Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.50 | 16.62 | 16.33 | 16.62 | 266,343 | +0.20(+1.22%) |
May 16, 2024 | 16.75 | 16.75 | 16.39 | 16.42 | 394,924 | -0.28(-1.68%) |
May 15, 2024 | 16.53 | 16.70 | 16.15 | 16.70 | 540,043 | +0.00(+0.00%) |
May 14, 2024 | 16.57 | 16.79 | 16.47 | 16.70 | 617,987 | +0.40(+2.45%) |
May 13, 2024 | 17.00 | 17.15 | 16.21 | 16.30 | 576,612 | -0.54(-3.21%) |
May 10, 2024 | 17.21 | 17.27 | 16.42 | 16.84 | 766,031 | -0.03(-0.18%) |
May 09, 2024 | 17.13 | 17.22 | 16.70 | 16.87 | 608,998 | -0.18(-1.06%) |
May 08, 2024 | 16.00 | 17.27 | 15.96 | 17.05 | 1,302,192 | +1.45(+9.29%) |
May 07, 2024 | 15.07 | 15.77 | 15.07 | 15.60 | 1,093,177 | +0.59(+3.93%) |
May 06, 2024 | 14.91 | 15.33 | 14.91 | 15.01 | 647,117 | +0.37(+2.53%) |
May 03, 2024 | 14.46 | 14.82 | 14.26 | 14.64 | 450,691 | +0.42(+2.95%) |
May 02, 2024 | 13.99 | 14.32 | 13.88 | 14.22 | 321,236 | +0.49(+3.57%) |
May 01, 2024 | 14.00 | 14.16 | 13.68 | 13.73 | 266,296 | -0.30(-2.14%) |
Apr 30, 2024 | 14.60 | 14.60 | 14.03 | 14.03 | 346,629 | -0.62(-4.23%) |
Apr 29, 2024 | 14.85 | 15.00 | 14.65 | 14.65 | 277,205 | -0.16(-1.08%) |
Apr 26, 2024 | 14.60 | 14.84 | 14.31 | 14.81 | 275,629 | +0.16(+1.09%) |
Apr 25, 2024 | 14.49 | 14.86 | 14.30 | 14.65 | 351,245 | -0.01(-0.07%) |
Apr 24, 2024 | 14.41 | 14.71 | 14.35 | 14.66 | 320,896 | +0.25(+1.73%) |
Apr 23, 2024 | 14.03 | 14.48 | 13.92 | 14.41 | 234,805 | +0.35(+2.49%) |
Apr 22, 2024 | 13.85 | 14.20 | 13.71 | 14.06 | 274,314 | +0.13(+0.93%) |
Apr 19, 2024 | 13.36 | 13.98 | 13.36 | 13.93 | 347,102 | +0.48(+3.57%) |
Apr 18, 2024 | 13.55 | 13.69 | 13.24 | 13.45 | 250,550 | -0.03(-0.22%) |
Apr 17, 2024 | 14.04 | 14.07 | 13.41 | 13.48 | 211,171 | -0.47(-3.37%) |
Apr 16, 2024 | 13.93 | 14.17 | 13.72 | 13.95 | 246,039 | -0.12(-0.85%) |
Apr 15, 2024 | 14.36 | 14.36 | 13.92 | 14.07 | 291,050 | -0.21(-1.47%) |
Apr 12, 2024 | 14.75 | 14.90 | 14.21 | 14.28 | 204,266 | -0.50(-3.38%) |
Apr 11, 2024 | 14.77 | 14.92 | 14.48 | 14.78 | 199,609 | +0.04(+0.27%) |
Apr 10, 2024 | 14.91 | 14.91 | 12.44 | 14.74 | 1,079,095 | -0.41(-2.71%) |
Apr 09, 2024 | 15.12 | 15.31 | 14.96 | 15.15 | 241,527 | +0.07(+0.46%) |
Apr 08, 2024 | 15.11 | 15.16 | 14.65 | 15.08 | 237,066 | +0.08(+0.53%) |
Apr 05, 2024 | 14.54 | 15.08 | 14.40 | 15.00 | 391,140 | +0.55(+3.81%) |
