Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 5.420 | 5.500 | 5.370 | 5.380 | 540,507 | -0.01(-0.19%) |
Apr 26, 2024 | 5.410 | 5.525 | 5.360 | 5.390 | 441,178 | -0.02(-0.37%) |
Apr 25, 2024 | 5.260 | 5.480 | 5.180 | 5.410 | 1,125,099 | +0.10(+1.88%) |
Apr 24, 2024 | 5.270 | 5.390 | 5.205 | 5.310 | 465,427 | +0.02(+0.38%) |
Apr 23, 2024 | 5.200 | 5.480 | 5.050 | 5.290 | 595,693 | +0.09(+1.73%) |
Apr 22, 2024 | 5.240 | 5.295 | 5.105 | 5.200 | 736,797 | -0.07(-1.33%) |
Apr 19, 2024 | 5.150 | 5.360 | 5.130 | 5.270 | 621,117 | +0.09(+1.74%) |
Apr 18, 2024 | 5.000 | 5.280 | 4.950 | 5.180 | 706,960 | +0.19(+3.81%) |
Apr 17, 2024 | 5.020 | 5.155 | 4.950 | 4.990 | 642,918 | +0.00(+0.00%) |
Apr 16, 2024 | 4.970 | 5.010 | 4.845 | 4.990 | 824,617 | -0.01(-0.20%) |
Apr 15, 2024 | 5.100 | 5.165 | 4.910 | 5.000 | 1,028,729 | -0.13(-2.53%) |
Apr 12, 2024 | 5.050 | 5.290 | 5.042 | 5.130 | 784,834 | +0.04(+0.79%) |
Apr 11, 2024 | 5.020 | 5.140 | 4.850 | 5.090 | 562,791 | +0.05(+0.99%) |
Apr 10, 2024 | 4.930 | 5.130 | 4.870 | 5.040 | 828,300 | -0.02(-0.40%) |
Apr 09, 2024 | 5.040 | 5.329 | 4.950 | 5.060 | 784,216 | +0.12(+2.43%) |
Apr 08, 2024 | 4.970 | 5.105 | 4.930 | 4.940 | 776,873 | -0.04(-0.80%) |
Apr 05, 2024 | 4.840 | 5.010 | 4.810 | 4.980 | 607,597 | +0.12(+2.47%) |
Apr 04, 2024 | 4.750 | 4.910 | 4.730 | 4.860 | 475,882 | +0.14(+2.97%) |
Apr 03, 2024 | 4.730 | 4.770 | 4.670 | 4.720 | 239,028 | -0.06(-1.26%) |
Apr 02, 2024 | 4.800 | 4.855 | 4.680 | 4.780 | 418,686 | -0.04(-0.83%) |
Apr 01, 2024 | 4.740 | 4.910 | 4.660 | 4.820 | 511,955 | +0.06(+1.26%) |
Mar 28, 2024 | 4.740 | 4.755 | 4.750 | 4.760 | 613,196 | +0.11(+2.37%) |
Mar 27, 2024 | 4.620 | 4.745 | 4.590 | 4.650 | 308,298 | +0.06(+1.31%) |
Mar 26, 2024 | 4.740 | 4.796 | 4.545 | 4.590 | 566,302 | -0.09(-1.92%) |
Mar 25, 2024 | 4.880 | 4.970 | 4.640 | 4.680 | 556,898 | -0.20(-4.10%) |
Mar 22, 2024 | 4.990 | 5.015 | 4.830 | 4.880 | 548,047 | -0.14(-2.79%) |
Mar 21, 2024 | 5.120 | 5.135 | 4.990 | 5.020 | 403,829 | -0.09(-1.76%) |
Mar 20, 2024 | 5.120 | 5.210 | 4.995 | 5.110 | 476,208 | -0.04(-0.78%) |
Mar 19, 2024 | 5.300 | 5.370 | 5.120 | 5.150 | 707,581 | -0.14(-2.65%) |
Mar 18, 2024 | 5.250 | 5.499 | 5.160 | 5.290 | 1,003,867 | +0.02(+0.38%) |
Mar 15, 2024 | 5.050 | 5.360 | 5.050 | 5.270 | 1,393,908 | +0.18(+3.54%) |
Mar 14, 2024 | 5.000 | 5.170 | 4.970 | 5.090 | 999,732 | +0.05(+0.99%) |
