Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.18 | 14.21 | 14.17 | 14.28 | 1,883,791 | -0.08(-0.56%) |
Mar 27, 2024 | 14.54 | 14.56 | 14.05 | 14.36 | 2,739,392 | -0.10(-0.69%) |
Mar 26, 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 4,178,307 | +0.54(+3.88%) |
Mar 25, 2024 | 14.10 | 14.28 | 13.91 | 13.92 | 1,909,594 | -0.02(-0.14%) |
Mar 22, 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 2,291,956 | -0.36(-2.52%) |
Mar 21, 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 3,652,117 | -0.07(-0.49%) |
Mar 20, 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 4,841,487 | +0.51(+3.68%) |
Mar 19, 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 5,483,069 | -0.21(-1.49%) |
Mar 18, 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 3,167,182 | +0.16(+1.15%) |
Mar 15, 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 5,104,293 | -0.08(-0.57%) |
Mar 14, 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 1,896,423 | -0.01(-0.07%) |
Mar 13, 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 2,803,482 | +0.30(+2.19%) |
Mar 12, 2024 | 13.46 | 13.80 | 13.46 | 13.70 | 2,049,387 | +0.24(+1.78%) |
Mar 11, 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 1,499,622 | +0.33(+2.51%) |
Mar 08, 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 2,295,369 | -0.03(-0.23%) |
Mar 07, 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 2,198,598 | +0.26(+2.02%) |
Mar 06, 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 2,242,037 | +0.19(+1.49%) |
Mar 05, 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 3,713,618 | -0.38(-2.90%) |
Mar 04, 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 3,923,741 | -0.60(-4.38%) |
Mar 01, 2024 | 14.00 | 14.11 | 13.46 | 13.69 | 2,577,752 | -0.23(-1.65%) |
Feb 29, 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 6,547,429 | +0.09(+0.65%) |
Feb 28, 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 2,907,810 | +0.06(+0.44%) |
Feb 27, 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 2,624,067 | +0.42(+3.15%) |
Feb 26, 2024 | 13.32 | 13.54 | 13.21 | 13.35 | 1,895,501 | +0.19(+1.44%) |
Feb 23, 2024 | 12.93 | 13.29 | 12.88 | 13.16 | 3,053,980 | +0.19(+1.46%) |
Feb 22, 2024 | 13.03 | 13.09 | 12.89 | 12.97 | 2,247,502 | +0.11(+0.86%) |
Feb 21, 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 2,862,093 | +0.05(+0.39%) |
Feb 20, 2024 | 12.85 | 12.97 | 12.67 | 12.81 | 2,647,559 | -0.11(-0.85%) |
Feb 16, 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 2,134,901 | -0.39(-2.93%) |
Feb 15, 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 1,426,772 | +0.06(+0.45%) |
Feb 14, 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 2,727,205 | +0.36(+2.79%) |
Feb 13, 2024 | 12.82 | 12.97 | 12.50 | 12.89 | 2,595,251 | -0.28(-2.13%) |
