Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.75 | 15.75 | 15.40 | 15.54 | 293,872 | -0.15(-0.96%) |
May 16, 2024 | 15.96 | 15.97 | 15.64 | 15.69 | 273,794 | -0.36(-2.24%) |
May 15, 2024 | 16.34 | 16.34 | 16.02 | 16.05 | 283,548 | -0.11(-0.68%) |
May 14, 2024 | 16.26 | 16.33 | 15.96 | 16.16 | 507,084 | +0.22(+1.38%) |
May 13, 2024 | 16.41 | 16.41 | 15.93 | 15.94 | 343,601 | -0.28(-1.73%) |
May 10, 2024 | 15.95 | 16.25 | 15.71 | 16.22 | 398,454 | +0.31(+1.95%) |
May 09, 2024 | 16.03 | 16.09 | 15.76 | 15.91 | 431,238 | -0.04(-0.25%) |
May 08, 2024 | 16.00 | 16.04 | 15.66 | 15.95 | 445,086 | -0.24(-1.48%) |
May 07, 2024 | 16.54 | 16.59 | 16.14 | 16.19 | 661,902 | -0.24(-1.46%) |
May 06, 2024 | 17.45 | 17.49 | 16.24 | 16.43 | 728,482 | -0.96(-5.52%) |
May 03, 2024 | 17.70 | 18.18 | 16.77 | 17.39 | 794,399 | +1.53(+9.65%) |
May 02, 2024 | 15.46 | 15.92 | 15.46 | 15.86 | 423,564 | +0.58(+3.80%) |
May 01, 2024 | 15.32 | 15.67 | 15.17 | 15.28 | 608,783 | -0.01(-0.07%) |
Apr 30, 2024 | 15.59 | 15.69 | 15.25 | 15.29 | 503,933 | -0.47(-2.98%) |
Apr 29, 2024 | 15.65 | 15.77 | 15.48 | 15.76 | 432,986 | +0.15(+0.96%) |
Apr 26, 2024 | 15.41 | 15.70 | 15.31 | 15.61 | 571,387 | +0.30(+1.96%) |
Apr 25, 2024 | 15.65 | 15.65 | 15.13 | 15.31 | 441,137 | -0.55(-3.47%) |
Apr 24, 2024 | 16.11 | 16.37 | 15.73 | 15.86 | 538,909 | -0.29(-1.80%) |
Apr 23, 2024 | 15.16 | 16.25 | 15.15 | 16.15 | 550,218 | +1.05(+6.95%) |
Apr 22, 2024 | 15.03 | 15.27 | 14.92 | 15.10 | 365,230 | +0.22(+1.48%) |
Apr 19, 2024 | 14.89 | 15.20 | 14.73 | 14.88 | 446,411 | -0.05(-0.33%) |
Apr 18, 2024 | 15.03 | 15.29 | 14.88 | 14.93 | 554,096 | +0.05(+0.34%) |
Apr 17, 2024 | 15.26 | 15.44 | 14.75 | 14.88 | 697,977 | -0.25(-1.65%) |
Apr 16, 2024 | 15.39 | 15.41 | 14.90 | 15.13 | 619,584 | -0.31(-2.01%) |
Apr 15, 2024 | 15.69 | 15.87 | 15.34 | 15.44 | 250,640 | +0.01(+0.06%) |
Apr 12, 2024 | 15.73 | 15.86 | 15.35 | 15.43 | 401,330 | -0.37(-2.34%) |
Apr 11, 2024 | 15.69 | 15.91 | 15.57 | 15.80 | 700,961 | +0.16(+1.02%) |
Apr 10, 2024 | 15.81 | 15.91 | 15.50 | 15.64 | 695,397 | -0.78(-4.75%) |
Apr 09, 2024 | 16.65 | 16.77 | 16.32 | 16.42 | 240,501 | -0.18(-1.08%) |
Apr 08, 2024 | 16.76 | 16.91 | 16.60 | 16.60 | 270,041 | -0.05(-0.30%) |
