Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.420 | 1.430 | 1.390 | 1.410 | 1,365,186 | +0.01(+0.71%) |
Apr 29, 2024 | 1.410 | 1.440 | 1.390 | 1.400 | 928,112 | -0.01(-0.36%) |
Apr 26, 2024 | 1.420 | 1.455 | 1.380 | 1.405 | 1,136,344 | -0.01(-1.06%) |
Apr 25, 2024 | 1.400 | 1.440 | 1.370 | 1.420 | 1,346,012 | -0.02(-1.39%) |
Apr 24, 2024 | 1.440 | 1.460 | 1.390 | 1.440 | 1,651,632 | +0.00(+0.00%) |
Apr 23, 2024 | 1.450 | 1.560 | 1.395 | 1.440 | 2,871,036 | -0.04(-2.37%) |
Apr 22, 2024 | 1.380 | 1.500 | 1.350 | 1.475 | 3,250,715 | +0.10(+6.88%) |
Apr 19, 2024 | 1.410 | 1.550 | 1.370 | 1.380 | 2,618,548 | -0.03(-2.13%) |
Apr 18, 2024 | 1.460 | 1.530 | 1.170 | 1.410 | 4,840,599 | -0.03(-2.08%) |
Apr 17, 2024 | 1.230 | 1.540 | 1.160 | 1.440 | 10,358,868 | +0.24(+20.00%) |
Apr 16, 2024 | 1.320 | 1.650 | 1.120 | 1.200 | 22,157,906 | -0.10(-7.69%) |
Apr 15, 2024 | 1.850 | 1.950 | 1.250 | 1.300 | 35,482,092 | -6.22(-82.71%) |
Apr 12, 2024 | 7.870 | 7.990 | 7.400 | 7.520 | 623,997 | -0.40(-5.05%) |
Apr 11, 2024 | 8.170 | 8.260 | 7.900 | 7.920 | 434,207 | -0.17(-2.10%) |
Apr 10, 2024 | 8.160 | 8.280 | 7.880 | 8.090 | 671,287 | -0.29(-3.46%) |
Apr 09, 2024 | 8.180 | 8.450 | 8.040 | 8.380 | 634,519 | +0.18(+2.20%) |
Apr 08, 2024 | 7.850 | 8.260 | 7.420 | 8.200 | 688,720 | +0.40(+5.13%) |
Apr 05, 2024 | 8.660 | 8.900 | 7.750 | 7.800 | 886,678 | -0.88(-10.14%) |
Apr 04, 2024 | 8.790 | 8.940 | 8.590 | 8.680 | 444,558 | -0.02(-0.23%) |
Apr 03, 2024 | 8.780 | 9.030 | 8.390 | 8.700 | 799,759 | -0.17(-1.92%) |
Apr 02, 2024 | 8.860 | 8.990 | 8.700 | 8.870 | 407,732 | -0.10(-1.11%) |
Apr 01, 2024 | 9.000 | 9.070 | 8.540 | 8.970 | 484,275 | -0.07(-0.77%) |
Mar 28, 2024 | 8.910 | 9.240 | 8.825 | 9.040 | 869,000 | +0.19(+2.15%) |
Mar 27, 2024 | 8.860 | 9.080 | 8.560 | 8.850 | 426,529 | +0.06(+0.68%) |
Mar 26, 2024 | 9.340 | 9.410 | 8.490 | 8.790 | 583,012 | -0.14(-1.57%) |
Mar 25, 2024 | 8.810 | 8.980 | 8.785 | 8.930 | 297,653 | +0.12(+1.36%) |
Mar 22, 2024 | 9.050 | 9.080 | 8.640 | 8.810 | 257,522 | -0.20(-2.22%) |
Mar 21, 2024 | 9.070 | 9.140 | 8.830 | 9.010 | 457,577 | -0.03(-0.33%) |
Mar 20, 2024 | 9.270 | 9.270 | 8.900 | 9.040 | 308,303 | -0.26(-2.80%) |
Mar 19, 2024 | 9.000 | 9.500 | 8.880 | 9.300 | 292,068 | +0.28(+3.10%) |
Mar 18, 2024 | 9.400 | 9.690 | 8.840 | 9.020 | 395,371 | -0.37(-3.94%) |
