Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.11 | 20.33 | 18.51 | 18.82 | 131,706 | -0.28(-1.47%) |
May 23, 2024 | 19.85 | 20.17 | 19.04 | 19.10 | 35,045 | -0.48(-2.45%) |
May 22, 2024 | 19.33 | 20.07 | 19.10 | 19.58 | 139,267 | +0.10(+0.51%) |
May 21, 2024 | 19.59 | 20.21 | 19.01 | 19.48 | 53,484 | -0.36(-1.81%) |
May 20, 2024 | 20.35 | 20.35 | 19.61 | 19.84 | 79,074 | -0.25(-1.24%) |
May 17, 2024 | 19.99 | 20.23 | 19.59 | 20.09 | 145,782 | +0.04(+0.20%) |
May 16, 2024 | 20.05 | 20.45 | 19.79 | 20.05 | 188,087 | +0.24(+1.21%) |
May 15, 2024 | 20.50 | 21.09 | 19.55 | 19.81 | 244,051 | -0.69(-3.37%) |
May 14, 2024 | 20.58 | 21.41 | 20.32 | 20.50 | 134,715 | +0.29(+1.43%) |
May 13, 2024 | 21.61 | 22.23 | 20.18 | 20.21 | 107,664 | -1.22(-5.69%) |
May 10, 2024 | 21.81 | 21.95 | 21.05 | 21.43 | 78,305 | -0.43(-1.97%) |
May 09, 2024 | 21.51 | 22.13 | 21.31 | 21.86 | 89,961 | +0.07(+0.32%) |
May 08, 2024 | 21.90 | 22.48 | 21.74 | 21.79 | 36,285 | -0.41(-1.85%) |
May 07, 2024 | 21.84 | 22.36 | 21.25 | 22.20 | 97,022 | +0.34(+1.56%) |
May 06, 2024 | 22.00 | 22.72 | 21.46 | 21.86 | 75,936 | +0.04(+0.18%) |
May 03, 2024 | 21.70 | 22.79 | 21.35 | 21.82 | 144,688 | -0.75(-3.32%) |
May 02, 2024 | 22.06 | 23.01 | 22.02 | 22.57 | 136,067 | +0.60(+2.73%) |
May 01, 2024 | 21.87 | 23.00 | 21.69 | 21.97 | 267,729 | +0.16(+0.73%) |
Apr 30, 2024 | 21.70 | 22.39 | 21.70 | 21.81 | 42,283 | +0.15(+0.69%) |
Apr 29, 2024 | 21.95 | 22.70 | 21.35 | 21.66 | 196,498 | -0.33(-1.50%) |
Apr 26, 2024 | 21.13 | 22.12 | 21.02 | 21.99 | 62,741 | +0.55(+2.57%) |
Apr 25, 2024 | 21.71 | 22.24 | 20.64 | 21.44 | 87,941 | -0.36(-1.65%) |
Apr 24, 2024 | 21.48 | 22.28 | 21.41 | 21.80 | 118,625 | +0.35(+1.63%) |
Apr 23, 2024 | 20.33 | 22.20 | 19.91 | 21.45 | 170,366 | +1.22(+6.03%) |
Apr 22, 2024 | 20.01 | 20.67 | 20.01 | 20.23 | 85,269 | +0.30(+1.51%) |
Apr 19, 2024 | 19.21 | 20.32 | 19.21 | 19.93 | 140,271 | +0.49(+2.52%) |
Apr 18, 2024 | 21.14 | 21.14 | 19.32 | 19.44 | 222,147 | -0.61(-3.04%) |
Apr 17, 2024 | 19.33 | 20.05 | 19.02 | 20.05 | 104,258 | +0.55(+2.82%) |
Apr 16, 2024 | 20.06 | 20.26 | 18.75 | 19.50 | 1,229,659 | -0.24(-1.22%) |
Apr 15, 2024 | 20.20 | 20.21 | 19.17 | 19.74 | 268,390 | +0.04(+0.20%) |