Apr 05, 2024 | 16.47 | 16.81 | 16.42 | 16.65 | 242,202 | +0.14(+0.85%) |
Apr 04, 2024 | 17.15 | 17.25 | 16.49 | 16.51 | 378,455 | -0.43(-2.54%) |
Apr 03, 2024 | 16.40 | 16.99 | 16.30 | 16.94 | 499,134 | +0.44(+2.67%) |
Apr 02, 2024 | 16.33 | 16.62 | 16.13 | 16.50 | 628,672 | -0.10(-0.60%) |
Apr 01, 2024 | 16.82 | 17.03 | 16.50 | 16.60 | 346,340 | -0.22(-1.31%) |
Mar 28, 2024 | 17.29 | 17.32 | 16.61 | 16.82 | 652,577 | -0.50(-2.89%) |
Mar 27, 2024 | 17.29 | 17.41 | 17.20 | 17.32 | 392,434 | +0.21(+1.23%) |
Mar 26, 2024 | 17.23 | 17.47 | 16.93 | 17.11 | 401,356 | -0.09(-0.52%) |
Mar 25, 2024 | 17.19 | 17.58 | 17.13 | 17.20 | 390,032 | +0.01(+0.06%) |
Mar 22, 2024 | 17.97 | 17.97 | 17.17 | 17.19 | 436,355 | -0.68(-3.80%) |
Mar 21, 2024 | 17.09 | 18.46 | 17.00 | 17.87 | 1,631,034 | +1.41(+8.56%) |
Mar 20, 2024 | 16.18 | 16.58 | 15.90 | 16.46 | 338,075 | +0.24(+1.48%) |
Mar 19, 2024 | 16.17 | 16.34 | 16.07 | 16.22 | 305,285 | +0.02(+0.12%) |
Mar 18, 2024 | 15.28 | 16.40 | 15.26 | 16.20 | 653,260 | +1.07(+7.07%) |
Mar 15, 2024 | 14.89 | 15.19 | 14.78 | 15.13 | 2,392,296 | +0.18(+1.20%) |
Mar 14, 2024 | 15.37 | 15.37 | 14.82 | 14.95 | 290,827 | -0.47(-3.05%) |
Mar 13, 2024 | 15.26 | 15.61 | 15.26 | 15.42 | 705,059 | +0.10(+0.65%) |
Mar 12, 2024 | 15.16 | 15.38 | 15.01 | 15.32 | 210,553 | +0.13(+0.86%) |
Mar 11, 2024 | 15.43 | 15.54 | 15.00 | 15.19 | 242,137 | -0.28(-1.81%) |
Mar 08, 2024 | 15.43 | 15.71 | 15.34 | 15.47 | 257,006 | +0.21(+1.38%) |
Mar 07, 2024 | 15.29 | 15.43 | 15.18 | 15.26 | 277,541 | +0.14(+0.93%) |
Mar 06, 2024 | 15.29 | 15.30 | 15.03 | 15.12 | 306,599 | +0.04(+0.27%) |
Mar 05, 2024 | 15.18 | 15.33 | 15.05 | 15.08 | 356,693 | -0.12(-0.79%) |
Mar 04, 2024 | 15.67 | 15.73 | 15.18 | 15.20 | 325,873 | -0.41(-2.63%) |
Mar 01, 2024 | 15.85 | 15.85 | 15.38 | 15.61 | 399,114 | -0.10(-0.64%) |
Feb 29, 2024 | 15.71 | 15.90 | 15.24 | 15.71 | 448,663 | +0.31(+2.01%) |
Feb 28, 2024 | 15.16 | 15.70 | 15.04 | 15.40 | 414,110 | +0.23(+1.52%) |
Feb 27, 2024 | 14.20 | 15.36 | 14.05 | 15.17 | 704,184 | +1.88(+14.14%) |
Feb 26, 2024 | 13.24 | 13.33 | 13.14 | 13.29 | 195,162 | +0.06(+0.45%) |
Feb 23, 2024 | 13.18 | 13.39 | 13.06 | 13.23 | 137,960 | +0.10(+0.76%) |
