Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.48 | 11.87 | 11.43 | 11.47 | 58,037 | +0.08(+0.70%) |
May 16, 2024 | 11.53 | 11.69 | 11.32 | 11.39 | 39,842 | -0.15(-1.34%) |
May 15, 2024 | 11.28 | 11.69 | 11.04 | 11.54 | 39,986 | +0.78(+7.20%) |
May 14, 2024 | 10.51 | 10.85 | 10.50 | 10.77 | 42,251 | +0.08(+0.75%) |
May 13, 2024 | 10.88 | 10.92 | 10.61 | 10.69 | 63,607 | +0.04(+0.38%) |
May 10, 2024 | 11.22 | 11.22 | 10.62 | 10.65 | 36,678 | -0.54(-4.83%) |
May 09, 2024 | 11.04 | 11.26 | 10.91 | 11.19 | 43,037 | +0.19(+1.73%) |
May 08, 2024 | 10.89 | 11.03 | 10.60 | 11.00 | 28,747 | -0.03(-0.27%) |
May 07, 2024 | 11.36 | 11.36 | 10.99 | 11.03 | 29,762 | -0.36(-3.16%) |
May 06, 2024 | 11.09 | 11.58 | 11.06 | 11.39 | 179,550 | +0.42(+3.83%) |
May 03, 2024 | 11.11 | 11.22 | 10.84 | 10.97 | 46,713 | +0.22(+2.05%) |
May 02, 2024 | 10.53 | 10.76 | 10.28 | 10.75 | 32,365 | +0.36(+3.46%) |
May 01, 2024 | 10.02 | 10.70 | 10.02 | 10.39 | 66,467 | +0.10(+0.97%) |
Apr 30, 2024 | 10.85 | 10.95 | 10.26 | 10.29 | 112,239 | -0.89(-7.96%) |
Apr 29, 2024 | 11.52 | 11.52 | 11.10 | 11.18 | 84,268 | -0.46(-3.95%) |
Apr 26, 2024 | 11.39 | 11.69 | 11.28 | 11.64 | 33,590 | +0.25(+2.19%) |
Apr 25, 2024 | 11.08 | 11.60 | 10.90 | 11.39 | 55,485 | -0.14(-1.21%) |
Apr 24, 2024 | 11.70 | 11.95 | 11.40 | 11.53 | 40,509 | -0.19(-1.62%) |
Apr 23, 2024 | 11.39 | 11.91 | 11.26 | 11.72 | 147,107 | +0.30(+2.63%) |
Apr 22, 2024 | 10.77 | 11.42 | 10.66 | 11.42 | 108,951 | +0.93(+8.87%) |
Apr 19, 2024 | 10.43 | 10.68 | 10.30 | 10.49 | 35,515 | +0.14(+1.35%) |
Apr 18, 2024 | 10.12 | 10.63 | 10.00 | 10.35 | 76,343 | +0.27(+2.68%) |
Apr 17, 2024 | 10.26 | 10.33 | 9.902 | 10.08 | 64,888 | -0.03(-0.32%) |
Apr 16, 2024 | 10.28 | 10.28 | 9.960 | 10.11 | 79,338 | -0.29(-2.76%) |
Apr 15, 2024 | 11.15 | 11.15 | 10.38 | 10.40 | 93,125 | -0.65(-5.88%) |
Apr 12, 2024 | 11.59 | 11.59 | 10.92 | 11.05 | 99,314 | -0.61(-5.23%) |
Apr 11, 2024 | 11.63 | 11.68 | 11.35 | 11.66 | 87,151 | +0.05(+0.43%) |
Apr 10, 2024 | 11.31 | 11.62 | 11.28 | 11.61 | 186,474 | +0.09(+0.78%) |
Apr 09, 2024 | 11.77 | 11.82 | 11.37 | 11.52 | 118,886 | -0.35(-2.95%) |
Apr 08, 2024 | 12.29 | 12.43 | 11.71 | 11.87 | 91,875 | +0.11(+0.94%) |