Mar 15, 2024 | 8.910 | 9.685 | 8.890 | 9.390 | 1,192,980 | +0.44(+4.92%) |
Mar 14, 2024 | 9.450 | 9.530 | 8.750 | 8.950 | 481,248 | -0.49(-5.19%) |
Mar 13, 2024 | 9.340 | 9.690 | 9.330 | 9.440 | 361,571 | +0.16(+1.72%) |
Mar 12, 2024 | 8.520 | 9.300 | 8.445 | 9.280 | 564,700 | +0.80(+9.43%) |
Mar 11, 2024 | 8.850 | 8.960 | 8.370 | 8.480 | 532,910 | -0.37(-4.18%) |
Mar 08, 2024 | 8.830 | 9.270 | 8.700 | 8.850 | 699,520 | +0.10(+1.14%) |
Mar 07, 2024 | 9.090 | 9.140 | 8.150 | 8.750 | 1,120,538 | -0.28(-3.10%) |
Mar 06, 2024 | 9.010 | 9.380 | 8.260 | 9.030 | 1,391,286 | -0.21(-2.27%) |
Mar 05, 2024 | 9.560 | 9.660 | 9.210 | 9.240 | 344,712 | -0.30(-3.14%) |
Mar 04, 2024 | 10.06 | 10.06 | 9.320 | 9.540 | 310,156 | -0.38(-3.83%) |
Mar 01, 2024 | 9.590 | 10.50 | 9.590 | 9.920 | 603,587 | +0.41(+4.31%) |
Feb 29, 2024 | 10.02 | 10.10 | 9.270 | 9.510 | 368,255 | -0.35(-3.55%) |
Feb 28, 2024 | 9.940 | 9.990 | 9.720 | 9.860 | 237,046 | -0.14(-1.40%) |
Feb 27, 2024 | 10.10 | 10.12 | 9.860 | 10.00 | 426,909 | +0.01(+0.10%) |
Feb 26, 2024 | 9.750 | 10.03 | 9.750 | 9.990 | 276,071 | +0.22(+2.25%) |
Feb 23, 2024 | 9.560 | 9.850 | 9.500 | 9.770 | 328,540 | +0.15(+1.56%) |
Feb 22, 2024 | 9.800 | 9.980 | 9.565 | 9.620 | 243,606 | -0.13(-1.33%) |
Feb 21, 2024 | 9.540 | 9.780 | 9.440 | 9.750 | 219,592 | +0.21(+2.20%) |
Feb 20, 2024 | 9.870 | 10.02 | 9.051 | 9.540 | 308,910 | -0.42(-4.22%) |
Feb 16, 2024 | 9.980 | 10.00 | 9.760 | 9.960 | 270,117 | -0.04(-0.40%) |
Feb 15, 2024 | 10.12 | 10.16 | 9.930 | 10.00 | 244,392 | -0.01(-0.10%) |
Feb 14, 2024 | 10.08 | 10.17 | 9.940 | 10.01 | 397,578 | +0.11(+1.11%) |
Feb 13, 2024 | 9.830 | 10.13 | 9.699 | 9.900 | 427,156 | -0.31(-3.04%) |
Feb 12, 2024 | 10.10 | 10.23 | 9.890 | 10.21 | 423,423 | +0.11(+1.09%) |
Feb 09, 2024 | 10.10 | 10.27 | 10.04 | 10.10 | 301,569 | +0.11(+1.10%) |
Feb 08, 2024 | 9.900 | 10.02 | 9.760 | 9.990 | 239,645 | +0.08(+0.81%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.760 | 9.910 | 158,863 | -0.09(-0.90%) |
Feb 06, 2024 | 9.910 | 10.10 | 9.900 | 10.00 | 216,821 | +0.06(+0.60%) |
Feb 05, 2024 | 9.860 | 10.01 | 9.720 | 9.940 | 149,364 | -0.04(-0.40%) |
Feb 02, 2024 | 9.840 | 10.01 | 9.720 | 9.980 | 236,640 | -0.01(-0.10%) |
Feb 01, 2024 | 9.830 | 10.13 | 9.750 | 9.990 | 328,949 | +0.25(+2.57%) |