Feb 22, 2024 | 13.02 | 13.21 | 12.99 | 13.13 | 195,379 | +0.12(+0.92%) |
Feb 21, 2024 | 13.24 | 13.29 | 12.86 | 13.01 | 227,298 | -0.27(-2.03%) |
Feb 20, 2024 | 13.19 | 13.42 | 13.18 | 13.28 | 156,463 | -0.15(-1.12%) |
Feb 16, 2024 | 13.59 | 13.77 | 13.40 | 13.43 | 238,932 | -0.30(-2.18%) |
Feb 15, 2024 | 13.37 | 13.77 | 12.99 | 13.73 | 265,781 | +0.53(+4.01%) |
Feb 14, 2024 | 12.89 | 13.30 | 12.83 | 13.20 | 199,997 | +0.43(+3.37%) |
Feb 13, 2024 | 12.99 | 13.09 | 12.66 | 12.77 | 329,294 | -0.75(-5.54%) |
Feb 12, 2024 | 13.19 | 13.61 | 13.19 | 13.52 | 260,106 | +0.33(+2.50%) |
Feb 09, 2024 | 12.91 | 13.20 | 12.55 | 13.19 | 211,198 | +0.31(+2.40%) |
Feb 08, 2024 | 12.64 | 12.88 | 12.60 | 12.88 | 167,196 | +0.27(+2.14%) |
Feb 07, 2024 | 12.77 | 12.87 | 12.57 | 12.61 | 129,741 | -0.09(-0.71%) |
Feb 06, 2024 | 12.48 | 12.72 | 12.43 | 12.70 | 181,427 | +0.17(+1.36%) |
Feb 05, 2024 | 12.56 | 12.71 | 12.39 | 12.53 | 152,768 | -0.15(-1.18%) |
Feb 02, 2024 | 12.61 | 12.80 | 12.47 | 12.68 | 168,149 | -0.06(-0.47%) |
Feb 01, 2024 | 12.47 | 12.77 | 12.41 | 12.74 | 163,159 | +0.34(+2.74%) |
Jan 31, 2024 | 12.80 | 12.91 | 12.40 | 12.40 | 311,673 | -0.35(-2.74%) |
Jan 30, 2024 | 12.42 | 12.87 | 12.35 | 12.75 | 307,356 | +0.25(+2.00%) |
Jan 29, 2024 | 12.36 | 12.52 | 12.18 | 12.50 | 142,647 | +0.17(+1.38%) |
Jan 26, 2024 | 12.42 | 12.42 | 12.01 | 12.33 | 140,978 | +0.02(+0.16%) |
Jan 25, 2024 | 12.45 | 12.56 | 12.06 | 12.31 | 228,618 | +0.10(+0.82%) |
Jan 24, 2024 | 12.46 | 12.59 | 12.16 | 12.21 | 212,959 | -0.15(-1.21%) |
Jan 23, 2024 | 12.48 | 12.73 | 12.30 | 12.36 | 318,200 | +0.00(+0.00%) |
Jan 22, 2024 | 11.93 | 12.39 | 11.85 | 12.36 | 269,848 | +0.59(+5.01%) |
Jan 19, 2024 | 11.84 | 11.84 | 11.57 | 11.77 | 175,038 | +0.00(+0.00%) |
Jan 18, 2024 | 11.79 | 11.92 | 11.60 | 11.77 | 204,034 | +0.11(+0.94%) |
Jan 17, 2024 | 11.47 | 11.68 | 11.47 | 11.66 | 256,098 | -0.04(-0.34%) |
Jan 16, 2024 | 11.90 | 11.97 | 11.61 | 11.70 | 214,970 | -0.33(-2.74%) |
Jan 12, 2024 | 12.24 | 12.24 | 11.99 | 12.03 | 167,170 | +0.00(+0.00%) |
Jan 11, 2024 | 12.08 | 12.13 | 11.79 | 12.03 | 190,128 | -0.12(-0.99%) |
Jan 10, 2024 | 12.05 | 12.19 | 11.98 | 12.15 | 197,815 | +0.07(+0.58%) |
