Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.350 | 5.400 | 5.160 | 5.200 | 767,714 | -0.21(-3.88%) |
Mar 27, 2024 | 5.320 | 5.450 | 5.235 | 5.410 | 600,721 | +0.09(+1.69%) |
Mar 26, 2024 | 5.390 | 5.420 | 5.255 | 5.320 | 447,312 | -0.03(-0.56%) |
Mar 25, 2024 | 5.250 | 5.440 | 5.250 | 5.350 | 446,239 | +0.07(+1.33%) |
Mar 22, 2024 | 5.160 | 5.310 | 5.040 | 5.280 | 519,430 | +0.09(+1.73%) |
Mar 21, 2024 | 5.240 | 5.260 | 5.090 | 5.190 | 663,819 | -0.04(-0.76%) |
Mar 20, 2024 | 5.140 | 5.265 | 4.950 | 5.230 | 594,743 | +0.10(+1.95%) |
Mar 19, 2024 | 4.970 | 5.160 | 4.950 | 5.130 | 736,443 | +0.16(+3.22%) |
Mar 18, 2024 | 5.260 | 5.320 | 4.950 | 4.970 | 1,440,707 | -0.20(-3.87%) |
Mar 15, 2024 | 4.820 | 5.210 | 4.760 | 5.170 | 6,746,866 | +0.35(+7.26%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.800 | 4.820 | 1,177,007 | -0.29(-5.68%) |
Mar 13, 2024 | 5.150 | 5.240 | 5.020 | 5.110 | 1,191,024 | -0.04(-0.78%) |
Mar 12, 2024 | 5.220 | 5.220 | 4.900 | 5.150 | 1,282,061 | +0.01(+0.19%) |
Mar 11, 2024 | 5.210 | 5.350 | 5.110 | 5.140 | 1,243,297 | -0.08(-1.53%) |
Mar 08, 2024 | 5.320 | 5.520 | 5.125 | 5.220 | 737,969 | -0.06(-1.14%) |
Mar 07, 2024 | 5.180 | 5.310 | 5.131 | 5.280 | 1,374,841 | +0.10(+1.93%) |
Mar 06, 2024 | 5.030 | 5.190 | 4.980 | 5.180 | 865,280 | +0.14(+2.78%) |
Mar 05, 2024 | 5.110 | 5.255 | 5.005 | 5.040 | 913,688 | -0.12(-2.33%) |
Mar 04, 2024 | 5.530 | 5.530 | 5.095 | 5.160 | 1,561,423 | -0.43(-7.69%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.470 | 5.590 | 2,182,511 | -0.16(-2.78%) |
Feb 29, 2024 | 6.120 | 6.350 | 5.530 | 5.750 | 2,419,294 | -0.94(-14.05%) |
Feb 28, 2024 | 6.790 | 6.870 | 6.380 | 6.690 | 1,042,023 | -0.06(-0.89%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.230 | 6.750 | 1,301,877 | +0.37(+5.80%) |
Feb 26, 2024 | 6.350 | 6.525 | 6.230 | 6.380 | 909,415 | +0.06(+0.95%) |
Feb 23, 2024 | 6.280 | 6.375 | 6.140 | 6.320 | 619,173 | +0.04(+0.64%) |
Feb 22, 2024 | 6.280 | 6.440 | 6.220 | 6.280 | 589,702 | +0.02(+0.32%) |
Feb 21, 2024 | 6.240 | 6.300 | 6.080 | 6.260 | 648,758 | +0.01(+0.16%) |
Feb 20, 2024 | 5.850 | 6.270 | 5.780 | 6.250 | 1,035,006 | +0.40(+6.84%) |
Feb 16, 2024 | 5.470 | 5.865 | 5.350 | 5.850 | 939,563 | +0.37(+6.75%) |
Feb 15, 2024 | 5.330 | 5.580 | 5.325 | 5.480 | 983,630 | +0.19(+3.59%) |