Feb 12, 2024 | 13.28 | 13.44 | 13.04 | 13.17 | 3,078,715 | -0.13(-0.98%) |
Feb 09, 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 2,443,676 | +0.07(+0.53%) |
Feb 08, 2024 | 13.25 | 13.39 | 13.05 | 13.23 | 2,455,076 | +0.02(+0.15%) |
Feb 07, 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 2,065,779 | -0.18(-1.34%) |
Feb 06, 2024 | 13.30 | 13.46 | 12.85 | 13.39 | 3,483,037 | +0.21(+1.59%) |
Feb 05, 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 2,029,909 | -0.30(-2.23%) |
Feb 02, 2024 | 13.23 | 13.49 | 13.03 | 13.48 | 2,225,178 | +0.10(+0.75%) |
Feb 01, 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 4,187,788 | +0.51(+3.96%) |
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 3,017,076 | -0.29(-2.20%) |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 3,256,980 | -0.50(-3.66%) |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 2,891,615 | +0.34(+2.55%) |
Jan 26, 2024 | 13.11 | 13.39 | 12.97 | 13.32 | 2,482,291 | +0.18(+1.37%) |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 2,672,692 | +0.33(+2.58%) |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 1,869,629 | +0.08(+0.63%) |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 2,345,176 | -0.11(-0.86%) |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 3,776,549 | +0.24(+1.90%) |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 2,623,155 | -0.16(-1.25%) |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 2,835,585 | +0.01(+0.08%) |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 2,805,559 | -0.06(-0.47%) |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 5,564,185 | +0.31(+2.48%) |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 2,963,294 | -0.11(-0.87%) |
Jan 11, 2024 | 12.45 | 12.73 | 12.45 | 12.61 | 3,708,685 | +0.14(+1.12%) |
Jan 10, 2024 | 12.37 | 12.54 | 12.19 | 12.47 | 2,641,071 | +0.09(+0.73%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 3,676,831 | -0.52(-4.03%) |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 3,520,798 | +0.54(+4.37%) |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 5,889,864 | +0.61(+5.19%) |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 2,019,961 | -0.21(-1.76%) |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 2,922,418 | -0.16(-1.32%) |
Jan 02, 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 3,155,097 | -0.35(-2.81%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 1,732,046 | -0.26(-2.04%) |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 2,336,929 | +0.15(+1.19%) |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 3,473,269 | +0.45(+3.71%) |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 1,173,323 | +0.19(+1.59%) |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 1,536,060 | +0.07(+0.59%) |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 1,616,201 | +0.27(+2.33%) |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 2,787,866 | -0.32(-2.68%) |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 2,676,725 | +0.47(+4.10%) |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 2,492,395 | +0.34(+3.06%) |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 4,769,147 | +0.00(+0.00%) |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 3,985,177 | +0.43(+4.03%) |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 7,030,325 | +0.20(+1.91%) |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 2,382,823 | -0.02(-0.19%) |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 3,844,965 | +0.03(+0.29%) |
Dec 08, 2023 | 10.36 | 10.54 | 10.27 | 10.47 | 3,836,563 | +0.14(+1.36%) |
Dec 07, 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 3,461,720 | -0.26(-2.46%) |
Dec 06, 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 3,536,081 | +0.17(+1.63%) |
Dec 05, 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 4,352,744 | -0.35(-3.25%) |
Dec 04, 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 3,147,127 | -0.07(-0.65%) |
Dec 01, 2023 | 10.00 | 10.85 | 9.990 | 10.84 | 4,721,298 | +0.76(+7.54%) |
Nov 30, 2023 | 9.970 | 10.18 | 9.910 | 10.08 | 2,982,739 | +0.13(+1.31%) |
Nov 29, 2023 | 9.910 | 10.15 | 9.910 | 9.950 | 5,340,952 | +0.10(+1.02%) |
Nov 28, 2023 | 9.600 | 9.870 | 9.562 | 9.850 | 2,806,953 | +0.22(+2.28%) |
Nov 27, 2023 | 9.650 | 9.725 | 9.543 | 9.630 | 3,035,572 | -0.03(-0.31%) |
Nov 24, 2023 | 9.580 | 9.805 | 9.580 | 9.660 | 3,018,585 | +0.02(+0.21%) |
Nov 22, 2023 | 9.270 | 9.690 | 9.220 | 9.640 | 5,860,295 | +0.52(+5.70%) |
Nov 21, 2023 | 9.210 | 9.230 | 9.095 | 9.120 | 5,448,275 | -0.19(-2.04%) |
Nov 20, 2023 | 9.130 | 9.350 | 9.070 | 9.310 | 6,386,018 | +0.25(+2.76%) |
Nov 17, 2023 | 8.950 | 9.350 | 8.790 | 9.060 | 12,759,032 | +0.42(+4.86%) |
Nov 16, 2023 | 8.680 | 8.775 | 8.485 | 8.640 | 5,573,566 | -0.09(-1.03%) |
Nov 15, 2023 | 8.410 | 8.820 | 8.390 | 8.730 | 4,970,704 | +0.33(+3.93%) |
Nov 14, 2023 | 8.500 | 8.580 | 8.335 | 8.400 | 3,857,326 | +0.16(+1.94%) |
Nov 13, 2023 | 7.830 | 8.275 | 7.810 | 8.240 | 5,809,736 | +0.47(+6.05%) |
Nov 10, 2023 | 7.480 | 7.838 | 7.420 | 7.770 | 3,338,521 | +0.35(+4.72%) |
Nov 09, 2023 | 7.550 | 7.605 | 7.290 | 7.420 | 3,136,883 | -0.01(-0.13%) |
Nov 08, 2023 | 7.430 | 7.550 | 7.300 | 7.430 | 3,453,441 | -0.09(-1.20%) |
Nov 07, 2023 | 7.520 | 7.620 | 7.420 | 7.520 | 2,818,934 | -0.01(-0.13%) |
Nov 06, 2023 | 7.770 | 7.859 | 7.505 | 7.530 | 2,446,071 | -0.21(-2.71%) |
Nov 03, 2023 | 7.600 | 7.910 | 7.480 | 7.740 | 4,204,752 | +0.39(+5.31%) |
Nov 02, 2023 | 7.300 | 7.390 | 7.110 | 7.350 | 2,889,291 | +0.21(+2.94%) |
