Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 2.700 | 2.730 | 2.561 | 2.600 | 821,188 | -0.07(-2.62%) |
Jul 30, 2024 | 2.870 | 2.920 | 2.600 | 2.670 | 983,392 | -0.07(-2.55%) |
Jul 29, 2024 | 2.960 | 2.960 | 2.715 | 2.740 | 1,032,309 | -0.22(-7.43%) |
Jul 26, 2024 | 3.000 | 3.160 | 2.920 | 2.960 | 856,615 | -0.01(-0.34%) |
Jul 25, 2024 | 2.850 | 3.000 | 2.850 | 2.970 | 546,530 | +0.01(+0.34%) |
Jul 24, 2024 | 2.720 | 3.010 | 2.540 | 2.960 | 2,705,705 | -0.63(-17.55%) |
Jul 23, 2024 | 3.420 | 3.630 | 3.398 | 3.590 | 745,656 | +0.17(+4.97%) |
Jul 22, 2024 | 3.330 | 3.425 | 3.260 | 3.420 | 252,524 | +0.10(+3.01%) |
Jul 19, 2024 | 3.330 | 3.362 | 3.220 | 3.320 | 231,534 | +0.03(+0.91%) |
Jul 18, 2024 | 3.380 | 3.470 | 3.270 | 3.290 | 231,060 | -0.13(-3.80%) |
Jul 17, 2024 | 3.680 | 3.790 | 3.400 | 3.420 | 606,357 | -0.26(-7.07%) |
Jul 16, 2024 | 3.410 | 3.780 | 3.385 | 3.680 | 601,929 | +0.31(+9.20%) |
Jul 15, 2024 | 3.390 | 3.439 | 3.280 | 3.370 | 385,114 | +0.01(+0.30%) |
Jul 12, 2024 | 3.030 | 3.520 | 3.030 | 3.360 | 1,398,304 | +0.38(+12.75%) |
Jul 11, 2024 | 2.780 | 3.010 | 2.780 | 2.980 | 501,319 | +0.25(+9.16%) |
Jul 10, 2024 | 2.800 | 2.870 | 2.720 | 2.730 | 429,710 | -0.06(-2.15%) |
Jul 09, 2024 | 2.630 | 2.840 | 2.610 | 2.790 | 505,349 | +0.18(+6.90%) |
Jul 08, 2024 | 2.700 | 2.780 | 2.600 | 2.610 | 668,458 | -0.13(-4.74%) |
Jul 05, 2024 | 2.950 | 2.950 | 2.700 | 2.740 | 690,288 | -0.20(-6.80%) |
Jul 03, 2024 | 2.940 | 3.010 | 2.900 | 2.940 | 185,099 | +0.00(+0.17%) |
Jul 02, 2024 | 3.190 | 3.223 | 2.920 | 2.935 | 392,857 | -0.31(-9.69%) |
Jul 01, 2024 | 3.000 | 3.280 | 2.980 | 3.250 | 847,452 | +0.27(+9.06%) |
Jun 28, 2024 | 2.930 | 3.010 | 2.810 | 2.980 | 3,912,241 | +0.08(+2.76%) |
Jun 27, 2024 | 3.020 | 3.180 | 2.900 | 2.900 | 997,032 | -0.17(-5.54%) |
Jun 26, 2024 | 2.910 | 3.100 | 2.800 | 3.070 | 1,034,926 | +0.13(+4.42%) |
Jun 25, 2024 | 3.130 | 3.130 | 2.935 | 2.940 | 563,928 | -0.16(-5.16%) |
Jun 24, 2024 | 3.150 | 3.190 | 3.040 | 3.100 | 353,762 | -0.06(-1.90%) |
Jun 21, 2024 | 3.280 | 3.290 | 3.110 | 3.160 | 383,189 | -0.09(-2.77%) |
Jun 20, 2024 | 3.300 | 3.300 | 3.140 | 3.250 | 625,651 | -0.02(-0.61%) |
Jun 18, 2024 | 3.500 | 3.500 | 3.200 | 3.270 | 606,887 | -0.20(-5.76%) |
Jun 17, 2024 | 3.510 | 3.580 | 3.410 | 3.470 | 371,671 | +0.00(+0.00%) |
