%) |
Nov 13, 2023 | 8.700 | 9.740 | 8.520 | 9.650 | 2,410,864 | +0.83(+9.35%) |
Nov 10, 2023 | 9.840 | 9.919 | 8.080 | 8.825 | 8,066,470 | -4.71(-34.82%) |
Nov 09, 2023 | 14.27 | 14.27 | 13.34 | 13.54 | 2,054,866 | -0.38(-2.73%) |
Nov 08, 2023 | 15.08 | 15.08 | 13.72 | 13.92 | 1,002,773 | -0.98(-6.58%) |
Nov 07, 2023 | 14.92 | 15.53 | 14.65 | 14.90 | 944,643 | -0.00(-0.03%) |
Nov 06, 2023 | 14.51 | 14.96 | 14.33 | 14.90 | 1,090,377 | +0.41(+2.86%) |
Nov 03, 2023 | 13.75 | 14.50 | 13.75 | 14.49 | 987,696 | +0.88(+6.47%) |
Nov 02, 2023 | 13.34 | 13.96 | 13.30 | 13.61 | 773,158 | +0.61(+4.69%) |
Nov 01, 2023 | 12.89 | 13.36 | 12.64 | 13.00 | 578,436 | +0.21(+1.64%) |
Oct 31, 2023 | 12.16 | 12.84 | 11.95 | 12.79 | 683,603 | +0.52(+4.24%) |
Oct 30, 2023 | 11.82 | 12.70 | 11.82 | 12.27 | 623,244 | +0.50(+4.25%) |
Oct 27, 2023 | 12.00 | 12.31 | 11.52 | 11.77 | 974,060 | +0.55(+4.90%) |
Oct 26, 2023 | 11.21 | 11.75 | 10.87 | 11.22 | 860,447 | -0.19(-1.67%) |
Oct 25, 2023 | 11.46 | 11.82 | 11.15 | 11.41 | 631,908 | -0.27(-2.31%) |
Oct 24, 2023 | 12.00 | 12.00 | 11.44 | 11.68 | 674,685 | +0.20(+1.74%) |
Oct 23, 2023 | 12.29 | 12.89 | 11.46 | 11.48 | 1,404,334 | -1.13(-8.96%) |
Oct 20, 2023 | 12.75 | 12.98 | 12.05 | 12.61 | 1,039,506 | +0.04(+0.32%) |
Oct 19, 2023 | 13.12 | 13.33 | 12.45 | 12.57 | 1,026,123 | -0.55(-4.19%) |
Oct 18, 2023 | 12.69 | 13.15 | 11.94 | 13.12 | 1,068,709 | +0.41(+3.23%) |
Oct 17, 2023 | 12.99 | 13.50 | 12.33 | 12.71 | 1,428,686 | -0.13(-1.01%) |
Oct 16, 2023 | 12.82 | 13.93 | 12.77 | 12.84 | 2,357,798 | +0.13(+1.02%) |
Oct 13, 2023 | 11.86 | 13.09 | 11.29 | 12.71 | 3,243,399 | +1.77(+16.18%) |
Oct 12, 2023 | 9.990 | 11.12 | 9.990 | 10.94 | 2,127,884 | +0.96(+9.62%) |
Oct 11, 2023 | 9.820 | 10.47 | 9.400 | 9.980 | 2,669,845 | +0.11(+1.06%) |
Oct 10, 2023 | 15.18 | 15.18 | 9.730 | 9.875 | 8,061,562 | -5.32(-35.03%) |
Oct 09, 2023 | 14.40 | 15.33 | 14.10 | 15.20 | 786,505 | +0.61(+4.18%) |
Oct 06, 2023 | 14.43 | 14.99 | 14.21 | 14.59 | 806,163 | +0.06(+0.41%) |
Oct 05, 2023 | 14.11 | 14.91 | 13.82 | 14.53 | 777,658 | +0.41(+2.90%) |
Oct 04, 2023 | 14.24 | 14.58 | 13.33 | 14.12 | 1,227,452 | -0.07(-0.49%) |
Oct 03, 2023 | 15.73 | 15.88 | 14.13 | 14.19 | 1,734,325 | -1.56(-9.90%) |
Oct 02, 2023 | 15.46 | 16.25 | 15.05 | 15.75 | 2,432,345 | +0.43(+2.81%) |