Apr 04, 2024 | 14.66 | 14.83 | 14.44 | 14.45 | 230,638 | -0.11(-0.76%) |
Apr 03, 2024 | 14.37 | 14.58 | 14.25 | 14.56 | 200,492 | +0.24(+1.68%) |
Apr 02, 2024 | 14.10 | 14.42 | 13.93 | 14.32 | 223,876 | +0.20(+1.42%) |
Apr 01, 2024 | 14.24 | 14.29 | 13.93 | 14.12 | 231,645 | -0.03(-0.21%) |
Mar 28, 2024 | 14.11 | 14.02 | 14.01 | 14.15 | 475,824 | +0.09(+0.64%) |
Mar 27, 2024 | 13.89 | 14.10 | 13.82 | 14.06 | 250,961 | +0.30(+2.18%) |
Mar 26, 2024 | 14.00 | 14.18 | 13.64 | 13.76 | 494,869 | -0.18(-1.29%) |
Mar 25, 2024 | 13.50 | 14.25 | 13.41 | 13.94 | 538,601 | +0.45(+3.34%) |
Mar 22, 2024 | 13.67 | 13.69 | 13.38 | 13.49 | 171,902 | -0.15(-1.10%) |
Mar 21, 2024 | 13.36 | 13.72 | 13.07 | 13.64 | 422,304 | +0.09(+0.66%) |
Mar 20, 2024 | 13.69 | 13.77 | 13.37 | 13.55 | 263,532 | -0.11(-0.81%) |
Mar 19, 2024 | 13.38 | 13.80 | 13.35 | 13.66 | 271,291 | +0.20(+1.49%) |
Mar 18, 2024 | 13.60 | 13.98 | 13.26 | 13.46 | 437,512 | -0.14(-1.03%) |
Mar 15, 2024 | 13.00 | 13.70 | 12.87 | 13.60 | 599,171 | +0.40(+3.03%) |
Mar 14, 2024 | 13.27 | 13.35 | 13.02 | 13.20 | 252,857 | -0.07(-0.53%) |
Mar 13, 2024 | 12.92 | 13.42 | 12.69 | 13.27 | 542,464 | +0.35(+2.71%) |
Mar 12, 2024 | 13.23 | 13.38 | 12.62 | 12.92 | 457,764 | +0.05(+0.39%) |
Mar 11, 2024 | 11.99 | 12.90 | 11.89 | 12.87 | 543,520 | +0.88(+7.34%) |
Mar 08, 2024 | 11.80 | 12.00 | 11.75 | 11.99 | 205,631 | +0.26(+2.22%) |
Mar 07, 2024 | 11.50 | 11.81 | 11.39 | 11.73 | 236,141 | +0.25(+2.18%) |
Mar 06, 2024 | 11.65 | 11.68 | 11.32 | 11.48 | 294,450 | -0.26(-2.21%) |
Mar 05, 2024 | 11.68 | 12.00 | 11.66 | 11.74 | 392,138 | -0.08(-0.68%) |
Mar 04, 2024 | 12.30 | 12.37 | 11.65 | 11.82 | 370,090 | -0.36(-2.96%) |
Mar 01, 2024 | 12.05 | 12.32 | 11.84 | 12.18 | 451,498 | +0.14(+1.16%) |
Feb 29, 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 766,205 | +2.14(+21.62%) |
Feb 28, 2024 | 9.820 | 10.17 | 9.760 | 9.900 | 295,894 | +0.04(+0.41%) |
Feb 27, 2024 | 9.780 | 9.950 | 9.755 | 9.860 | 209,458 | +0.21(+2.18%) |
Feb 26, 2024 | 9.660 | 9.800 | 9.500 | 9.650 | 238,165 | -0.01(-0.10%) |
Feb 23, 2024 | 9.490 | 9.720 | 9.380 | 9.660 | 154,603 | +0.11(+1.15%) |
Feb 22, 2024 | 9.790 | 9.917 | 9.520 | 9.550 | 231,811 | -0.21(-2.15%) |
Feb 21, 2024 | 9.440 | 9.850 | 9.440 | 9.760 | 195,060 | +0.30(+3.17%) |
Feb 20, 2024 | 9.360 | 9.645 | 9.270 | 9.460 | 164,677 | +0.02(+0.21%) |