Jan 09, 2024 | 11.95 | 12.15 | 11.88 | 12.08 | 220,698 | -0.08(-0.66%) |
Jan 08, 2024 | 12.06 | 12.25 | 12.05 | 12.16 | 172,698 | +0.06(+0.50%) |
Jan 05, 2024 | 11.87 | 12.26 | 11.68 | 12.10 | 436,575 | +0.11(+0.92%) |
Jan 04, 2024 | 12.34 | 12.34 | 11.89 | 11.99 | 458,427 | -0.29(-2.36%) |
Jan 03, 2024 | 12.47 | 12.61 | 12.08 | 12.28 | 286,659 | -0.30(-2.38%) |
Jan 02, 2024 | 12.56 | 12.62 | 12.38 | 12.58 | 156,553 | -0.03(-0.24%) |
Dec 29, 2023 | 12.77 | 12.81 | 12.59 | 12.61 | 193,018 | -0.18(-1.41%) |
Dec 28, 2023 | 12.75 | 12.81 | 12.69 | 12.79 | 161,741 | -0.06(-0.47%) |
Dec 27, 2023 | 12.86 | 12.99 | 12.76 | 12.85 | 171,599 | +0.04(+0.31%) |
Dec 26, 2023 | 12.66 | 12.88 | 12.55 | 12.81 | 172,663 | +0.16(+1.26%) |
Dec 22, 2023 | 12.63 | 12.69 | 12.52 | 12.65 | 304,902 | +0.13(+1.04%) |
Dec 21, 2023 | 12.33 | 12.52 | 12.24 | 12.52 | 237,607 | +0.27(+2.20%) |
Dec 20, 2023 | 12.36 | 12.76 | 12.24 | 12.25 | 305,362 | -0.22(-1.76%) |
Dec 19, 2023 | 12.17 | 12.49 | 12.01 | 12.47 | 272,819 | +0.42(+3.48%) |
Dec 18, 2023 | 12.30 | 12.34 | 11.88 | 12.05 | 319,978 | -0.25(-2.03%) |
Dec 15, 2023 | 12.07 | 12.34 | 11.90 | 12.30 | 1,914,402 | +0.32(+2.67%) |
Dec 14, 2023 | 11.73 | 12.08 | 11.72 | 11.98 | 302,713 | +0.48(+4.17%) |
Dec 13, 2023 | 11.28 | 11.55 | 10.99 | 11.50 | 403,790 | +0.20(+1.77%) |
Dec 12, 2023 | 11.21 | 11.42 | 11.13 | 11.30 | 316,316 | +0.12(+1.07%) |
Dec 11, 2023 | 11.07 | 11.22 | 10.97 | 11.18 | 532,206 | +0.12(+1.08%) |
Dec 08, 2023 | 11.03 | 11.23 | 11.03 | 11.06 | 205,236 | +0.00(+0.00%) |
Dec 07, 2023 | 10.91 | 11.06 | 10.74 | 11.06 | 209,355 | +0.16(+1.47%) |
Dec 06, 2023 | 10.80 | 11.04 | 10.70 | 10.90 | 305,878 | +0.15(+1.39%) |
Dec 05, 2023 | 10.95 | 11.00 | 10.72 | 10.75 | 255,558 | -0.25(-2.27%) |
Dec 04, 2023 | 10.58 | 11.03 | 10.20 | 11.00 | 286,875 | +0.40(+3.77%) |
Dec 01, 2023 | 10.07 | 10.65 | 10.06 | 10.60 | 261,735 | +0.50(+4.95%) |
Nov 30, 2023 | 10.10 | 10.27 | 9.974 | 10.10 | 296,246 | +0.05(+0.50%) |
Nov 29, 2023 | 10.03 | 10.08 | 9.894 | 10.05 | 190,702 | +0.14(+1.41%) |
Nov 28, 2023 | 9.974 | 10.17 | 9.854 | 9.914 | 166,339 | -0.06(-0.60%) |
Nov 27, 2023 | 9.974 | 10.06 | 9.914 | 9.974 | 505,463 | -0.08(-0.79%) |
Nov 24, 2023 | 10.01 | 10.10 | 9.994 | 10.05 | 75,960 | +0.08(+0.80%) |