Apr 05, 2024 | 11.90 | 12.16 | 11.65 | 11.76 | 66,798 | -0.19(-1.59%) |
Apr 04, 2024 | 12.37 | 12.63 | 11.95 | 11.95 | 83,929 | -0.19(-1.57%) |
Apr 03, 2024 | 12.03 | 12.39 | 11.94 | 12.14 | 64,641 | +0.03(+0.25%) |
Apr 02, 2024 | 12.36 | 12.36 | 11.65 | 12.11 | 113,961 | -0.62(-4.87%) |
Apr 01, 2024 | 13.10 | 13.18 | 12.60 | 12.73 | 88,816 | -0.43(-3.27%) |
Mar 28, 2024 | 13.27 | 13.75 | 13.09 | 13.16 | 111,744 | +0.08(+0.61%) |
Mar 27, 2024 | 13.45 | 13.45 | 12.99 | 13.08 | 78,792 | -0.03(-0.23%) |
Mar 26, 2024 | 13.40 | 13.40 | 12.93 | 13.11 | 98,629 | -0.19(-1.43%) |
Mar 25, 2024 | 12.59 | 13.40 | 12.59 | 13.30 | 162,434 | +0.95(+7.69%) |
Mar 22, 2024 | 12.44 | 12.54 | 12.25 | 12.35 | 163,136 | -0.51(-3.97%) |
Mar 21, 2024 | 12.90 | 13.17 | 12.72 | 12.86 | 222,843 | +0.14(+1.10%) |
Mar 20, 2024 | 11.52 | 12.74 | 11.38 | 12.72 | 139,856 | +1.22(+10.61%) |
Mar 19, 2024 | 11.19 | 11.59 | 10.82 | 11.50 | 196,859 | -0.26(-2.21%) |
Mar 18, 2024 | 12.17 | 12.17 | 11.55 | 11.76 | 91,440 | -0.41(-3.37%) |
Mar 15, 2024 | 11.43 | 12.27 | 11.28 | 12.17 | 287,564 | +0.52(+4.46%) |
Mar 14, 2024 | 12.18 | 12.18 | 11.31 | 11.65 | 203,556 | -0.69(-5.59%) |
Mar 13, 2024 | 11.95 | 12.50 | 11.90 | 12.34 | 278,635 | +0.40(+3.35%) |
Mar 12, 2024 | 11.95 | 11.95 | 11.43 | 11.94 | 208,114 | +0.10(+0.84%) |
Mar 11, 2024 | 12.77 | 12.79 | 11.84 | 11.84 | 304,751 | -0.49(-3.97%) |
Mar 08, 2024 | 11.76 | 12.80 | 11.76 | 12.33 | 321,669 | +0.62(+5.29%) |
Mar 07, 2024 | 11.65 | 11.89 | 11.36 | 11.71 | 212,012 | -0.01(-0.09%) |
Mar 06, 2024 | 11.56 | 11.95 | 11.13 | 11.72 | 212,956 | +0.68(+6.16%) |
Mar 05, 2024 | 11.92 | 12.27 | 11.00 | 11.04 | 660,796 | -1.08(-8.91%) |
Mar 04, 2024 | 12.35 | 12.60 | 11.85 | 12.12 | 324,248 | +0.27(+2.28%) |
Mar 01, 2024 | 11.55 | 11.85 | 11.18 | 11.85 | 182,558 | +0.31(+2.69%) |
Feb 29, 2024 | 12.42 | 12.47 | 11.23 | 11.54 | 384,472 | -0.71(-5.80%) |
Feb 28, 2024 | 12.94 | 13.07 | 12.04 | 12.25 | 915,742 | -0.11(-0.89%) |
Feb 27, 2024 | 12.82 | 12.95 | 12.04 | 12.36 | 333,867 | +0.30(+2.49%) |
Feb 26, 2024 | 10.67 | 12.20 | 10.67 | 12.06 | 264,233 | +1.46(+13.77%) |
Feb 23, 2024 | 10.78 | 10.86 | 10.38 | 10.60 | 177,929 | -0.35(-3.20%) |