Apr 12, 2024 | 19.90 | 20.04 | 19.45 | 19.70 | 40,992 | -0.23(-1.15%) |
Apr 11, 2024 | 19.17 | 19.96 | 19.17 | 19.93 | 56,058 | +0.83(+4.35%) |
Apr 10, 2024 | 18.55 | 19.59 | 18.22 | 19.10 | 260,844 | +0.15(+0.79%) |
Apr 09, 2024 | 19.47 | 20.00 | 18.76 | 18.95 | 435,259 | -0.66(-3.37%) |
Apr 08, 2024 | 20.85 | 20.98 | 19.50 | 19.61 | 218,570 | -1.19(-5.72%) |
Apr 05, 2024 | 21.48 | 22.12 | 20.77 | 20.80 | 253,986 | -0.61(-2.85%) |
Apr 04, 2024 | 22.08 | 22.39 | 21.27 | 21.41 | 133,370 | -0.70(-3.17%) |
Apr 03, 2024 | 21.38 | 23.29 | 21.33 | 22.11 | 93,459 | +0.71(+3.32%) |
Apr 02, 2024 | 21.20 | 22.54 | 20.49 | 21.40 | 159,784 | +0.03(+0.14%) |
Apr 01, 2024 | 23.80 | 24.79 | 21.37 | 21.37 | 332,599 | -2.28(-9.64%) |
Mar 28, 2024 | 22.42 | 23.75 | 22.26 | 23.65 | 293,183 | +0.95(+4.19%) |
Mar 27, 2024 | 22.81 | 22.86 | 22.51 | 22.70 | 115,159 | -0.02(-0.09%) |
Mar 26, 2024 | 22.82 | 23.39 | 22.31 | 22.72 | 332,729 | +0.26(+1.16%) |
Mar 25, 2024 | 22.04 | 22.61 | 21.98 | 22.46 | 193,004 | +0.19(+0.85%) |
Mar 22, 2024 | 22.97 | 23.03 | 21.90 | 22.27 | 112,055 | -0.18(-0.80%) |
Mar 21, 2024 | 22.20 | 22.45 | 21.76 | 22.45 | 67,786 | +0.31(+1.40%) |
Mar 20, 2024 | 22.04 | 22.36 | 21.50 | 22.14 | 84,415 | +0.09(+0.41%) |
Mar 19, 2024 | 21.91 | 22.41 | 21.85 | 22.05 | 46,056 | +0.01(+0.05%) |
Mar 18, 2024 | 22.33 | 22.95 | 21.38 | 22.04 | 30,045 | +0.01(+0.05%) |
Mar 15, 2024 | 21.81 | 22.05 | 21.25 | 22.03 | 36,077 | +0.10(+0.46%) |
Mar 14, 2024 | 22.35 | 23.10 | 21.69 | 21.93 | 95,164 | -0.37(-1.66%) |
Mar 13, 2024 | 23.43 | 23.75 | 21.93 | 22.30 | 143,292 | -1.13(-4.82%) |
Mar 12, 2024 | 20.91 | 24.00 | 20.91 | 23.43 | 484,223 | +2.49(+11.89%) |
Mar 11, 2024 | 20.86 | 21.47 | 20.62 | 20.94 | 267,680 | -0.03(-0.14%) |
Mar 08, 2024 | 20.87 | 21.50 | 20.38 | 20.97 | 291,903 | +0.05(+0.24%) |
Mar 07, 2024 | 22.19 | 22.19 | 20.29 | 20.92 | 131,280 | -1.12(-5.08%) |
Mar 06, 2024 | 22.27 | 22.83 | 21.89 | 22.04 | 237,849 | -0.23(-1.03%) |
Mar 05, 2024 | 22.59 | 23.31 | 21.48 | 22.27 | 145,316 | -0.78(-3.38%) |
Mar 04, 2024 | 23.29 | 23.75 | 22.30 | 23.05 | 127,749 | -0.49(-2.08%) |
Mar 01, 2024 | 23.16 | 24.56 | 22.96 | 23.54 | 268,624 | +0.70(+3.06%) |
Feb 29, 2024 | 24.99 | 24.99 | 22.59 | 22.84 | 169,698 | -0.78(-3.30%) |