Jan 31, 2024 | 9.990 | 10.05 | 9.725 | 9.740 | 221,756 | -0.25(-2.50%) |
Jan 30, 2024 | 10.20 | 10.20 | 9.735 | 9.990 | 320,722 | -0.17(-1.67%) |
Jan 29, 2024 | 10.05 | 10.36 | 10.01 | 10.16 | 489,619 | +0.14(+1.40%) |
Jan 26, 2024 | 10.15 | 10.28 | 9.860 | 10.02 | 256,569 | +0.02(+0.20%) |
Jan 25, 2024 | 10.00 | 10.24 | 9.930 | 10.00 | 405,716 | +0.14(+1.42%) |
Jan 24, 2024 | 10.09 | 10.13 | 9.560 | 9.860 | 228,132 | -0.09(-0.90%) |
Jan 23, 2024 | 10.27 | 10.34 | 9.880 | 9.950 | 437,096 | -0.17(-1.68%) |
Jan 22, 2024 | 9.500 | 10.13 | 9.370 | 10.12 | 313,328 | +0.51(+5.31%) |
Jan 19, 2024 | 9.810 | 9.810 | 9.480 | 9.610 | 194,369 | -0.13(-1.33%) |
Jan 18, 2024 | 9.720 | 9.798 | 9.400 | 9.740 | 463,966 | +0.12(+1.25%) |
Jan 17, 2024 | 9.380 | 9.650 | 9.180 | 9.620 | 376,920 | +0.09(+0.94%) |
Jan 16, 2024 | 9.730 | 9.730 | 9.320 | 9.530 | 463,107 | -0.27(-2.76%) |
Jan 12, 2024 | 10.42 | 10.42 | 9.660 | 9.800 | 359,493 | -0.46(-4.48%) |
Jan 11, 2024 | 10.39 | 10.49 | 10.03 | 10.26 | 459,805 | -0.24(-2.29%) |
Jan 10, 2024 | 10.96 | 11.16 | 10.39 | 10.50 | 506,554 | -0.49(-4.46%) |
Jan 09, 2024 | 11.12 | 11.15 | 10.86 | 10.99 | 532,940 | -0.22(-1.96%) |
Jan 08, 2024 | 10.79 | 11.26 | 10.53 | 11.21 | 592,959 | +0.37(+3.41%) |
Jan 05, 2024 | 10.32 | 11.03 | 10.00 | 10.84 | 948,337 | +0.32(+3.04%) |
Jan 04, 2024 | 9.750 | 11.22 | 9.680 | 10.52 | 753,416 | +0.10(+0.96%) |
Jan 03, 2024 | 10.45 | 10.89 | 10.34 | 10.42 | 373,198 | +0.02(+0.19%) |
Jan 02, 2024 | 10.71 | 10.76 | 10.31 | 10.40 | 444,372 | -0.47(-4.32%) |
Dec 29, 2023 | 11.01 | 11.01 | 10.68 | 10.87 | 389,949 | -0.12(-1.09%) |
Dec 28, 2023 | 10.95 | 11.16 | 10.77 | 10.99 | 435,041 | +0.02(+0.18%) |
Dec 27, 2023 | 10.80 | 11.15 | 10.58 | 10.97 | 452,740 | +0.17(+1.57%) |
Dec 26, 2023 | 10.60 | 11.25 | 10.37 | 10.80 | 585,557 | +0.36(+3.45%) |
Dec 22, 2023 | 9.850 | 10.53 | 9.850 | 10.44 | 483,635 | +0.73(+7.52%) |
Dec 21, 2023 | 9.400 | 9.800 | 9.329 | 9.710 | 972,596 | +0.42(+4.52%) |
Dec 20, 2023 | 9.370 | 9.640 | 9.109 | 9.290 | 421,919 | -0.15(-1.59%) |
Dec 19, 2023 | 8.990 | 9.650 | 8.990 | 9.440 | 477,129 | +0.47(+5.24%) |
Dec 18, 2023 | 8.500 | 9.050 | 8.305 | 8.970 | 296,853 | +0.38(+4.42%) |
Dec 15, 2023 | 8.890 | 8.950 | 8.490 | 8.590 | 987,707 | -0.11(-1.26%) |
Dec 14, 2023 | 8.910 | 8.980 | 7.980 | 8.700 | 713,364 | -0.11(-1.25%) |