Feb 14, 2024 | 5.420 | 5.480 | 5.200 | 5.290 | 904,376 | -0.03(-0.56%) |
Feb 13, 2024 | 5.710 | 5.780 | 5.320 | 5.320 | 1,384,915 | -0.63(-10.59%) |
Feb 12, 2024 | 5.980 | 6.090 | 5.855 | 5.950 | 971,642 | +0.02(+0.34%) |
Feb 09, 2024 | 5.540 | 5.940 | 5.505 | 5.930 | 1,081,062 | +0.46(+8.41%) |
Feb 08, 2024 | 5.600 | 5.640 | 5.430 | 5.470 | 715,069 | -0.14(-2.50%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.600 | 5.610 | 551,105 | -0.35(-5.87%) |
Feb 06, 2024 | 5.500 | 5.980 | 5.340 | 5.960 | 865,696 | +0.54(+9.96%) |
Feb 05, 2024 | 5.290 | 5.440 | 5.190 | 5.420 | 717,964 | +0.03(+0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.300 | 5.390 | 746,812 | -0.17(-3.06%) |
Feb 01, 2024 | 5.610 | 5.690 | 5.425 | 5.560 | 1,094,685 | +0.00(+0.00%) |
Jan 31, 2024 | 5.730 | 5.870 | 5.550 | 5.560 | 641,230 | -0.20(-3.47%) |
Jan 30, 2024 | 5.940 | 5.945 | 5.680 | 5.760 | 789,288 | -0.23(-3.84%) |
Jan 29, 2024 | 5.830 | 5.990 | 5.630 | 5.990 | 892,726 | +0.16(+2.74%) |
Jan 26, 2024 | 5.820 | 5.950 | 5.770 | 5.830 | 562,744 | +0.07(+1.22%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.515 | 5.760 | 1,207,905 | +0.11(+1.95%) |
Jan 24, 2024 | 5.940 | 5.960 | 5.630 | 5.650 | 939,662 | -0.21(-3.50%) |
Jan 23, 2024 | 5.910 | 6.040 | 5.670 | 5.855 | 1,276,757 | +0.16(+2.72%) |
Jan 22, 2024 | 5.590 | 5.710 | 5.490 | 5.700 | 1,208,218 | +0.15(+2.70%) |
Jan 19, 2024 | 5.580 | 5.650 | 5.470 | 5.550 | 1,069,322 | +0.03(+0.54%) |
Jan 18, 2024 | 5.800 | 5.880 | 5.490 | 5.520 | 1,012,787 | -0.17(-2.99%) |
Jan 17, 2024 | 5.750 | 5.900 | 5.590 | 5.690 | 886,427 | -0.19(-3.23%) |
Jan 16, 2024 | 6.140 | 6.160 | 5.848 | 5.880 | 1,548,190 | -0.30(-4.85%) |
Jan 12, 2024 | 6.420 | 6.595 | 6.160 | 6.180 | 1,067,751 | -0.14(-2.22%) |
Jan 11, 2024 | 6.500 | 6.500 | 6.220 | 6.320 | 1,335,925 | -0.18(-2.77%) |
Jan 10, 2024 | 6.620 | 6.660 | 6.240 | 6.500 | 1,580,416 | -0.12(-1.81%) |
Jan 09, 2024 | 6.710 | 6.840 | 6.595 | 6.620 | 667,901 | -0.18(-2.65%) |
Jan 08, 2024 | 6.560 | 6.870 | 6.340 | 6.800 | 1,108,584 | +0.24(+3.66%) |
Jan 05, 2024 | 6.690 | 6.690 | 6.400 | 6.560 | 637,240 | -0.22(-3.24%) |
Jan 04, 2024 | 6.690 | 6.910 | 6.540 | 6.780 | 586,110 | +0.10(+1.50%) |
Jan 03, 2024 | 6.850 | 6.930 | 6.665 | 6.680 | 619,645 | -0.25(-3.61%) |
Jan 02, 2024 | 6.730 | 7.120 | 6.600 | 6.930 | 813,502 | +0.16(+2.36%) |