Mar 13, 2024 | 4.880 | 5.110 | 4.835 | 5.040 | 1,392,611 | +0.14(+2.86%) |
Mar 12, 2024 | 4.740 | 5.015 | 4.710 | 4.900 | 1,547,443 | +0.15(+3.16%) |
Mar 11, 2024 | 4.720 | 4.775 | 4.545 | 4.750 | 685,773 | +0.00(+0.00%) |
Mar 08, 2024 | 5.000 | 5.080 | 4.685 | 4.750 | 726,280 | -0.21(-4.23%) |
Mar 07, 2024 | 4.660 | 5.190 | 4.450 | 4.960 | 7,850,752 | +0.29(+6.21%) |
Mar 06, 2024 | 4.650 | 4.910 | 4.430 | 4.670 | 3,387,313 | -0.16(-3.31%) |
Mar 05, 2024 | 4.810 | 4.930 | 4.730 | 4.830 | 948,742 | +0.01(+0.21%) |
Mar 04, 2024 | 4.920 | 4.930 | 4.710 | 4.820 | 482,965 | -0.10(-2.03%) |
Mar 01, 2024 | 4.870 | 5.090 | 4.820 | 4.920 | 434,016 | +0.09(+1.86%) |
Feb 29, 2024 | 4.850 | 4.980 | 4.820 | 4.830 | 616,822 | +0.05(+1.05%) |
Feb 28, 2024 | 4.890 | 4.920 | 4.735 | 4.780 | 455,618 | -0.10(-2.05%) |
Feb 27, 2024 | 4.730 | 5.030 | 4.665 | 4.880 | 781,942 | +0.22(+4.72%) |
Feb 26, 2024 | 4.790 | 4.850 | 4.650 | 4.660 | 546,635 | -0.13(-2.71%) |
Feb 23, 2024 | 4.850 | 4.955 | 4.755 | 4.790 | 625,830 | -0.04(-0.83%) |
Feb 22, 2024 | 4.970 | 5.030 | 4.810 | 4.830 | 1,141,894 | -0.15(-3.01%) |
Feb 21, 2024 | 5.180 | 5.330 | 4.830 | 4.980 | 2,221,621 | -0.22(-4.23%) |
Feb 20, 2024 | 5.250 | 5.260 | 5.150 | 5.200 | 260,989 | -0.09(-1.70%) |
Feb 16, 2024 | 5.330 | 5.390 | 5.240 | 5.290 | 340,733 | -0.07(-1.31%) |
Feb 15, 2024 | 5.250 | 5.410 | 5.250 | 5.360 | 534,246 | +0.13(+2.49%) |
Feb 14, 2024 | 5.060 | 5.305 | 5.000 | 5.230 | 609,861 | +0.27(+5.44%) |
Feb 13, 2024 | 5.260 | 5.350 | 4.950 | 4.960 | 791,134 | -0.42(-7.81%) |
Feb 12, 2024 | 5.240 | 5.485 | 5.200 | 5.380 | 720,681 | +0.15(+2.87%) |
Feb 09, 2024 | 5.350 | 5.380 | 5.160 | 5.230 | 561,282 | -0.09(-1.69%) |
Feb 08, 2024 | 5.210 | 5.570 | 5.165 | 5.320 | 750,759 | +0.12(+2.31%) |
Feb 07, 2024 | 5.490 | 5.510 | 5.200 | 5.200 | 1,156,300 | -0.30(-5.45%) |
Feb 06, 2024 | 5.290 | 5.610 | 5.230 | 5.500 | 486,276 | +0.20(+3.77%) |
Feb 05, 2024 | 5.240 | 5.440 | 5.180 | 5.300 | 543,363 | -0.03(-0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.190 | 5.330 | 510,796 | -0.11(-2.02%) |
Feb 01, 2024 | 5.260 | 5.485 | 5.200 | 5.440 | 614,901 | +0.20(+3.82%) |
Jan 31, 2024 | 5.420 | 5.480 | 5.240 | 5.240 | 523,800 | -0.21(-3.85%) |
Jan 30, 2024 | 5.690 | 5.720 | 5.415 | 5.450 | 288,523 | -0.25(-4.39%) |