Jun 14, 2024 | 3.670 | 3.670 | 3.460 | 3.470 | 364,636 | -0.19(-5.19%) |
Jun 13, 2024 | 3.550 | 3.700 | 3.490 | 3.660 | 487,554 | +0.10(+2.81%) |
Jun 12, 2024 | 3.550 | 3.610 | 3.459 | 3.560 | 488,950 | +0.09(+2.59%) |
Jun 11, 2024 | 3.310 | 3.550 | 3.270 | 3.470 | 738,703 | +0.15(+4.52%) |
Jun 10, 2024 | 3.400 | 3.410 | 3.280 | 3.320 | 536,724 | -0.08(-2.35%) |
Jun 07, 2024 | 3.590 | 3.640 | 3.390 | 3.400 | 872,166 | -0.24(-6.59%) |
Jun 06, 2024 | 3.770 | 3.860 | 3.592 | 3.640 | 825,452 | -0.15(-3.96%) |
Jun 05, 2024 | 3.710 | 3.820 | 3.630 | 3.790 | 791,682 | +0.11(+2.99%) |
Jun 04, 2024 | 3.920 | 3.920 | 3.680 | 3.680 | 1,253,638 | -0.26(-6.60%) |
Jun 03, 2024 | 4.000 | 4.030 | 3.850 | 3.940 | 876,790 | -0.02(-0.51%) |
May 31, 2024 | 4.050 | 4.082 | 3.920 | 3.960 | 979,689 | -0.03(-0.75%) |
May 30, 2024 | 4.060 | 4.132 | 3.948 | 3.990 | 1,004,995 | -0.01(-0.25%) |
May 29, 2024 | 4.000 | 4.320 | 3.860 | 4.000 | 2,541,547 | -0.02(-0.50%) |
May 28, 2024 | 4.490 | 4.500 | 4.020 | 4.020 | 4,001,927 | -0.10(-2.43%) |
May 24, 2024 | 4.690 | 5.250 | 4.000 | 4.120 | 19,714,952 | -8.06(-66.17%) |
May 23, 2024 | 11.86 | 12.26 | 11.43 | 12.18 | 286,114 | +0.30(+2.53%) |
May 22, 2024 | 12.07 | 12.33 | 11.65 | 11.88 | 74,941 | -0.18(-1.49%) |
May 21, 2024 | 11.64 | 12.45 | 11.42 | 12.06 | 393,060 | +0.45(+3.88%) |
May 20, 2024 | 11.43 | 11.88 | 11.28 | 11.61 | 74,724 | +0.11(+0.96%) |
May 17, 2024 | 11.99 | 12.16 | 11.34 | 11.50 | 137,668 | -0.63(-5.19%) |
May 16, 2024 | 13.16 | 13.16 | 12.00 | 12.13 | 352,125 | -0.99(-7.55%) |
May 15, 2024 | 13.33 | 13.52 | 12.99 | 13.12 | 147,361 | -0.04(-0.30%) |
May 14, 2024 | 12.19 | 13.19 | 12.00 | 13.16 | 229,540 | +1.14(+9.48%) |
May 13, 2024 | 11.81 | 12.28 | 11.61 | 12.02 | 91,359 | +0.17(+1.43%) |
May 10, 2024 | 11.75 | 12.07 | 11.65 | 11.85 | 85,623 | -0.07(-0.59%) |
May 09, 2024 | 11.35 | 12.11 | 11.35 | 11.92 | 94,640 | +0.52(+4.56%) |
May 08, 2024 | 11.41 | 11.63 | 11.09 | 11.40 | 82,745 | -0.02(-0.18%) |
May 07, 2024 | 11.98 | 11.98 | 11.12 | 11.42 | 144,365 | -0.42(-3.55%) |
May 06, 2024 | 11.01 | 12.04 | 11.01 | 11.84 | 195,250 | +0.94(+8.62%) |
May 03, 2024 | 10.48 | 11.16 | 10.48 | 10.90 | 104,270 | +0.54(+5.21%) |
May 02, 2024 | 10.01 | 10.45 | 9.810 | 10.36 | 78,935 | +0.38(+3.81%) |
May 01, 2024 | 10.00 | 10.62 | 9.880 | 9.980 | 91,195 | +0.00(+0.00%) |