Dec 29, 2023 | 6.830 | 6.860 | 6.605 | 6.770 | 955,486 | -0.06(-0.88%) |
Dec 28, 2023 | 6.800 | 6.970 | 6.650 | 6.830 | 980,074 | +0.03(+0.44%) |
Dec 27, 2023 | 7.030 | 7.100 | 6.755 | 6.800 | 855,892 | -0.20(-2.86%) |
Dec 26, 2023 | 6.390 | 7.050 | 6.320 | 7.000 | 1,503,949 | +0.68(+10.76%) |
Dec 22, 2023 | 6.310 | 6.690 | 6.220 | 6.320 | 1,163,535 | +0.06(+0.96%) |
Dec 21, 2023 | 6.310 | 6.520 | 6.180 | 6.260 | 1,265,569 | +0.02(+0.40%) |
Dec 20, 2023 | 6.760 | 6.950 | 6.210 | 6.235 | 1,990,138 | -0.40(-6.10%) |
Dec 19, 2023 | 8.030 | 8.030 | 6.085 | 6.640 | 5,182,993 | -1.34(-16.79%) |
Dec 18, 2023 | 8.290 | 8.324 | 7.820 | 7.980 | 1,115,334 | -0.29(-3.51%) |
Dec 15, 2023 | 8.170 | 8.660 | 8.070 | 8.270 | 2,219,206 | +0.17(+2.10%) |
Dec 14, 2023 | 7.970 | 8.190 | 7.640 | 8.100 | 1,671,837 | +0.36(+4.65%) |
Dec 13, 2023 | 7.110 | 7.740 | 7.050 | 7.740 | 1,009,762 | +0.59(+8.25%) |
Dec 12, 2023 | 7.140 | 7.150 | 6.915 | 7.150 | 748,996 | +0.01(+0.14%) |
Dec 11, 2023 | 7.200 | 7.250 | 6.980 | 7.140 | 891,357 | -0.03(-0.35%) |
Dec 08, 2023 | 7.230 | 7.270 | 6.950 | 7.165 | 1,345,363 | -0.13(-1.85%) |
Dec 07, 2023 | 7.070 | 7.410 | 6.990 | 7.300 | 1,315,048 | +0.25(+3.55%) |
Dec 06, 2023 | 6.890 | 7.240 | 6.790 | 7.050 | 588,958 | +0.32(+4.75%) |
Dec 05, 2023 | 7.010 | 7.070 | 6.715 | 6.730 | 941,184 | -0.37(-5.21%) |
Dec 04, 2023 | 7.160 | 7.340 | 6.940 | 7.100 | 709,334 | -0.04(-0.56%) |
Dec 01, 2023 | 6.790 | 7.140 | 6.550 | 7.140 | 1,121,455 | +0.36(+5.31%) |
Nov 30, 2023 | 6.840 | 7.000 | 6.720 | 6.780 | 2,204,190 | -0.02(-0.29%) |
Nov 29, 2023 | 6.980 | 7.300 | 6.710 | 6.800 | 1,435,321 | -0.18(-2.58%) |
Nov 28, 2023 | 6.780 | 7.000 | 6.640 | 6.980 | 1,125,860 | -0.04(-0.57%) |
Nov 27, 2023 | 6.930 | 7.140 | 6.595 | 7.020 | 1,407,660 | +0.14(+2.03%) |
Nov 24, 2023 | 6.770 | 7.100 | 6.760 | 6.880 | 264,958 | +0.09(+1.33%) |
Nov 22, 2023 | 6.780 | 6.890 | 6.590 | 6.790 | 439,767 | +0.06(+0.89%) |
Nov 21, 2023 | 6.890 | 6.950 | 6.720 | 6.730 | 585,758 | -0.23(-3.37%) |
Nov 20, 2023 | 6.950 | 7.237 | 6.825 | 6.965 | 662,736 | +0.08(+1.09%) |
Nov 17, 2023 | 6.480 | 6.960 | 6.380 | 6.890 | 1,070,767 | +0.46(+7.15%) |
Nov 16, 2023 | 6.620 | 6.660 | 6.335 | 6.430 | 1,244,312 | -0.23(-3.38%) |
Nov 15, 2023 | 6.610 | 7.160 | 6.590 | 6.655 | 899,581 | +0.04(+0.53%) |
