Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.27 | 12.25 | 12.16 | 12.26 | 2,753,544 | -0.02(-0.16%) |
Mar 27, 2024 | 12.28 | 12.40 | 12.14 | 12.28 | 2,102,057 | +0.13(+1.07%) |
Mar 26, 2024 | 12.54 | 12.61 | 12.12 | 12.15 | 1,813,940 | -0.25(-2.02%) |
Mar 25, 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 1,500,156 | +0.10(+0.81%) |
Mar 22, 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 1,644,489 | -0.27(-2.15%) |
Mar 21, 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 2,297,277 | +0.09(+0.72%) |
Mar 20, 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 2,367,779 | +0.47(+3.91%) |
Mar 19, 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 3,067,191 | -0.05(-0.41%) |
Mar 18, 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 2,955,245 | +0.10(+0.84%) |
Mar 15, 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 2,474,104 | -0.29(-2.37%) |
Mar 14, 2024 | 12.58 | 12.64 | 12.11 | 12.25 | 2,085,028 | -0.34(-2.70%) |
Mar 13, 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 1,424,178 | -0.03(-0.24%) |
Mar 12, 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 1,432,627 | -0.18(-1.41%) |
Mar 11, 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 1,430,915 | -0.13(-1.01%) |
Mar 08, 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 1,430,331 | +0.03(+0.23%) |
Mar 07, 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 2,053,663 | +0.02(+0.16%) |
Mar 06, 2024 | 13.02 | 13.14 | 12.87 | 12.88 | 1,417,721 | +0.09(+0.70%) |
Mar 05, 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 2,154,742 | -0.30(-2.29%) |
Mar 04, 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 1,775,473 | -0.41(-3.04%) |
Mar 01, 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 2,352,467 | +0.40(+3.05%) |
Feb 29, 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 2,023,743 | +0.04(+0.31%) |
Feb 28, 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 1,351,380 | -0.05(-0.38%) |
Feb 27, 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 2,002,979 | -0.22(-1.65%) |
Feb 26, 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 1,638,322 | +0.13(+0.98%) |
Feb 23, 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 1,855,504 | +0.10(+0.76%) |
Feb 22, 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 2,650,980 | +0.09(+0.69%) |
Feb 21, 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 2,829,510 | +0.33(+2.60%) |
Feb 20, 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 4,498,472 | -1.05(-7.65%) |
Feb 16, 2024 | 13.75 | 13.90 | 13.42 | 13.73 | 2,966,765 | -0.14(-1.05%) |
Feb 15, 2024 | 15.39 | 15.39 | 13.69 | 13.88 | 7,147,153 | -1.37(-8.96%) |
Feb 14, 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 6,369,310 | +1.32(+9.48%) |
Feb 13, 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 2,419,746 | -0.79(-5.37%) |