Nov 22, 2023 | 10.03 | 10.11 | 9.954 | 9.974 | 78,473 | +0.01(+0.10%) |
Nov 21, 2023 | 10.01 | 10.08 | 9.895 | 9.964 | 107,076 | -0.16(-1.58%) |
Nov 20, 2023 | 10.14 | 10.14 | 10.01 | 10.12 | 157,224 | -0.02(-0.20%) |
Nov 17, 2023 | 10.08 | 10.23 | 10.01 | 10.14 | 233,840 | +0.19(+1.91%) |
Nov 16, 2023 | 10.00 | 10.00 | 9.765 | 9.954 | 249,825 | -0.09(-0.89%) |
Nov 15, 2023 | 9.834 | 10.14 | 9.824 | 10.04 | 181,300 | +0.14(+1.41%) |
Nov 14, 2023 | 9.655 | 9.914 | 9.655 | 9.904 | 222,011 | +0.59(+6.32%) |
Nov 13, 2023 | 9.265 | 9.365 | 9.195 | 9.315 | 159,426 | -0.02(-0.21%) |
Nov 10, 2023 | 9.096 | 9.355 | 9.036 | 9.335 | 193,098 | +0.27(+2.97%) |
Nov 09, 2023 | 9.365 | 9.365 | 9.026 | 9.066 | 314,592 | -0.22(-2.37%) |
Nov 08, 2023 | 9.345 | 9.365 | 9.205 | 9.285 | 208,897 | -0.06(-0.64%) |
Nov 07, 2023 | 9.475 | 9.475 | 9.166 | 9.345 | 211,707 | -0.14(-1.47%) |
Nov 06, 2023 | 9.565 | 9.661 | 9.325 | 9.485 | 295,578 | -0.08(-0.84%) |
Nov 03, 2023 | 9.355 | 9.889 | 9.205 | 9.565 | 412,202 | +0.16(+1.70%) |
Nov 02, 2023 | 9.066 | 9.405 | 9.066 | 9.405 | 272,403 | +0.43(+4.78%) |
Nov 01, 2023 | 8.846 | 8.976 | 8.247 | 8.976 | 317,551 | +0.10(+1.12%) |
Oct 31, 2023 | 8.786 | 8.956 | 8.736 | 8.876 | 255,911 | +0.09(+1.02%) |
Oct 30, 2023 | 8.806 | 8.856 | 8.746 | 8.786 | 247,308 | +0.10(+1.15%) |
Oct 27, 2023 | 8.876 | 8.906 | 8.636 | 8.686 | 251,374 | -0.20(-2.25%) |
Oct 26, 2023 | 8.926 | 9.006 | 8.846 | 8.886 | 254,898 | +0.00(+0.00%) |
Oct 25, 2023 | 8.926 | 8.986 | 8.856 | 8.886 | 226,734 | -0.11(-1.22%) |
Oct 24, 2023 | 9.126 | 9.235 | 8.976 | 8.996 | 196,472 | -0.03(-0.33%) |
Oct 23, 2023 | 9.185 | 9.295 | 8.916 | 9.026 | 432,380 | -0.20(-2.16%) |
Oct 20, 2023 | 9.275 | 9.295 | 9.176 | 9.225 | 205,763 | -0.01(-0.11%) |
Oct 19, 2023 | 9.265 | 9.425 | 9.195 | 9.235 | 196,357 | -0.12(-1.28%) |
Oct 18, 2023 | 9.545 | 9.545 | 9.280 | 9.355 | 168,500 | -0.25(-2.60%) |
Oct 17, 2023 | 9.465 | 9.780 | 9.465 | 9.605 | 208,415 | +0.09(+0.94%) |
Oct 16, 2023 | 9.355 | 9.600 | 9.395 | 9.515 | 144,811 | +0.26(+2.80%) |
Oct 13, 2023 | 9.365 | 9.595 | 9.136 | 9.255 | 164,755 | -0.08(-0.86%) |
Oct 12, 2023 | 9.475 | 9.475 | 9.205 | 9.335 | 152,039 | -0.14(-1.48%) |