Nov 14, 2023 | 6.310 | 6.640 | 6.250 | 6.620 | 2,324,474 | +0.62(+10.33%) |
Nov 13, 2023 | 6.010 | 6.070 | 5.690 | 6.000 | 1,198,854 | -0.06(-0.99%) |
Nov 10, 2023 | 6.270 | 6.270 | 5.750 | 6.060 | 1,551,973 | -0.19(-3.04%) |
Nov 09, 2023 | 6.650 | 6.730 | 6.250 | 6.250 | 1,538,642 | -0.26(-3.99%) |
Nov 08, 2023 | 7.100 | 7.115 | 6.495 | 6.510 | 2,280,194 | -0.38(-5.45%) |
Nov 07, 2023 | 6.030 | 6.910 | 6.030 | 6.885 | 2,109,788 | +0.77(+12.68%) |
Nov 06, 2023 | 6.120 | 6.190 | 5.770 | 6.110 | 1,537,352 | -0.00(-0.08%) |
Nov 03, 2023 | 5.790 | 6.360 | 5.790 | 6.115 | 1,759,569 | +0.40(+6.91%) |
Nov 02, 2023 | 5.840 | 5.940 | 5.700 | 5.720 | 1,637,881 | -0.04(-0.69%) |
Nov 01, 2023 | 5.550 | 5.770 | 5.490 | 5.760 | 1,465,677 | +0.06(+1.05%) |
Oct 31, 2023 | 5.650 | 5.740 | 5.490 | 5.700 | 1,086,193 | +0.02(+0.35%) |
Oct 30, 2023 | 5.660 | 5.850 | 5.620 | 5.680 | 1,085,811 | +0.05(+0.89%) |
Oct 27, 2023 | 5.830 | 5.830 | 5.590 | 5.630 | 1,428,507 | -0.19(-3.26%) |
Oct 26, 2023 | 5.840 | 6.020 | 5.780 | 5.820 | 1,363,531 | -0.02(-0.34%) |
Oct 25, 2023 | 6.140 | 6.161 | 5.840 | 5.840 | 1,115,454 | -0.35(-5.65%) |
Oct 24, 2023 | 6.050 | 6.310 | 6.050 | 6.190 | 1,243,808 | +0.19(+3.17%) |
Oct 23, 2023 | 6.080 | 6.090 | 5.870 | 6.000 | 2,038,529 | -0.18(-2.91%) |
Oct 20, 2023 | 6.190 | 6.360 | 6.140 | 6.180 | 1,167,973 | +0.00(+0.00%) |
Oct 19, 2023 | 6.190 | 6.310 | 6.110 | 6.180 | 1,326,073 | +0.00(+0.00%) |
Oct 18, 2023 | 6.270 | 6.390 | 6.145 | 6.180 | 1,000,776 | -0.19(-2.98%) |
Oct 17, 2023 | 6.260 | 6.530 | 6.220 | 6.370 | 921,944 | -0.02(-0.31%) |
Oct 16, 2023 | 6.560 | 6.590 | 6.160 | 6.390 | 995,411 | -0.15(-2.29%) |
Oct 13, 2023 | 6.320 | 6.630 | 6.320 | 6.540 | 1,135,066 | +0.23(+3.65%) |
Oct 12, 2023 | 6.920 | 6.980 | 6.270 | 6.310 | 1,251,053 | -0.60(-8.68%) |
Oct 11, 2023 | 6.860 | 7.020 | 6.770 | 6.910 | 866,701 | +0.04(+0.66%) |
Oct 10, 2023 | 6.640 | 6.940 | 6.640 | 6.865 | 983,811 | +0.24(+3.62%) |
Oct 09, 2023 | 6.890 | 6.960 | 6.480 | 6.625 | 573,031 | -0.33(-4.81%) |
Oct 06, 2023 | 6.600 | 7.090 | 6.530 | 6.960 | 952,241 | +0.23(+3.42%) |
Oct 05, 2023 | 6.120 | 6.900 | 6.120 | 6.730 | 1,751,891 | +0.70(+11.61%) |
Oct 04, 2023 | 6.320 | 6.330 | 5.950 | 6.030 | 962,544 | -0.30(-4.74%) |