Feb 12, 2024 | 14.55 | 15.05 | 14.44 | 14.71 | 1,668,933 | +0.24(+1.66%) |
Feb 09, 2024 | 14.20 | 14.51 | 14.08 | 14.47 | 2,105,169 | +0.43(+3.06%) |
Feb 08, 2024 | 13.99 | 14.41 | 13.80 | 14.04 | 1,648,713 | +0.13(+0.93%) |
Feb 07, 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 1,234,107 | -0.02(-0.14%) |
Feb 06, 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 1,224,518 | +0.42(+3.11%) |
Feb 05, 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 1,845,276 | -0.64(-4.52%) |
Feb 02, 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 1,331,999 | +0.18(+1.29%) |
Feb 01, 2024 | 13.82 | 14.00 | 13.60 | 13.97 | 1,128,715 | +0.26(+1.90%) |
Jan 31, 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 1,263,742 | -0.68(-4.73%) |
Jan 30, 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 1,193,469 | -0.20(-1.37%) |
Jan 29, 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 1,359,313 | +0.52(+3.70%) |
Jan 26, 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 1,158,738 | -0.06(-0.42%) |
Jan 25, 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 1,264,522 | -0.03(-0.21%) |
Jan 24, 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 1,850,029 | -0.62(-4.19%) |
Jan 23, 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 1,530,074 | -0.28(-1.86%) |
Jan 22, 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 2,756,685 | +0.54(+3.72%) |
Jan 19, 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 1,352,322 | +0.20(+1.40%) |
Jan 18, 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 1,235,374 | -0.08(-0.56%) |
Jan 17, 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 1,123,854 | -0.29(-1.97%) |
Jan 16, 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 2,101,912 | -0.18(-1.21%) |
Jan 12, 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 1,225,175 | -0.15(-1.00%) |
Jan 11, 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 1,551,887 | -0.17(-1.12%) |
Jan 10, 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 1,487,757 | -0.04(-0.26%) |
Jan 09, 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 3,225,010 | -0.43(-2.75%) |
Jan 08, 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 4,494,031 | +1.61(+11.46%) |
Jan 05, 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 1,372,374 | +0.16(+1.15%) |
Jan 04, 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 997,423 | -0.03(-0.22%) |
Jan 03, 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 1,736,132 | -0.42(-2.93%) |
Jan 02, 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 1,673,082 | -0.53(-3.56%) |
Dec 29, 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 1,535,665 | -0.20(-1.33%) |
Dec 28, 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 1,057,487 | -0.11(-0.72%) |
Dec 27, 2023 | 15.23 | 15.32 | 14.97 | 15.18 | 853,597 | -0.10(-0.65%) |
Dec 26, 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 1,449,388 | +0.65(+4.44%) |