Jan 29, 2024 | 5.460 | 5.795 | 5.360 | 5.700 | 1,533,373 | +0.27(+4.97%) |
Jan 26, 2024 | 5.410 | 5.500 | 5.320 | 5.430 | 391,905 | +0.07(+1.31%) |
Jan 25, 2024 | 5.410 | 5.425 | 5.300 | 5.360 | 277,557 | +0.02(+0.37%) |
Jan 24, 2024 | 5.450 | 5.480 | 5.230 | 5.340 | 334,267 | -0.04(-0.74%) |
Jan 23, 2024 | 5.800 | 5.890 | 5.360 | 5.380 | 473,893 | -0.33(-5.78%) |
Jan 22, 2024 | 5.640 | 5.760 | 5.590 | 5.710 | 572,698 | +0.15(+2.70%) |
Jan 19, 2024 | 5.690 | 5.690 | 5.380 | 5.560 | 692,313 | -0.08(-1.42%) |
Jan 18, 2024 | 6.030 | 6.030 | 5.490 | 5.640 | 737,026 | -0.35(-5.84%) |
Jan 17, 2024 | 6.150 | 6.215 | 5.980 | 5.990 | 630,391 | -0.25(-4.01%) |
Jan 16, 2024 | 6.240 | 6.435 | 6.095 | 6.240 | 607,001 | +0.01(+0.16%) |
Jan 12, 2024 | 6.250 | 6.680 | 6.205 | 6.230 | 720,325 | +0.03(+0.48%) |
Jan 11, 2024 | 6.330 | 6.350 | 6.100 | 6.200 | 5,630,282 | -0.13(-2.05%) |
Jan 10, 2024 | 6.350 | 6.380 | 6.200 | 6.330 | 507,122 | -0.02(-0.31%) |
Jan 09, 2024 | 6.370 | 6.465 | 6.320 | 6.350 | 459,333 | -0.09(-1.40%) |
Jan 08, 2024 | 6.460 | 6.550 | 6.390 | 6.440 | 370,886 | -0.03(-0.46%) |
Jan 05, 2024 | 6.450 | 6.525 | 6.400 | 6.470 | 484,485 | +0.00(+0.00%) |
Jan 04, 2024 | 6.330 | 6.514 | 6.240 | 6.470 | 599,726 | +0.14(+2.21%) |
Jan 03, 2024 | 6.540 | 6.600 | 6.280 | 6.330 | 873,657 | -0.22(-3.36%) |
Jan 02, 2024 | 6.590 | 6.650 | 6.370 | 6.550 | 746,647 | -0.04(-0.61%) |
Dec 29, 2023 | 6.520 | 6.740 | 6.520 | 6.590 | 423,379 | +0.00(+0.00%) |
Dec 28, 2023 | 6.590 | 6.750 | 6.530 | 6.590 | 570,989 | -0.04(-0.53%) |
Dec 27, 2023 | 6.920 | 6.970 | 6.490 | 6.625 | 450,227 | -0.25(-3.71%) |
Dec 26, 2023 | 6.940 | 7.060 | 6.830 | 6.880 | 320,493 | -0.01(-0.15%) |
Dec 22, 2023 | 6.770 | 7.020 | 6.669 | 6.890 | 602,819 | +0.19(+2.84%) |
Dec 21, 2023 | 6.820 | 6.972 | 6.485 | 6.700 | 497,001 | +0.01(+0.15%) |
Dec 20, 2023 | 6.940 | 7.060 | 6.670 | 6.690 | 615,924 | -0.33(-4.70%) |
Dec 19, 2023 | 6.960 | 7.150 | 6.840 | 7.020 | 392,804 | +0.08(+1.15%) |
Dec 18, 2023 | 7.170 | 7.251 | 6.890 | 6.940 | 438,095 | -0.19(-2.66%) |
Dec 15, 2023 | 7.180 | 7.495 | 6.830 | 7.130 | 4,271,372 | +0.14(+2.00%) |
Dec 14, 2023 | 7.040 | 7.290 | 6.890 | 6.990 | 768,024 | -0.05(-0.71%) |
Dec 13, 2023 | 7.010 | 7.130 | 6.800 | 7.040 | 447,127 | -0.05(-0.71%) |
Dec 12, 2023 | 7.250 | 7.280 | 7.080 | 7.090 | 300,660 | -0.18(-2.48%) |
