Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.54 | 13.01 | 12.42 | 12.57 | 729,047 | -0.08(-0.63%) |
Apr 29, 2024 | 12.88 | 13.10 | 12.39 | 12.65 | 642,377 | -0.24(-1.86%) |
Apr 26, 2024 | 14.41 | 14.50 | 12.76 | 12.89 | 886,813 | -0.63(-4.66%) |
Apr 25, 2024 | 13.65 | 13.69 | 13.41 | 13.52 | 386,928 | -0.24(-1.74%) |
Apr 24, 2024 | 13.87 | 13.94 | 13.68 | 13.76 | 291,094 | -0.08(-0.58%) |
Apr 23, 2024 | 13.30 | 14.05 | 13.30 | 13.84 | 433,918 | +0.49(+3.67%) |
Apr 22, 2024 | 13.46 | 13.46 | 13.16 | 13.35 | 257,281 | +0.04(+0.30%) |
Apr 19, 2024 | 13.14 | 13.82 | 13.14 | 13.31 | 387,310 | +0.05(+0.38%) |
Apr 18, 2024 | 13.36 | 13.72 | 13.22 | 13.26 | 344,241 | -0.09(-0.67%) |
Apr 17, 2024 | 13.48 | 13.66 | 13.32 | 13.35 | 384,559 | -0.02(-0.15%) |
Apr 16, 2024 | 13.24 | 13.49 | 13.02 | 13.37 | 451,019 | -0.07(-0.52%) |
Apr 15, 2024 | 13.73 | 13.91 | 13.40 | 13.44 | 255,151 | -0.41(-2.96%) |
Apr 12, 2024 | 14.02 | 14.11 | 13.74 | 13.85 | 221,156 | -0.30(-2.12%) |
Apr 11, 2024 | 13.94 | 14.30 | 13.93 | 14.15 | 234,997 | +0.26(+1.87%) |
Apr 10, 2024 | 14.04 | 14.15 | 13.80 | 13.89 | 252,034 | -0.64(-4.40%) |
Apr 09, 2024 | 14.18 | 14.55 | 14.14 | 14.53 | 366,061 | +0.43(+3.05%) |
Apr 08, 2024 | 13.93 | 14.15 | 13.91 | 14.10 | 272,863 | +0.29(+2.10%) |
Apr 05, 2024 | 13.88 | 14.03 | 13.79 | 13.81 | 259,385 | +0.01(+0.07%) |
Apr 04, 2024 | 14.19 | 14.23 | 13.78 | 13.80 | 233,694 | -0.18(-1.29%) |
Apr 03, 2024 | 13.85 | 14.12 | 13.78 | 13.98 | 237,055 | +0.03(+0.22%) |
Apr 02, 2024 | 14.07 | 14.25 | 13.89 | 13.95 | 194,739 | -0.46(-3.19%) |
Apr 01, 2024 | 14.80 | 14.80 | 14.40 | 14.41 | 247,013 | -0.29(-1.97%) |
Mar 28, 2024 | 14.72 | 14.94 | 14.58 | 14.70 | 1,076,994 | -0.04(-0.27%) |
Mar 27, 2024 | 14.70 | 14.84 | 14.57 | 14.74 | 235,434 | +0.10(+0.68%) |
Mar 26, 2024 | 15.05 | 15.05 | 14.61 | 14.64 | 256,099 | -0.34(-2.27%) |
Mar 25, 2024 | 15.02 | 15.16 | 14.86 | 14.98 | 328,558 | -0.18(-1.19%) |
Mar 22, 2024 | 15.38 | 15.41 | 15.07 | 15.16 | 278,672 | -0.57(-3.62%) |
Mar 21, 2024 | 15.59 | 16.01 | 15.59 | 15.73 | 438,411 | +0.22(+1.42%) |
Mar 20, 2024 | 14.68 | 15.64 | 14.62 | 15.51 | 366,828 | +0.82(+5.58%) |
Mar 19, 2024 | 14.85 | 14.85 | 14.39 | 14.69 | 410,646 | -0.25(-1.67%) |
Mar 18, 2024 | 15.35 | 15.49 | 14.83 | 14.94 | 541,559 | -0.36(-2.35%) |
Mar 15, 2024 | 15.97 | 16.19 | 15.20 | 15.30 | 669,202 | -0.76(-4.73%) |