Dec 22, 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 1,125,973 | -0.14(-0.95%) |
Dec 21, 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 2,036,996 | +0.08(+0.54%) |
Dec 20, 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 3,335,819 | -0.61(-3.99%) |
Dec 19, 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 3,429,703 | -0.19(-1.23%) |
Dec 18, 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 3,037,113 | +0.69(+4.66%) |
Dec 15, 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 2,375,589 | -0.11(-0.74%) |
Dec 14, 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 2,791,589 | +0.24(+1.64%) |
Dec 13, 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 2,112,549 | +0.41(+2.88%) |
Dec 12, 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 1,240,762 | +0.15(+1.06%) |
Dec 11, 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 1,632,949 | +0.05(+0.36%) |
Dec 08, 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 1,160,824 | +0.31(+2.25%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 1,055,468 | -0.22(-1.57%) |
Dec 06, 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 1,494,260 | +0.11(+0.79%) |
Dec 05, 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 1,560,837 | -0.11(-0.79%) |
Dec 04, 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 2,855,896 | -0.31(-2.17%) |
Dec 01, 2023 | 14.00 | 14.31 | 13.51 | 14.28 | 2,220,528 | +0.19(+1.35%) |
Nov 30, 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 1,829,434 | -0.17(-1.19%) |
Nov 29, 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 1,570,511 | +0.01(+0.07%) |
Nov 28, 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 2,126,609 | +0.19(+1.35%) |
Nov 27, 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 2,196,467 | -0.19(-1.33%) |
Nov 24, 2023 | 14.06 | 14.49 | 14.06 | 14.25 | 932,768 | +0.04(+0.28%) |
Nov 22, 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 2,145,746 | +0.56(+4.10%) |
Nov 21, 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 2,310,467 | -0.58(-4.08%) |
Nov 20, 2023 | 14.36 | 14.77 | 14.21 | 14.23 | 2,123,009 | -0.09(-0.63%) |
Nov 17, 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 1,912,496 | +0.21(+1.49%) |
Nov 16, 2023 | 14.35 | 14.39 | 13.87 | 14.11 | 1,871,664 | -0.37(-2.56%) |
Nov 15, 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 2,316,361 | +0.06(+0.42%) |
Nov 14, 2023 | 14.23 | 14.60 | 14.04 | 14.42 | 4,192,191 | +0.71(+5.18%) |
Nov 13, 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 2,893,188 | -0.09(-0.65%) |
Nov 10, 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 3,650,848 | +0.46(+3.45%) |
Nov 09, 2023 | 13.36 | 13.62 | 12.97 | 13.34 | 5,332,181 | +0.05(+0.38%) |
Nov 08, 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 11,883,845 | +1.26(+10.52%) |