Nov 01, 2023 | 7.030 | 7.175 | 6.930 | 7.140 | 3,722,353 | +0.08(+1.13%) |
Oct 31, 2023 | 7.010 | 7.150 | 6.980 | 7.060 | 2,285,044 | +0.01(+0.14%) |
Oct 30, 2023 | 7.140 | 7.250 | 6.990 | 7.050 | 2,846,879 | +0.00(+0.00%) |
Oct 27, 2023 | 7.330 | 7.330 | 7.025 | 7.050 | 2,258,797 | -0.21(-2.89%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.150 | 7.260 | 4,486,161 | -0.13(-1.76%) |
Oct 25, 2023 | 7.410 | 7.500 | 7.220 | 7.390 | 2,666,141 | -0.19(-2.51%) |
Oct 24, 2023 | 7.790 | 8.010 | 7.530 | 7.580 | 3,026,394 | -0.09(-1.17%) |
Oct 23, 2023 | 7.430 | 7.790 | 7.375 | 7.670 | 4,468,796 | +0.13(+1.72%) |
Oct 20, 2023 | 7.790 | 7.790 | 7.470 | 7.540 | 4,815,579 | -0.26(-3.33%) |
Oct 19, 2023 | 7.650 | 8.025 | 7.490 | 7.800 | 6,620,793 | +0.24(+3.17%) |
Oct 18, 2023 | 7.630 | 7.680 | 7.240 | 7.560 | 10,594,233 | -0.24(-3.08%) |
Oct 17, 2023 | 7.640 | 7.910 | 7.630 | 7.800 | 12,749,323 | +0.09(+1.17%) |
Oct 16, 2023 | 8.000 | 8.020 | 7.640 | 7.710 | 8,789,577 | -0.19(-2.41%) |
Oct 13, 2023 | 8.230 | 8.257 | 7.880 | 7.900 | 5,948,885 | -0.32(-3.89%) |
Oct 12, 2023 | 8.490 | 8.490 | 8.140 | 8.220 | 2,765,474 | -0.23(-2.72%) |
Oct 11, 2023 | 8.630 | 8.785 | 8.360 | 8.450 | 2,841,274 | -0.25(-2.87%) |
Oct 10, 2023 | 8.290 | 8.710 | 8.250 | 8.700 | 4,667,181 | +0.47(+5.71%) |
Oct 09, 2023 | 8.160 | 8.290 | 8.040 | 8.230 | 3,804,223 | -0.22(-2.60%) |
Oct 06, 2023 | 8.380 | 8.570 | 8.045 | 8.450 | 3,821,547 | -0.04(-0.47%) |
Oct 05, 2023 | 8.450 | 8.505 | 8.270 | 8.490 | 3,854,006 | +0.01(+0.12%) |
Oct 04, 2023 | 8.210 | 8.490 | 8.151 | 8.480 | 4,077,631 | +0.38(+4.69%) |
Oct 03, 2023 | 8.470 | 8.585 | 8.040 | 8.100 | 2,786,679 | -0.55(-6.36%) |
Oct 02, 2023 | 8.580 | 8.759 | 8.550 | 8.650 | 2,700,953 | +0.04(+0.46%) |
Sep 29, 2023 | 8.740 | 8.955 | 8.500 | 8.610 | 2,664,717 | -0.05(-0.58%) |
Sep 28, 2023 | 8.370 | 8.670 | 8.290 | 8.660 | 2,459,270 | +0.26(+3.10%) |
Sep 27, 2023 | 8.410 | 8.530 | 8.340 | 8.400 | 3,146,506 | +0.09(+1.08%) |
Sep 26, 2023 | 8.120 | 8.450 | 8.120 | 8.310 | 2,981,171 | +0.07(+0.85%) |
Sep 25, 2023 | 8.220 | 8.330 | 8.235 | 8.240 | 2,432,703 | -0.11(-1.32%) |
Sep 22, 2023 | 8.430 | 8.500 | 8.290 | 8.350 | 3,108,137 | +0.08(+0.97%) |
Sep 21, 2023 | 8.360 | 8.460 | 8.240 | 8.270 | 3,583,483 | -0.24(-2.82%) |
Sep 20, 2023 | 8.750 | 8.785 | 8.500 | 8.510 | 2,216,737 | -0.13(-1.50%) |
Sep 19, 2023 | 8.840 | 8.889 | 8.590 | 8.640 | 2,023,907 | -0.22(-2.48%) |
Sep 18, 2023 | 9.030 | 9.070 | 8.820 | 8.860 | 1,658,099 | -0.15(-1.66%) |
Sep 15, 2023 | 9.390 | 9.690 | 8.940 | 9.010 | 4,755,604 | -0.13(-1.42%) |
Sep 14, 2023 | 9.210 | 9.225 | 8.880 | 9.140 | 3,035,735 | +0.07(+0.77%) |
Sep 13, 2023 | 9.060 | 9.080 | 8.649 | 9.070 | 3,802,660 | +0.09(+1.00%) |
Sep 12, 2023 | 8.930 | 9.070 | 8.900 | 8.980 | 2,630,485 | +0.03(+0.34%) |