Mar 14, 2024 | 15.68 | 16.20 | 15.52 | 16.06 | 499,155 | +0.34(+2.16%) |
Mar 13, 2024 | 15.94 | 16.27 | 15.63 | 15.72 | 296,524 | -0.25(-1.57%) |
Mar 12, 2024 | 16.07 | 16.19 | 15.78 | 15.97 | 267,255 | -0.08(-0.50%) |
Mar 11, 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 270,558 | +0.11(+0.69%) |
Mar 08, 2024 | 16.05 | 16.46 | 15.88 | 15.94 | 243,366 | -0.04(-0.25%) |
Mar 07, 2024 | 16.40 | 16.50 | 15.80 | 15.98 | 219,523 | -0.30(-1.84%) |
Mar 06, 2024 | 16.31 | 16.79 | 16.28 | 16.28 | 366,184 | +0.00(+0.00%) |
Mar 05, 2024 | 16.71 | 16.82 | 16.06 | 16.28 | 360,410 | -0.63(-3.73%) |
Mar 04, 2024 | 16.87 | 17.11 | 16.41 | 16.91 | 767,799 | +0.00(+0.00%) |
Mar 01, 2024 | 16.98 | 17.08 | 16.72 | 16.91 | 420,900 | +0.04(+0.24%) |
Feb 29, 2024 | 16.90 | 17.01 | 16.51 | 16.87 | 414,796 | +0.27(+1.63%) |
Feb 28, 2024 | 16.79 | 16.98 | 16.35 | 16.60 | 481,269 | -0.38(-2.24%) |
Feb 27, 2024 | 17.00 | 17.30 | 16.72 | 16.98 | 409,101 | +0.03(+0.18%) |
Feb 26, 2024 | 16.47 | 16.99 | 16.35 | 16.95 | 410,999 | +0.34(+2.05%) |
Feb 23, 2024 | 15.89 | 16.64 | 15.84 | 16.61 | 297,702 | +0.73(+4.60%) |
Feb 22, 2024 | 16.24 | 16.59 | 15.56 | 15.88 | 347,980 | -0.36(-2.22%) |
Feb 21, 2024 | 15.68 | 16.29 | 15.65 | 16.24 | 257,979 | +0.35(+2.20%) |
Feb 20, 2024 | 16.35 | 16.39 | 15.49 | 15.89 | 453,273 | -1.04(-6.14%) |
Feb 16, 2024 | 16.13 | 16.93 | 15.88 | 16.93 | 542,613 | +0.61(+3.74%) |
Feb 15, 2024 | 14.99 | 16.50 | 14.54 | 16.32 | 1,016,687 | -0.24(-1.45%) |
Feb 14, 2024 | 15.92 | 16.64 | 15.92 | 16.56 | 427,864 | +0.89(+5.68%) |
Feb 13, 2024 | 15.50 | 15.99 | 15.43 | 15.67 | 328,095 | -0.42(-2.61%) |
Feb 12, 2024 | 15.69 | 16.16 | 15.62 | 16.09 | 286,020 | +0.57(+3.67%) |
Feb 09, 2024 | 15.47 | 15.58 | 15.12 | 15.52 | 165,962 | +0.31(+2.04%) |
Feb 08, 2024 | 14.66 | 15.37 | 14.66 | 15.21 | 209,979 | +0.59(+4.04%) |
Feb 07, 2024 | 15.10 | 15.10 | 14.60 | 14.62 | 183,356 | -0.41(-2.73%) |
Feb 06, 2024 | 14.98 | 15.29 | 14.96 | 15.03 | 135,758 | +0.03(+0.20%) |
Feb 05, 2024 | 15.37 | 15.37 | 14.86 | 15.00 | 208,359 | -0.49(-3.16%) |
Feb 02, 2024 | 15.44 | 15.73 | 15.41 | 15.49 | 179,391 | -0.12(-0.77%) |
Feb 01, 2024 | 15.36 | 15.70 | 15.01 | 15.61 | 228,000 | +0.30(+1.96%) |
Jan 31, 2024 | 15.97 | 16.20 | 15.31 | 15.31 | 232,027 | -0.75(-4.67%) |
Jan 30, 2024 | 16.18 | 16.29 | 16.00 | 16.06 | 197,843 | -0.21(-1.29%) |