Nov 07, 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 3,982,129 | +0.70(+6.13%) |
Nov 06, 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 1,683,569 | +0.06(+0.53%) |
Nov 03, 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 1,955,683 | +0.40(+3.68%) |
Nov 02, 2023 | 10.29 | 10.88 | 10.28 | 10.87 | 3,103,868 | +0.89(+8.92%) |
Nov 01, 2023 | 10.26 | 10.31 | 9.560 | 9.980 | 3,179,408 | -0.47(-4.50%) |
Oct 31, 2023 | 10.36 | 10.54 | 10.20 | 10.45 | 1,810,623 | +0.15(+1.46%) |
Oct 30, 2023 | 10.45 | 10.51 | 10.19 | 10.30 | 1,572,990 | -0.01(-0.10%) |
Oct 27, 2023 | 10.36 | 10.41 | 10.18 | 10.31 | 1,047,211 | +0.08(+0.78%) |
Oct 26, 2023 | 10.24 | 10.45 | 10.02 | 10.23 | 890,085 | +0.06(+0.59%) |
Oct 25, 2023 | 10.75 | 10.89 | 10.02 | 10.17 | 2,348,483 | -0.97(-8.71%) |
Oct 24, 2023 | 10.98 | 11.21 | 10.84 | 11.14 | 924,394 | +0.36(+3.34%) |
Oct 23, 2023 | 10.75 | 11.02 | 10.64 | 10.78 | 1,074,529 | -0.14(-1.28%) |
Oct 20, 2023 | 11.12 | 11.18 | 10.86 | 10.92 | 1,112,467 | -0.14(-1.27%) |
Oct 19, 2023 | 11.22 | 11.37 | 11.00 | 11.06 | 911,351 | -0.12(-1.07%) |
Oct 18, 2023 | 11.17 | 11.46 | 11.05 | 11.18 | 1,397,915 | -0.17(-1.50%) |
Oct 17, 2023 | 11.11 | 11.51 | 10.96 | 11.35 | 1,459,370 | +0.14(+1.25%) |
Oct 16, 2023 | 11.18 | 11.33 | 10.94 | 11.21 | 1,187,125 | +0.09(+0.81%) |
Oct 13, 2023 | 11.19 | 11.29 | 10.92 | 11.12 | 1,098,540 | +0.03(+0.27%) |
Oct 12, 2023 | 11.47 | 11.50 | 11.05 | 11.09 | 1,436,942 | -0.37(-3.23%) |
Oct 11, 2023 | 11.63 | 11.72 | 11.32 | 11.46 | 1,023,649 | -0.05(-0.43%) |
Oct 10, 2023 | 11.25 | 11.63 | 11.25 | 11.51 | 1,439,550 | +0.37(+3.32%) |
Oct 09, 2023 | 10.94 | 11.20 | 10.92 | 11.14 | 1,123,292 | +0.03(+0.27%) |
Oct 06, 2023 | 10.57 | 11.38 | 10.57 | 11.11 | 1,624,521 | +0.36(+3.35%) |
Oct 05, 2023 | 10.81 | 11.00 | 10.61 | 10.75 | 1,475,753 | -0.16(-1.47%) |
Oct 04, 2023 | 11.02 | 11.18 | 10.74 | 10.91 | 1,484,171 | +0.00(+0.00%) |
Oct 03, 2023 | 11.61 | 11.69 | 10.88 | 10.91 | 1,894,547 | -0.69(-5.95%) |
Oct 02, 2023 | 11.33 | 11.75 | 11.21 | 11.60 | 1,833,217 | +0.24(+2.11%) |
Sep 29, 2023 | 11.71 | 11.78 | 11.23 | 11.36 | 2,809,926 | -0.14(-1.22%) |
Sep 28, 2023 | 11.21 | 11.58 | 11.21 | 11.50 | 1,334,759 | +0.22(+1.95%) |
Sep 27, 2023 | 11.43 | 11.53 | 11.16 | 11.28 | 959,959 | +0.01(+0.09%) |
Sep 26, 2023 | 11.28 | 11.47 | 11.13 | 11.27 | 1,400,323 | -0.25(-2.17%) |
Sep 25, 2023 | 11.28 | 11.67 | 11.49 | 11.52 | 1,431,975 | +0.08(+0.70%) |
Sep 22, 2023 | 11.76 | 11.81 | 11.42 | 11.44 | 2,148,263 | -0.19(-1.63%) |
Sep 21, 2023 | 12.22 | 12.26 | 11.62 | 11.63 | 2,402,503 | -0.96(-7.63%) |
Sep 20, 2023 | 12.79 | 13.05 | 12.57 | 12.59 | 1,685,052 | -0.05(-0.40%) |
Sep 19, 2023 | 12.50 | 12.68 | 12.34 | 12.64 | 2,030,868 | +0.08(+0.64%) |
Sep 18, 2023 | 13.03 | 13.10 | 12.46 | 12.56 | 3,692,110 | -0.65(-4.92%) |
Sep 15, 2023 | 13.38 | 13.40 | 12.96 | 13.21 | 1,820,070 | -0.25(-1.86%) |