Sep 29, 2023 | 13.69 | 15.78 | 13.66 | 15.32 | 3,726,386 | +1.96(+14.71%) |
Sep 28, 2023 | 12.84 | 13.48 | 12.64 | 13.36 | 694,555 | +0.54(+4.17%) |
Sep 27, 2023 | 12.90 | 13.79 | 12.60 | 12.82 | 1,456,404 | +0.12(+0.94%) |
Sep 26, 2023 | 12.25 | 12.98 | 12.18 | 12.70 | 985,041 | +0.29(+2.34%) |
Sep 25, 2023 | 11.60 | 12.42 | 11.71 | 12.41 | 570,552 | +0.70(+5.98%) |
Sep 22, 2023 | 11.38 | 11.87 | 11.27 | 11.71 | 523,224 | +0.41(+3.63%) |
Sep 21, 2023 | 11.78 | 11.88 | 11.18 | 11.30 | 742,299 | -0.70(-5.83%) |
Sep 20, 2023 | 12.37 | 12.94 | 11.96 | 12.00 | 694,902 | -0.25(-2.04%) |
Sep 19, 2023 | 13.08 | 13.20 | 12.21 | 12.25 | 991,114 | -0.77(-5.91%) |
Sep 18, 2023 | 11.92 | 13.23 | 11.82 | 13.02 | 1,869,376 | +1.20(+10.15%) |
Sep 15, 2023 | 12.25 | 12.95 | 11.63 | 11.82 | 1,719,078 | -0.28(-2.31%) |
Sep 14, 2023 | 11.42 | 12.33 | 11.31 | 12.10 | 906,418 | +0.80(+7.08%) |
Sep 13, 2023 | 11.61 | 12.12 | 11.15 | 11.30 | 899,760 | -0.25(-2.16%) |
Sep 12, 2023 | 12.48 | 12.62 | 11.51 | 11.55 | 994,671 | -0.90(-7.23%) |
Sep 11, 2023 | 12.27 | 12.91 | 11.95 | 12.45 | 1,469,510 | +0.41(+3.41%) |
Sep 08, 2023 | 11.40 | 12.48 | 11.37 | 12.04 | 1,561,318 | +0.54(+4.70%) |
Sep 07, 2023 | 10.91 | 11.68 | 10.58 | 11.50 | 1,621,857 | +0.50(+4.55%) |
Sep 06, 2023 | 11.23 | 11.31 | 10.76 | 11.00 | 547,062 | -0.20(-1.79%) |
Sep 05, 2023 | 11.77 | 11.79 | 10.89 | 11.20 | 1,033,003 | -0.57(-4.84%) |
Sep 01, 2023 | 12.39 | 12.39 | 11.64 | 11.77 | 782,092 | -0.60(-4.85%) |
Aug 31, 2023 | 11.70 | 12.51 | 11.38 | 12.37 | 955,726 | +0.70(+6.00%) |
Aug 30, 2023 | 11.80 | 11.94 | 11.43 | 11.67 | 982,146 | -0.19(-1.60%) |
Aug 29, 2023 | 11.73 | 12.27 | 11.46 | 11.86 | 944,281 | -0.15(-1.21%) |
Aug 28, 2023 | 13.05 | 13.25 | 12.01 | 12.01 | 1,280,802 | -0.98(-7.58%) |
Aug 25, 2023 | 12.21 | 13.35 | 12.01 | 12.99 | 1,914,865 | +0.81(+6.65%) |
Aug 24, 2023 | 13.39 | 13.78 | 12.12 | 12.18 | 2,675,121 | +0.40(+3.44%) |
Aug 23, 2023 | 10.50 | 11.78 | 10.37 | 11.78 | 1,441,542 | +1.29(+12.25%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.07 | 10.49 | 843,655 | +0.02(+0.19%) |
Aug 21, 2023 | 11.28 | 11.39 | 10.31 | 10.47 | 1,011,576 | -0.82(-7.26%) |
Aug 18, 2023 | 11.50 | 11.59 | 10.73 | 11.29 | 1,570,500 | -0.45(-3.83%) |
Aug 17, 2023 | 11.20 | 12.61 | 10.95 | 11.74 | 2,470,955 | +0.74(+6.73%) |