Jan 29, 2024 | 16.12 | 16.28 | 15.96 | 16.27 | 179,007 | +0.19(+1.18%) |
Jan 26, 2024 | 15.84 | 16.19 | 15.74 | 16.08 | 338,094 | +0.32(+2.03%) |
Jan 25, 2024 | 15.44 | 15.81 | 15.26 | 15.76 | 282,788 | +0.54(+3.55%) |
Jan 24, 2024 | 15.31 | 15.69 | 15.17 | 15.22 | 216,490 | +0.00(+0.00%) |
Jan 23, 2024 | 15.32 | 15.53 | 14.90 | 15.22 | 214,714 | -0.10(-0.65%) |
Jan 22, 2024 | 15.24 | 15.85 | 15.17 | 15.32 | 380,329 | +0.30(+2.00%) |
Jan 19, 2024 | 14.77 | 15.11 | 14.55 | 15.02 | 307,998 | +0.34(+2.32%) |
Jan 18, 2024 | 14.81 | 14.95 | 14.52 | 14.68 | 249,185 | +0.05(+0.34%) |
Jan 17, 2024 | 14.30 | 14.66 | 14.16 | 14.63 | 257,915 | +0.07(+0.48%) |
Jan 16, 2024 | 14.09 | 14.56 | 14.02 | 14.56 | 209,417 | +0.27(+1.89%) |
Jan 12, 2024 | 14.20 | 14.44 | 13.89 | 14.29 | 263,113 | +0.21(+1.49%) |
Jan 11, 2024 | 14.37 | 14.44 | 13.87 | 14.08 | 446,426 | -0.30(-2.09%) |
Jan 10, 2024 | 14.24 | 14.56 | 14.16 | 14.38 | 325,278 | +0.20(+1.41%) |
Jan 09, 2024 | 13.62 | 14.26 | 13.51 | 14.18 | 257,722 | +0.31(+2.24%) |
Jan 08, 2024 | 13.49 | 14.26 | 13.43 | 13.87 | 395,325 | +0.54(+4.05%) |
Jan 05, 2024 | 13.71 | 13.92 | 13.24 | 13.33 | 326,685 | -0.55(-3.96%) |
Jan 04, 2024 | 13.96 | 14.19 | 13.66 | 13.88 | 155,935 | -0.04(-0.29%) |
Jan 03, 2024 | 14.30 | 14.36 | 13.83 | 13.92 | 346,086 | -0.58(-4.00%) |
Jan 02, 2024 | 14.30 | 14.62 | 13.94 | 14.50 | 320,433 | -0.22(-1.49%) |
Dec 29, 2023 | 15.16 | 15.24 | 14.67 | 14.72 | 696,585 | -0.49(-3.22%) |
Dec 28, 2023 | 15.03 | 15.36 | 15.00 | 15.21 | 222,953 | +0.02(+0.13%) |
Dec 27, 2023 | 14.88 | 15.20 | 14.69 | 15.19 | 303,181 | +0.31(+2.08%) |
Dec 26, 2023 | 14.52 | 14.92 | 14.42 | 14.88 | 245,656 | +0.43(+2.98%) |
Dec 22, 2023 | 14.32 | 14.52 | 14.17 | 14.45 | 367,114 | +0.36(+2.56%) |
Dec 21, 2023 | 14.07 | 14.38 | 13.97 | 14.09 | 262,016 | +0.24(+1.73%) |
Dec 20, 2023 | 14.40 | 14.57 | 13.82 | 13.85 | 296,742 | -0.58(-4.02%) |
Dec 19, 2023 | 14.14 | 14.51 | 13.94 | 14.43 | 285,882 | +0.46(+3.29%) |
Dec 18, 2023 | 14.17 | 14.17 | 13.86 | 13.97 | 259,426 | -0.20(-1.41%) |
Dec 15, 2023 | 14.06 | 14.35 | 13.86 | 14.17 | 635,488 | +0.26(+1.87%) |
Dec 14, 2023 | 14.03 | 14.26 | 13.49 | 13.91 | 523,745 | -0.06(-0.43%) |
Dec 13, 2023 | 13.43 | 14.00 | 13.06 | 13.97 | 458,737 | +0.53(+3.94%) |
Dec 12, 2023 | 13.10 | 13.51 | 12.99 | 13.44 | 365,867 | +0.30(+2.28%) |