Oct 03, 2023 | 6.130 | 6.360 | 5.985 | 6.330 | 1,151,007 | +0.15(+2.43%) |
Oct 02, 2023 | 6.720 | 6.740 | 6.170 | 6.180 | 1,212,437 | -0.53(-7.90%) |
Sep 29, 2023 | 6.810 | 6.950 | 6.640 | 6.710 | 862,003 | -0.08(-1.18%) |
Sep 28, 2023 | 6.910 | 6.930 | 6.670 | 6.790 | 563,566 | -0.11(-1.59%) |
Sep 27, 2023 | 6.940 | 7.100 | 6.810 | 6.900 | 531,439 | -0.03(-0.43%) |
Sep 26, 2023 | 6.870 | 7.290 | 6.850 | 6.930 | 758,937 | +0.08(+1.17%) |
Sep 25, 2023 | 7.060 | 6.880 | 6.800 | 6.850 | 880,727 | -0.24(-3.39%) |
Sep 22, 2023 | 7.080 | 7.180 | 7.005 | 7.090 | 733,438 | +0.00(+0.00%) |
Sep 21, 2023 | 7.450 | 7.450 | 7.070 | 7.090 | 803,727 | -0.38(-5.09%) |
Sep 20, 2023 | 7.620 | 7.835 | 7.450 | 7.470 | 759,562 | -0.14(-1.84%) |
Sep 19, 2023 | 7.330 | 7.765 | 7.282 | 7.610 | 831,176 | +0.26(+3.54%) |
Sep 18, 2023 | 7.940 | 7.940 | 7.345 | 7.350 | 1,559,106 | -0.57(-7.20%) |
Sep 15, 2023 | 7.590 | 8.000 | 7.550 | 7.920 | 9,608,385 | +0.26(+3.39%) |
Sep 14, 2023 | 7.760 | 7.890 | 7.620 | 7.660 | 1,066,433 | -0.03(-0.39%) |
Sep 13, 2023 | 7.510 | 7.820 | 7.460 | 7.690 | 1,470,724 | +0.15(+1.99%) |
Sep 12, 2023 | 7.880 | 7.895 | 7.530 | 7.540 | 2,328,241 | -0.34(-4.31%) |
Sep 11, 2023 | 8.000 | 8.060 | 7.810 | 7.880 | 1,342,754 | -0.05(-0.63%) |
Sep 08, 2023 | 7.730 | 8.130 | 7.550 | 7.930 | 1,370,356 | +0.18(+2.32%) |
Sep 07, 2023 | 7.720 | 7.840 | 7.550 | 7.750 | 1,525,624 | -0.11(-1.40%) |
Sep 06, 2023 | 7.920 | 7.993 | 7.685 | 7.860 | 1,638,577 | +0.00(+0.00%) |
Sep 05, 2023 | 8.520 | 8.520 | 7.400 | 7.860 | 4,148,366 | -0.86(-9.86%) |
Sep 01, 2023 | 8.800 | 8.970 | 8.630 | 8.720 | 615,389 | +0.01(+0.11%) |
Aug 31, 2023 | 8.730 | 8.870 | 8.695 | 8.710 | 548,579 | -0.02(-0.23%) |
Aug 30, 2023 | 9.010 | 9.100 | 8.600 | 8.730 | 596,203 | -0.24(-2.68%) |
Aug 29, 2023 | 8.840 | 9.070 | 8.790 | 8.970 | 541,587 | +0.11(+1.24%) |
Aug 28, 2023 | 8.640 | 8.877 | 8.520 | 8.860 | 376,475 | +0.29(+3.38%) |
Aug 25, 2023 | 8.590 | 8.730 | 8.360 | 8.570 | 352,470 | +0.00(+0.00%) |
Aug 24, 2023 | 8.770 | 8.780 | 8.490 | 8.570 | 444,563 | -0.22(-2.50%) |
Aug 23, 2023 | 8.990 | 9.150 | 8.740 | 8.790 | 537,377 | -0.13(-1.46%) |
Aug 22, 2023 | 8.890 | 9.030 | 8.680 | 8.920 | 539,228 | +0.03(+0.34%) |
Aug 21, 2023 | 8.660 | 9.075 | 8.630 | 8.890 | 695,595 | +0.22(+2.54%) |
Aug 18, 2023 | 8.260 | 8.720 | 8.200 | 8.670 | 589,120 | +0.35(+4.21%) |