Feb 28, 2024 | 23.95 | 24.91 | 22.83 | 23.62 | 258,355 | -0.61(-2.52%) |
Feb 27, 2024 | 22.43 | 24.75 | 21.96 | 24.23 | 446,622 | +2.17(+9.84%) |
Feb 26, 2024 | 23.19 | 23.69 | 21.51 | 22.06 | 141,239 | -1.08(-4.67%) |
Feb 23, 2024 | 21.44 | 23.74 | 21.27 | 23.14 | 312,477 | +1.59(+7.38%) |
Feb 22, 2024 | 22.02 | 22.40 | 20.99 | 21.55 | 374,983 | -0.01(-0.05%) |
Feb 21, 2024 | 21.07 | 21.73 | 20.05 | 21.56 | 117,316 | +0.44(+2.08%) |
Feb 20, 2024 | 20.86 | 22.62 | 20.51 | 21.12 | 273,462 | +0.40(+1.93%) |
Feb 16, 2024 | 20.12 | 20.76 | 19.70 | 20.72 | 169,318 | +1.05(+5.34%) |
Feb 15, 2024 | 20.10 | 20.85 | 19.65 | 19.67 | 692,710 | -0.38(-1.90%) |
Feb 14, 2024 | 19.40 | 20.16 | 19.30 | 20.05 | 1,237,011 | +0.05(+0.25%) |
Feb 13, 2024 | 20.48 | 20.48 | 19.00 | 20.00 | 151,495 | -0.77(-3.71%) |
Feb 12, 2024 | 20.50 | 22.48 | 20.50 | 20.77 | 161,785 | +0.32(+1.56%) |
Feb 09, 2024 | 20.74 | 20.74 | 19.98 | 20.45 | 123,461 | +0.88(+4.50%) |
Feb 08, 2024 | 20.20 | 20.75 | 19.09 | 19.57 | 187,492 | -1.03(-5.00%) |
Feb 07, 2024 | 20.03 | 20.70 | 19.62 | 20.60 | 91,759 | +0.60(+3.00%) |
Feb 06, 2024 | 19.92 | 20.13 | 19.37 | 20.00 | 98,250 | +0.03(+0.15%) |
Feb 05, 2024 | 19.45 | 20.00 | 19.03 | 19.97 | 95,428 | +0.42(+2.15%) |
Feb 02, 2024 | 20.50 | 21.26 | 18.70 | 19.55 | 152,474 | -1.25(-6.01%) |
Feb 01, 2024 | 20.63 | 20.90 | 20.06 | 20.80 | 145,379 | +0.33(+1.61%) |
Jan 31, 2024 | 20.04 | 21.15 | 19.21 | 20.47 | 303,342 | +0.53(+2.66%) |
Jan 30, 2024 | 20.03 | 20.03 | 17.13 | 19.94 | 371,635 | -0.39(-1.92%) |
Jan 29, 2024 | 22.51 | 24.17 | 20.00 | 20.33 | 442,551 | -1.97(-8.83%) |
Jan 26, 2024 | 24.50 | 25.25 | 21.98 | 22.30 | 340,298 | -1.71(-7.12%) |
Jan 25, 2024 | 23.46 | 26.35 | 20.59 | 24.01 | 317,092 | +0.86(+3.71%) |
Jan 24, 2024 | 22.58 | 23.45 | 22.26 | 23.15 | 113,446 | +0.94(+4.23%) |
Jan 23, 2024 | 21.18 | 22.50 | 20.54 | 22.21 | 303,494 | +1.11(+5.26%) |
Jan 22, 2024 | 20.39 | 21.39 | 19.50 | 21.10 | 360,585 | +1.60(+8.21%) |
Jan 19, 2024 | 18.03 | 20.30 | 18.00 | 19.50 | 308,139 | +1.90(+10.80%) |
Jan 18, 2024 | 17.35 | 17.99 | 16.62 | 17.60 | 140,562 | +0.85(+5.07%) |
Jan 17, 2024 | 17.56 | 17.98 | 16.41 | 16.75 | 84,920 | -0.84(-4.78%) |
Jan 16, 2024 | 18.48 | 18.70 | 16.62 | 17.59 | 143,135 | +0.06(+0.34%) |