Dec 11, 2023 | 12.98 | 13.16 | 12.78 | 13.14 | 235,187 | +0.22(+1.70%) |
Dec 08, 2023 | 12.34 | 12.92 | 12.34 | 12.92 | 356,741 | +0.44(+3.53%) |
Dec 07, 2023 | 12.10 | 12.51 | 12.00 | 12.48 | 374,574 | +0.41(+3.40%) |
Dec 06, 2023 | 12.10 | 12.36 | 11.99 | 12.07 | 313,577 | -0.01(-0.08%) |
Dec 05, 2023 | 11.73 | 12.10 | 11.72 | 12.08 | 298,004 | +0.19(+1.60%) |
Dec 04, 2023 | 12.48 | 12.55 | 11.66 | 11.89 | 504,542 | -0.61(-4.88%) |
Dec 01, 2023 | 11.59 | 12.51 | 11.50 | 12.50 | 443,753 | +0.75(+6.38%) |
Nov 30, 2023 | 12.07 | 12.07 | 11.65 | 11.75 | 258,361 | -0.19(-1.59%) |
Nov 29, 2023 | 11.93 | 12.35 | 11.74 | 11.94 | 349,136 | +0.13(+1.10%) |
Nov 28, 2023 | 11.59 | 12.05 | 11.34 | 11.81 | 380,453 | +0.21(+1.81%) |
Nov 27, 2023 | 11.05 | 11.79 | 11.05 | 11.60 | 477,031 | +0.49(+4.41%) |
Nov 24, 2023 | 11.04 | 11.80 | 10.89 | 11.11 | 373,857 | +0.01(+0.09%) |
Nov 22, 2023 | 11.15 | 11.25 | 11.02 | 11.10 | 172,395 | +0.11(+1.00%) |
Nov 21, 2023 | 11.25 | 11.25 | 10.85 | 10.99 | 190,590 | -0.37(-3.26%) |
Nov 20, 2023 | 11.08 | 11.47 | 10.97 | 11.36 | 394,554 | +0.28(+2.53%) |
Nov 17, 2023 | 11.10 | 11.12 | 10.82 | 11.08 | 211,957 | +0.08(+0.73%) |
Nov 16, 2023 | 11.54 | 11.54 | 10.76 | 11.00 | 252,684 | -0.64(-5.50%) |
Nov 15, 2023 | 11.76 | 11.99 | 11.44 | 11.64 | 355,195 | -0.03(-0.26%) |
Nov 14, 2023 | 11.47 | 11.68 | 11.23 | 11.67 | 412,073 | +0.65(+5.90%) |
Nov 13, 2023 | 10.72 | 11.03 | 10.60 | 11.02 | 376,346 | +0.21(+1.94%) |
Nov 10, 2023 | 10.94 | 11.00 | 10.70 | 10.81 | 237,273 | -0.03(-0.28%) |
Nov 09, 2023 | 11.39 | 11.41 | 10.82 | 10.84 | 383,107 | -0.56(-4.91%) |
Nov 08, 2023 | 11.73 | 11.73 | 11.18 | 11.40 | 525,503 | -0.33(-2.81%) |
Nov 07, 2023 | 11.70 | 12.22 | 11.60 | 11.73 | 548,137 | +0.02(+0.17%) |
Nov 06, 2023 | 11.44 | 11.90 | 11.43 | 11.71 | 639,215 | +0.25(+2.18%) |
Nov 03, 2023 | 11.24 | 12.06 | 11.17 | 11.46 | 1,091,433 | +0.35(+3.15%) |
Nov 02, 2023 | 11.04 | 11.24 | 10.84 | 11.11 | 576,790 | +0.18(+1.65%) |
Nov 01, 2023 | 10.79 | 11.18 | 10.60 | 10.93 | 869,638 | +0.15(+1.39%) |
Oct 31, 2023 | 10.52 | 11.13 | 10.27 | 10.78 | 1,686,944 | +0.21(+1.99%) |
Oct 30, 2023 | 9.500 | 10.75 | 9.480 | 10.57 | 2,500,572 | +1.23(+13.17%) |
Oct 27, 2023 | 8.000 | 9.820 | 7.500 | 9.340 | 7,682,702 | +2.70(+40.66%) |
Oct 26, 2023 | 6.540 | 6.675 | 6.480 | 6.640 | 713,483 | +0.13(+2.00%) |