Sep 11, 2023 | 8.750 | 9.010 | 8.710 | 8.950 | 3,260,074 | +0.33(+3.83%) |
Sep 08, 2023 | 8.550 | 8.689 | 8.445 | 8.620 | 2,977,817 | +0.05(+0.58%) |
Sep 07, 2023 | 8.610 | 8.660 | 8.471 | 8.570 | 2,476,342 | -0.17(-1.95%) |
Sep 06, 2023 | 8.950 | 9.010 | 8.735 | 8.740 | 4,095,467 | -0.24(-2.67%) |
Sep 05, 2023 | 9.180 | 9.240 | 8.960 | 8.980 | 2,616,108 | -0.35(-3.75%) |
Sep 01, 2023 | 9.180 | 9.380 | 9.060 | 9.330 | 3,149,571 | +0.35(+3.90%) |
Aug 31, 2023 | 9.220 | 9.270 | 8.950 | 8.980 | 3,726,859 | -0.25(-2.71%) |
Aug 30, 2023 | 9.350 | 9.450 | 9.130 | 9.230 | 3,199,147 | -0.22(-2.33%) |
Aug 29, 2023 | 9.110 | 9.500 | 8.980 | 9.450 | 4,202,632 | +0.30(+3.28%) |
Aug 28, 2023 | 9.090 | 9.240 | 8.800 | 9.150 | 6,659,113 | +0.10(+1.10%) |
Aug 25, 2023 | 8.300 | 9.415 | 8.180 | 9.050 | 9,424,798 | +0.35(+4.02%) |
Aug 24, 2023 | 9.070 | 9.100 | 8.620 | 8.700 | 6,711,298 | -0.23(-2.58%) |
Aug 23, 2023 | 8.880 | 9.035 | 8.840 | 8.930 | 4,839,828 | +0.02(+0.22%) |
Aug 22, 2023 | 9.050 | 9.110 | 8.895 | 8.910 | 4,342,387 | -0.13(-1.44%) |
Aug 21, 2023 | 8.850 | 9.110 | 8.820 | 9.040 | 5,329,245 | +0.16(+1.80%) |
Aug 18, 2023 | 8.790 | 8.980 | 8.670 | 8.880 | 6,219,978 | -0.12(-1.33%) |
Aug 17, 2023 | 9.180 | 9.180 | 8.600 | 9.000 | 8,157,075 | -0.01(-0.11%) |
Aug 16, 2023 | 9.300 | 9.480 | 8.990 | 9.010 | 3,261,536 | -0.31(-3.33%) |
Aug 15, 2023 | 9.090 | 9.380 | 9.050 | 9.320 | 4,783,722 | +0.02(+0.22%) |
Aug 14, 2023 | 9.440 | 9.460 | 9.195 | 9.300 | 4,959,346 | -0.38(-3.93%) |
Aug 11, 2023 | 9.820 | 9.920 | 9.540 | 9.680 | 3,311,123 | -0.16(-1.63%) |
Aug 10, 2023 | 10.10 | 10.39 | 9.790 | 9.840 | 3,745,869 | -0.18(-1.80%) |
Aug 09, 2023 | 10.19 | 10.28 | 9.870 | 10.02 | 3,411,652 | -0.18(-1.76%) |
Aug 08, 2023 | 10.25 | 10.25 | 9.940 | 10.20 | 4,066,494 | -0.21(-2.02%) |
Aug 07, 2023 | 10.27 | 10.52 | 10.15 | 10.41 | 4,186,763 | +0.16(+1.56%) |
Aug 04, 2023 | 10.68 | 10.70 | 10.25 | 10.25 | 4,362,670 | -0.39(-3.67%) |
Aug 03, 2023 | 11.09 | 11.12 | 10.57 | 10.64 | 8,715,420 | +0.06(+0.57%) |
Aug 02, 2023 | 11.30 | 11.33 | 10.26 | 10.58 | 5,906,867 | -0.99(-8.56%) |
Aug 01, 2023 | 11.29 | 11.58 | 11.23 | 11.57 | 2,687,329 | +0.21(+1.85%) |
Jul 31, 2023 | 11.14 | 11.52 | 11.08 | 11.36 | 6,216,703 | +0.50(+4.60%) |
Jul 28, 2023 | 10.56 | 10.99 | 10.37 | 10.86 | 3,427,964 | +0.59(+5.74%) |
Jul 27, 2023 | 10.79 | 10.90 | 10.15 | 10.27 | 3,504,078 | -0.47(-4.38%) |
Jul 26, 2023 | 10.47 | 10.77 | 10.41 | 10.74 | 3,254,242 | +0.27(+2.58%) |
Jul 25, 2023 | 10.76 | 11.04 | 10.41 | 10.47 | 2,726,604 | -0.16(-1.51%) |
Jul 24, 2023 | 10.51 | 10.94 | 10.46 | 10.63 | 4,574,204 | +0.05(+0.47%) |
Jul 21, 2023 | 9.830 | 10.76 | 9.695 | 10.58 | 6,445,450 | +0.88(+9.07%) |
Jul 20, 2023 | 9.490 | 9.710 | 9.410 | 9.700 | 1,956,484 | +0.12(+1.25%) |