Jan 12, 2024 | 16.80 | 18.24 | 15.90 | 17.53 | 480,753 | +0.42(+2.45%) |
Jan 11, 2024 | 16.32 | 17.70 | 15.57 | 17.11 | 533,389 | -0.12(-0.70%) |
Jan 10, 2024 | 12.86 | 17.79 | 12.69 | 17.23 | 854,674 | +4.91(+39.85%) |
Jan 09, 2024 | 12.04 | 12.99 | 12.04 | 12.32 | 82,060 | +0.19(+1.57%) |
Jan 08, 2024 | 12.95 | 12.96 | 11.95 | 12.13 | 131,885 | -0.49(-3.92%) |
Jan 05, 2024 | 12.10 | 12.95 | 12.00 | 12.62 | 138,660 | +0.62(+5.12%) |
Jan 04, 2024 | 12.25 | 12.28 | 11.57 | 12.01 | 61,386 | -0.06(-0.50%) |
Jan 03, 2024 | 12.00 | 12.46 | 12.00 | 12.07 | 111,881 | +0.12(+1.00%) |
Jan 02, 2024 | 11.20 | 12.30 | 11.18 | 11.95 | 173,698 | +0.78(+6.98%) |
Dec 29, 2023 | 11.26 | 11.89 | 11.03 | 11.17 | 15,611 | -0.26(-2.27%) |
Dec 28, 2023 | 11.10 | 11.47 | 10.50 | 11.43 | 16,999 | +0.23(+2.05%) |
Dec 27, 2023 | 11.24 | 11.80 | 11.15 | 11.20 | 33,790 | -0.19(-1.67%) |
Dec 26, 2023 | 11.10 | 11.59 | 11.01 | 11.39 | 80,031 | +0.37(+3.36%) |
Dec 22, 2023 | 11.27 | 11.48 | 11.01 | 11.02 | 121,567 | -0.17(-1.52%) |
Dec 21, 2023 | 10.96 | 11.25 | 10.50 | 11.19 | 153,468 | +0.69(+6.57%) |
Dec 20, 2023 | 10.88 | 10.99 | 10.29 | 10.50 | 72,819 | -0.23(-2.14%) |
Dec 19, 2023 | 10.95 | 11.18 | 10.56 | 10.73 | 36,926 | -0.13(-1.20%) |
Dec 18, 2023 | 11.00 | 11.00 | 10.12 | 10.86 | 75,588 | +0.12(+1.12%) |
Dec 15, 2023 | 10.31 | 11.45 | 10.31 | 10.74 | 10,506 | +0.49(+4.78%) |
Dec 14, 2023 | 9.980 | 10.25 | 9.720 | 10.25 | 45,751 | +0.35(+3.54%) |
Dec 13, 2023 | 10.00 | 10.10 | 9.610 | 9.900 | 37,851 | +0.04(+0.41%) |
Dec 12, 2023 | 9.780 | 10.05 | 9.780 | 9.860 | 21,450 | -0.03(-0.30%) |
Dec 11, 2023 | 9.750 | 10.00 | 9.390 | 9.890 | 19,388 | +0.09(+0.92%) |
Dec 08, 2023 | 9.000 | 9.800 | 8.900 | 9.800 | 30,706 | +0.80(+8.89%) |
Dec 07, 2023 | 9.230 | 9.637 | 8.950 | 9.000 | 66,404 | -0.16(-1.75%) |
Dec 06, 2023 | 9.950 | 10.10 | 9.010 | 9.160 | 169,504 | -0.69(-7.01%) |
Dec 05, 2023 | 9.850 | 9.850 | 9.670 | 9.850 | 397,643 | +0.08(+0.82%) |
Dec 04, 2023 | 9.740 | 9.980 | 9.510 | 9.770 | 28,094 | +0.08(+0.83%) |
Dec 01, 2023 | 9.750 | 9.970 | 9.660 | 9.690 | 99,806 | -0.07(-0.72%) |
Nov 30, 2023 | 9.990 | 10.05 | 9.600 | 9.760 | 1,179,760 | -0.23(-2.30%) |
Nov 29, 2023 | 10.10 | 10.10 | 9.750 | 9.990 | 18,227 | -0.06(-0.60%) |