Oct 25, 2023 | 6.740 | 6.740 | 6.380 | 6.510 | 778,914 | -0.24(-3.56%) |
Oct 24, 2023 | 7.480 | 7.480 | 6.710 | 6.750 | 772,467 | -0.49(-6.77%) |
Oct 23, 2023 | 7.220 | 7.340 | 7.120 | 7.240 | 207,476 | +0.01(+0.14%) |
Oct 20, 2023 | 7.290 | 7.572 | 7.185 | 7.230 | 304,724 | -0.06(-0.82%) |
Oct 19, 2023 | 7.540 | 7.563 | 7.280 | 7.290 | 328,439 | -0.23(-3.06%) |
Oct 18, 2023 | 8.060 | 8.130 | 7.480 | 7.520 | 444,751 | -0.61(-7.50%) |
Oct 17, 2023 | 8.460 | 8.690 | 8.110 | 8.130 | 291,097 | -0.38(-4.47%) |
Oct 16, 2023 | 8.370 | 8.550 | 8.340 | 8.510 | 425,628 | +0.26(+3.15%) |
Oct 13, 2023 | 8.840 | 8.970 | 8.220 | 8.250 | 409,405 | -0.56(-6.36%) |
Oct 12, 2023 | 8.820 | 9.040 | 8.730 | 8.810 | 324,609 | -0.01(-0.11%) |
Oct 11, 2023 | 8.780 | 9.050 | 8.760 | 8.820 | 320,464 | +0.04(+0.46%) |
Oct 10, 2023 | 8.870 | 9.080 | 8.760 | 8.780 | 440,075 | -0.07(-0.79%) |
Oct 09, 2023 | 8.620 | 9.005 | 8.620 | 8.850 | 352,627 | +0.15(+1.72%) |
Oct 06, 2023 | 8.530 | 8.921 | 8.485 | 8.700 | 410,907 | +0.03(+0.35%) |
Oct 05, 2023 | 8.210 | 8.740 | 8.131 | 8.670 | 372,841 | +0.45(+5.47%) |
Oct 04, 2023 | 8.230 | 8.476 | 7.990 | 8.220 | 431,508 | +0.00(+0.00%) |
Oct 03, 2023 | 8.950 | 9.000 | 8.190 | 8.220 | 446,452 | -0.78(-8.67%) |
Oct 02, 2023 | 8.850 | 9.190 | 8.850 | 9.000 | 214,423 | +0.11(+1.24%) |
Sep 29, 2023 | 8.830 | 8.960 | 8.790 | 8.890 | 242,184 | +0.16(+1.83%) |
Sep 28, 2023 | 8.670 | 8.857 | 8.630 | 8.730 | 293,573 | +0.06(+0.69%) |
Sep 27, 2023 | 8.630 | 8.890 | 8.610 | 8.670 | 332,098 | +0.04(+0.46%) |
Sep 26, 2023 | 8.750 | 8.900 | 8.592 | 8.630 | 308,556 | -0.18(-2.04%) |
Sep 25, 2023 | 8.680 | 8.980 | 8.780 | 8.810 | 249,108 | +0.02(+0.23%) |
Sep 22, 2023 | 8.890 | 9.015 | 8.750 | 8.790 | 218,968 | -0.07(-0.79%) |
Sep 21, 2023 | 8.840 | 9.020 | 8.620 | 8.860 | 252,434 | -0.10(-1.12%) |
Sep 20, 2023 | 9.260 | 9.380 | 8.940 | 8.960 | 228,359 | -0.26(-2.82%) |
Sep 19, 2023 | 8.940 | 9.275 | 8.900 | 9.220 | 233,752 | +0.23(+2.56%) |
Sep 18, 2023 | 9.210 | 9.270 | 8.980 | 8.990 | 301,729 | -0.31(-3.33%) |
Sep 15, 2023 | 9.210 | 9.350 | 8.870 | 9.300 | 761,207 | +0.08(+0.87%) |
Sep 14, 2023 | 8.830 | 9.540 | 8.770 | 9.220 | 759,426 | +0.87(+10.42%) |
Sep 13, 2023 | 8.330 | 8.440 | 8.240 | 8.350 | 309,561 | +0.05(+0.60%) |
Sep 12, 2023 | 8.360 | 8.480 | 7.950 | 8.300 | 646,304 | -0.10(-1.19%) |
Sep 11, 2023 | 8.500 | 8.550 | 8.320 | 8.400 | 172,070 | -0.03(-0.36%) |