Feb 16, 2024 | 9.340 | 9.530 | 9.200 | 9.440 | 227,345 | +0.07(+0.75%) |
Feb 15, 2024 | 9.190 | 9.500 | 9.170 | 9.370 | 294,019 | +0.35(+3.88%) |
Feb 14, 2024 | 8.670 | 9.050 | 8.670 | 9.020 | 266,353 | +0.48(+5.62%) |
Feb 13, 2024 | 8.670 | 8.820 | 8.460 | 8.540 | 267,101 | -0.40(-4.47%) |
Feb 12, 2024 | 8.780 | 9.050 | 8.780 | 8.940 | 226,436 | +0.25(+2.88%) |
Feb 09, 2024 | 8.730 | 8.860 | 8.630 | 8.690 | 199,276 | -0.06(-0.69%) |
Feb 08, 2024 | 8.620 | 8.815 | 8.620 | 8.750 | 136,137 | +0.09(+1.04%) |
Feb 07, 2024 | 8.580 | 8.750 | 8.420 | 8.660 | 217,889 | +0.15(+1.76%) |
Feb 06, 2024 | 8.480 | 8.640 | 8.310 | 8.510 | 305,134 | +0.01(+0.12%) |
Feb 05, 2024 | 8.500 | 8.592 | 8.370 | 8.500 | 239,444 | -0.13(-1.51%) |
Feb 02, 2024 | 8.680 | 8.760 | 8.450 | 8.630 | 197,534 | -0.13(-1.48%) |
Feb 01, 2024 | 8.750 | 8.940 | 8.637 | 8.760 | 159,206 | +0.06(+0.69%) |
Jan 31, 2024 | 8.730 | 8.960 | 8.650 | 8.700 | 190,673 | -0.10(-1.14%) |
Jan 30, 2024 | 8.610 | 8.860 | 8.610 | 8.800 | 156,057 | +0.03(+0.34%) |
Jan 29, 2024 | 8.730 | 8.800 | 8.530 | 8.770 | 104,046 | +0.06(+0.69%) |
Jan 26, 2024 | 8.570 | 8.740 | 8.520 | 8.710 | 131,887 | +0.20(+2.35%) |
Jan 25, 2024 | 8.250 | 8.520 | 8.205 | 8.510 | 150,349 | +0.37(+4.55%) |
Jan 24, 2024 | 8.260 | 8.320 | 8.080 | 8.140 | 128,064 | +0.02(+0.25%) |
Jan 23, 2024 | 8.160 | 8.265 | 8.010 | 8.120 | 157,845 | +0.06(+0.74%) |
Jan 22, 2024 | 8.050 | 8.090 | 7.870 | 8.060 | 164,360 | +0.07(+0.88%) |
Jan 19, 2024 | 8.040 | 8.040 | 7.740 | 7.990 | 331,384 | +0.00(+0.00%) |
Jan 18, 2024 | 7.970 | 8.020 | 7.810 | 7.990 | 163,043 | +0.05(+0.63%) |
Jan 17, 2024 | 7.820 | 7.980 | 7.755 | 7.940 | 186,237 | +0.06(+0.76%) |
Jan 16, 2024 | 8.010 | 8.020 | 7.860 | 7.880 | 166,748 | -0.19(-2.35%) |
Jan 12, 2024 | 8.220 | 8.300 | 8.060 | 8.070 | 100,971 | +0.00(+0.00%) |
Jan 11, 2024 | 8.130 | 8.138 | 7.880 | 8.070 | 99,744 | -0.07(-0.86%) |
Jan 10, 2024 | 8.100 | 8.140 | 7.950 | 8.140 | 192,598 | +0.01(+0.12%) |
Jan 09, 2024 | 8.260 | 8.260 | 8.077 | 8.130 | 154,002 | -0.21(-2.52%) |
Jan 08, 2024 | 8.300 | 8.360 | 8.020 | 8.340 | 246,403 | +0.01(+0.12%) |
Jan 05, 2024 | 8.300 | 8.500 | 8.090 | 8.330 | 285,522 | +0.07(+0.85%) |
Jan 04, 2024 | 8.760 | 8.760 | 8.190 | 8.260 | 259,724 | -0.44(-5.06%) |
Jan 03, 2024 | 8.610 | 9.020 | 8.475 | 8.700 | 369,621 | +0.01(+0.12%) |