Sep 14, 2023 | 13.40 | 13.57 | 13.22 | 13.46 | 1,420,504 | +0.08(+0.60%) |
Sep 13, 2023 | 13.61 | 13.73 | 13.34 | 13.38 | 1,161,218 | -0.31(-2.26%) |
Sep 12, 2023 | 14.13 | 14.41 | 13.52 | 13.69 | 2,603,917 | -0.58(-4.06%) |
Sep 11, 2023 | 14.56 | 14.70 | 14.12 | 14.27 | 1,197,070 | -0.04(-0.28%) |
Sep 08, 2023 | 14.55 | 14.62 | 14.20 | 14.31 | 1,121,506 | -0.16(-1.11%) |
Sep 07, 2023 | 14.49 | 14.85 | 14.31 | 14.47 | 1,979,406 | -0.35(-2.36%) |
Sep 06, 2023 | 14.95 | 15.47 | 13.85 | 14.82 | 3,647,372 | -0.08(-0.54%) |
Sep 05, 2023 | 14.86 | 15.04 | 14.72 | 14.90 | 1,746,163 | -0.06(-0.40%) |
Sep 01, 2023 | 14.80 | 15.06 | 14.76 | 14.96 | 2,034,164 | +0.15(+1.01%) |
Aug 31, 2023 | 15.01 | 15.23 | 14.71 | 14.81 | 2,363,316 | -0.15(-1.00%) |
Aug 30, 2023 | 14.45 | 15.03 | 14.18 | 14.96 | 1,707,525 | +0.51(+3.53%) |
Aug 29, 2023 | 14.19 | 14.48 | 14.08 | 14.45 | 1,337,224 | +0.34(+2.41%) |
Aug 28, 2023 | 14.25 | 14.58 | 13.67 | 14.11 | 3,302,865 | -0.64(-4.34%) |
Aug 25, 2023 | 14.75 | 14.97 | 14.26 | 14.75 | 1,920,994 | +0.00(+0.00%) |
Aug 24, 2023 | 15.65 | 15.81 | 14.62 | 14.75 | 4,523,613 | -0.80(-5.14%) |
Aug 23, 2023 | 14.38 | 15.69 | 14.18 | 15.55 | 4,923,529 | +1.18(+8.21%) |
Aug 22, 2023 | 14.26 | 14.83 | 14.06 | 14.37 | 2,604,721 | +0.28(+1.99%) |
Aug 21, 2023 | 13.78 | 14.20 | 13.71 | 14.09 | 2,961,810 | +0.19(+1.37%) |
Aug 18, 2023 | 13.50 | 14.06 | 13.10 | 13.90 | 2,586,655 | +0.12(+0.87%) |
Aug 17, 2023 | 14.09 | 14.38 | 13.75 | 13.78 | 2,140,468 | -0.17(-1.22%) |
Aug 16, 2023 | 14.05 | 14.16 | 13.76 | 13.95 | 1,287,972 | -0.33(-2.31%) |
Aug 15, 2023 | 13.78 | 14.34 | 13.41 | 14.28 | 2,207,656 | +0.43(+3.10%) |
Aug 14, 2023 | 14.11 | 14.12 | 13.59 | 13.85 | 2,162,421 | -0.48(-3.35%) |
Aug 11, 2023 | 14.07 | 14.46 | 13.94 | 14.33 | 1,527,923 | +0.14(+0.99%) |
Aug 10, 2023 | 14.30 | 14.73 | 14.04 | 14.19 | 1,685,995 | +0.06(+0.42%) |
Aug 09, 2023 | 14.33 | 14.58 | 13.82 | 14.13 | 2,339,912 | -0.19(-1.33%) |
Aug 08, 2023 | 14.11 | 14.47 | 13.69 | 14.32 | 2,316,275 | -0.17(-1.17%) |
Aug 07, 2023 | 14.92 | 14.92 | 14.02 | 14.49 | 3,284,016 | -0.31(-2.09%) |
Aug 04, 2023 | 14.60 | 15.88 | 14.08 | 14.80 | 9,231,906 | +0.42(+2.92%) |
Aug 03, 2023 | 13.00 | 14.50 | 12.50 | 14.38 | 21,914,696 | +4.41(+44.23%) |
Aug 02, 2023 | 9.830 | 10.02 | 9.680 | 9.970 | 2,648,386 | -0.05(-0.50%) |
Aug 01, 2023 | 10.27 | 10.30 | 9.950 | 10.02 | 1,940,789 | -0.41(-3.93%) |
Jul 31, 2023 | 10.75 | 10.85 | 10.35 | 10.43 | 1,961,247 | +0.07(+0.68%) |
Jul 28, 2023 | 10.30 | 10.48 | 10.25 | 10.36 | 2,081,679 | +0.26(+2.57%) |
Jul 27, 2023 | 10.37 | 10.41 | 10.03 | 10.10 | 1,498,209 | -0.18(-1.75%) |
Jul 26, 2023 | 9.840 | 10.28 | 9.802 | 10.28 | 1,466,740 | +0.38(+3.84%) |
Jul 25, 2023 | 9.960 | 10.05 | 9.880 | 9.900 | 1,028,621 | -0.03(-0.30%) |