Feb 22, 2024 | 10.80 | 11.12 | 10.67 | 10.95 | 119,161 | +0.33(+3.11%) |
Feb 21, 2024 | 10.82 | 10.90 | 10.60 | 10.62 | 271,119 | -0.62(-5.52%) |
Feb 20, 2024 | 11.76 | 11.80 | 10.78 | 11.24 | 167,367 | -0.45(-3.85%) |
Feb 16, 2024 | 11.99 | 12.15 | 11.49 | 11.69 | 198,639 | -0.06(-0.51%) |
Feb 15, 2024 | 12.37 | 12.44 | 11.54 | 11.75 | 274,375 | -0.21(-1.76%) |
Feb 14, 2024 | 11.72 | 11.99 | 11.52 | 11.96 | 314,593 | +1.29(+12.09%) |
Feb 13, 2024 | 10.53 | 10.89 | 10.36 | 10.67 | 348,432 | -0.53(-4.73%) |
Feb 12, 2024 | 10.54 | 11.32 | 10.51 | 11.20 | 329,259 | +0.85(+8.21%) |
Feb 09, 2024 | 10.26 | 10.42 | 9.960 | 10.35 | 283,354 | +0.79(+8.26%) |
Feb 08, 2024 | 9.030 | 9.570 | 8.970 | 9.560 | 190,031 | +0.81(+9.26%) |
Feb 07, 2024 | 8.560 | 8.760 | 8.320 | 8.750 | 87,685 | +0.17(+1.98%) |
Feb 06, 2024 | 8.320 | 8.625 | 8.300 | 8.580 | 116,800 | +0.24(+2.88%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.330 | 8.340 | 175,504 | -0.51(-5.76%) |
Feb 02, 2024 | 8.860 | 9.087 | 8.740 | 8.850 | 157,287 | -0.20(-2.21%) |
Feb 01, 2024 | 8.970 | 9.080 | 8.700 | 9.050 | 239,177 | +0.13(+1.46%) |
Jan 31, 2024 | 9.100 | 9.420 | 8.840 | 8.920 | 231,465 | -0.34(-3.67%) |
Jan 30, 2024 | 9.470 | 9.500 | 9.110 | 9.260 | 192,897 | -0.14(-1.49%) |
Jan 29, 2024 | 9.100 | 9.580 | 8.920 | 9.400 | 185,862 | +0.43(+4.79%) |
Jan 26, 2024 | 8.670 | 9.019 | 8.580 | 8.970 | 205,395 | +0.60(+7.17%) |
Jan 25, 2024 | 8.160 | 8.400 | 8.124 | 8.370 | 134,084 | +0.21(+2.57%) |
Jan 24, 2024 | 8.540 | 8.634 | 8.110 | 8.160 | 166,992 | -0.11(-1.33%) |
Jan 23, 2024 | 8.300 | 8.410 | 8.180 | 8.270 | 122,922 | -0.22(-2.59%) |
Jan 22, 2024 | 8.310 | 8.740 | 8.280 | 8.490 | 168,409 | +0.00(+0.00%) |
Jan 19, 2024 | 8.450 | 8.544 | 8.060 | 8.490 | 265,318 | +0.02(+0.24%) |
Jan 18, 2024 | 8.930 | 9.205 | 8.430 | 8.470 | 331,921 | -0.43(-4.83%) |
Jan 17, 2024 | 8.980 | 8.989 | 8.760 | 8.900 | 168,413 | -0.21(-2.31%) |
Jan 16, 2024 | 9.220 | 9.400 | 8.850 | 9.110 | 253,619 | -0.37(-3.90%) |
Jan 12, 2024 | 10.16 | 10.16 | 9.480 | 9.480 | 509,072 | -0.90(-8.67%) |
Jan 11, 2024 | 11.94 | 12.15 | 10.10 | 10.38 | 632,501 | -0.76(-6.82%) |
Jan 10, 2024 | 11.00 | 11.50 | 10.62 | 11.14 | 263,957 | +0.02(+0.18%) |