Nov 28, 2023 | 10.00 | 10.10 | 9.905 | 10.05 | 24,429 | +0.19(+1.93%) |
Nov 27, 2023 | 10.00 | 10.24 | 9.826 | 9.860 | 45,505 | +0.15(+1.54%) |
Nov 24, 2023 | 9.740 | 9.950 | 9.629 | 9.710 | 51,974 | -0.18(-1.82%) |
Nov 22, 2023 | 10.00 | 10.00 | 9.670 | 9.890 | 12,375 | -0.09(-0.90%) |
Nov 21, 2023 | 9.360 | 10.10 | 9.360 | 9.980 | 62,773 | +0.48(+5.05%) |
Nov 20, 2023 | 9.800 | 10.17 | 9.500 | 9.500 | 35,278 | +0.05(+0.53%) |
Nov 17, 2023 | 9.680 | 10.00 | 9.450 | 9.450 | 22,867 | -0.49(-4.93%) |
Nov 16, 2023 | 9.750 | 9.940 | 9.351 | 9.940 | 7,779 | -0.01(-0.10%) |
Nov 15, 2023 | 9.390 | 10.15 | 9.290 | 9.950 | 47,007 | +0.80(+8.74%) |
Nov 14, 2023 | 9.260 | 9.665 | 8.640 | 9.150 | 43,476 | -0.15(-1.61%) |
Nov 13, 2023 | 10.10 | 10.10 | 9.270 | 9.300 | 37,454 | -0.69(-6.91%) |
Nov 10, 2023 | 9.990 | 10.04 | 9.739 | 9.990 | 24,682 | +0.27(+2.78%) |
Nov 09, 2023 | 10.25 | 10.25 | 9.546 | 9.720 | 46,189 | -0.48(-4.71%) |
Nov 08, 2023 | 10.25 | 10.25 | 9.900 | 10.20 | 30,708 | +0.00(+0.00%) |
Nov 07, 2023 | 10.33 | 10.38 | 9.910 | 10.20 | 59,998 | -0.12(-1.16%) |
Nov 06, 2023 | 10.30 | 10.74 | 10.08 | 10.32 | 19,754 | +0.00(+0.00%) |
Nov 03, 2023 | 10.50 | 10.86 | 9.990 | 10.32 | 159,204 | -0.17(-1.62%) |
Nov 02, 2023 | 9.100 | 10.97 | 9.100 | 10.49 | 63,892 | +1.23(+13.28%) |
Nov 01, 2023 | 9.390 | 9.682 | 8.790 | 9.260 | 80,808 | +0.26(+2.89%) |
Oct 31, 2023 | 7.510 | 9.440 | 7.215 | 9.000 | 856,215 | +1.83(+25.52%) |
Oct 30, 2023 | 6.720 | 7.490 | 6.600 | 7.170 | 482,518 | +0.47(+7.01%) |
Oct 27, 2023 | 6.220 | 6.790 | 6.190 | 6.700 | 127,035 | +0.39(+6.18%) |
Oct 26, 2023 | 5.950 | 6.680 | 5.633 | 6.310 | 95,781 | +0.33(+5.52%) |
Oct 25, 2023 | 6.210 | 6.490 | 5.675 | 5.980 | 318,750 | -0.42(-6.56%) |
Oct 24, 2023 | 6.390 | 6.400 | 5.925 | 6.400 | 91,084 | +0.06(+0.95%) |
Oct 23, 2023 | 6.700 | 6.850 | 6.150 | 6.340 | 338,389 | -0.71(-10.07%) |
Oct 20, 2023 | 7.610 | 7.745 | 6.980 | 7.050 | 104,318 | -0.45(-6.00%) |
Oct 19, 2023 | 7.500 | 7.750 | 7.150 | 7.500 | 25,151 | +0.00(+0.00%) |
Oct 18, 2023 | 7.460 | 7.940 | 7.200 | 7.500 | 20,879 | +0.02(+0.27%) |
Oct 17, 2023 | 7.790 | 7.790 | 7.220 | 7.480 | 45,054 | -0.13(-1.71%) |
Oct 16, 2023 | 7.450 | 7.725 | 7.077 | 7.610 | 18,378 | +0.36(+4.97%) |