Jul 24, 2023 | 10.13 | 10.25 | 9.920 | 9.930 | 1,053,095 | -0.14(-1.39%) |
Jul 21, 2023 | 10.41 | 10.45 | 10.00 | 10.07 | 929,243 | -0.20(-1.95%) |
Jul 20, 2023 | 10.46 | 10.61 | 10.19 | 10.27 | 1,180,464 | -0.30(-2.84%) |
Jul 19, 2023 | 10.79 | 10.98 | 10.49 | 10.57 | 1,300,479 | -0.12(-1.12%) |
Jul 18, 2023 | 10.84 | 10.96 | 10.54 | 10.69 | 1,124,422 | -0.21(-1.93%) |
Jul 17, 2023 | 10.72 | 10.95 | 10.62 | 10.90 | 856,854 | +0.15(+1.40%) |
Jul 14, 2023 | 10.91 | 11.09 | 10.62 | 10.75 | 1,105,944 | -0.02(-0.19%) |
Jul 13, 2023 | 10.39 | 10.90 | 10.34 | 10.77 | 1,800,712 | +0.42(+4.06%) |
Jul 12, 2023 | 10.40 | 10.55 | 10.02 | 10.35 | 2,049,920 | +0.14(+1.37%) |
Jul 11, 2023 | 9.220 | 10.23 | 9.220 | 10.21 | 2,003,064 | +1.13(+12.44%) |
Jul 10, 2023 | 9.020 | 9.350 | 8.935 | 9.080 | 1,095,803 | -0.04(-0.44%) |
Jul 07, 2023 | 8.750 | 9.200 | 8.750 | 9.120 | 1,177,919 | +0.47(+5.43%) |
Jul 06, 2023 | 8.810 | 8.819 | 8.490 | 8.650 | 1,301,898 | -0.29(-3.24%) |
Jul 05, 2023 | 9.080 | 9.080 | 8.830 | 8.940 | 967,592 | -0.19(-2.08%) |
Jul 03, 2023 | 9.350 | 9.360 | 9.030 | 9.130 | 810,215 | -0.21(-2.25%) |
Jun 30, 2023 | 9.190 | 9.490 | 9.150 | 9.340 | 1,471,300 | +0.31(+3.43%) |
Jun 29, 2023 | 9.230 | 9.345 | 8.910 | 9.030 | 1,188,089 | -0.24(-2.59%) |
Jun 28, 2023 | 9.120 | 9.280 | 9.020 | 9.270 | 1,232,984 | +0.24(+2.66%) |
Jun 27, 2023 | 8.910 | 9.170 | 8.790 | 9.030 | 1,089,116 | +0.24(+2.73%) |
Jun 26, 2023 | 8.830 | 9.010 | 8.730 | 8.790 | 1,118,326 | -0.14(-1.57%) |
Jun 23, 2023 | 8.940 | 9.010 | 8.790 | 8.930 | 1,726,106 | -0.21(-2.30%) |
Jun 22, 2023 | 9.040 | 9.250 | 8.870 | 9.140 | 1,152,696 | +0.03(+0.33%) |
Jun 21, 2023 | 9.200 | 9.220 | 8.825 | 9.110 | 1,337,548 | -0.07(-0.76%) |
Jun 20, 2023 | 9.290 | 9.350 | 9.000 | 9.180 | 1,548,312 | -0.18(-1.92%) |
Jun 16, 2023 | 9.630 | 9.640 | 9.270 | 9.360 | 1,434,438 | -0.14(-1.47%) |
Jun 15, 2023 | 9.100 | 9.540 | 9.000 | 9.500 | 1,428,682 | +0.31(+3.37%) |
Jun 14, 2023 | 9.380 | 9.450 | 9.060 | 9.190 | 1,238,630 | -0.14(-1.50%) |
Jun 13, 2023 | 8.700 | 9.370 | 8.605 | 9.330 | 1,846,200 | +0.69(+7.99%) |
Jun 12, 2023 | 8.520 | 8.740 | 8.411 | 8.640 | 1,202,912 | +0.14(+1.65%) |
Jun 09, 2023 | 8.720 | 8.850 | 8.360 | 8.500 | 1,734,521 | -0.12(-1.39%) |
Jun 08, 2023 | 9.140 | 9.140 | 8.560 | 8.620 | 1,432,188 | -0.49(-5.38%) |
Jun 07, 2023 | 9.110 | 9.280 | 8.910 | 9.110 | 1,435,142 | +0.01(+0.11%) |
Jun 06, 2023 | 8.450 | 9.190 | 8.420 | 9.100 | 2,048,711 | +0.65(+7.69%) |
Jun 05, 2023 | 8.740 | 8.770 | 8.320 | 8.450 | 2,481,553 | -0.33(-3.76%) |
Jun 02, 2023 | 8.710 | 8.850 | 8.540 | 8.780 | 8,941,032 | +0.27(+3.17%) |
Jun 01, 2023 | 8.180 | 8.665 | 8.155 | 8.510 | 2,742,099 | +0.31(+3.78%) |
May 31, 2023 | 7.690 | 8.250 | 7.680 | 8.200 | 3,508,353 | +0.48(+6.22%) |
May 30, 2023 | 8.020 | 8.200 | 7.610 | 7.720 | 3,031,793 | -0.13(-1.66%) |