Jan 09, 2024 | 11.45 | 11.49 | 11.06 | 11.12 | 197,527 | -0.22(-1.94%) |
Jan 08, 2024 | 11.00 | 11.48 | 10.40 | 11.34 | 296,793 | +0.46(+4.23%) |
Jan 05, 2024 | 11.28 | 11.28 | 10.71 | 10.88 | 156,448 | -0.45(-3.97%) |
Jan 04, 2024 | 11.18 | 11.55 | 10.85 | 11.33 | 290,385 | +0.36(+3.28%) |
Jan 03, 2024 | 10.63 | 11.22 | 10.31 | 10.97 | 300,370 | -0.36(-3.18%) |
Jan 02, 2024 | 12.65 | 12.65 | 11.26 | 11.33 | 435,209 | -0.26(-2.24%) |
Dec 29, 2023 | 13.30 | 13.37 | 11.42 | 11.59 | 583,599 | -1.42(-10.91%) |
Dec 28, 2023 | 13.30 | 13.45 | 12.75 | 13.01 | 349,628 | -0.55(-4.06%) |
Dec 27, 2023 | 12.73 | 13.68 | 12.64 | 13.56 | 440,922 | +1.30(+10.60%) |
Dec 26, 2023 | 12.07 | 12.34 | 11.82 | 12.26 | 228,827 | +0.14(+1.20%) |
Dec 22, 2023 | 11.65 | 12.39 | 11.35 | 12.12 | 416,585 | +0.69(+6.04%) |
Dec 21, 2023 | 11.36 | 11.45 | 10.92 | 11.43 | 200,205 | +0.69(+6.43%) |
Dec 20, 2023 | 11.12 | 11.45 | 10.73 | 10.73 | 870,602 | -0.04(-0.37%) |
Dec 19, 2023 | 10.71 | 11.14 | 10.50 | 10.77 | 361,138 | +0.32(+3.02%) |
Dec 18, 2023 | 9.956 | 10.47 | 9.877 | 10.46 | 164,777 | +0.36(+3.61%) |
Dec 15, 2023 | 10.05 | 10.10 | 9.808 | 10.09 | 108,798 | -0.03(-0.29%) |
Dec 14, 2023 | 10.02 | 10.26 | 9.853 | 10.12 | 192,016 | +0.23(+2.29%) |
Dec 13, 2023 | 9.286 | 9.897 | 9.054 | 9.897 | 209,959 | +0.68(+7.38%) |
Dec 12, 2023 | 9.177 | 9.306 | 9.086 | 9.217 | 70,744 | +0.13(+1.41%) |
Dec 11, 2023 | 9.542 | 9.542 | 8.961 | 9.089 | 244,778 | -0.95(-9.43%) |
Dec 08, 2023 | 9.513 | 10.04 | 9.463 | 10.04 | 241,265 | +0.64(+6.82%) |
Dec 07, 2023 | 9.158 | 9.503 | 9.069 | 9.394 | 256,632 | +0.05(+0.53%) |
Dec 06, 2023 | 9.700 | 9.710 | 9.315 | 9.345 | 192,435 | -0.13(-1.35%) |
Dec 05, 2023 | 9.444 | 9.828 | 9.355 | 9.473 | 476,689 | +0.05(+0.52%) |
Dec 04, 2023 | 9.621 | 9.631 | 9.079 | 9.424 | 377,221 | +0.59(+6.70%) |
Dec 01, 2023 | 8.271 | 8.852 | 8.197 | 8.832 | 187,048 | +0.69(+8.47%) |
Nov 30, 2023 | 8.409 | 8.409 | 8.073 | 8.142 | 137,131 | -0.19(-2.25%) |
Nov 29, 2023 | 8.507 | 8.507 | 8.231 | 8.330 | 244,637 | +0.05(+0.60%) |
Nov 28, 2023 | 8.014 | 8.320 | 7.945 | 8.280 | 209,836 | +0.46(+5.93%) |
Nov 27, 2023 | 7.758 | 7.995 | 7.669 | 7.817 | 161,500 | -0.09(-1.12%) |