Apr 30, 2024 | 9.670 | 9.990 | 9.670 | 9.980 | 83,804 | +0.35(+3.63%) |
Apr 29, 2024 | 9.400 | 9.800 | 9.400 | 9.630 | 39,824 | +0.25(+2.67%) |
Apr 26, 2024 | 9.230 | 9.520 | 9.230 | 9.380 | 42,669 | +0.17(+1.79%) |
Apr 25, 2024 | 9.130 | 9.380 | 9.020 | 9.215 | 71,213 | -0.10(-1.02%) |
Apr 24, 2024 | 9.540 | 9.750 | 9.270 | 9.310 | 79,258 | -0.30(-3.12%) |
Apr 23, 2024 | 9.680 | 9.930 | 9.580 | 9.610 | 101,625 | -0.13(-1.33%) |
Apr 22, 2024 | 9.840 | 10.00 | 9.671 | 9.740 | 95,499 | -0.10(-1.02%) |
Apr 19, 2024 | 10.10 | 10.36 | 9.560 | 9.840 | 151,397 | -0.39(-3.81%) |
Apr 18, 2024 | 10.89 | 11.02 | 10.19 | 10.23 | 66,842 | -0.61(-5.63%) |
Apr 17, 2024 | 10.90 | 11.18 | 10.77 | 10.84 | 54,337 | -0.09(-0.82%) |
Apr 16, 2024 | 11.03 | 11.49 | 10.93 | 10.93 | 64,334 | -0.14(-1.26%) |
Apr 15, 2024 | 11.30 | 11.34 | 10.94 | 11.07 | 117,049 | -0.23(-2.04%) |
Apr 12, 2024 | 11.76 | 11.77 | 11.10 | 11.30 | 85,312 | -0.51(-4.32%) |
Apr 11, 2024 | 11.27 | 11.81 | 11.12 | 11.81 | 75,924 | +0.51(+4.51%) |
Apr 10, 2024 | 11.50 | 11.66 | 11.12 | 11.30 | 92,040 | -0.44(-3.75%) |
Apr 09, 2024 | 12.09 | 12.26 | 11.60 | 11.74 | 124,297 | -0.12(-1.01%) |
Apr 08, 2024 | 11.42 | 11.98 | 11.28 | 11.86 | 138,457 | +0.42(+3.67%) |
Apr 05, 2024 | 11.18 | 11.81 | 10.86 | 11.44 | 88,187 | +0.11(+0.97%) |
Apr 04, 2024 | 11.95 | 12.19 | 11.29 | 11.33 | 84,178 | -0.65(-5.43%) |
Apr 03, 2024 | 11.58 | 12.02 | 11.35 | 11.98 | 103,845 | +0.46(+3.99%) |
Apr 02, 2024 | 11.67 | 11.86 | 11.39 | 11.52 | 87,114 | -0.21(-1.79%) |
Apr 01, 2024 | 11.86 | 12.05 | 11.40 | 11.73 | 118,539 | -0.07(-0.59%) |
Mar 28, 2024 | 11.79 | 11.93 | 11.90 | 11.80 | 98,806 | -0.02(-0.17%) |
Mar 27, 2024 | 11.77 | 12.26 | 11.54 | 11.82 | 168,710 | +0.23(+1.98%) |
Mar 26, 2024 | 11.74 | 11.88 | 11.41 | 11.59 | 84,023 | +0.06(+0.52%) |
Mar 25, 2024 | 11.98 | 12.10 | 11.51 | 11.53 | 142,181 | -0.51(-4.24%) |
Mar 22, 2024 | 11.93 | 12.37 | 11.77 | 12.04 | 275,443 | +0.11(+0.92%) |
Mar 21, 2024 | 11.70 | 12.50 | 11.40 | 11.93 | 320,631 | +0.14(+1.19%) |
Mar 20, 2024 | 11.38 | 12.24 | 11.28 | 11.79 | 367,303 | +0.48(+4.24%) |
Mar 19, 2024 | 10.46 | 11.45 | 10.21 | 11.31 | 194,900 | +0.69(+6.50%) |
Mar 18, 2024 | 11.00 | 11.13 | 10.43 | 10.62 | 105,153 | -0.38(-3.45%) |
Mar 15, 2024 | 9.990 | 11.11 | 9.810 | 11.00 | 189,806 | +0.50(+4.76%) |