Jul 19, 2023 | 9.530 | 9.705 | 9.510 | 9.580 | 2,282,008 | +0.15(+1.59%) |
Jul 18, 2023 | 9.430 | 9.600 | 9.320 | 9.430 | 2,373,265 | -0.02(-0.21%) |
Jul 17, 2023 | 9.430 | 9.540 | 9.335 | 9.450 | 2,269,808 | +0.01(+0.11%) |
Jul 14, 2023 | 10.07 | 10.18 | 9.400 | 9.440 | 4,309,939 | -0.76(-7.45%) |
Jul 13, 2023 | 9.740 | 10.34 | 9.740 | 10.20 | 4,953,992 | +0.53(+5.48%) |
Jul 12, 2023 | 9.580 | 9.740 | 9.400 | 9.670 | 5,719,752 | +0.34(+3.64%) |
Jul 11, 2023 | 9.400 | 9.470 | 9.265 | 9.330 | 5,259,519 | -0.04(-0.43%) |
Jul 10, 2023 | 9.170 | 9.410 | 9.060 | 9.370 | 2,062,152 | +0.13(+1.41%) |
Jul 07, 2023 | 9.060 | 9.370 | 9.030 | 9.240 | 3,635,113 | +0.23(+2.55%) |
Jul 06, 2023 | 9.300 | 9.340 | 8.975 | 9.010 | 4,995,224 | -0.49(-5.16%) |
Jul 05, 2023 | 9.450 | 9.670 | 9.420 | 9.500 | 6,041,117 | -0.12(-1.25%) |
Jul 03, 2023 | 9.490 | 9.620 | 9.390 | 9.620 | 2,121,391 | +0.18(+1.91%) |
Jun 30, 2023 | 9.500 | 9.710 | 9.430 | 9.440 | 3,580,061 | +0.07(+0.75%) |
Jun 29, 2023 | 9.410 | 9.520 | 9.320 | 9.370 | 3,518,875 | +0.03(+0.32%) |
Jun 28, 2023 | 9.380 | 9.500 | 9.170 | 9.340 | 4,545,708 | -0.12(-1.27%) |
Jun 27, 2023 | 9.760 | 9.760 | 9.440 | 9.460 | 3,979,950 | -0.22(-2.27%) |
Jun 26, 2023 | 10.05 | 10.34 | 9.490 | 9.680 | 6,516,677 | -0.40(-3.97%) |
Jun 23, 2023 | 10.29 | 10.35 | 10.01 | 10.08 | 32,949,464 | -0.22(-2.14%) |
Jun 22, 2023 | 10.31 | 10.54 | 10.20 | 10.30 | 10,057,409 | -0.57(-5.24%) |
Jun 21, 2023 | 10.77 | 10.88 | 10.31 | 10.87 | 5,385,457 | +0.09(+0.83%) |
Jun 20, 2023 | 10.16 | 10.90 | 10.13 | 10.78 | 5,596,817 | +0.57(+5.58%) |
Jun 16, 2023 | 10.25 | 10.38 | 10.14 | 10.21 | 5,015,007 | -0.07(-0.68%) |
Jun 15, 2023 | 10.19 | 10.43 | 10.08 | 10.28 | 2,788,817 | +0.02(+0.19%) |
Jun 14, 2023 | 10.40 | 10.47 | 10.20 | 10.26 | 6,449,258 | -0.13(-1.25%) |
Jun 13, 2023 | 10.61 | 10.66 | 10.26 | 10.39 | 7,601,443 | +0.27(+2.67%) |
Jun 12, 2023 | 9.880 | 10.16 | 9.840 | 10.12 | 3,357,567 | +0.17(+1.71%) |
Jun 09, 2023 | 10.06 | 10.19 | 9.930 | 9.950 | 2,823,871 | +0.02(+0.20%) |
Jun 08, 2023 | 10.25 | 10.39 | 9.930 | 9.930 | 2,667,397 | -0.37(-3.59%) |
Jun 07, 2023 | 10.45 | 10.46 | 10.06 | 10.30 | 8,065,734 | -0.02(-0.19%) |
Jun 06, 2023 | 10.24 | 10.46 | 10.22 | 10.32 | 3,711,628 | +0.05(+0.49%) |
Jun 05, 2023 | 10.11 | 10.50 | 10.06 | 10.27 | 3,317,818 | +0.11(+1.08%) |
Jun 02, 2023 | 10.20 | 10.43 | 9.990 | 10.16 | 5,095,057 | +0.06(+0.59%) |
Jun 01, 2023 | 9.840 | 10.21 | 9.840 | 10.10 | 5,188,845 | +0.15(+1.51%) |
May 31, 2023 | 10.01 | 10.07 | 9.870 | 9.950 | 6,042,617 | -0.13(-1.29%) |
May 30, 2023 | 10.56 | 10.59 | 9.710 | 10.08 | 8,464,215 | -0.36(-3.45%) |
May 26, 2023 | 11.39 | 11.39 | 10.03 | 10.44 | 12,871,482 | -1.68(-13.86%) |