Jan 02, 2024 | 8.360 | 8.950 | 8.250 | 8.690 | 330,129 | +0.30(+3.58%) |
Dec 29, 2023 | 8.670 | 8.690 | 8.320 | 8.390 | 213,600 | -0.27(-3.12%) |
Dec 28, 2023 | 8.520 | 8.680 | 8.380 | 8.660 | 447,398 | +0.12(+1.41%) |
Dec 27, 2023 | 8.520 | 8.590 | 8.400 | 8.540 | 272,720 | +0.02(+0.23%) |
Dec 26, 2023 | 8.490 | 8.590 | 8.450 | 8.520 | 228,965 | +0.15(+1.79%) |
Dec 22, 2023 | 8.480 | 8.745 | 8.360 | 8.370 | 241,823 | +0.04(+0.48%) |
Dec 21, 2023 | 8.300 | 8.560 | 8.130 | 8.330 | 412,819 | +0.12(+1.46%) |
Dec 20, 2023 | 8.310 | 8.660 | 8.180 | 8.210 | 261,860 | -0.16(-1.91%) |
Dec 19, 2023 | 7.930 | 8.440 | 7.930 | 8.370 | 240,443 | +0.43(+5.42%) |
Dec 18, 2023 | 7.970 | 8.100 | 7.850 | 7.940 | 175,976 | +0.06(+0.76%) |
Dec 15, 2023 | 8.350 | 8.440 | 7.860 | 7.880 | 498,361 | -0.43(-5.17%) |
Dec 14, 2023 | 8.230 | 8.630 | 8.190 | 8.310 | 436,042 | +0.32(+4.01%) |
Dec 13, 2023 | 7.450 | 7.990 | 7.300 | 7.990 | 782,776 | +0.70(+9.60%) |
Dec 12, 2023 | 7.610 | 7.610 | 7.220 | 7.290 | 274,933 | -0.31(-4.08%) |
Dec 11, 2023 | 7.630 | 7.690 | 7.522 | 7.600 | 212,802 | -0.10(-1.30%) |
Dec 08, 2023 | 7.600 | 7.810 | 7.530 | 7.700 | 157,359 | +0.07(+0.92%) |
Dec 07, 2023 | 7.730 | 7.768 | 7.530 | 7.630 | 168,355 | -0.08(-1.04%) |
Dec 06, 2023 | 7.790 | 8.050 | 7.640 | 7.710 | 276,676 | +0.01(+0.13%) |
Dec 05, 2023 | 8.145 | 8.204 | 7.651 | 7.700 | 314,430 | -0.46(-5.69%) |
Dec 04, 2023 | 8.263 | 8.471 | 7.957 | 8.165 | 409,669 | -0.14(-1.67%) |
Dec 01, 2023 | 7.987 | 8.372 | 7.957 | 8.303 | 274,501 | +0.32(+3.96%) |
Nov 30, 2023 | 8.066 | 8.155 | 7.952 | 7.987 | 165,722 | -0.06(-0.74%) |
Nov 29, 2023 | 8.006 | 8.145 | 7.927 | 8.046 | 208,179 | +0.09(+1.12%) |
Nov 28, 2023 | 7.947 | 7.997 | 7.809 | 7.957 | 163,113 | -0.01(-0.12%) |
Nov 27, 2023 | 8.194 | 8.204 | 7.908 | 7.967 | 174,482 | -0.26(-3.13%) |
Nov 24, 2023 | 7.987 | 8.254 | 7.977 | 8.224 | 115,318 | +0.28(+3.48%) |
Nov 22, 2023 | 7.829 | 7.977 | 7.710 | 7.947 | 189,740 | +0.12(+1.52%) |
Nov 21, 2023 | 8.095 | 8.155 | 7.809 | 7.829 | 252,363 | -0.24(-2.94%) |
Nov 20, 2023 | 8.224 | 8.303 | 8.046 | 8.066 | 346,950 | -0.11(-1.33%) |
Nov 17, 2023 | 8.263 | 8.303 | 8.046 | 8.174 | 364,502 | +0.04(+0.49%) |
Nov 16, 2023 | 8.481 | 8.550 | 8.056 | 8.135 | 309,913 | -0.34(-3.97%) |
Nov 15, 2023 | 8.817 | 9.025 | 8.402 | 8.471 | 444,909 | -0.33(-3.71%) |