Aug 16, 2023 | 10.65 | 11.55 | 10.31 | 11.00 | 2,182,405 | +0.37(+3.48%) |
Aug 15, 2023 | 9.570 | 10.65 | 9.549 | 10.63 | 1,482,816 | +0.86(+8.80%) |
Aug 14, 2023 | 9.470 | 10.50 | 9.300 | 9.770 | 2,245,353 | +0.28(+2.95%) |
Aug 11, 2023 | 7.620 | 9.670 | 7.620 | 9.490 | 3,519,505 | +1.90(+24.95%) |
Aug 10, 2023 | 8.180 | 8.479 | 7.010 | 7.595 | 2,107,568 | -0.35(-4.35%) |
Aug 09, 2023 | 8.350 | 8.680 | 7.910 | 7.940 | 1,783,428 | -0.31(-3.76%) |
Aug 08, 2023 | 7.910 | 8.330 | 7.600 | 8.250 | 926,641 | +0.22(+2.74%) |
Aug 07, 2023 | 7.880 | 8.170 | 7.380 | 8.030 | 1,028,940 | +0.14(+1.77%) |
Aug 04, 2023 | 7.820 | 8.160 | 7.610 | 7.890 | 758,723 | +0.10(+1.28%) |
Aug 03, 2023 | 7.340 | 8.010 | 7.100 | 7.790 | 958,555 | +0.35(+4.70%) |
Aug 02, 2023 | 7.360 | 7.650 | 7.262 | 7.440 | 542,028 | -0.25(-3.25%) |
Aug 01, 2023 | 7.900 | 7.900 | 7.250 | 7.690 | 879,216 | -0.21(-2.66%) |
Jul 31, 2023 | 8.130 | 8.439 | 7.240 | 7.900 | 1,984,212 | -0.14(-1.80%) |
Jul 28, 2023 | 7.760 | 8.267 | 7.760 | 8.045 | 1,192,777 | +0.38(+5.03%) |
Jul 27, 2023 | 7.890 | 8.500 | 7.600 | 7.660 | 1,494,874 | -0.32(-4.01%) |
Jul 26, 2023 | 6.830 | 7.990 | 6.830 | 7.980 | 2,173,979 | +1.12(+16.24%) |
Jul 25, 2023 | 6.560 | 7.110 | 6.350 | 6.865 | 941,292 | +0.25(+3.86%) |
Jul 24, 2023 | 6.790 | 6.860 | 6.382 | 6.610 | 964,928 | -0.18(-2.65%) |
Jul 21, 2023 | 7.040 | 7.230 | 6.520 | 6.790 | 978,097 | -0.13(-1.88%) |
Jul 20, 2023 | 7.280 | 7.400 | 6.860 | 6.920 | 1,263,466 | -0.46(-6.23%) |
Jul 19, 2023 | 7.110 | 8.570 | 6.970 | 7.380 | 4,093,183 | +0.52(+7.58%) |
Jul 18, 2023 | 6.550 | 6.910 | 6.450 | 6.860 | 1,006,475 | +0.35(+5.38%) |
Jul 17, 2023 | 6.220 | 6.620 | 6.060 | 6.510 | 570,165 | +0.27(+4.41%) |
Jul 14, 2023 | 6.940 | 6.980 | 6.210 | 6.235 | 887,830 | -0.67(-9.77%) |
Jul 13, 2023 | 6.810 | 7.130 | 6.735 | 6.910 | 631,028 | +0.18(+2.67%) |
Jul 12, 2023 | 7.080 | 7.200 | 6.685 | 6.730 | 799,317 | -0.14(-2.04%) |
Jul 11, 2023 | 6.890 | 7.050 | 6.510 | 6.870 | 1,093,540 | +0.15(+2.23%) |
Jul 10, 2023 | 6.180 | 7.100 | 6.040 | 6.720 | 1,828,007 | +0.61(+9.98%) |
Jul 07, 2023 | 5.940 | 6.279 | 5.930 | 6.110 | 758,215 | +0.05(+0.83%) |
Jul 06, 2023 | 6.140 | 6.160 | 5.840 | 6.060 | 625,919 | -0.13(-2.10%) |
Jul 05, 2023 | 6.190 | 6.440 | 6.030 | 6.190 | 775,851 | -0.01(-0.16%) |