Oct 11, 2023 | 9.555 | 9.745 | 9.385 | 9.475 | 141,145 | -0.03(-0.32%) |
Oct 10, 2023 | 9.515 | 9.615 | 9.485 | 9.505 | 173,587 | +0.04(+0.42%) |
Oct 09, 2023 | 9.325 | 9.555 | 9.285 | 9.465 | 184,351 | +0.04(+0.42%) |
Oct 06, 2023 | 9.785 | 9.824 | 9.405 | 9.425 | 244,586 | -0.42(-4.31%) |
Oct 05, 2023 | 9.824 | 9.929 | 9.675 | 9.849 | 253,465 | +0.03(+0.36%) |
Oct 04, 2023 | 9.555 | 9.824 | 9.515 | 9.815 | 282,674 | +0.26(+2.72%) |
Oct 03, 2023 | 9.615 | 9.645 | 9.445 | 9.555 | 175,022 | -0.07(-0.73%) |
Oct 02, 2023 | 9.785 | 9.894 | 9.485 | 9.625 | 284,562 | -0.17(-1.73%) |
Sep 29, 2023 | 10.01 | 10.04 | 9.720 | 9.795 | 370,598 | -0.17(-1.70%) |
Sep 28, 2023 | 9.934 | 10.13 | 9.934 | 9.964 | 347,582 | +0.03(+0.30%) |
Sep 27, 2023 | 9.755 | 10.00 | 9.755 | 9.934 | 255,640 | +0.26(+2.68%) |
Sep 26, 2023 | 9.675 | 9.834 | 9.625 | 9.675 | 242,937 | -0.14(-1.42%) |
Sep 25, 2023 | 9.645 | 9.854 | 9.770 | 9.815 | 164,525 | +0.08(+0.82%) |
Sep 22, 2023 | 10.03 | 10.08 | 9.715 | 9.735 | 210,369 | -0.25(-2.50%) |
Sep 21, 2023 | 9.705 | 10.02 | 9.625 | 9.984 | 630,671 | +0.25(+2.56%) |
Sep 20, 2023 | 9.795 | 10.02 | 9.715 | 9.735 | 182,016 | -0.02(-0.20%) |
Sep 19, 2023 | 9.705 | 9.775 | 9.635 | 9.755 | 148,762 | +0.02(+0.21%) |
Sep 18, 2023 | 9.785 | 9.805 | 9.585 | 9.735 | 209,243 | +0.00(+0.00%) |
Sep 15, 2023 | 9.834 | 9.884 | 9.615 | 9.735 | 1,024,663 | -0.15(-1.52%) |
Sep 14, 2023 | 9.685 | 9.904 | 9.605 | 9.884 | 195,493 | +0.35(+3.66%) |
Sep 13, 2023 | 9.415 | 9.545 | 9.275 | 9.535 | 281,364 | +0.10(+1.06%) |
Sep 12, 2023 | 9.725 | 9.785 | 9.395 | 9.435 | 263,513 | -0.33(-3.37%) |
Sep 11, 2023 | 9.505 | 9.780 | 9.445 | 9.765 | 380,261 | +0.31(+3.27%) |
Sep 08, 2023 | 9.485 | 9.575 | 9.285 | 9.455 | 280,734 | -0.01(-0.11%) |
Sep 07, 2023 | 9.884 | 9.939 | 9.335 | 9.465 | 734,533 | -0.47(-4.72%) |
Sep 06, 2023 | 10.23 | 10.23 | 9.859 | 9.934 | 364,166 | -0.32(-3.12%) |
Sep 05, 2023 | 10.51 | 10.51 | 10.21 | 10.25 | 482,533 | -0.36(-3.39%) |
Sep 01, 2023 | 10.35 | 10.72 | 10.35 | 10.61 | 249,732 | +0.30(+2.90%) |
Aug 31, 2023 | 10.27 | 10.42 | 10.18 | 10.31 | 250,952 | +0.09(+0.88%) |
Aug 30, 2023 | 10.09 | 10.28 | 10.09 | 10.22 | 437,793 | +0.08(+0.79%) |