Nov 24, 2023 | 7.590 | 7.990 | 7.511 | 7.906 | 115,912 | +0.34(+4.43%) |
Nov 22, 2023 | 7.492 | 7.589 | 7.275 | 7.571 | 82,437 | +0.15(+1.99%) |
Nov 21, 2023 | 7.482 | 7.521 | 7.196 | 7.423 | 186,660 | -0.16(-2.08%) |
Nov 20, 2023 | 7.265 | 7.659 | 7.265 | 7.580 | 145,301 | +0.32(+4.34%) |
Nov 17, 2023 | 7.147 | 7.304 | 7.048 | 7.265 | 99,025 | +0.09(+1.24%) |
Nov 16, 2023 | 7.295 | 7.342 | 7.068 | 7.176 | 119,799 | -0.29(-3.83%) |
Nov 15, 2023 | 7.048 | 7.521 | 7.038 | 7.462 | 104,618 | +0.46(+6.62%) |
Nov 14, 2023 | 6.950 | 7.112 | 6.851 | 6.999 | 161,008 | +0.05(+0.71%) |
Nov 13, 2023 | 7.097 | 7.097 | 6.802 | 6.950 | 80,629 | -0.26(-3.56%) |
Nov 10, 2023 | 7.216 | 7.295 | 6.930 | 7.206 | 93,116 | +0.00(+0.00%) |
Nov 09, 2023 | 7.452 | 7.787 | 7.117 | 7.206 | 153,610 | +0.12(+1.67%) |
Nov 08, 2023 | 7.364 | 7.364 | 6.999 | 7.088 | 91,306 | -0.24(-3.23%) |
Nov 07, 2023 | 7.226 | 7.359 | 7.009 | 7.324 | 111,033 | +0.00(+0.00%) |
Nov 06, 2023 | 7.413 | 7.531 | 7.176 | 7.324 | 70,494 | -0.04(-0.54%) |
Nov 03, 2023 | 7.314 | 7.531 | 7.198 | 7.364 | 136,129 | +0.02(+0.27%) |
Nov 02, 2023 | 7.019 | 7.344 | 6.989 | 7.344 | 157,695 | +0.44(+6.43%) |
Nov 01, 2023 | 6.890 | 6.900 | 6.743 | 6.900 | 39,064 | +0.06(+0.86%) |
Oct 31, 2023 | 6.802 | 6.841 | 6.624 | 6.841 | 102,432 | +0.05(+0.73%) |
Oct 30, 2023 | 6.861 | 6.999 | 6.644 | 6.792 | 43,766 | +0.09(+1.32%) |
Oct 27, 2023 | 6.851 | 6.881 | 6.657 | 6.703 | 52,345 | -0.03(-0.44%) |
Oct 26, 2023 | 6.900 | 6.989 | 6.536 | 6.733 | 105,498 | -0.25(-3.53%) |
Oct 25, 2023 | 7.117 | 7.204 | 6.900 | 6.979 | 91,241 | -0.07(-0.98%) |
Oct 24, 2023 | 7.097 | 7.295 | 6.851 | 7.048 | 233,320 | +0.48(+7.36%) |
Oct 23, 2023 | 6.348 | 6.683 | 6.230 | 6.565 | 133,653 | +0.31(+4.88%) |
Oct 20, 2023 | 6.299 | 6.486 | 6.191 | 6.260 | 106,144 | +0.10(+1.60%) |
Oct 19, 2023 | 6.269 | 6.299 | 6.150 | 6.161 | 31,998 | -0.02(-0.32%) |
Oct 18, 2023 | 6.457 | 6.555 | 6.145 | 6.181 | 34,700 | -0.32(-4.86%) |
Oct 17, 2023 | 6.398 | 6.595 | 6.274 | 6.496 | 35,453 | +0.05(+0.76%) |
Oct 16, 2023 | 6.417 | 6.600 | 6.289 | 6.447 | 76,644 | +0.31(+4.98%) |
Oct 13, 2023 | 6.279 | 6.289 | 6.107 | 6.141 | 34,273 | -0.13(-2.04%) |
Oct 12, 2023 | 6.368 | 6.457 | 6.230 | 6.269 | 40,859 | -0.15(-2.30%) |