Mar 14, 2024 | 10.60 | 10.63 | 10.19 | 10.50 | 152,309 | -0.24(-2.23%) |
Mar 13, 2024 | 10.78 | 11.02 | 10.60 | 10.74 | 98,869 | -0.10(-0.92%) |
Mar 12, 2024 | 11.44 | 11.50 | 10.78 | 10.84 | 139,714 | -0.60(-5.24%) |
Mar 11, 2024 | 11.56 | 11.86 | 11.44 | 11.44 | 82,411 | -0.13(-1.12%) |
Mar 08, 2024 | 11.74 | 12.00 | 11.33 | 11.57 | 162,180 | -0.22(-1.87%) |
Mar 07, 2024 | 12.75 | 12.88 | 11.78 | 11.79 | 234,594 | -0.90(-7.09%) |
Mar 06, 2024 | 12.62 | 12.86 | 12.22 | 12.69 | 87,246 | +0.29(+2.34%) |
Mar 05, 2024 | 12.43 | 12.79 | 12.27 | 12.40 | 104,688 | -0.29(-2.29%) |
Mar 04, 2024 | 13.05 | 13.05 | 12.38 | 12.69 | 144,893 | -0.33(-2.53%) |
Mar 01, 2024 | 12.74 | 13.61 | 12.46 | 13.02 | 279,845 | +0.56(+4.49%) |
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 90,125 | -0.35(-2.73%) |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 155,151 | -0.31(-2.36%) |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 99,603 | +0.03(+0.23%) |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 125,700 | +0.39(+3.07%) |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 184,584 | +0.66(+5.48%) |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 164,299 | -0.29(-2.35%) |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 134,795 | -0.34(-2.68%) |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 101,145 | +0.22(+1.77%) |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 347,458 | +0.71(+6.05%) |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 172,716 | -0.12(-1.01%) |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 198,486 | +0.12(+1.02%) |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 258,271 | -0.12(-1.01%) |
Feb 12, 2024 | 13.20 | 13.23 | 11.55 | 11.86 | 312,297 | -1.36(-10.29%) |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 133,576 | -0.23(-1.71%) |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 147,464 | +0.00(+0.00%) |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 163,804 | -0.62(-4.41%) |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 252,395 | +1.77(+14.39%) |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 49,699 | +0.05(+0.41%) |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 79,914 | +0.00(+0.00%) |
Feb 01, 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 166,965 | +0.50(+4.26%) |