Aug 29, 2023 | 9.955 | 10.15 | 9.845 | 10.14 | 142,808 | +0.20(+2.01%) |
Aug 28, 2023 | 9.845 | 10.01 | 9.845 | 9.945 | 222,762 | +0.10(+1.01%) |
Aug 25, 2023 | 9.895 | 9.940 | 9.735 | 9.845 | 144,473 | +0.01(+0.10%) |
Aug 24, 2023 | 9.885 | 10.05 | 9.790 | 9.835 | 228,640 | -0.14(-1.40%) |
Aug 23, 2023 | 9.855 | 10.01 | 9.775 | 9.974 | 134,133 | +0.09(+0.91%) |
Aug 22, 2023 | 9.855 | 9.940 | 9.795 | 9.885 | 155,272 | +0.06(+0.66%) |
Aug 21, 2023 | 10.00 | 10.04 | 9.795 | 9.820 | 179,256 | -0.14(-1.45%) |
Aug 18, 2023 | 9.825 | 10.00 | 9.825 | 9.965 | 194,407 | +0.02(+0.20%) |
Aug 17, 2023 | 9.905 | 10.03 | 9.845 | 9.945 | 225,183 | +0.05(+0.50%) |
Aug 16, 2023 | 10.03 | 10.18 | 9.885 | 9.895 | 171,062 | -0.22(-2.17%) |
Aug 15, 2023 | 10.18 | 10.19 | 10.05 | 10.11 | 153,958 | -0.09(-0.88%) |
Aug 14, 2023 | 10.28 | 10.28 | 10.10 | 10.20 | 188,802 | -0.11(-1.06%) |
Aug 11, 2023 | 10.22 | 10.33 | 9.984 | 10.31 | 226,800 | +0.07(+0.68%) |
Aug 10, 2023 | 10.37 | 10.51 | 10.21 | 10.24 | 216,612 | -0.10(-0.96%) |
Aug 09, 2023 | 10.30 | 10.39 | 10.17 | 10.34 | 217,589 | +0.05(+0.48%) |
Aug 08, 2023 | 10.10 | 10.33 | 9.994 | 10.29 | 388,384 | +0.07(+0.68%) |
Aug 07, 2023 | 9.974 | 10.36 | 9.925 | 10.22 | 442,343 | +0.48(+4.91%) |
Aug 04, 2023 | 10.07 | 10.29 | 9.655 | 9.745 | 392,448 | -0.08(-0.81%) |
Aug 03, 2023 | 9.715 | 9.855 | 9.655 | 9.825 | 229,203 | +0.04(+0.41%) |
Aug 02, 2023 | 9.755 | 9.810 | 9.665 | 9.785 | 200,961 | -0.06(-0.61%) |
Aug 01, 2023 | 9.665 | 9.880 | 9.585 | 9.845 | 238,845 | +0.10(+1.02%) |
Jul 31, 2023 | 9.496 | 9.765 | 9.496 | 9.745 | 220,072 | +0.25(+2.63%) |
Jul 28, 2023 | 9.765 | 9.815 | 9.436 | 9.496 | 229,941 | -0.17(-1.75%) |
Jul 27, 2023 | 9.526 | 9.665 | 9.498 | 9.665 | 647,720 | +0.18(+1.89%) |
Jul 26, 2023 | 9.276 | 9.536 | 9.276 | 9.486 | 323,441 | +0.19(+2.04%) |
Jul 25, 2023 | 9.306 | 9.406 | 9.201 | 9.296 | 248,183 | -0.05(-0.53%) |
Jul 24, 2023 | 9.137 | 9.426 | 9.127 | 9.346 | 215,328 | +0.17(+1.85%) |
Jul 21, 2023 | 9.206 | 9.276 | 9.107 | 9.177 | 233,832 | +0.08(+0.88%) |
Jul 20, 2023 | 9.187 | 9.216 | 8.992 | 9.097 | 234,566 | -0.09(-0.98%) |
Jul 19, 2023 | 9.206 | 9.226 | 8.837 | 9.187 | 189,851 | -0.01(-0.11%) |
Jul 18, 2023 | 9.037 | 9.266 | 9.017 | 9.196 | 236,220 | +0.12(+1.32%) |