Oct 11, 2023 | 6.595 | 6.595 | 6.358 | 6.417 | 41,835 | -0.22(-3.27%) |
Oct 10, 2023 | 6.605 | 6.772 | 6.545 | 6.634 | 29,445 | +0.07(+1.05%) |
Oct 09, 2023 | 6.506 | 6.599 | 6.407 | 6.565 | 30,110 | -0.05(-0.75%) |
Oct 06, 2023 | 6.191 | 6.614 | 6.191 | 6.614 | 66,425 | +0.30(+4.68%) |
Oct 05, 2023 | 6.407 | 6.437 | 6.222 | 6.319 | 39,508 | -0.01(-0.16%) |
Oct 04, 2023 | 6.230 | 6.338 | 6.082 | 6.329 | 59,294 | +0.11(+1.74%) |
Oct 03, 2023 | 6.526 | 6.555 | 6.161 | 6.220 | 106,080 | -0.40(-6.10%) |
Oct 02, 2023 | 6.890 | 7.048 | 6.555 | 6.624 | 84,869 | +0.02(+0.30%) |
Sep 29, 2023 | 6.812 | 6.812 | 6.565 | 6.605 | 52,923 | -0.04(-0.59%) |
Sep 28, 2023 | 6.437 | 6.841 | 6.427 | 6.644 | 47,822 | +0.21(+3.22%) |
Sep 27, 2023 | 6.437 | 6.555 | 6.338 | 6.437 | 44,086 | +0.10(+1.56%) |
Sep 26, 2023 | 6.476 | 6.516 | 6.309 | 6.338 | 49,080 | -0.19(-2.87%) |
Sep 25, 2023 | 6.457 | 6.545 | 6.487 | 6.526 | 81,605 | +0.03(+0.46%) |
Sep 22, 2023 | 6.693 | 6.723 | 6.457 | 6.496 | 146,252 | -0.23(-3.37%) |
Sep 21, 2023 | 6.743 | 6.762 | 6.634 | 6.723 | 97,766 | -0.13(-1.87%) |
Sep 20, 2023 | 7.038 | 7.073 | 6.851 | 6.851 | 55,806 | -0.19(-2.66%) |
Sep 19, 2023 | 7.186 | 7.196 | 6.930 | 7.038 | 85,621 | -0.07(-0.97%) |
Sep 18, 2023 | 7.295 | 7.346 | 7.058 | 7.107 | 51,465 | -0.01(-0.14%) |
Sep 15, 2023 | 7.166 | 7.186 | 7.019 | 7.117 | 56,680 | -0.05(-0.69%) |
Sep 14, 2023 | 7.038 | 7.344 | 7.038 | 7.166 | 183,546 | +0.23(+3.27%) |
Sep 13, 2023 | 7.127 | 7.176 | 6.930 | 6.940 | 187,487 | -0.13(-1.81%) |
Sep 12, 2023 | 7.058 | 7.452 | 7.058 | 7.068 | 114,665 | +0.14(+1.99%) |
Sep 11, 2023 | 7.166 | 7.186 | 6.910 | 6.930 | 77,553 | -0.23(-3.17%) |
Sep 08, 2023 | 7.245 | 7.245 | 7.078 | 7.157 | 105,344 | -0.11(-1.49%) |
Sep 07, 2023 | 7.176 | 7.285 | 6.960 | 7.265 | 73,825 | +0.04(+0.55%) |
Sep 06, 2023 | 7.196 | 7.383 | 7.117 | 7.226 | 77,815 | +0.03(+0.41%) |
Sep 05, 2023 | 7.265 | 7.314 | 7.140 | 7.196 | 50,830 | -0.11(-1.48%) |
Sep 01, 2023 | 7.502 | 7.502 | 7.196 | 7.304 | 78,710 | -0.20(-2.63%) |
Aug 31, 2023 | 7.886 | 7.916 | 7.433 | 7.502 | 86,120 | -0.37(-4.76%) |
Aug 30, 2023 | 7.778 | 7.886 | 7.640 | 7.876 | 135,395 | -0.08(-0.99%) |