Sep 08, 2023 | 8.540 | 8.570 | 8.315 | 8.430 | 191,201 | -0.12(-1.40%) |
Sep 07, 2023 | 8.580 | 8.640 | 8.370 | 8.550 | 394,270 | -0.17(-1.95%) |
Sep 06, 2023 | 8.910 | 9.030 | 8.560 | 8.720 | 289,379 | -0.23(-2.57%) |
Sep 05, 2023 | 9.100 | 9.100 | 8.810 | 8.950 | 342,814 | -0.19(-2.08%) |
Sep 01, 2023 | 9.070 | 9.320 | 9.070 | 9.140 | 225,267 | +0.14(+1.56%) |
Aug 31, 2023 | 9.140 | 9.289 | 8.990 | 9.000 | 167,735 | -0.13(-1.42%) |
Aug 30, 2023 | 9.010 | 9.160 | 8.940 | 9.130 | 168,571 | +0.15(+1.67%) |
Aug 29, 2023 | 8.940 | 9.060 | 8.840 | 8.980 | 179,155 | -0.01(-0.11%) |
Aug 28, 2023 | 8.800 | 9.050 | 8.760 | 8.990 | 237,092 | +0.22(+2.51%) |
Aug 25, 2023 | 8.820 | 8.980 | 8.520 | 8.770 | 333,276 | -0.05(-0.57%) |
Aug 24, 2023 | 8.750 | 8.920 | 8.590 | 8.820 | 245,084 | +0.06(+0.68%) |
Aug 23, 2023 | 8.610 | 8.800 | 8.480 | 8.760 | 215,864 | +0.23(+2.70%) |
Aug 22, 2023 | 8.820 | 8.865 | 8.480 | 8.530 | 343,104 | -0.26(-2.96%) |
Aug 21, 2023 | 9.010 | 9.055 | 8.740 | 8.790 | 193,464 | -0.23(-2.55%) |
Aug 18, 2023 | 8.640 | 9.090 | 8.630 | 9.020 | 228,096 | +0.27(+3.09%) |
Aug 17, 2023 | 8.850 | 9.190 | 8.700 | 8.750 | 361,586 | -0.10(-1.13%) |
Aug 16, 2023 | 8.910 | 9.005 | 8.810 | 8.850 | 276,169 | -0.12(-1.34%) |
Aug 15, 2023 | 9.120 | 9.200 | 8.960 | 8.970 | 196,457 | -0.23(-2.50%) |
Aug 14, 2023 | 9.320 | 9.335 | 9.140 | 9.200 | 190,286 | -0.20(-2.13%) |
Aug 11, 2023 | 9.250 | 9.450 | 9.232 | 9.400 | 233,682 | +0.09(+0.97%) |
Aug 10, 2023 | 9.360 | 9.530 | 9.175 | 9.310 | 387,892 | +0.03(+0.32%) |
Aug 09, 2023 | 9.410 | 9.440 | 9.240 | 9.280 | 399,906 | -0.12(-1.28%) |
Aug 08, 2023 | 9.400 | 9.575 | 9.110 | 9.400 | 486,052 | -0.15(-1.57%) |
Aug 07, 2023 | 9.790 | 9.860 | 9.180 | 9.550 | 447,311 | -0.28(-2.85%) |
Aug 04, 2023 | 9.780 | 10.19 | 9.700 | 9.830 | 534,374 | +0.07(+0.72%) |
Aug 03, 2023 | 9.690 | 9.830 | 7.620 | 9.760 | 1,867,943 | -0.86(-8.10%) |
Aug 02, 2023 | 10.46 | 10.75 | 10.18 | 10.62 | 800,442 | +0.00(+0.00%) |
Aug 01, 2023 | 10.79 | 10.83 | 10.29 | 10.62 | 805,314 | -0.59(-5.26%) |
Jul 31, 2023 | 11.23 | 11.51 | 11.02 | 11.21 | 468,613 | -0.01(-0.09%) |
Jul 28, 2023 | 10.88 | 11.31 | 10.72 | 11.22 | 338,587 | +0.51(+4.76%) |
Jul 27, 2023 | 10.96 | 11.09 | 10.53 | 10.71 | 740,166 | -0.13(-1.20%) |
Jul 26, 2023 | 10.50 | 10.85 | 10.45 | 10.84 | 262,889 | +0.29(+2.75%) |