Nov 14, 2023 | 8.847 | 9.005 | 8.590 | 8.797 | 351,524 | +0.24(+2.77%) |
Nov 13, 2023 | 8.669 | 8.787 | 8.511 | 8.560 | 175,573 | -0.21(-2.37%) |
Nov 10, 2023 | 8.323 | 8.768 | 8.303 | 8.768 | 339,128 | +0.44(+5.34%) |
Nov 09, 2023 | 8.599 | 8.639 | 8.298 | 8.323 | 243,631 | -0.16(-1.86%) |
Nov 08, 2023 | 8.698 | 8.733 | 8.293 | 8.481 | 265,428 | -0.23(-2.61%) |
Nov 07, 2023 | 9.173 | 9.212 | 8.659 | 8.708 | 309,974 | -0.54(-5.88%) |
Nov 06, 2023 | 9.489 | 9.489 | 9.163 | 9.252 | 271,836 | -0.22(-2.30%) |
Nov 03, 2023 | 9.163 | 9.884 | 9.084 | 9.469 | 536,568 | +0.48(+5.39%) |
Nov 02, 2023 | 8.560 | 9.123 | 8.362 | 8.985 | 682,094 | +0.82(+10.05%) |
Nov 01, 2023 | 8.194 | 8.372 | 7.987 | 8.165 | 276,016 | -0.09(-1.08%) |
Oct 31, 2023 | 7.947 | 8.412 | 7.937 | 8.254 | 188,998 | +0.28(+3.47%) |
Oct 30, 2023 | 8.174 | 8.199 | 7.759 | 7.977 | 280,328 | -0.17(-2.06%) |
Oct 27, 2023 | 7.908 | 8.204 | 7.744 | 8.145 | 248,103 | +0.24(+3.00%) |
Oct 26, 2023 | 7.987 | 8.145 | 7.740 | 7.908 | 294,473 | -0.15(-1.84%) |
Oct 25, 2023 | 8.056 | 8.204 | 8.016 | 8.056 | 215,187 | -0.06(-0.73%) |
Oct 24, 2023 | 8.254 | 8.323 | 7.997 | 8.115 | 359,144 | -0.09(-1.08%) |
Oct 23, 2023 | 8.155 | 8.520 | 8.105 | 8.204 | 485,997 | -0.04(-0.48%) |
Oct 20, 2023 | 8.698 | 8.777 | 8.224 | 8.244 | 793,544 | -0.47(-5.44%) |
Oct 19, 2023 | 9.054 | 9.272 | 8.708 | 8.718 | 355,505 | -0.42(-4.55%) |
Oct 18, 2023 | 9.301 | 9.400 | 8.896 | 9.133 | 352,107 | -0.21(-2.22%) |
Oct 17, 2023 | 9.282 | 9.568 | 9.262 | 9.341 | 235,471 | +0.02(+0.21%) |
Oct 16, 2023 | 9.143 | 9.356 | 8.975 | 9.321 | 377,114 | +0.33(+3.63%) |
Oct 13, 2023 | 9.944 | 10.04 | 8.550 | 8.995 | 861,747 | -0.86(-8.73%) |
Oct 12, 2023 | 10.00 | 10.00 | 9.627 | 9.855 | 217,362 | -0.12(-1.19%) |
Oct 11, 2023 | 10.01 | 10.23 | 9.944 | 9.973 | 154,160 | -0.08(-0.79%) |
Oct 10, 2023 | 10.06 | 10.25 | 9.876 | 10.05 | 239,808 | +0.10(+0.99%) |
Oct 09, 2023 | 10.00 | 10.20 | 9.855 | 9.954 | 194,299 | +0.06(+0.60%) |
Oct 06, 2023 | 9.934 | 10.20 | 9.865 | 9.894 | 299,702 | +0.12(+1.21%) |
Oct 05, 2023 | 9.796 | 9.934 | 9.628 | 9.776 | 241,196 | -0.10(-1.00%) |
Oct 04, 2023 | 9.618 | 9.914 | 9.464 | 9.875 | 215,180 | +0.23(+2.36%) |
Oct 03, 2023 | 9.519 | 9.746 | 9.440 | 9.647 | 204,729 | +0.07(+0.72%) |
Oct 02, 2023 | 9.825 | 9.884 | 9.459 | 9.578 | 172,201 | -0.29(-2.91%) |