Dec 13, 2023 | 8.580 | 9.240 | 8.350 | 8.810 | 592,897 | +0.27(+3.16%) |
Dec 12, 2023 | 8.430 | 8.640 | 8.350 | 8.540 | 206,375 | +0.12(+1.43%) |
Dec 11, 2023 | 8.510 | 8.510 | 8.110 | 8.420 | 199,440 | -0.08(-0.94%) |
Dec 08, 2023 | 8.440 | 8.750 | 8.280 | 8.500 | 310,914 | +0.03(+0.35%) |
Dec 07, 2023 | 8.250 | 8.490 | 7.910 | 8.470 | 482,664 | +0.24(+2.92%) |
Dec 06, 2023 | 8.050 | 8.440 | 7.910 | 8.230 | 458,629 | +0.26(+3.26%) |
Dec 05, 2023 | 7.430 | 7.990 | 7.400 | 7.970 | 307,713 | +0.47(+6.27%) |
Dec 04, 2023 | 7.360 | 7.700 | 7.340 | 7.500 | 405,223 | +0.18(+2.53%) |
Dec 01, 2023 | 6.740 | 7.330 | 6.580 | 7.315 | 369,800 | +0.58(+8.69%) |
Nov 30, 2023 | 6.850 | 7.080 | 6.675 | 6.730 | 209,626 | -0.02(-0.30%) |
Nov 29, 2023 | 6.420 | 7.000 | 6.290 | 6.750 | 329,079 | +0.44(+6.97%) |
Nov 28, 2023 | 6.350 | 6.410 | 6.040 | 6.310 | 380,136 | +0.01(+0.16%) |
Nov 27, 2023 | 6.390 | 6.395 | 6.160 | 6.300 | 290,573 | -0.16(-2.48%) |
Nov 24, 2023 | 6.100 | 6.460 | 6.100 | 6.460 | 109,905 | +0.38(+6.25%) |
Nov 22, 2023 | 5.990 | 6.165 | 5.940 | 6.080 | 231,408 | +0.14(+2.36%) |
Nov 21, 2023 | 6.020 | 6.170 | 5.900 | 5.940 | 313,788 | -0.19(-3.10%) |
Nov 20, 2023 | 6.240 | 6.348 | 6.040 | 6.130 | 233,697 | -0.04(-0.65%) |
Nov 17, 2023 | 6.090 | 6.230 | 5.980 | 6.170 | 309,347 | +0.07(+1.15%) |
Nov 16, 2023 | 6.150 | 6.230 | 5.940 | 6.100 | 255,802 | -0.06(-0.97%) |
Nov 15, 2023 | 6.490 | 6.750 | 6.131 | 6.160 | 403,154 | -0.35(-5.45%) |
Nov 14, 2023 | 6.500 | 6.520 | 6.270 | 6.515 | 367,748 | +0.26(+4.24%) |
Nov 13, 2023 | 5.940 | 6.260 | 5.890 | 6.250 | 313,555 | +0.29(+4.87%) |
Nov 10, 2023 | 5.910 | 5.990 | 5.570 | 5.960 | 429,881 | +0.04(+0.59%) |
Nov 09, 2023 | 6.960 | 6.960 | 5.920 | 5.925 | 457,174 | -0.97(-14.07%) |
Nov 08, 2023 | 6.560 | 7.110 | 6.370 | 6.895 | 717,597 | +0.38(+5.91%) |
Nov 07, 2023 | 6.700 | 6.905 | 5.640 | 6.510 | 1,023,255 | -0.09(-1.36%) |
Nov 06, 2023 | 6.990 | 6.990 | 6.590 | 6.600 | 340,474 | -0.38(-5.44%) |
Nov 03, 2023 | 6.370 | 7.040 | 6.320 | 6.980 | 513,126 | +0.68(+10.79%) |
Nov 02, 2023 | 6.720 | 6.880 | 6.270 | 6.300 | 389,471 | -0.33(-4.98%) |
Nov 01, 2023 | 6.910 | 7.000 | 6.540 | 6.630 | 937,871 | -0.31(-4.47%) |
Oct 31, 2023 | 7.000 | 7.230 | 6.660 | 6.940 | 500,473 | -0.06(-0.86%) |