Jul 25, 2023 | 10.15 | 10.71 | 10.15 | 10.55 | 303,688 | +0.37(+3.63%) |
Jul 24, 2023 | 10.01 | 10.28 | 10.01 | 10.18 | 223,141 | +0.14(+1.39%) |
Jul 21, 2023 | 10.25 | 10.42 | 9.880 | 10.04 | 290,877 | -0.09(-0.89%) |
Jul 20, 2023 | 10.65 | 10.77 | 10.04 | 10.13 | 378,707 | -0.59(-5.50%) |
Jul 19, 2023 | 10.37 | 10.88 | 10.37 | 10.72 | 318,381 | +0.37(+3.57%) |
Jul 18, 2023 | 10.09 | 10.50 | 10.06 | 10.35 | 306,295 | +0.24(+2.37%) |
Jul 17, 2023 | 9.830 | 10.14 | 9.780 | 10.11 | 425,867 | +0.28(+2.85%) |
Jul 14, 2023 | 9.990 | 9.990 | 9.438 | 9.830 | 364,514 | -0.18(-1.80%) |
Jul 13, 2023 | 9.840 | 10.19 | 9.690 | 10.01 | 278,085 | +0.24(+2.46%) |
Jul 12, 2023 | 9.750 | 9.920 | 9.597 | 9.770 | 398,972 | +0.18(+1.88%) |
Jul 11, 2023 | 9.330 | 9.800 | 9.273 | 9.590 | 276,152 | +0.39(+4.24%) |
Jul 10, 2023 | 8.680 | 9.260 | 8.680 | 9.200 | 446,657 | +0.52(+5.99%) |
Jul 07, 2023 | 8.840 | 9.080 | 8.650 | 8.680 | 377,037 | -0.14(-1.59%) |
Jul 06, 2023 | 9.100 | 9.129 | 8.780 | 8.820 | 430,112 | -0.41(-4.44%) |
Jul 05, 2023 | 9.550 | 9.550 | 9.090 | 9.230 | 538,555 | -0.28(-2.94%) |
Jul 03, 2023 | 9.370 | 9.540 | 9.270 | 9.510 | 296,324 | +0.10(+1.06%) |
Jun 30, 2023 | 9.560 | 9.760 | 9.360 | 9.410 | 662,806 | -0.04(-0.42%) |
Jun 29, 2023 | 9.950 | 9.950 | 9.430 | 9.450 | 439,077 | -0.49(-4.93%) |
Jun 28, 2023 | 9.660 | 10.10 | 9.660 | 9.940 | 231,897 | +0.24(+2.47%) |
Jun 27, 2023 | 9.780 | 10.15 | 9.635 | 9.700 | 324,003 | -0.03(-0.31%) |
Jun 26, 2023 | 10.27 | 10.35 | 9.710 | 9.730 | 295,297 | -0.59(-5.72%) |
Jun 23, 2023 | 10.27 | 10.42 | 10.21 | 10.32 | 1,480,306 | -0.13(-1.24%) |
Jun 22, 2023 | 10.37 | 10.50 | 10.19 | 10.45 | 267,313 | +0.03(+0.29%) |
Jun 21, 2023 | 10.63 | 10.63 | 10.29 | 10.42 | 366,986 | -0.22(-2.07%) |
Jun 20, 2023 | 10.57 | 10.86 | 10.35 | 10.64 | 339,369 | -0.03(-0.28%) |
Jun 16, 2023 | 11.15 | 11.15 | 10.61 | 10.67 | 697,575 | -0.33(-3.00%) |
Jun 15, 2023 | 10.82 | 11.13 | 10.51 | 11.00 | 583,456 | +2.14(+24.15%) |
May 08, 2023 | 9.170 | 9.180 | 8.820 | 8.860 | 524,564 | -0.16(-1.77%) |
May 05, 2023 | 9.180 | 9.385 | 8.980 | 9.020 | 1,186,890 | -0.04(-0.44%) |
May 04, 2023 | 9.590 | 9.834 | 8.850 | 9.060 | 1,106,227 | -0.64(-6.60%) |
May 03, 2023 | 11.11 | 11.39 | 9.475 | 9.700 | 3,141,701 | -2.80(-22.40%) |
May 02, 2023 | 13.36 | 13.36 | 12.28 | 12.50 | 1,900,013 | -1.09(-8.02%) |