Aug 17, 2023 | 8.530 | 8.630 | 8.260 | 8.320 | 623,602 | -0.19(-2.23%) |
Aug 16, 2023 | 8.850 | 8.850 | 8.470 | 8.510 | 536,836 | -0.40(-4.49%) |
Aug 15, 2023 | 8.600 | 8.940 | 8.550 | 8.910 | 477,266 | +0.27(+3.12%) |
Aug 14, 2023 | 8.440 | 8.690 | 8.250 | 8.640 | 614,487 | +0.10(+1.17%) |
Aug 11, 2023 | 8.520 | 8.680 | 8.460 | 8.540 | 454,305 | -0.02(-0.23%) |
Aug 10, 2023 | 8.580 | 8.860 | 8.515 | 8.560 | 448,052 | -0.01(-0.12%) |
Aug 09, 2023 | 8.620 | 8.740 | 8.400 | 8.570 | 639,190 | -0.01(-0.12%) |
Aug 08, 2023 | 8.840 | 8.860 | 8.520 | 8.580 | 1,134,179 | -0.34(-3.81%) |
Aug 07, 2023 | 9.460 | 9.460 | 8.905 | 8.920 | 1,092,643 | -0.50(-5.31%) |
Aug 04, 2023 | 9.690 | 9.870 | 9.355 | 9.420 | 738,313 | -0.24(-2.48%) |
Aug 03, 2023 | 10.06 | 10.16 | 9.540 | 9.660 | 727,607 | -0.40(-3.98%) |
Aug 02, 2023 | 10.38 | 10.58 | 10.02 | 10.06 | 1,176,224 | -0.56(-5.27%) |
Aug 01, 2023 | 10.44 | 10.65 | 10.15 | 10.62 | 868,049 | +0.25(+2.41%) |
Jul 31, 2023 | 9.920 | 10.45 | 9.920 | 10.37 | 897,503 | +0.51(+5.17%) |
Jul 28, 2023 | 9.590 | 9.990 | 9.510 | 9.860 | 1,101,807 | +0.35(+3.68%) |
Jul 27, 2023 | 9.500 | 9.630 | 9.330 | 9.510 | 1,110,459 | +0.01(+0.11%) |
Jul 26, 2023 | 9.510 | 9.600 | 9.395 | 9.500 | 581,007 | -0.01(-0.11%) |
Jul 25, 2023 | 9.700 | 9.850 | 9.470 | 9.510 | 620,108 | -0.22(-2.26%) |
Jul 24, 2023 | 10.00 | 10.03 | 9.645 | 9.730 | 846,183 | -0.29(-2.89%) |
Jul 21, 2023 | 10.03 | 10.13 | 9.750 | 10.02 | 1,002,546 | +0.07(+0.70%) |
Jul 20, 2023 | 10.26 | 10.30 | 9.930 | 9.950 | 955,131 | -0.36(-3.49%) |
Jul 19, 2023 | 10.59 | 10.76 | 10.26 | 10.31 | 681,347 | -0.32(-3.01%) |
Jul 18, 2023 | 10.62 | 10.78 | 10.54 | 10.63 | 585,528 | -0.02(-0.19%) |
Jul 17, 2023 | 10.82 | 10.99 | 10.62 | 10.65 | 584,898 | -0.24(-2.20%) |
Jul 14, 2023 | 11.03 | 11.09 | 10.84 | 10.89 | 808,547 | -0.06(-0.55%) |
Jul 13, 2023 | 11.13 | 11.20 | 10.92 | 10.95 | 811,596 | -0.23(-2.06%) |
Jul 12, 2023 | 11.54 | 11.59 | 11.14 | 11.18 | 756,586 | -0.19(-1.67%) |
Jul 11, 2023 | 11.55 | 11.55 | 11.21 | 11.37 | 1,004,944 | -0.18(-1.56%) |
Jul 10, 2023 | 11.34 | 11.62 | 11.22 | 11.55 | 872,553 | +0.20(+1.76%) |
Jul 07, 2023 | 11.65 | 11.82 | 11.21 | 11.35 | 622,270 | -0.29(-2.49%) |
Jul 06, 2023 | 11.69 | 11.70 | 11.37 | 11.64 | 598,444 | -0.14(-1.19%) |