Jan 31, 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 114,803 | +0.04(+0.34%) |
Jan 30, 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 192,825 | -0.63(-5.11%) |
Jan 29, 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 105,261 | +0.82(+7.12%) |
Jan 26, 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 98,315 | -0.37(-3.11%) |
Jan 25, 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 118,047 | +1.12(+10.40%) |
Jan 24, 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 155,107 | +0.03(+0.28%) |
Jan 23, 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 87,801 | +0.11(+1.03%) |
Jan 22, 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 114,817 | -0.54(-4.83%) |
Jan 19, 2024 | 10.57 | 11.17 | 9.780 | 11.17 | 141,327 | +0.78(+7.51%) |
Jan 18, 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 130,745 | -0.72(-6.48%) |
Jan 17, 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 96,790 | +0.08(+0.73%) |
Jan 16, 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 154,413 | +0.04(+0.36%) |
Jan 12, 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 112,211 | +0.35(+3.29%) |
Jan 11, 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 115,469 | +0.21(+2.01%) |
Jan 10, 2024 | 10.05 | 10.43 | 9.940 | 10.43 | 140,178 | +0.43(+4.30%) |
Jan 09, 2024 | 9.220 | 10.26 | 9.194 | 10.00 | 136,991 | +0.73(+7.87%) |
Jan 08, 2024 | 8.450 | 9.270 | 8.315 | 9.270 | 70,294 | +0.79(+9.32%) |
Jan 05, 2024 | 8.330 | 8.689 | 8.125 | 8.480 | 77,222 | +0.02(+0.24%) |
Jan 04, 2024 | 8.180 | 8.670 | 8.030 | 8.460 | 109,124 | +0.28(+3.42%) |
Jan 03, 2024 | 8.130 | 8.340 | 7.880 | 8.180 | 60,988 | -0.12(-1.45%) |
Jan 02, 2024 | 8.140 | 8.655 | 8.120 | 8.300 | 77,271 | +0.16(+1.97%) |
Dec 29, 2023 | 8.200 | 8.470 | 8.102 | 8.140 | 55,841 | -0.13(-1.57%) |
Dec 28, 2023 | 8.260 | 8.430 | 8.160 | 8.270 | 78,990 | -0.03(-0.36%) |
Dec 27, 2023 | 8.250 | 8.350 | 7.920 | 8.300 | 96,175 | +0.26(+3.23%) |
Dec 26, 2023 | 8.320 | 8.332 | 7.860 | 8.040 | 104,323 | -0.22(-2.66%) |
Dec 22, 2023 | 8.040 | 8.540 | 7.950 | 8.260 | 63,873 | +0.22(+2.74%) |
Dec 21, 2023 | 7.800 | 8.150 | 7.700 | 8.040 | 36,533 | +0.27(+3.47%) |
Dec 20, 2023 | 8.040 | 8.380 | 7.610 | 7.770 | 82,730 | -0.24(-3.00%) |
Dec 19, 2023 | 7.850 | 8.030 | 7.660 | 8.010 | 70,648 | +0.20(+2.56%) |
Dec 18, 2023 | 7.520 | 8.100 | 7.420 | 7.810 | 92,640 | +0.20(+2.63%) |