Aug 29, 2023 | 6.969 | 7.975 | 6.969 | 7.955 | 222,149 | +0.94(+13.34%) |
Aug 28, 2023 | 7.009 | 7.137 | 6.950 | 7.019 | 70,456 | +0.05(+0.71%) |
Aug 25, 2023 | 7.078 | 7.101 | 6.817 | 6.969 | 67,633 | -0.02(-0.28%) |
Aug 24, 2023 | 7.511 | 7.511 | 6.960 | 6.989 | 53,471 | -0.40(-5.47%) |
Aug 23, 2023 | 7.009 | 7.423 | 6.999 | 7.393 | 121,640 | +0.38(+5.49%) |
Aug 22, 2023 | 7.166 | 7.216 | 6.960 | 7.009 | 89,585 | -0.10(-1.39%) |
Aug 21, 2023 | 7.166 | 7.255 | 6.999 | 7.107 | 88,687 | -0.06(-0.83%) |
Aug 18, 2023 | 7.147 | 7.354 | 7.078 | 7.166 | 147,177 | -0.23(-3.07%) |
Aug 17, 2023 | 7.857 | 7.857 | 7.393 | 7.393 | 92,094 | -0.50(-6.37%) |
Aug 16, 2023 | 8.044 | 8.044 | 7.797 | 7.896 | 135,218 | -0.21(-2.55%) |
Aug 15, 2023 | 8.330 | 8.468 | 8.054 | 8.103 | 78,630 | -0.36(-4.31%) |
Aug 14, 2023 | 8.487 | 8.556 | 8.221 | 8.468 | 83,040 | -0.10(-1.15%) |
Aug 11, 2023 | 8.537 | 8.727 | 8.379 | 8.566 | 48,215 | +0.01(+0.12%) |
Aug 10, 2023 | 8.773 | 8.941 | 8.497 | 8.556 | 62,681 | -0.05(-0.57%) |
Aug 09, 2023 | 9.030 | 9.030 | 8.606 | 8.606 | 59,189 | -0.35(-3.85%) |
Aug 08, 2023 | 8.872 | 8.980 | 8.556 | 8.951 | 150,621 | +0.34(+3.89%) |
Aug 07, 2023 | 8.803 | 8.872 | 8.281 | 8.616 | 337,728 | -0.19(-2.13%) |
Aug 04, 2023 | 9.118 | 9.187 | 8.784 | 8.803 | 97,506 | -0.37(-4.08%) |
Aug 03, 2023 | 9.177 | 9.344 | 9.119 | 9.177 | 74,050 | -0.09(-0.96%) |
Aug 02, 2023 | 9.601 | 9.759 | 9.168 | 9.266 | 95,424 | -0.38(-3.98%) |
Aug 01, 2023 | 9.769 | 9.774 | 9.281 | 9.651 | 194,840 | -0.26(-2.59%) |
Jul 31, 2023 | 9.759 | 10.04 | 9.759 | 9.907 | 86,117 | +0.17(+1.72%) |
Jul 28, 2023 | 9.513 | 9.833 | 9.513 | 9.739 | 85,349 | +0.27(+2.81%) |
Jul 27, 2023 | 10.17 | 10.18 | 9.384 | 9.473 | 120,551 | -0.44(-4.47%) |
Jul 26, 2023 | 9.729 | 9.966 | 9.631 | 9.917 | 85,621 | +0.22(+2.24%) |
Jul 25, 2023 | 9.739 | 10.04 | 9.673 | 9.700 | 191,384 | +0.10(+1.03%) |
Jul 24, 2023 | 9.621 | 9.759 | 9.404 | 9.601 | 136,957 | -0.28(-2.79%) |
Jul 21, 2023 | 9.996 | 10.04 | 9.532 | 9.877 | 176,740 | -0.03(-0.30%) |
Jul 20, 2023 | 10.30 | 10.53 | 9.838 | 9.907 | 256,146 | -0.54(-5.19%) |
Jul 19, 2023 | 10.18 | 10.50 | 10.14 | 10.45 | 167,254 | +0.38(+3.82%) |
Jul 18, 2023 | 10.15 | 10.28 | 9.917 | 10.06 | 190,573 | -0.19(-1.83%) |