Jul 17, 2023 | 9.077 | 9.187 | 9.017 | 9.077 | 166,975 | -0.04(-0.44%) |
Jul 14, 2023 | 9.147 | 9.147 | 8.967 | 9.117 | 230,656 | -0.07(-0.76%) |
Jul 13, 2023 | 9.127 | 9.251 | 9.077 | 9.187 | 246,774 | +0.11(+1.21%) |
Jul 12, 2023 | 9.037 | 9.187 | 8.967 | 9.077 | 283,254 | +0.25(+2.82%) |
Jul 11, 2023 | 8.728 | 8.847 | 8.698 | 8.827 | 261,405 | +0.08(+0.97%) |
Jul 10, 2023 | 8.738 | 8.907 | 8.658 | 8.743 | 221,901 | -0.05(-0.62%) |
Jul 07, 2023 | 8.588 | 8.857 | 8.588 | 8.797 | 465,850 | +0.12(+1.38%) |
Jul 06, 2023 | 8.648 | 8.698 | 8.468 | 8.678 | 292,996 | -0.06(-0.68%) |
Jul 05, 2023 | 8.987 | 8.987 | 8.733 | 8.738 | 331,695 | -0.29(-3.20%) |
Jul 03, 2023 | 8.738 | 9.057 | 8.728 | 9.027 | 189,750 | +0.26(+2.96%) |
Jun 30, 2023 | 8.748 | 8.812 | 8.623 | 8.768 | 309,081 | +0.12(+1.38%) |
Jun 29, 2023 | 8.458 | 8.668 | 8.458 | 8.648 | 187,070 | +0.20(+2.36%) |
Jun 28, 2023 | 8.518 | 8.558 | 8.418 | 8.448 | 215,585 | -0.06(-0.70%) |
Jun 27, 2023 | 8.339 | 8.558 | 8.289 | 8.508 | 179,012 | +0.21(+2.52%) |
Jun 26, 2023 | 8.249 | 8.389 | 8.189 | 8.299 | 271,374 | +0.01(+0.12%) |
Jun 23, 2023 | 8.249 | 8.399 | 8.129 | 8.289 | 2,008,742 | -0.15(-1.77%) |
Jun 22, 2023 | 8.319 | 8.448 | 8.039 | 8.438 | 332,630 | +0.13(+1.56%) |
Jun 21, 2023 | 8.399 | 8.488 | 8.224 | 8.309 | 491,507 | -0.08(-0.95%) |
Jun 20, 2023 | 8.349 | 8.428 | 8.214 | 8.389 | 619,542 | -0.02(-0.24%) |
Jun 16, 2023 | 8.329 | 8.428 | 8.109 | 8.409 | 2,467,543 | +0.13(+1.57%) |
Jun 15, 2023 | 8.109 | 8.289 | 7.990 | 8.279 | 576,636 | +0.15(+1.84%) |
Jun 14, 2023 | 8.149 | 8.239 | 8.039 | 8.129 | 735,340 | +0.00(+0.00%) |
Jun 13, 2023 | 8.099 | 8.269 | 7.970 | 8.129 | 418,877 | +0.08(+0.99%) |
Jun 12, 2023 | 8.119 | 8.119 | 7.960 | 8.049 | 501,888 | -0.10(-1.22%) |
Jun 09, 2023 | 7.980 | 8.169 | 7.511 | 8.149 | 599,258 | +0.18(+2.25%) |
Jun 08, 2023 | 8.089 | 8.109 | 7.850 | 7.970 | 248,369 | -0.12(-1.48%) |
Jun 07, 2023 | 7.790 | 8.109 | 7.790 | 8.089 | 363,827 | +0.39(+5.12%) |
Jun 06, 2023 | 7.202 | 7.730 | 7.062 | 7.695 | 1,081,801 | +0.46(+6.41%) |
Jun 05, 2023 | 7.321 | 7.396 | 7.152 | 7.232 | 410,114 | -0.15(-2.03%) |
Jun 02, 2023 | 7.162 | 7.431 | 7.042 | 7.381 | 430,226 | +0.35(+4.96%) |