Dec 11, 2023 | 6.910 | 7.395 | 6.910 | 7.270 | 352,646 | +0.32(+4.60%) |
Dec 08, 2023 | 6.810 | 7.060 | 6.790 | 6.950 | 520,919 | +0.10(+1.46%) |
Dec 07, 2023 | 7.000 | 7.049 | 6.820 | 6.850 | 422,435 | -0.09(-1.30%) |
Dec 06, 2023 | 7.200 | 7.350 | 6.910 | 6.940 | 388,577 | -0.28(-3.88%) |
Dec 05, 2023 | 7.390 | 7.490 | 7.130 | 7.220 | 304,835 | -0.18(-2.43%) |
Dec 04, 2023 | 7.400 | 7.680 | 7.325 | 7.400 | 835,204 | +0.17(+2.35%) |
Dec 01, 2023 | 6.900 | 7.600 | 6.730 | 7.230 | 2,666,012 | +0.33(+4.78%) |
Nov 30, 2023 | 6.900 | 6.990 | 6.720 | 6.900 | 465,327 | +0.05(+0.73%) |
Nov 29, 2023 | 7.080 | 7.170 | 6.800 | 6.850 | 437,457 | -0.12(-1.72%) |
Nov 28, 2023 | 6.850 | 7.010 | 6.850 | 6.970 | 400,101 | +0.04(+0.58%) |
Nov 27, 2023 | 7.060 | 7.101 | 6.880 | 6.930 | 323,362 | -0.18(-2.53%) |
Nov 24, 2023 | 6.910 | 7.260 | 6.840 | 7.110 | 523,271 | +0.15(+2.16%) |
Nov 22, 2023 | 7.170 | 7.380 | 6.940 | 6.960 | 275,819 | -0.09(-1.28%) |
Nov 21, 2023 | 7.240 | 7.430 | 6.970 | 7.050 | 1,645,710 | -0.27(-3.69%) |
Nov 20, 2023 | 7.540 | 7.925 | 7.270 | 7.320 | 913,790 | -0.19(-2.53%) |
Nov 17, 2023 | 7.330 | 7.530 | 7.190 | 7.510 | 254,900 | +0.26(+3.59%) |
Nov 16, 2023 | 7.430 | 7.470 | 7.140 | 7.250 | 227,920 | -0.24(-3.20%) |
Nov 15, 2023 | 7.670 | 7.800 | 7.470 | 7.490 | 210,132 | -0.11(-1.45%) |
Nov 14, 2023 | 7.870 | 8.000 | 7.520 | 7.600 | 412,126 | +0.03(+0.40%) |
Nov 13, 2023 | 7.400 | 7.860 | 7.270 | 7.570 | 191,824 | +0.04(+0.53%) |
Nov 10, 2023 | 7.630 | 7.920 | 7.470 | 7.530 | 276,259 | +0.01(+0.13%) |
Nov 09, 2023 | 7.750 | 8.000 | 7.380 | 7.520 | 341,205 | -0.11(-1.44%) |
Nov 08, 2023 | 7.610 | 7.930 | 7.160 | 7.630 | 788,662 | -0.72(-8.62%) |
Nov 07, 2023 | 8.370 | 8.660 | 8.240 | 8.350 | 194,842 | -0.05(-0.60%) |
Nov 06, 2023 | 8.460 | 8.540 | 8.030 | 8.400 | 339,653 | -0.09(-1.06%) |
Nov 03, 2023 | 8.400 | 8.530 | 8.370 | 8.490 | 473,111 | +0.09(+1.07%) |
Nov 02, 2023 | 8.490 | 8.600 | 8.360 | 8.400 | 335,269 | +0.00(+0.00%) |
Nov 01, 2023 | 8.530 | 8.530 | 8.175 | 8.400 | 380,605 | -0.13(-1.52%) |
Oct 31, 2023 | 8.270 | 8.695 | 8.270 | 8.530 | 200,636 | +0.21(+2.52%) |
Oct 30, 2023 | 8.390 | 8.480 | 8.280 | 8.320 | 208,801 | +0.04(+0.48%) |
Oct 27, 2023 | 8.450 | 8.540 | 8.270 | 8.280 | 213,937 | -0.16(-1.90%) |
Oct 26, 2023 | 8.500 | 8.540 | 8.245 | 8.440 | 223,020 | -0.02(-0.24%) |