Jul 05, 2023 | 11.85 | 11.90 | 11.49 | 11.78 | 981,869 | -0.05(-0.42%) |
Jul 03, 2023 | 11.43 | 11.95 | 11.37 | 11.83 | 402,420 | +0.37(+3.23%) |
Jun 30, 2023 | 11.25 | 11.65 | 11.03 | 11.46 | 1,368,691 | +0.34(+3.06%) |
Jun 29, 2023 | 11.16 | 11.24 | 11.06 | 11.12 | 1,054,356 | -0.04(-0.36%) |
Jun 28, 2023 | 11.27 | 11.46 | 11.08 | 11.16 | 1,204,819 | -0.11(-0.98%) |
Jun 27, 2023 | 11.28 | 11.47 | 11.07 | 11.27 | 840,197 | -0.20(-1.74%) |
Jun 26, 2023 | 11.27 | 11.76 | 11.26 | 11.47 | 978,853 | +0.02(+0.17%) |
Jun 23, 2023 | 11.03 | 11.65 | 10.93 | 11.45 | 1,744,669 | +0.31(+2.78%) |
Jun 22, 2023 | 11.71 | 11.94 | 11.02 | 11.14 | 3,011,342 | -0.48(-4.13%) |
Jun 21, 2023 | 13.18 | 13.25 | 10.51 | 11.62 | 10,321,773 | -7.82(-40.23%) |
Jun 20, 2023 | 19.46 | 19.63 | 18.71 | 19.44 | 828,728 | -0.01(-0.05%) |
Jun 16, 2023 | 19.22 | 19.49 | 18.51 | 19.45 | 1,557,582 | +0.44(+2.31%) |
Jun 15, 2023 | 19.38 | 19.73 | 18.68 | 19.01 | 834,161 | -0.37(-1.91%) |
Jun 14, 2023 | 20.30 | 20.41 | 19.07 | 19.38 | 622,427 | -0.80(-3.96%) |
Jun 13, 2023 | 19.32 | 20.28 | 19.32 | 20.18 | 772,381 | +0.97(+5.05%) |
Jun 12, 2023 | 19.68 | 19.92 | 19.07 | 19.21 | 437,075 | -0.40(-2.04%) |
Jun 09, 2023 | 20.82 | 20.84 | 19.29 | 19.61 | 432,343 | -1.18(-5.68%) |
Jun 08, 2023 | 20.42 | 20.84 | 20.22 | 20.79 | 340,406 | +0.38(+1.86%) |
Jun 07, 2023 | 20.29 | 20.50 | 20.06 | 20.41 | 282,483 | +0.11(+0.54%) |
Jun 06, 2023 | 19.48 | 20.32 | 19.39 | 20.30 | 414,490 | +0.77(+3.94%) |
Jun 05, 2023 | 19.95 | 20.16 | 19.51 | 19.53 | 429,132 | -0.52(-2.59%) |
Jun 02, 2023 | 20.79 | 20.80 | 19.96 | 20.05 | 458,755 | -0.55(-2.67%) |
Jun 01, 2023 | 19.34 | 21.00 | 19.25 | 20.60 | 791,600 | +1.31(+6.79%) |
May 31, 2023 | 19.21 | 19.85 | 18.92 | 19.29 | 528,917 | +0.06(+0.31%) |
May 30, 2023 | 19.44 | 19.63 | 18.87 | 19.23 | 460,302 | -0.22(-1.13%) |
May 26, 2023 | 19.58 | 19.80 | 19.36 | 19.45 | 309,810 | -0.17(-0.87%) |
May 25, 2023 | 20.32 | 20.32 | 19.15 | 19.62 | 496,253 | -0.78(-3.82%) |
May 24, 2023 | 20.34 | 20.51 | 20.05 | 20.40 | 396,526 | -0.15(-0.73%) |
May 23, 2023 | 20.97 | 21.80 | 20.45 | 20.55 | 318,642 | -0.43(-2.05%) |
May 22, 2023 | 21.35 | 21.88 | 20.93 | 20.98 | 353,405 | -0.29(-1.36%) |
May 19, 2023 | 20.83 | 21.27 | 20.16 | 21.27 | 557,136 | +0.55(+2.65%) |