Sep 29, 2023 | 10.06 | 10.06 | 9.855 | 9.865 | 177,042 | -0.13(-1.29%) |
Sep 28, 2023 | 9.825 | 10.40 | 9.756 | 9.993 | 247,770 | +0.16(+1.61%) |
Sep 27, 2023 | 9.845 | 9.998 | 9.815 | 9.835 | 153,566 | +0.08(+0.81%) |
Sep 26, 2023 | 10.15 | 10.24 | 9.756 | 9.756 | 167,079 | -0.51(-5.01%) |
Sep 25, 2023 | 10.03 | 10.29 | 10.15 | 10.27 | 125,995 | +0.22(+2.16%) |
Sep 22, 2023 | 10.04 | 10.16 | 9.976 | 10.05 | 106,965 | +0.05(+0.49%) |
Sep 21, 2023 | 10.26 | 10.26 | 9.973 | 10.00 | 78,071 | -0.29(-2.79%) |
Sep 20, 2023 | 10.39 | 10.57 | 10.28 | 10.29 | 94,143 | -0.10(-0.95%) |
Sep 19, 2023 | 10.80 | 10.85 | 10.37 | 10.39 | 118,138 | -0.36(-3.31%) |
Sep 18, 2023 | 10.83 | 10.92 | 10.65 | 10.74 | 187,170 | +0.05(+0.46%) |
Sep 15, 2023 | 10.73 | 10.87 | 10.60 | 10.70 | 457,205 | -0.07(-0.64%) |
Sep 14, 2023 | 10.27 | 10.90 | 10.23 | 10.76 | 287,867 | +0.69(+6.87%) |
Sep 13, 2023 | 10.43 | 10.47 | 9.983 | 10.07 | 369,597 | +0.22(+2.21%) |
Sep 12, 2023 | 9.630 | 9.953 | 9.630 | 9.855 | 209,926 | +0.21(+2.13%) |
Sep 11, 2023 | 9.727 | 9.727 | 9.561 | 9.649 | 146,781 | +0.00(+0.00%) |
Sep 08, 2023 | 9.747 | 9.825 | 9.571 | 9.649 | 115,396 | -0.07(-0.71%) |
Sep 07, 2023 | 9.776 | 9.835 | 9.507 | 9.718 | 254,241 | -0.10(-1.00%) |
Sep 06, 2023 | 10.04 | 10.07 | 9.719 | 9.816 | 180,306 | -0.24(-2.34%) |
Sep 05, 2023 | 10.27 | 10.32 | 10.02 | 10.05 | 141,074 | -0.19(-1.82%) |
Sep 01, 2023 | 10.15 | 10.37 | 10.11 | 10.24 | 270,608 | +0.21(+2.05%) |
Aug 31, 2023 | 10.40 | 10.43 | 9.992 | 10.03 | 141,288 | -0.37(-3.58%) |
Aug 30, 2023 | 10.44 | 10.50 | 10.33 | 10.40 | 119,898 | -0.04(-0.38%) |
Aug 29, 2023 | 10.42 | 10.46 | 10.32 | 10.44 | 114,997 | +0.05(+0.47%) |
Aug 28, 2023 | 10.46 | 10.65 | 10.37 | 10.39 | 107,802 | -0.04(-0.38%) |
Aug 25, 2023 | 10.38 | 10.55 | 10.31 | 10.43 | 219,037 | +0.05(+0.47%) |
Aug 24, 2023 | 10.35 | 10.48 | 10.30 | 10.38 | 128,652 | -0.03(-0.28%) |
Aug 23, 2023 | 10.78 | 10.83 | 10.41 | 10.41 | 151,421 | -0.31(-2.92%) |
Aug 22, 2023 | 11.02 | 11.09 | 10.60 | 10.73 | 105,016 | -0.28(-2.58%) |
Aug 21, 2023 | 11.42 | 11.42 | 11.00 | 11.01 | 99,049 | -0.36(-3.19%) |
Aug 18, 2023 | 11.07 | 11.46 | 11.07 | 11.37 | 128,204 | +0.24(+2.11%) |
Aug 17, 2023 | 10.95 | 11.24 | 10.75 | 11.14 | 271,435 | +0.23(+2.06%) |
Aug 16, 2023 | 11.16 | 11.34 | 10.88 | 10.91 | 141,821 | -0.23(-2.02%) |