Oct 13, 2023 | 7.160 | 7.680 | 7.080 | 7.250 | 21,829 | +0.10(+1.40%) |
Oct 12, 2023 | 7.520 | 7.680 | 7.030 | 7.150 | 38,653 | -0.45(-5.92%) |
Oct 11, 2023 | 7.750 | 8.360 | 7.470 | 7.600 | 135,223 | -0.15(-1.94%) |
Oct 10, 2023 | 7.690 | 8.460 | 7.565 | 7.750 | 42,276 | +0.00(+0.00%) |
Oct 09, 2023 | 7.680 | 7.990 | 7.340 | 7.750 | 60,171 | +0.07(+0.91%) |
Oct 06, 2023 | 7.900 | 8.340 | 7.530 | 7.680 | 92,360 | -0.32(-4.00%) |
Oct 05, 2023 | 7.900 | 8.476 | 7.900 | 8.000 | 65,222 | +0.00(+0.00%) |
Oct 04, 2023 | 8.500 | 8.505 | 7.895 | 8.000 | 23,597 | +0.03(+0.38%) |
Oct 03, 2023 | 8.420 | 8.420 | 7.842 | 7.970 | 169,484 | -0.45(-5.34%) |
Oct 02, 2023 | 9.020 | 9.645 | 8.200 | 8.420 | 237,476 | -0.83(-8.97%) |
Sep 29, 2023 | 9.240 | 9.750 | 9.000 | 9.250 | 13,888 | +0.13(+1.43%) |
Sep 28, 2023 | 9.350 | 9.400 | 9.080 | 9.120 | 78,624 | +0.02(+0.22%) |
Sep 27, 2023 | 9.080 | 9.750 | 8.900 | 9.100 | 73,999 | -0.02(-0.22%) |
Sep 26, 2023 | 9.530 | 9.620 | 9.120 | 9.120 | 58,023 | -0.63(-6.46%) |
Sep 25, 2023 | 9.270 | 9.760 | 9.500 | 9.750 | 159,249 | +0.34(+3.61%) |
Sep 22, 2023 | 9.830 | 10.04 | 8.570 | 9.410 | 17,944 | -0.41(-4.18%) |
Sep 21, 2023 | 9.800 | 9.990 | 9.680 | 9.820 | 19,660 | -0.07(-0.71%) |
Sep 20, 2023 | 9.810 | 10.05 | 9.810 | 9.890 | 7,430 | -0.01(-0.10%) |
Sep 19, 2023 | 9.880 | 10.05 | 9.820 | 9.900 | 15,977 | +0.08(+0.81%) |
Sep 18, 2023 | 10.00 | 10.01 | 9.810 | 9.820 | 7,422 | -0.18(-1.80%) |
Sep 15, 2023 | 9.850 | 10.01 | 9.850 | 10.00 | 3,458 | +0.01(+0.10%) |
Sep 14, 2023 | 9.990 | 10.28 | 9.800 | 9.990 | 1,040,635 | -0.01(-0.10%) |
Sep 13, 2023 | 10.21 | 10.21 | 9.830 | 10.00 | 61,624 | +0.12(+1.21%) |
Sep 12, 2023 | 10.00 | 10.14 | 9.670 | 9.880 | 15,358 | -0.11(-1.10%) |
Sep 11, 2023 | 10.04 | 10.59 | 9.590 | 9.990 | 68,612 | +0.14(+1.42%) |
Sep 08, 2023 | 10.03 | 10.30 | 9.287 | 9.850 | 97,780 | -0.24(-2.38%) |
Sep 07, 2023 | 10.57 | 10.58 | 10.09 | 10.09 | 30,599 | -0.49(-4.63%) |
Sep 06, 2023 | 10.46 | 10.58 | 10.36 | 10.58 | 49,223 | +0.16(+1.54%) |
Sep 05, 2023 | 10.83 | 10.97 | 10.20 | 10.42 | 87,757 | -0.01(-0.10%) |
Sep 01, 2023 | 10.30 | 10.86 | 10.30 | 10.43 | 24,409 | +0.12(+1.16%) |
Aug 31, 2023 | 10.61 | 10.96 | 10.31 | 10.31 | 140,373 | -0.30(-2.83%) |