May 18, 2023 | 20.52 | 20.73 | 20.03 | 20.72 | 321,840 | +0.16(+0.78%) |
May 17, 2023 | 19.88 | 20.59 | 19.40 | 20.56 | 571,111 | +0.56(+2.80%) |
May 16, 2023 | 21.21 | 21.56 | 19.90 | 20.00 | 978,796 | -1.66(-7.66%) |
May 15, 2023 | 22.02 | 22.30 | 21.51 | 21.66 | 1,102,735 | -0.22(-1.01%) |
May 12, 2023 | 22.26 | 22.41 | 21.56 | 21.88 | 716,521 | -0.27(-1.22%) |
May 11, 2023 | 22.25 | 22.48 | 21.86 | 22.15 | 447,287 | -0.05(-0.23%) |
May 10, 2023 | 21.98 | 22.28 | 21.50 | 22.20 | 656,873 | +0.41(+1.88%) |
May 09, 2023 | 20.83 | 22.05 | 20.42 | 21.79 | 571,612 | +0.17(+0.79%) |
May 08, 2023 | 21.41 | 21.74 | 20.91 | 21.62 | 679,951 | +0.29(+1.36%) |
May 05, 2023 | 21.21 | 21.62 | 20.82 | 21.33 | 396,059 | +0.18(+0.85%) |
May 04, 2023 | 20.73 | 21.34 | 20.14 | 21.15 | 502,770 | +0.42(+2.03%) |
May 03, 2023 | 20.25 | 21.02 | 20.11 | 20.73 | 1,210,232 | +0.56(+2.78%) |
May 02, 2023 | 20.10 | 20.42 | 19.34 | 20.17 | 612,832 | +0.06(+0.30%) |
May 01, 2023 | 19.40 | 20.47 | 19.40 | 20.11 | 471,204 | +0.70(+3.61%) |
Apr 28, 2023 | 19.05 | 19.55 | 18.72 | 19.41 | 365,859 | +0.44(+2.32%) |
Apr 27, 2023 | 19.40 | 19.53 | 18.93 | 18.97 | 314,165 | -0.37(-1.91%) |
Apr 26, 2023 | 19.46 | 19.90 | 19.12 | 19.34 | 364,223 | -0.15(-0.77%) |
Apr 25, 2023 | 19.69 | 20.17 | 19.23 | 19.49 | 338,079 | -0.23(-1.17%) |
Apr 24, 2023 | 19.64 | 20.00 | 19.54 | 19.72 | 246,001 | -0.06(-0.30%) |
Apr 21, 2023 | 19.45 | 19.94 | 19.45 | 19.78 | 350,353 | +0.29(+1.49%) |
Apr 20, 2023 | 19.13 | 19.70 | 19.02 | 19.49 | 403,130 | +0.11(+0.57%) |
Apr 19, 2023 | 19.12 | 19.76 | 19.01 | 19.38 | 296,159 | +0.07(+0.36%) |
Apr 18, 2023 | 20.18 | 20.18 | 19.13 | 19.31 | 306,865 | -0.71(-3.55%) |
Apr 17, 2023 | 19.68 | 20.49 | 19.46 | 20.02 | 547,289 | +0.47(+2.40%) |
Apr 14, 2023 | 19.51 | 19.61 | 18.80 | 19.55 | 357,901 | +0.03(+0.15%) |
Apr 13, 2023 | 18.57 | 19.79 | 18.52 | 19.52 | 636,740 | +1.05(+5.68%) |
Apr 12, 2023 | 18.93 | 19.06 | 18.39 | 18.47 | 381,253 | -0.29(-1.55%) |
Apr 11, 2023 | 19.03 | 19.26 | 18.63 | 18.76 | 326,015 | -0.20(-1.05%) |
Apr 10, 2023 | 19.47 | 19.47 | 18.87 | 18.96 | 581,434 | -0.60(-3.07%) |
Apr 06, 2023 | 19.37 | 20.05 | 19.19 | 19.56 | 363,798 | +0.15(+0.77%) |
Apr 05, 2023 | 19.49 | 19.95 | 19.21 | 19.41 | 764,832 | -0.43(-2.17%) |
Apr 04, 2023 | 20.18 | 20.57 | 19.50 | 19.84 | 652,268 | -0.35(-1.73%) |