Oct 30, 2023 | 6.650 | 7.150 | 6.650 | 7.000 | 411,421 | +0.42(+6.38%) |
Oct 27, 2023 | 6.660 | 6.710 | 6.320 | 6.580 | 368,127 | -0.09(-1.35%) |
Oct 26, 2023 | 6.560 | 6.785 | 6.430 | 6.670 | 229,011 | +0.13(+1.99%) |
Oct 25, 2023 | 6.690 | 6.730 | 6.520 | 6.540 | 223,619 | -0.18(-2.68%) |
Oct 24, 2023 | 6.570 | 6.820 | 6.520 | 6.720 | 390,901 | +0.17(+2.60%) |
Oct 23, 2023 | 6.840 | 6.840 | 6.520 | 6.550 | 262,857 | -0.31(-4.52%) |
Oct 20, 2023 | 6.770 | 6.900 | 6.590 | 6.860 | 343,739 | +0.10(+1.48%) |
Oct 19, 2023 | 6.760 | 6.880 | 6.560 | 6.760 | 405,435 | -0.04(-0.59%) |
Oct 18, 2023 | 7.150 | 7.245 | 6.750 | 6.800 | 456,989 | -0.40(-5.56%) |
Oct 17, 2023 | 6.780 | 7.400 | 6.760 | 7.200 | 438,345 | +0.40(+5.88%) |
Oct 16, 2023 | 6.950 | 6.950 | 6.680 | 6.800 | 568,548 | -0.08(-1.16%) |
Oct 13, 2023 | 6.750 | 7.030 | 6.570 | 6.880 | 287,409 | +0.13(+1.93%) |
Oct 12, 2023 | 7.380 | 7.430 | 6.710 | 6.750 | 368,520 | -0.59(-8.04%) |
Oct 11, 2023 | 7.520 | 7.710 | 7.150 | 7.340 | 292,883 | -0.16(-2.13%) |
Oct 10, 2023 | 7.480 | 7.630 | 7.240 | 7.500 | 316,575 | +0.01(+0.13%) |
Oct 09, 2023 | 7.850 | 7.850 | 7.430 | 7.490 | 239,014 | -0.43(-5.43%) |
Oct 06, 2023 | 7.850 | 8.050 | 7.560 | 7.920 | 326,698 | -0.01(-0.13%) |
Oct 05, 2023 | 7.600 | 8.020 | 7.210 | 7.930 | 384,483 | +0.32(+4.20%) |
Oct 04, 2023 | 7.520 | 7.710 | 7.350 | 7.610 | 476,514 | +0.09(+1.20%) |
Oct 03, 2023 | 7.410 | 7.750 | 7.240 | 7.520 | 462,671 | -0.02(-0.27%) |
Oct 02, 2023 | 8.040 | 8.045 | 7.155 | 7.540 | 716,858 | -0.51(-6.34%) |
Sep 29, 2023 | 8.210 | 8.280 | 7.645 | 8.050 | 1,074,363 | -0.19(-2.31%) |
Sep 28, 2023 | 7.980 | 8.270 | 7.640 | 8.240 | 983,090 | +0.24(+3.00%) |
Sep 27, 2023 | 7.840 | 8.110 | 7.550 | 8.000 | 752,280 | +0.17(+2.11%) |
Sep 26, 2023 | 7.110 | 7.910 | 7.000 | 7.835 | 898,760 | +0.68(+9.58%) |
Sep 25, 2023 | 6.570 | 7.250 | 7.060 | 7.150 | 628,869 | +0.55(+8.33%) |
Sep 22, 2023 | 6.800 | 7.000 | 6.570 | 6.600 | 454,165 | -0.15(-2.22%) |
Sep 21, 2023 | 7.120 | 7.160 | 6.580 | 6.750 | 861,016 | -0.45(-6.18%) |
Sep 20, 2023 | 7.220 | 7.690 | 6.990 | 7.195 | 1,790,801 | +0.17(+2.42%) |
Sep 19, 2023 | 5.880 | 7.070 | 5.880 | 7.025 | 3,003,598 | +1.17(+19.88%) |
Sep 18, 2023 | 6.060 | 6.143 | 5.790 | 5.860 | 424,840 | -0.24(-3.93%) |
Sep 15, 2023 | 6.460 | 6.550 | 6.040 | 6.100 | 822,914 | -0.36(-5.57%) |