Oct 25, 2023 | 8.410 | 8.550 | 8.380 | 8.460 | 213,863 | -0.04(-0.47%) |
Oct 24, 2023 | 8.300 | 8.790 | 8.300 | 8.500 | 265,324 | +0.17(+2.04%) |
Oct 23, 2023 | 8.080 | 8.540 | 7.985 | 8.330 | 214,407 | +0.20(+2.46%) |
Oct 20, 2023 | 8.190 | 8.195 | 7.920 | 8.130 | 308,748 | -0.02(-0.25%) |
Oct 19, 2023 | 8.080 | 8.310 | 7.970 | 8.150 | 263,382 | +0.02(+0.25%) |
Oct 18, 2023 | 8.510 | 8.600 | 8.080 | 8.130 | 190,824 | -0.43(-5.02%) |
Oct 17, 2023 | 8.190 | 8.810 | 8.190 | 8.560 | 245,235 | +0.26(+3.13%) |
Oct 16, 2023 | 8.340 | 8.650 | 8.290 | 8.300 | 223,659 | +0.02(+0.24%) |
Oct 13, 2023 | 8.150 | 8.435 | 8.090 | 8.280 | 204,141 | +0.14(+1.72%) |
Oct 12, 2023 | 8.060 | 8.220 | 7.700 | 8.140 | 425,912 | -0.11(-1.33%) |
Oct 11, 2023 | 8.400 | 8.620 | 8.240 | 8.250 | 350,722 | -0.18(-2.14%) |
Oct 10, 2023 | 8.490 | 8.740 | 8.390 | 8.430 | 343,557 | -0.09(-1.06%) |
Oct 09, 2023 | 8.650 | 8.950 | 8.470 | 8.520 | 343,763 | -0.13(-1.50%) |
Oct 06, 2023 | 9.130 | 9.180 | 8.620 | 8.650 | 633,530 | -0.53(-5.77%) |
Oct 05, 2023 | 9.310 | 9.495 | 9.110 | 9.180 | 185,602 | -0.12(-1.29%) |
Oct 04, 2023 | 9.020 | 9.330 | 8.970 | 9.300 | 150,700 | +0.22(+2.42%) |
Oct 03, 2023 | 9.070 | 9.170 | 8.860 | 9.080 | 243,446 | -0.08(-0.87%) |
Oct 02, 2023 | 9.200 | 9.470 | 8.965 | 9.160 | 200,233 | -0.13(-1.40%) |
Sep 29, 2023 | 9.360 | 9.470 | 9.120 | 9.290 | 382,697 | +0.00(+0.00%) |
Sep 28, 2023 | 9.130 | 9.430 | 9.061 | 9.290 | 102,076 | +0.15(+1.64%) |
Sep 27, 2023 | 9.150 | 9.270 | 8.840 | 9.140 | 225,616 | +0.05(+0.55%) |
Sep 26, 2023 | 9.050 | 9.220 | 8.970 | 9.090 | 243,753 | -0.06(-0.66%) |
Sep 25, 2023 | 8.930 | 9.160 | 9.040 | 9.150 | 106,650 | +0.18(+2.01%) |
Sep 22, 2023 | 9.140 | 9.389 | 8.960 | 8.970 | 143,303 | -0.14(-1.54%) |
Sep 21, 2023 | 8.880 | 9.260 | 8.730 | 9.110 | 257,267 | +0.21(+2.36%) |
Sep 20, 2023 | 9.070 | 9.240 | 8.900 | 8.900 | 179,383 | -0.13(-1.44%) |
Sep 19, 2023 | 9.190 | 9.250 | 8.990 | 9.030 | 112,629 | -0.18(-1.95%) |
Sep 18, 2023 | 9.240 | 9.330 | 9.090 | 9.210 | 147,644 | -0.04(-0.43%) |
Sep 15, 2023 | 9.490 | 9.490 | 9.150 | 9.250 | 387,172 | -0.26(-2.73%) |
Sep 14, 2023 | 9.570 | 9.745 | 9.288 | 9.510 | 128,984 | -0.01(-0.11%) |
Sep 13, 2023 | 9.580 | 9.590 | 9.250 | 9.520 | 161,408 | -0.04(-0.42%) |
Sep 12, 2023 | 9.520 | 9.860 | 9.520 | 9.560 | 160,403 | -0.05(-0.52%) |
Sep 11, 2023 | 9.600 | 9.752 | 9.460 | 9.610 | 170,185 | +0.06(+0.63%) |