Aug 30, 2023 | 11.20 | 11.20 | 10.30 | 10.61 | 171,765 | +0.05(+0.47%) |
Aug 29, 2023 | 10.72 | 10.95 | 10.45 | 10.56 | 123,999 | -0.39(-3.56%) |
Aug 28, 2023 | 11.04 | 11.06 | 10.76 | 10.95 | 16,676 | -0.04(-0.36%) |
Aug 25, 2023 | 10.98 | 11.39 | 10.70 | 10.99 | 40,154 | +0.00(+0.00%) |
Aug 24, 2023 | 10.72 | 11.35 | 10.69 | 10.99 | 26,778 | +0.21(+1.95%) |
Aug 23, 2023 | 10.75 | 11.13 | 10.37 | 10.78 | 81,397 | -0.12(-1.10%) |
Aug 22, 2023 | 11.15 | 11.48 | 10.83 | 10.90 | 79,585 | -0.10(-0.91%) |
Aug 21, 2023 | 11.05 | 11.23 | 10.89 | 11.00 | 86,396 | -0.03(-0.27%) |
Aug 18, 2023 | 11.13 | 11.13 | 10.85 | 11.03 | 50,125 | -0.02(-0.18%) |
Aug 17, 2023 | 11.00 | 11.27 | 10.70 | 11.05 | 51,304 | +0.02(+0.18%) |
Aug 16, 2023 | 11.07 | 11.74 | 10.86 | 11.03 | 102,672 | +0.03(+0.27%) |
Aug 15, 2023 | 10.93 | 11.99 | 10.86 | 11.00 | 121,550 | +0.30(+2.80%) |
Aug 14, 2023 | 10.75 | 10.97 | 10.61 | 10.70 | 26,539 | -0.19(-1.74%) |
Aug 11, 2023 | 11.07 | 11.07 | 10.05 | 10.89 | 2,571,785 | -0.20(-1.80%) |
Aug 10, 2023 | 10.64 | 11.15 | 10.44 | 11.09 | 26,430 | +0.39(+3.64%) |
Aug 09, 2023 | 10.75 | 10.90 | 10.55 | 10.70 | 7,767 | -0.01(-0.09%) |
Aug 08, 2023 | 10.55 | 10.89 | 10.55 | 10.71 | 18,650 | +0.00(+0.00%) |
Aug 07, 2023 | 10.65 | 11.11 | 10.40 | 10.71 | 35,345 | +0.03(+0.28%) |
Aug 04, 2023 | 11.50 | 11.50 | 10.68 | 10.68 | 43,969 | -0.57(-5.07%) |
Aug 03, 2023 | 11.48 | 11.81 | 10.76 | 11.25 | 60,134 | +0.55(+5.14%) |
Aug 02, 2023 | 11.25 | 11.84 | 10.67 | 10.70 | 80,007 | -0.60(-5.31%) |
Aug 01, 2023 | 11.68 | 11.68 | 11.30 | 11.30 | 27,763 | -0.22(-1.91%) |
Jul 31, 2023 | 11.80 | 11.88 | 11.51 | 11.52 | 33,362 | -0.33(-2.78%) |
Jul 28, 2023 | 11.67 | 11.87 | 11.60 | 11.85 | 17,593 | +0.30(+2.60%) |
Jul 27, 2023 | 11.75 | 11.75 | 11.49 | 11.55 | 17,719 | -0.16(-1.37%) |
Jul 26, 2023 | 11.41 | 11.73 | 11.41 | 11.71 | 4,204 | +0.31(+2.72%) |
Jul 25, 2023 | 11.35 | 11.78 | 11.29 | 11.40 | 16,839 | -0.05(-0.44%) |
Jul 24, 2023 | 11.71 | 11.97 | 11.20 | 11.45 | 90,294 | -0.30(-2.55%) |
Jul 21, 2023 | 12.12 | 12.12 | 11.75 | 11.75 | 31,386 | -0.13(-1.14%) |
Jul 20, 2023 | 11.81 | 12.02 | 11.81 | 11.88 | 4,188 | -0.09(-0.71%) |
Jul 19, 2023 | 12.10 | 12.10 | 11.76 | 11.97 | 10,861 | +0.02(+0.17%) |