Sep 14, 2023 | 6.660 | 6.870 | 6.320 | 6.460 | 336,061 | -0.16(-2.42%) |
Sep 13, 2023 | 6.980 | 7.260 | 6.610 | 6.620 | 285,965 | -0.36(-5.16%) |
Sep 12, 2023 | 6.820 | 7.030 | 6.780 | 6.980 | 214,132 | +0.16(+2.35%) |
Sep 11, 2023 | 6.550 | 6.855 | 6.518 | 6.820 | 290,047 | +0.24(+3.57%) |
Sep 08, 2023 | 6.650 | 6.770 | 6.420 | 6.585 | 390,607 | -0.07(-1.05%) |
Sep 07, 2023 | 7.270 | 7.270 | 6.360 | 6.655 | 1,554,500 | -0.61(-8.46%) |
Sep 06, 2023 | 7.370 | 7.440 | 7.100 | 7.270 | 391,235 | -0.13(-1.76%) |
Sep 05, 2023 | 7.470 | 7.530 | 7.270 | 7.400 | 463,172 | -0.12(-1.60%) |
Sep 01, 2023 | 7.150 | 7.550 | 7.000 | 7.520 | 2,000,270 | +0.41(+5.77%) |
Aug 31, 2023 | 7.020 | 7.250 | 7.010 | 7.110 | 296,207 | +0.10(+1.43%) |
Aug 30, 2023 | 7.260 | 7.310 | 6.950 | 7.010 | 220,060 | -0.28(-3.84%) |
Aug 29, 2023 | 7.340 | 7.520 | 7.210 | 7.290 | 1,776,718 | -0.05(-0.68%) |
Aug 28, 2023 | 7.080 | 7.360 | 6.920 | 7.340 | 367,971 | +0.29(+4.11%) |
Aug 25, 2023 | 7.000 | 7.251 | 6.910 | 7.050 | 273,855 | +0.06(+0.86%) |
Aug 24, 2023 | 7.400 | 7.400 | 6.900 | 6.990 | 473,498 | -0.41(-5.54%) |
Aug 23, 2023 | 7.620 | 7.656 | 7.350 | 7.400 | 370,633 | -0.19(-2.50%) |
Aug 22, 2023 | 7.590 | 7.713 | 7.355 | 7.590 | 656,432 | +0.05(+0.66%) |
Aug 21, 2023 | 7.050 | 7.640 | 6.920 | 7.540 | 634,589 | +0.49(+6.95%) |
Aug 18, 2023 | 6.450 | 7.150 | 6.330 | 7.050 | 633,157 | +0.50(+7.63%) |
Aug 17, 2023 | 6.460 | 6.590 | 6.150 | 6.550 | 704,069 | +0.08(+1.24%) |
Aug 16, 2023 | 6.100 | 6.560 | 6.060 | 6.470 | 880,845 | +0.34(+5.55%) |
Aug 15, 2023 | 6.580 | 6.650 | 6.100 | 6.130 | 927,705 | -0.48(-7.26%) |
Aug 14, 2023 | 7.160 | 7.160 | 6.350 | 6.610 | 1,034,260 | -0.21(-3.08%) |
Aug 11, 2023 | 7.460 | 7.470 | 6.470 | 6.820 | 2,229,948 | -1.07(-13.56%) |
Aug 10, 2023 | 8.670 | 8.670 | 7.300 | 7.890 | 1,501,831 | -0.79(-9.10%) |
Aug 09, 2023 | 8.900 | 8.900 | 8.410 | 8.680 | 870,167 | -0.23(-2.58%) |
Aug 08, 2023 | 9.220 | 9.340 | 8.500 | 8.910 | 681,987 | -0.22(-2.41%) |
Aug 07, 2023 | 10.55 | 10.55 | 9.050 | 9.130 | 762,406 | -1.37(-13.05%) |
Aug 04, 2023 | 10.79 | 10.93 | 10.26 | 10.50 | 417,811 | -0.27(-2.51%) |
Aug 03, 2023 | 10.45 | 10.83 | 10.36 | 10.77 | 294,421 | +0.31(+2.96%) |
Aug 02, 2023 | 10.82 | 10.87 | 10.46 | 10.46 | 287,404 | -0.43(-3.95%) |