Sep 08, 2023 | 9.510 | 9.580 | 9.210 | 9.550 | 199,439 | +0.05(+0.53%) |
Sep 07, 2023 | 9.330 | 9.730 | 9.100 | 9.500 | 276,726 | -0.04(-0.42%) |
Sep 06, 2023 | 9.800 | 9.920 | 9.500 | 9.540 | 100,432 | -0.26(-2.65%) |
Sep 05, 2023 | 9.590 | 9.920 | 9.490 | 9.800 | 116,168 | +0.11(+1.14%) |
Sep 01, 2023 | 9.520 | 9.750 | 9.500 | 9.690 | 105,723 | +0.23(+2.43%) |
Aug 31, 2023 | 9.540 | 9.790 | 9.325 | 9.460 | 226,261 | -0.12(-1.25%) |
Aug 30, 2023 | 9.510 | 9.690 | 9.330 | 9.580 | 153,046 | +0.07(+0.74%) |
Aug 29, 2023 | 9.300 | 9.630 | 9.220 | 9.510 | 145,921 | +0.15(+1.60%) |
Aug 28, 2023 | 9.360 | 9.440 | 9.200 | 9.360 | 87,911 | +0.09(+0.97%) |
Aug 25, 2023 | 9.180 | 9.310 | 9.010 | 9.270 | 129,257 | +0.14(+1.53%) |
Aug 24, 2023 | 9.340 | 9.340 | 9.060 | 9.130 | 131,350 | -0.26(-2.77%) |
Aug 23, 2023 | 9.110 | 9.480 | 9.080 | 9.390 | 154,433 | +0.26(+2.85%) |
Aug 22, 2023 | 9.310 | 9.350 | 8.970 | 9.130 | 149,028 | -0.14(-1.51%) |
Aug 21, 2023 | 9.370 | 9.470 | 9.180 | 9.270 | 155,475 | -0.11(-1.17%) |
Aug 18, 2023 | 9.240 | 9.520 | 9.160 | 9.380 | 207,318 | -0.04(-0.42%) |
Aug 17, 2023 | 9.550 | 9.600 | 9.270 | 9.420 | 278,469 | -0.13(-1.36%) |
Aug 16, 2023 | 9.690 | 9.770 | 9.400 | 9.550 | 348,178 | -0.17(-1.75%) |
Aug 15, 2023 | 10.00 | 10.00 | 9.460 | 9.720 | 336,338 | -0.40(-3.95%) |
Aug 14, 2023 | 10.23 | 10.28 | 9.970 | 10.12 | 283,971 | -0.21(-2.03%) |
Aug 11, 2023 | 10.51 | 10.60 | 10.10 | 10.33 | 381,690 | -0.43(-4.00%) |
Aug 10, 2023 | 10.61 | 11.43 | 10.55 | 10.76 | 348,909 | +0.02(+0.19%) |
Aug 09, 2023 | 10.59 | 11.04 | 10.16 | 10.74 | 512,827 | +0.65(+6.44%) |
Aug 08, 2023 | 9.820 | 10.13 | 9.740 | 10.09 | 322,856 | -0.01(-0.10%) |
Aug 07, 2023 | 10.47 | 10.47 | 9.940 | 10.10 | 260,236 | -0.37(-3.53%) |
Aug 04, 2023 | 10.73 | 10.73 | 10.00 | 10.47 | 411,338 | -0.15(-1.41%) |
Aug 03, 2023 | 10.97 | 11.32 | 10.61 | 10.62 | 301,908 | -0.38(-3.45%) |
Aug 02, 2023 | 11.80 | 11.80 | 10.79 | 11.00 | 602,580 | -0.90(-7.56%) |
Aug 01, 2023 | 11.73 | 11.95 | 11.37 | 11.90 | 374,484 | +0.04(+0.34%) |
Jul 31, 2023 | 11.90 | 12.04 | 11.65 | 11.86 | 192,891 | +0.10(+0.85%) |
Jul 28, 2023 | 11.89 | 12.03 | 11.72 | 11.76 | 228,354 | +0.01(+0.09%) |
Jul 27, 2023 | 12.24 | 12.24 | 11.63 | 11.75 | 136,931 | -0.34(-2.81%) |
Jul 26, 2023 | 11.99 | 12.17 | 11.64 | 12.09 | 141,993 | -0.14(-1.14%) |