Dec 15, 2023 | 7.630 | 7.700 | 7.040 | 7.610 | 133,472 | -0.06(-0.78%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.465 | 7.670 | 167,816 | -0.11(-1.41%) |
Dec 13, 2023 | 7.020 | 7.780 | 7.010 | 7.780 | 79,993 | +0.75(+10.67%) |
Dec 12, 2023 | 7.140 | 7.399 | 6.980 | 7.030 | 42,453 | -0.14(-1.95%) |
Dec 11, 2023 | 7.370 | 7.400 | 7.140 | 7.170 | 44,195 | -0.19(-2.58%) |
Dec 08, 2023 | 7.590 | 7.800 | 7.310 | 7.360 | 67,087 | -0.23(-3.03%) |
Dec 07, 2023 | 7.430 | 7.720 | 7.260 | 7.590 | 75,085 | +0.18(+2.43%) |
Dec 06, 2023 | 7.290 | 7.790 | 7.105 | 7.410 | 60,992 | +0.17(+2.35%) |
Dec 05, 2023 | 7.500 | 7.790 | 7.190 | 7.240 | 98,105 | -0.25(-3.34%) |
Dec 04, 2023 | 6.970 | 7.570 | 6.970 | 7.490 | 76,628 | +0.48(+6.85%) |
Dec 01, 2023 | 6.800 | 7.080 | 6.560 | 7.010 | 72,799 | +0.12(+1.74%) |
Nov 30, 2023 | 6.470 | 6.940 | 6.450 | 6.890 | 117,283 | +0.49(+7.66%) |
Nov 29, 2023 | 6.320 | 6.580 | 6.300 | 6.400 | 43,655 | +0.08(+1.27%) |
Nov 28, 2023 | 6.500 | 6.550 | 6.290 | 6.320 | 51,425 | -0.23(-3.51%) |
Nov 27, 2023 | 6.850 | 6.850 | 6.500 | 6.550 | 46,802 | -0.22(-3.25%) |
Nov 24, 2023 | 6.400 | 6.845 | 6.355 | 6.770 | 44,888 | +0.34(+5.29%) |
Nov 22, 2023 | 6.470 | 6.480 | 6.165 | 6.430 | 76,411 | +0.15(+2.39%) |
Nov 21, 2023 | 6.490 | 6.540 | 6.210 | 6.280 | 39,957 | -0.17(-2.64%) |
Nov 20, 2023 | 6.370 | 6.500 | 6.150 | 6.450 | 94,959 | +0.12(+1.90%) |
Nov 17, 2023 | 6.050 | 6.475 | 6.010 | 6.330 | 37,322 | +0.28(+4.63%) |
Nov 16, 2023 | 6.170 | 6.350 | 5.940 | 6.050 | 59,418 | -0.09(-1.47%) |
Nov 15, 2023 | 6.440 | 6.440 | 6.050 | 6.140 | 71,533 | -0.09(-1.44%) |
Nov 14, 2023 | 6.550 | 6.860 | 6.090 | 6.230 | 82,760 | -0.15(-2.35%) |
Nov 13, 2023 | 6.320 | 6.471 | 6.210 | 6.380 | 57,143 | +0.00(+0.00%) |
Nov 10, 2023 | 6.680 | 6.720 | 6.000 | 6.380 | 76,278 | -0.29(-4.35%) |
Nov 09, 2023 | 7.000 | 7.060 | 6.600 | 6.670 | 74,273 | -0.40(-5.66%) |
Nov 08, 2023 | 7.160 | 7.300 | 6.795 | 7.070 | 60,938 | +0.01(+0.14%) |
Nov 07, 2023 | 6.530 | 7.386 | 6.530 | 7.060 | 72,668 | +0.44(+6.65%) |
Nov 06, 2023 | 6.850 | 6.920 | 6.550 | 6.620 | 51,319 | -0.23(-3.36%) |
Nov 03, 2023 | 6.560 | 7.290 | 6.522 | 6.850 | 84,032 | +0.41(+6.37%) |
Nov 02, 2023 | 6.330 | 6.530 | 6.280 | 6.440 | 40,021 | +0.13(+2.06%) |
Nov 01, 2023 | 6.300 | 6.470 | 6.190 | 6.310 | 42,246 | +0.03(+0.48%) |