Jul 17, 2023 | 10.50 | 10.81 | 10.17 | 10.25 | 131,851 | -0.24(-2.26%) |
Jul 14, 2023 | 10.96 | 11.18 | 10.26 | 10.49 | 246,598 | -0.53(-4.83%) |
Jul 13, 2023 | 9.779 | 11.11 | 9.779 | 11.02 | 415,103 | +1.29(+13.27%) |
Jul 12, 2023 | 9.986 | 10.08 | 9.611 | 9.729 | 322,137 | -0.09(-0.90%) |
Jul 11, 2023 | 9.611 | 9.838 | 9.424 | 9.818 | 264,730 | +0.22(+2.26%) |
Jul 10, 2023 | 9.128 | 9.601 | 8.823 | 9.601 | 154,485 | +0.50(+5.53%) |
Jul 07, 2023 | 8.566 | 9.307 | 8.566 | 9.099 | 189,085 | +0.44(+5.13%) |
Jul 06, 2023 | 8.832 | 8.832 | 8.282 | 8.655 | 137,120 | -0.10(-1.13%) |
Jul 05, 2023 | 8.487 | 8.851 | 8.310 | 8.754 | 259,552 | +0.10(+1.14%) |
Jul 03, 2023 | 8.054 | 8.675 | 8.014 | 8.655 | 140,299 | +0.72(+9.07%) |
Jun 30, 2023 | 8.093 | 8.162 | 7.659 | 7.935 | 170,651 | +0.06(+0.75%) |
Jun 29, 2023 | 7.817 | 8.019 | 7.709 | 7.876 | 176,424 | +0.24(+3.10%) |
Jun 28, 2023 | 7.541 | 7.814 | 7.447 | 7.640 | 76,563 | +0.00(+0.00%) |
Jun 27, 2023 | 7.265 | 7.689 | 7.265 | 7.640 | 66,497 | +0.42(+5.87%) |
Jun 26, 2023 | 7.551 | 7.699 | 7.157 | 7.216 | 63,312 | -0.34(-4.44%) |
Jun 23, 2023 | 7.452 | 7.748 | 7.048 | 7.551 | 67,459 | +0.16(+2.13%) |
Jun 22, 2023 | 7.551 | 7.551 | 7.147 | 7.393 | 83,378 | -0.08(-1.06%) |
Jun 21, 2023 | 7.393 | 7.649 | 7.324 | 7.472 | 154,155 | +0.23(+3.13%) |
Jun 20, 2023 | 6.841 | 7.260 | 6.772 | 7.245 | 169,385 | +0.47(+6.99%) |
Jun 16, 2023 | 6.713 | 6.802 | 6.555 | 6.772 | 94,448 | +0.15(+2.23%) |
Jun 15, 2023 | 6.516 | 6.683 | 6.437 | 6.624 | 128,631 | -0.07(-1.03%) |
Jun 14, 2023 | 6.802 | 6.802 | 6.605 | 6.693 | 76,117 | +0.04(+0.59%) |
Jun 13, 2023 | 6.634 | 6.725 | 6.565 | 6.654 | 66,554 | +0.11(+1.66%) |
Jun 12, 2023 | 6.407 | 6.585 | 6.398 | 6.545 | 54,245 | +0.06(+0.91%) |
Jun 09, 2023 | 6.723 | 6.762 | 6.467 | 6.486 | 61,710 | -0.18(-2.66%) |
Jun 08, 2023 | 6.595 | 6.748 | 6.565 | 6.664 | 27,497 | +0.06(+0.90%) |
Jun 07, 2023 | 6.841 | 6.930 | 6.565 | 6.605 | 46,479 | -0.20(-2.90%) |
Jun 06, 2023 | 6.526 | 6.812 | 6.398 | 6.802 | 96,250 | +0.13(+1.92%) |
Jun 05, 2023 | 6.950 | 7.009 | 6.654 | 6.674 | 78,717 | -0.37(-5.31%) |
Jun 02, 2023 | 7.176 | 7.176 | 6.910 | 7.048 | 32,337 | -0.02(-0.28%) |