Aug 01, 2023 | 10.68 | 11.01 | 10.63 | 10.89 | 560,761 | +0.25(+2.35%) |
Jul 31, 2023 | 10.18 | 10.70 | 10.18 | 10.64 | 340,226 | +0.51(+5.03%) |
Jul 28, 2023 | 9.730 | 10.15 | 9.730 | 10.13 | 321,498 | +0.49(+5.08%) |
Jul 27, 2023 | 9.680 | 9.700 | 9.530 | 9.640 | 385,024 | +0.02(+0.21%) |
Jul 26, 2023 | 9.600 | 9.840 | 9.560 | 9.620 | 325,071 | -0.01(-0.10%) |
Jul 25, 2023 | 9.810 | 9.965 | 9.370 | 9.630 | 487,328 | -0.23(-2.33%) |
Jul 24, 2023 | 10.00 | 10.09 | 9.710 | 9.860 | 483,597 | -0.08(-0.80%) |
Jul 21, 2023 | 9.960 | 9.980 | 9.650 | 9.940 | 415,799 | +0.02(+0.20%) |
Jul 20, 2023 | 9.780 | 10.04 | 9.590 | 9.920 | 417,977 | +0.14(+1.43%) |
Jul 19, 2023 | 9.890 | 10.04 | 9.760 | 9.780 | 357,739 | -0.11(-1.11%) |
Jul 18, 2023 | 10.03 | 10.12 | 9.860 | 9.890 | 369,928 | -0.12(-1.20%) |
Jul 17, 2023 | 9.980 | 10.53 | 9.930 | 10.01 | 503,619 | +0.15(+1.52%) |
Jul 14, 2023 | 9.870 | 9.910 | 9.510 | 9.860 | 329,084 | +0.00(+0.00%) |
Jul 13, 2023 | 9.710 | 9.990 | 9.560 | 9.860 | 520,034 | +0.19(+1.96%) |
Jul 12, 2023 | 10.34 | 10.35 | 9.630 | 9.670 | 648,451 | -0.61(-5.93%) |
Jul 11, 2023 | 10.60 | 10.69 | 10.16 | 10.28 | 485,628 | -0.33(-3.11%) |
Jul 10, 2023 | 10.48 | 10.92 | 10.39 | 10.61 | 662,438 | +0.17(+1.63%) |
Jul 07, 2023 | 10.21 | 10.57 | 10.16 | 10.44 | 576,937 | +0.26(+2.55%) |
Jul 06, 2023 | 10.03 | 10.35 | 9.820 | 10.18 | 766,826 | +0.04(+0.39%) |
Jul 05, 2023 | 10.54 | 10.69 | 10.06 | 10.14 | 782,798 | -0.50(-4.70%) |
Jul 03, 2023 | 10.98 | 11.06 | 10.57 | 10.64 | 393,470 | -0.22(-2.03%) |
Jun 30, 2023 | 10.47 | 11.00 | 10.47 | 10.86 | 1,846,550 | +0.56(+5.44%) |
Jun 29, 2023 | 10.99 | 11.13 | 10.27 | 10.30 | 931,491 | -0.66(-6.06%) |
Jun 28, 2023 | 10.01 | 10.99 | 9.840 | 10.96 | 850,808 | +0.96(+9.54%) |
Jun 27, 2023 | 10.15 | 10.15 | 9.805 | 10.01 | 677,812 | -0.10(-0.99%) |
Jun 26, 2023 | 10.01 | 10.41 | 9.815 | 10.11 | 922,880 | +0.09(+0.90%) |
Jun 23, 2023 | 10.44 | 10.68 | 9.910 | 10.02 | 6,999,538 | -0.57(-5.38%) |
Jun 22, 2023 | 10.37 | 10.81 | 10.37 | 10.59 | 694,736 | +0.22(+2.12%) |
Jun 21, 2023 | 10.11 | 10.55 | 9.700 | 10.37 | 731,017 | +0.14(+1.37%) |
Jun 20, 2023 | 9.640 | 10.42 | 9.504 | 10.23 | 595,880 | +0.58(+6.01%) |
Jun 16, 2023 | 9.830 | 9.875 | 9.030 | 9.650 | 731,884 | -0.15(-1.53%) |
Jun 15, 2023 | 9.980 | 10.04 | 9.280 | 9.800 | 884,443 | -0.22(-2.20%) |