Oct 31, 2023 | 6.170 | 6.590 | 6.170 | 6.280 | 57,714 | +0.06(+0.96%) |
Oct 30, 2023 | 6.180 | 6.557 | 6.090 | 6.220 | 35,776 | +0.00(+0.00%) |
Oct 27, 2023 | 6.500 | 6.780 | 6.150 | 6.220 | 87,276 | -0.53(-7.85%) |
Oct 26, 2023 | 6.750 | 7.325 | 6.500 | 6.750 | 150,533 | +0.14(+2.12%) |
Oct 25, 2023 | 6.800 | 6.800 | 6.270 | 6.610 | 76,341 | -0.28(-4.06%) |
Oct 24, 2023 | 6.620 | 7.190 | 6.580 | 6.890 | 81,609 | +0.27(+4.08%) |
Oct 23, 2023 | 7.250 | 7.250 | 6.600 | 6.620 | 61,967 | -0.72(-9.81%) |
Oct 20, 2023 | 7.220 | 7.380 | 7.100 | 7.340 | 33,133 | +0.09(+1.24%) |
Oct 19, 2023 | 7.570 | 7.570 | 7.210 | 7.250 | 58,289 | -0.34(-4.48%) |
Oct 18, 2023 | 7.910 | 7.910 | 7.420 | 7.590 | 50,184 | -0.34(-4.29%) |
Oct 17, 2023 | 7.720 | 8.020 | 7.710 | 7.930 | 63,586 | +0.07(+0.89%) |
Oct 16, 2023 | 7.950 | 8.090 | 7.820 | 7.860 | 42,739 | -0.05(-0.63%) |
Oct 13, 2023 | 7.590 | 8.070 | 7.360 | 7.910 | 108,334 | +0.26(+3.40%) |
Oct 12, 2023 | 8.290 | 9.000 | 7.505 | 7.650 | 150,715 | -0.57(-6.93%) |
Oct 11, 2023 | 8.060 | 8.310 | 7.950 | 8.220 | 66,558 | +0.16(+1.99%) |
Oct 10, 2023 | 7.600 | 8.165 | 7.560 | 8.060 | 95,346 | +0.46(+6.05%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.570 | 7.600 | 40,243 | -0.41(-5.12%) |
Oct 06, 2023 | 7.700 | 8.050 | 7.410 | 8.010 | 75,056 | +0.26(+3.35%) |
Oct 05, 2023 | 7.450 | 7.820 | 7.223 | 7.750 | 82,701 | +0.35(+4.73%) |
Oct 04, 2023 | 7.940 | 7.940 | 7.274 | 7.400 | 81,117 | -0.50(-6.33%) |
Oct 03, 2023 | 7.730 | 7.955 | 7.560 | 7.900 | 63,935 | +0.06(+0.77%) |
Oct 02, 2023 | 8.110 | 8.130 | 7.640 | 7.840 | 116,995 | -0.29(-3.57%) |
Sep 29, 2023 | 8.460 | 8.468 | 7.830 | 8.130 | 157,386 | -0.19(-2.28%) |
Sep 28, 2023 | 8.780 | 8.780 | 8.050 | 8.320 | 97,083 | -0.45(-5.13%) |
Sep 27, 2023 | 9.210 | 9.500 | 8.620 | 8.770 | 126,862 | -0.18(-2.01%) |
Sep 26, 2023 | 9.310 | 9.540 | 8.820 | 8.950 | 79,332 | -0.42(-4.48%) |
Sep 25, 2023 | 9.590 | 9.475 | 9.330 | 9.370 | 98,167 | -0.33(-3.40%) |
Sep 22, 2023 | 9.560 | 9.830 | 9.300 | 9.700 | 99,246 | +0.20(+2.11%) |
Sep 21, 2023 | 9.370 | 9.542 | 9.200 | 9.500 | 119,601 | +0.00(+0.00%) |
Sep 20, 2023 | 9.500 | 9.610 | 9.430 | 9.500 | 58,817 | +0.00(+0.00%) |
Sep 19, 2023 | 9.850 | 9.910 | 9.450 | 9.500 | 82,838 | -0.40(-4.04%) |
Sep 18, 2023 | 9.570 | 10.30 | 9.395 | 9.900 | 111,334 | +0.00(+0.00%) |