Jul 18, 2023 | 11.70 | 12.00 | 11.70 | 11.95 | 49,116 | +0.17(+1.44%) |
Jul 17, 2023 | 11.85 | 12.43 | 11.71 | 11.78 | 68,259 | -0.18(-1.51%) |
Jul 14, 2023 | 11.67 | 12.05 | 11.67 | 11.96 | 10,705 | +0.17(+1.44%) |
Jul 13, 2023 | 11.70 | 12.09 | 11.67 | 11.79 | 50,413 | +0.04(+0.34%) |
Jul 12, 2023 | 11.95 | 12.00 | 11.62 | 11.75 | 52,869 | -0.22(-1.84%) |
Jul 11, 2023 | 12.54 | 12.54 | 11.61 | 11.97 | 125,708 | -0.04(-0.33%) |
Jul 10, 2023 | 12.05 | 12.30 | 11.91 | 12.01 | 116,506 | +0.19(+1.61%) |
Jul 07, 2023 | 12.00 | 12.14 | 11.62 | 11.82 | 55,444 | +0.02(+0.17%) |
Jul 06, 2023 | 12.01 | 12.18 | 11.80 | 11.80 | 108,752 | -0.06(-0.51%) |
Jul 05, 2023 | 11.89 | 12.27 | 11.86 | 11.86 | 39,610 | -0.14(-1.17%) |
Jul 03, 2023 | 12.02 | 12.32 | 11.98 | 12.00 | 21,089 | +0.11(+0.93%) |
Jun 30, 2023 | 11.97 | 12.61 | 11.89 | 11.89 | 62,102 | -0.23(-1.90%) |
Jun 29, 2023 | 12.27 | 12.50 | 11.67 | 12.12 | 27,385 | -0.03(-0.25%) |
Jun 28, 2023 | 11.76 | 12.40 | 11.76 | 12.15 | 61,113 | +0.34(+2.88%) |
Jun 27, 2023 | 12.03 | 12.20 | 11.61 | 11.81 | 86,529 | -0.22(-1.83%) |
Jun 26, 2023 | 12.02 | 12.33 | 12.00 | 12.03 | 38,077 | -0.17(-1.39%) |
Jun 23, 2023 | 12.00 | 12.45 | 12.00 | 12.20 | 62,097 | +0.10(+0.83%) |
Jun 22, 2023 | 12.44 | 12.45 | 11.93 | 12.10 | 28,822 | -0.41(-3.28%) |
Jun 21, 2023 | 12.65 | 13.79 | 12.28 | 12.51 | 102,630 | -0.18(-1.42%) |
Jun 20, 2023 | 12.61 | 12.77 | 11.74 | 12.69 | 48,211 | +0.69(+5.75%) |
Jun 16, 2023 | 12.56 | 12.69 | 11.96 | 12.00 | 24,846 | -0.17(-1.40%) |
Jun 15, 2023 | 11.86 | 12.67 | 11.86 | 12.17 | 271,571 | +0.31(+2.61%) |
Jun 14, 2023 | 12.48 | 12.88 | 11.78 | 11.86 | 239,834 | -0.34(-2.79%) |
Jun 13, 2023 | 11.80 | 12.45 | 11.80 | 12.20 | 113,512 | +0.70(+6.09%) |
Jun 12, 2023 | 11.40 | 12.24 | 11.32 | 11.50 | 153,108 | +0.20(+1.77%) |
Jun 09, 2023 | 11.73 | 12.10 | 11.30 | 11.30 | 50,763 | -0.36(-3.09%) |
Jun 08, 2023 | 11.60 | 12.10 | 11.51 | 11.66 | 108,018 | +0.16(+1.39%) |
Jun 07, 2023 | 11.82 | 11.88 | 11.03 | 11.50 | 792,223 | -2.28(-16.52%) |
Jun 06, 2023 | 13.89 | 13.90 | 13.60 | 13.78 | 81,995 | -0.07(-0.54%) |
Jun 05, 2023 | 14.09 | 14.30 | 13.61 | 13.85 | 44,800 | +0.07(+0.54%) |
Jun 02, 2023 | 13.80 | 13.95 | 13.60 | 13.78 | 20,032 | -0.01(-0.11%) |