May 26, 2023 | 7.700 | 7.950 | 7.665 | 7.850 | 1,621,528 | +0.25(+3.29%) |
May 25, 2023 | 8.070 | 8.080 | 7.540 | 7.600 | 18,934,352 | -0.50(-6.17%) |
May 24, 2023 | 8.270 | 8.371 | 8.080 | 8.100 | 1,014,980 | -0.24(-2.88%) |
May 23, 2023 | 8.340 | 8.460 | 8.280 | 8.340 | 1,657,468 | -0.09(-1.07%) |
May 22, 2023 | 8.030 | 8.515 | 8.030 | 8.430 | 1,531,733 | +0.41(+5.11%) |
May 19, 2023 | 8.300 | 8.300 | 8.010 | 8.020 | 1,482,144 | -0.23(-2.79%) |
May 18, 2023 | 8.440 | 8.435 | 8.090 | 8.250 | 1,674,410 | -0.10(-1.20%) |
May 17, 2023 | 8.100 | 8.440 | 7.985 | 8.350 | 1,601,404 | +0.26(+3.21%) |
May 16, 2023 | 8.000 | 8.135 | 7.960 | 8.090 | 1,791,546 | +0.04(+0.50%) |
May 15, 2023 | 7.980 | 8.080 | 7.875 | 8.050 | 3,288,289 | +0.05(+0.63%) |
May 12, 2023 | 7.820 | 8.000 | 7.725 | 8.000 | 2,709,224 | +0.23(+2.96%) |
May 11, 2023 | 8.110 | 8.110 | 7.740 | 7.770 | 2,154,499 | -0.28(-3.48%) |
May 10, 2023 | 8.050 | 8.160 | 7.970 | 8.050 | 2,398,375 | +0.09(+1.13%) |
May 09, 2023 | 7.930 | 8.115 | 7.930 | 7.960 | 2,077,655 | -0.08(-1.00%) |
May 08, 2023 | 8.000 | 8.165 | 7.910 | 8.040 | 2,827,016 | +0.04(+0.50%) |
May 05, 2023 | 8.090 | 8.180 | 7.870 | 8.000 | 4,126,506 | +0.01(+0.13%) |
May 04, 2023 | 6.580 | 8.480 | 6.560 | 7.990 | 11,859,717 | -0.15(-1.84%) |
May 03, 2023 | 8.750 | 8.750 | 7.950 | 8.140 | 6,208,675 | -0.66(-7.50%) |
May 02, 2023 | 9.500 | 9.635 | 8.775 | 8.800 | 3,139,150 | -0.75(-7.85%) |
May 01, 2023 | 9.570 | 9.782 | 9.480 | 9.550 | 1,484,403 | -0.02(-0.21%) |
Apr 28, 2023 | 9.430 | 9.660 | 9.330 | 9.570 | 1,418,404 | +0.06(+0.63%) |
Apr 27, 2023 | 9.700 | 9.870 | 9.465 | 9.510 | 1,060,863 | +0.00(+0.00%) |
Apr 26, 2023 | 9.520 | 9.570 | 9.365 | 9.510 | 1,599,607 | +0.09(+0.96%) |
Apr 25, 2023 | 9.930 | 10.10 | 9.420 | 9.420 | 1,445,603 | -0.60(-5.99%) |
Apr 24, 2023 | 10.69 | 10.70 | 9.880 | 10.02 | 2,065,612 | -0.58(-5.47%) |
Apr 21, 2023 | 10.24 | 10.62 | 10.23 | 10.60 | 1,044,210 | +0.37(+3.62%) |
Apr 20, 2023 | 10.07 | 10.39 | 10.06 | 10.23 | 1,231,303 | -0.08(-0.78%) |
Apr 19, 2023 | 10.31 | 10.37 | 10.06 | 10.31 | 823,612 | -0.17(-1.62%) |
Apr 18, 2023 | 10.60 | 10.63 | 10.40 | 10.48 | 1,080,229 | +0.10(+0.91%) |
Apr 17, 2023 | 10.35 | 10.41 | 10.27 | 10.38 | 700,112 | +0.05(+0.53%) |
Apr 14, 2023 | 10.30 | 10.44 | 10.18 | 10.33 | 1,062,041 | +0.02(+0.19%) |
Apr 13, 2023 | 10.08 | 10.39 | 10.03 | 10.31 | 1,270,085 | +0.43(+4.35%) |
Apr 12, 2023 | 10.36 | 10.42 | 9.815 | 9.880 | 1,419,059 | -0.32(-3.14%) |
Apr 11, 2023 | 10.31 | 10.37 | 9.910 | 10.20 | 1,273,301 | -0.02(-0.20%) |
Apr 10, 2023 | 10.21 | 10.27 | 9.985 | 10.22 | 1,187,244 | -0.11(-1.06%) |
Apr 06, 2023 | 10.19 | 10.42 | 9.790 | 10.33 | 1,461,555 | +0.12(+1.18%) |
Apr 05, 2023 | 10.84 | 10.86 | 10.08 | 10.21 | 1,554,714 | -0.78(-7.10%) |
Apr 04, 2023 | 11.07 | 11.10 | 10.77 | 10.99 | 1,053,154 | -0.02(-0.18%) |