Jul 25, 2023 | 11.96 | 12.34 | 11.96 | 12.23 | 125,769 | +0.18(+1.49%) |
Jul 24, 2023 | 12.30 | 12.46 | 11.97 | 12.05 | 152,429 | -0.24(-1.95%) |
Jul 21, 2023 | 12.54 | 12.58 | 12.10 | 12.29 | 181,665 | -0.04(-0.32%) |
Jul 20, 2023 | 13.15 | 13.15 | 12.19 | 12.33 | 222,912 | -0.75(-5.73%) |
Jul 19, 2023 | 13.25 | 13.60 | 12.97 | 13.08 | 184,137 | -0.13(-0.98%) |
Jul 18, 2023 | 12.75 | 13.25 | 12.61 | 13.21 | 215,766 | +0.21(+1.62%) |
Jul 17, 2023 | 12.48 | 13.05 | 12.28 | 13.00 | 201,176 | +0.61(+4.92%) |
Jul 14, 2023 | 13.06 | 13.19 | 12.34 | 12.39 | 183,622 | -0.80(-6.07%) |
Jul 13, 2023 | 13.10 | 13.52 | 13.01 | 13.19 | 265,141 | +0.34(+2.65%) |
Jul 12, 2023 | 14.01 | 14.11 | 12.74 | 12.85 | 291,751 | -1.10(-7.89%) |
Jul 11, 2023 | 14.02 | 14.24 | 13.70 | 13.95 | 406,323 | -0.19(-1.34%) |
Jul 10, 2023 | 12.50 | 14.26 | 12.50 | 14.14 | 584,813 | +1.33(+10.38%) |
Jul 07, 2023 | 11.75 | 12.86 | 11.75 | 12.81 | 728,271 | +1.11(+9.49%) |
Jul 06, 2023 | 11.78 | 11.90 | 11.04 | 11.70 | 366,173 | -0.28(-2.34%) |
Jul 05, 2023 | 12.06 | 12.25 | 11.61 | 11.98 | 404,554 | -0.58(-4.62%) |
Jul 03, 2023 | 12.13 | 12.72 | 11.99 | 12.56 | 203,833 | +0.36(+2.95%) |
Jun 30, 2023 | 12.18 | 12.47 | 11.45 | 12.20 | 983,731 | +0.19(+1.58%) |
Jun 29, 2023 | 13.11 | 13.11 | 11.68 | 12.01 | 860,714 | -1.10(-8.38%) |
Jun 28, 2023 | 13.06 | 13.29 | 12.82 | 13.11 | 679,752 | -0.09(-0.70%) |
Jun 27, 2023 | 13.75 | 13.75 | 11.96 | 13.20 | 861,984 | -0.63(-4.54%) |
Jun 26, 2023 | 14.22 | 15.15 | 13.20 | 13.83 | 1,291,056 | -0.71(-4.89%) |
Jun 23, 2023 | 15.43 | 15.57 | 13.15 | 14.54 | 6,271,549 | -1.14(-7.24%) |
Jun 22, 2023 | 15.51 | 16.51 | 15.23 | 15.67 | 476,664 | +0.27(+1.74%) |
Jun 21, 2023 | 14.77 | 15.54 | 14.63 | 15.41 | 506,938 | +0.65(+4.38%) |
Jun 20, 2023 | 14.26 | 14.77 | 13.51 | 14.76 | 386,548 | +0.22(+1.52%) |
Jun 16, 2023 | 13.85 | 14.59 | 13.65 | 14.54 | 777,046 | +0.62(+4.44%) |
Jun 15, 2023 | 14.35 | 14.35 | 12.56 | 13.92 | 652,611 | +4.74(+51.71%) |
May 08, 2023 | 9.047 | 9.176 | 8.876 | 9.176 | 38,016 | +0.17(+1.84%) |
May 05, 2023 | 8.844 | 9.010 | 8.770 | 9.010 | 44,506 | +0.15(+1.67%) |
May 04, 2023 | 8.788 | 8.890 | 8.668 | 8.862 | 38,729 | +0.17(+1.91%) |
May 03, 2023 | 8.930 | 8.930 | 8.696 | 8.696 | 58,296 | -0.09(-1.05%) |
May 02, 2023 | 8.696 | 8.899 | 8.539 | 8.788 | 46,634 | -0.03(-0.31%) |