Sep 15, 2023 | 9.630 | 9.930 | 9.230 | 9.900 | 526,698 | +0.21(+2.17%) |
Sep 14, 2023 | 9.550 | 9.800 | 9.500 | 9.690 | 52,748 | +0.17(+1.79%) |
Sep 13, 2023 | 9.610 | 9.800 | 9.480 | 9.520 | 109,986 | -0.29(-2.96%) |
Sep 12, 2023 | 9.710 | 10.05 | 9.570 | 9.810 | 44,665 | +0.02(+0.20%) |
Sep 11, 2023 | 9.850 | 9.920 | 9.700 | 9.790 | 46,811 | +0.07(+0.72%) |
Sep 08, 2023 | 9.790 | 9.790 | 9.520 | 9.720 | 54,861 | -0.11(-1.12%) |
Sep 07, 2023 | 9.770 | 9.970 | 9.573 | 9.830 | 46,326 | -0.13(-1.31%) |
Sep 06, 2023 | 9.770 | 9.980 | 9.550 | 9.960 | 62,862 | +0.16(+1.63%) |
Sep 05, 2023 | 9.760 | 9.890 | 9.680 | 9.800 | 44,220 | -0.06(-0.61%) |
Sep 01, 2023 | 9.840 | 9.995 | 9.600 | 9.860 | 82,820 | +0.10(+1.02%) |
Aug 31, 2023 | 9.880 | 10.15 | 9.705 | 9.760 | 46,286 | -0.22(-2.20%) |
Aug 30, 2023 | 9.760 | 10.06 | 9.730 | 9.980 | 81,557 | +0.18(+1.84%) |
Aug 29, 2023 | 9.930 | 10.28 | 9.760 | 9.800 | 80,375 | -0.18(-1.80%) |
Aug 28, 2023 | 10.43 | 10.55 | 9.730 | 9.980 | 106,711 | -0.38(-3.67%) |
Aug 25, 2023 | 10.33 | 10.57 | 10.21 | 10.36 | 55,519 | +0.04(+0.39%) |
Aug 24, 2023 | 10.61 | 10.65 | 10.16 | 10.32 | 58,530 | -0.25(-2.37%) |
Aug 23, 2023 | 9.750 | 10.58 | 9.720 | 10.57 | 146,755 | +0.80(+8.19%) |
Aug 22, 2023 | 10.62 | 10.62 | 9.640 | 9.770 | 173,511 | -0.85(-8.00%) |
Aug 21, 2023 | 10.29 | 11.09 | 10.16 | 10.62 | 347,222 | +0.37(+3.61%) |
Aug 18, 2023 | 9.670 | 10.27 | 9.520 | 10.25 | 173,194 | +0.46(+4.70%) |
Aug 17, 2023 | 9.600 | 9.870 | 9.440 | 9.790 | 146,915 | +0.20(+2.09%) |
Aug 16, 2023 | 9.420 | 9.680 | 9.280 | 9.590 | 137,691 | +0.04(+0.42%) |
Aug 15, 2023 | 9.500 | 9.785 | 9.440 | 9.550 | 100,630 | +0.02(+0.21%) |
Aug 14, 2023 | 9.790 | 9.790 | 9.360 | 9.530 | 156,038 | -0.28(-2.85%) |
Aug 11, 2023 | 9.720 | 10.13 | 9.650 | 9.810 | 116,125 | -0.01(-0.10%) |
Aug 10, 2023 | 10.01 | 10.33 | 9.670 | 9.820 | 122,082 | -0.18(-1.80%) |
Aug 09, 2023 | 10.40 | 10.65 | 9.950 | 10.00 | 161,191 | -0.03(-0.30%) |
Aug 08, 2023 | 10.10 | 10.41 | 9.914 | 10.03 | 86,570 | -0.19(-1.86%) |
Aug 07, 2023 | 11.09 | 11.18 | 9.610 | 10.22 | 294,123 | -0.94(-8.42%) |
Aug 04, 2023 | 10.75 | 11.29 | 10.53 | 11.16 | 158,904 | +0.37(+3.43%) |
Aug 03, 2023 | 10.31 | 10.97 | 10.12 | 10.79 | 135,918 | +0.35(+3.35%) |
Aug 02, 2023 | 10.75 | 10.75 | 10.25 | 10.44 | 102,372 | -0.54(-4.92%) |