May 25, 2023 | 12.05 | 12.67 | 11.89 | 12.12 | 5,225,096 | +0.12(+1.00%) |
May 24, 2023 | 12.40 | 12.54 | 11.89 | 12.00 | 4,164,656 | -0.57(-4.53%) |
May 23, 2023 | 12.65 | 13.19 | 12.51 | 12.57 | 5,454,681 | -0.08(-0.63%) |
May 22, 2023 | 12.63 | 12.83 | 12.45 | 12.65 | 7,328,427 | +0.31(+2.51%) |
May 19, 2023 | 12.49 | 12.70 | 12.26 | 12.34 | 4,532,083 | -0.10(-0.80%) |
May 18, 2023 | 12.34 | 12.53 | 12.15 | 12.44 | 5,600,229 | -0.07(-0.56%) |
May 17, 2023 | 12.24 | 12.55 | 11.95 | 12.51 | 3,297,307 | +0.40(+3.30%) |
May 16, 2023 | 12.36 | 12.48 | 12.03 | 12.11 | 3,332,439 | -0.40(-3.20%) |
May 15, 2023 | 12.37 | 12.71 | 12.14 | 12.51 | 5,590,532 | +0.29(+2.37%) |
May 12, 2023 | 12.35 | 12.65 | 12.06 | 12.22 | 4,000,272 | -0.04(-0.33%) |
May 11, 2023 | 11.75 | 12.46 | 11.69 | 12.26 | 5,947,977 | +0.61(+5.24%) |
May 10, 2023 | 11.39 | 12.05 | 11.36 | 11.65 | 7,496,166 | +0.46(+4.11%) |
May 09, 2023 | 11.20 | 11.46 | 11.05 | 11.19 | 3,289,154 | -0.13(-1.15%) |
May 08, 2023 | 10.81 | 12.06 | 10.81 | 11.32 | 10,107,359 | +0.55(+5.11%) |
May 05, 2023 | 10.25 | 10.96 | 10.17 | 10.77 | 8,025,479 | +0.67(+6.63%) |
May 04, 2023 | 9.830 | 10.18 | 9.810 | 10.10 | 4,473,319 | +0.26(+2.64%) |
May 03, 2023 | 9.380 | 10.01 | 9.290 | 9.840 | 3,995,721 | +0.54(+5.81%) |
May 02, 2023 | 9.620 | 9.740 | 9.225 | 9.300 | 2,998,806 | -0.41(-4.22%) |
May 01, 2023 | 9.810 | 10.00 | 9.610 | 9.710 | 2,204,557 | -0.13(-1.32%) |
Apr 28, 2023 | 9.380 | 9.880 | 9.340 | 9.840 | 3,184,886 | +0.39(+4.13%) |
Apr 27, 2023 | 9.190 | 9.470 | 9.100 | 9.450 | 2,782,123 | +0.27(+2.94%) |
Apr 26, 2023 | 9.190 | 9.488 | 9.020 | 9.180 | 3,319,529 | +0.09(+0.99%) |
Apr 25, 2023 | 9.000 | 9.120 | 8.930 | 9.090 | 2,501,137 | -0.11(-1.20%) |
Apr 24, 2023 | 9.170 | 9.270 | 9.020 | 9.200 | 2,611,319 | +0.18(+2.00%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.870 | 9.020 | 1,832,705 | -0.10(-1.10%) |
Apr 20, 2023 | 8.840 | 9.260 | 8.810 | 9.120 | 2,719,877 | +0.17(+1.90%) |
Apr 19, 2023 | 9.010 | 9.160 | 8.720 | 8.950 | 4,039,106 | -0.24(-2.61%) |
Apr 18, 2023 | 9.110 | 9.295 | 9.030 | 9.190 | 3,485,648 | +0.15(+1.66%) |
Apr 17, 2023 | 9.200 | 9.220 | 8.920 | 9.040 | 2,364,476 | -0.21(-2.27%) |
Apr 14, 2023 | 9.000 | 9.425 | 8.945 | 9.250 | 3,956,825 | +0.25(+2.78%) |
Apr 13, 2023 | 8.720 | 9.330 | 8.650 | 9.000 | 4,861,919 | +0.36(+4.17%) |
Apr 12, 2023 | 8.520 | 8.750 | 8.520 | 8.640 | 6,181,523 | +0.12(+1.41%) |
Apr 11, 2023 | 7.900 | 8.640 | 7.800 | 8.520 | 7,326,963 | +0.74(+9.51%) |
Apr 10, 2023 | 7.700 | 7.950 | 7.560 | 7.780 | 3,267,605 | +0.04(+0.52%) |
Apr 06, 2023 | 7.640 | 7.830 | 7.630 | 7.740 | 2,589,799 | +0.06(+0.78%) |
Apr 05, 2023 | 7.790 | 7.860 | 7.655 | 7.680 | 3,346,796 | -0.22(-2.78%) |
Apr 04, 2023 | 8.150 | 8.230 | 7.870 | 7.900 | 2,127,339 | -0.26(-3.19%) |