Jun 14, 2023 | 10.64 | 10.88 | 9.940 | 10.02 | 994,278 | -0.75(-6.96%) |
Jun 13, 2023 | 10.67 | 11.15 | 10.61 | 10.77 | 1,167,883 | +0.17(+1.60%) |
Jun 12, 2023 | 10.49 | 10.81 | 10.16 | 10.60 | 1,796,701 | +0.18(+1.73%) |
Jun 09, 2023 | 9.130 | 10.53 | 9.030 | 10.42 | 1,797,243 | +1.29(+14.13%) |
Jun 08, 2023 | 8.000 | 9.270 | 7.780 | 9.130 | 1,222,836 | +0.99(+12.16%) |
Jun 07, 2023 | 7.660 | 8.170 | 7.570 | 8.140 | 797,075 | +0.48(+6.27%) |
Jun 06, 2023 | 7.480 | 7.730 | 7.370 | 7.660 | 465,760 | +0.19(+2.54%) |
Jun 05, 2023 | 7.390 | 7.490 | 7.205 | 7.470 | 523,228 | +0.08(+1.08%) |
Jun 02, 2023 | 7.330 | 7.520 | 7.145 | 7.390 | 633,725 | +0.17(+2.35%) |
Jun 01, 2023 | 7.090 | 7.290 | 6.960 | 7.220 | 744,756 | +0.11(+1.55%) |
May 31, 2023 | 7.210 | 7.280 | 7.020 | 7.110 | 610,198 | -0.14(-1.93%) |
May 30, 2023 | 7.100 | 7.510 | 6.960 | 7.250 | 1,127,382 | +0.19(+2.69%) |
May 26, 2023 | 7.080 | 7.100 | 6.780 | 7.060 | 835,461 | +0.03(+0.43%) |
May 25, 2023 | 7.700 | 7.700 | 7.000 | 7.030 | 775,574 | -0.65(-8.46%) |
May 24, 2023 | 7.690 | 7.839 | 7.440 | 7.680 | 772,556 | -0.06(-0.78%) |
May 23, 2023 | 7.720 | 7.920 | 7.610 | 7.740 | 798,487 | -0.02(-0.26%) |
May 22, 2023 | 8.150 | 8.270 | 7.695 | 7.760 | 692,183 | -0.36(-4.43%) |
May 19, 2023 | 8.210 | 8.420 | 7.980 | 8.120 | 601,664 | -0.01(-0.12%) |
May 18, 2023 | 8.220 | 8.430 | 8.030 | 8.130 | 627,752 | -0.18(-2.17%) |
May 17, 2023 | 8.580 | 8.715 | 8.210 | 8.310 | 776,426 | -0.20(-2.35%) |
May 16, 2023 | 8.510 | 8.620 | 8.408 | 8.510 | 558,226 | -0.11(-1.28%) |
May 15, 2023 | 8.710 | 9.080 | 8.588 | 8.620 | 733,482 | -0.16(-1.82%) |
May 12, 2023 | 9.250 | 9.430 | 8.060 | 8.780 | 1,437,154 | -0.48(-5.18%) |
May 11, 2023 | 9.820 | 9.820 | 8.730 | 9.260 | 1,582,709 | -0.32(-3.34%) |
May 10, 2023 | 9.450 | 9.640 | 9.100 | 9.580 | 807,921 | +0.30(+3.23%) |
May 09, 2023 | 9.170 | 9.460 | 9.130 | 9.280 | 653,738 | +0.12(+1.31%) |
May 08, 2023 | 8.930 | 9.360 | 8.840 | 9.160 | 965,798 | +0.23(+2.58%) |
May 05, 2023 | 8.970 | 9.180 | 8.855 | 8.930 | 788,958 | +0.04(+0.45%) |
May 04, 2023 | 9.000 | 9.340 | 8.760 | 8.890 | 898,632 | -0.11(-1.22%) |
May 03, 2023 | 8.880 | 9.150 | 8.830 | 9.000 | 661,345 | +0.19(+2.16%) |
May 02, 2023 | 9.150 | 9.323 | 8.720 | 8.810 | 1,036,470 | -0.31(-3.45%) |