Aug 15, 2023 | 11.21 | 11.33 | 11.04 | 11.14 | 221,995 | -0.23(-1.98%) |
Aug 14, 2023 | 11.08 | 11.70 | 11.00 | 11.36 | 241,039 | +0.26(+2.38%) |
Aug 11, 2023 | 11.05 | 11.15 | 10.98 | 11.10 | 265,050 | -0.02(-0.18%) |
Aug 10, 2023 | 11.41 | 11.48 | 11.08 | 11.12 | 190,242 | -0.26(-2.32%) |
Aug 09, 2023 | 11.03 | 11.43 | 11.03 | 11.38 | 179,491 | +0.41(+3.75%) |
Aug 08, 2023 | 11.05 | 11.23 | 10.70 | 10.97 | 218,944 | -0.37(-3.28%) |
Aug 07, 2023 | 11.50 | 11.60 | 11.17 | 11.34 | 249,140 | -0.06(-0.52%) |
Aug 04, 2023 | 10.80 | 11.72 | 10.80 | 11.40 | 833,180 | +0.62(+5.72%) |
Aug 03, 2023 | 11.58 | 12.66 | 10.72 | 10.79 | 396,281 | +0.25(+2.42%) |
Aug 02, 2023 | 10.65 | 10.81 | 10.43 | 10.53 | 100,986 | -0.19(-1.74%) |
Aug 01, 2023 | 10.70 | 10.90 | 10.52 | 10.72 | 126,592 | +0.01(+0.09%) |
Jul 31, 2023 | 10.58 | 10.82 | 10.58 | 10.71 | 101,139 | +0.17(+1.58%) |
Jul 28, 2023 | 10.55 | 10.74 | 10.48 | 10.54 | 103,201 | +0.15(+1.41%) |
Jul 27, 2023 | 10.78 | 10.78 | 10.33 | 10.39 | 123,580 | -0.28(-2.66%) |
Jul 26, 2023 | 10.71 | 10.77 | 10.54 | 10.68 | 126,679 | -0.11(-1.00%) |
Jul 25, 2023 | 10.62 | 10.80 | 10.41 | 10.79 | 145,051 | +0.13(+1.19%) |
Jul 24, 2023 | 10.52 | 10.81 | 10.32 | 10.66 | 270,361 | +0.11(+1.02%) |
Jul 21, 2023 | 10.98 | 11.08 | 10.48 | 10.55 | 563,024 | -0.36(-3.32%) |
Jul 20, 2023 | 10.16 | 10.91 | 10.15 | 10.91 | 214,876 | +0.80(+7.95%) |
Jul 19, 2023 | 10.41 | 10.58 | 10.02 | 10.11 | 461,669 | -0.27(-2.64%) |
Jul 18, 2023 | 9.708 | 10.43 | 9.708 | 10.38 | 144,121 | +0.69(+7.07%) |
Jul 17, 2023 | 9.610 | 10.22 | 9.610 | 9.698 | 264,489 | +0.09(+0.92%) |
Jul 14, 2023 | 10.54 | 10.54 | 9.600 | 9.610 | 195,270 | -1.02(-9.59%) |
Jul 13, 2023 | 10.51 | 11.02 | 10.46 | 10.63 | 228,096 | +0.14(+1.31%) |
Jul 12, 2023 | 10.59 | 10.59 | 10.32 | 10.49 | 141,338 | +0.00(+0.00%) |
Jul 11, 2023 | 10.41 | 10.69 | 10.25 | 10.49 | 482,241 | +0.10(+0.94%) |
Jul 10, 2023 | 10.24 | 10.53 | 10.15 | 10.39 | 165,989 | +0.16(+1.53%) |
Jul 07, 2023 | 9.747 | 10.42 | 9.747 | 10.24 | 275,949 | +0.47(+4.81%) |
Jul 06, 2023 | 9.865 | 9.938 | 9.169 | 9.767 | 360,711 | -0.26(-2.64%) |
Jul 05, 2023 | 10.31 | 10.31 | 9.982 | 10.03 | 153,278 | -0.27(-2.66%) |
Jul 03, 2023 | 10.02 | 10.36 | 10.00 | 10.31 | 135,224 | +0.20(+1.94%) |
Jun 30, 2023 | 10.49 | 10.49 | 9.972 | 10.11 | 178,011 | -0.26(-2.55%) |
Jun 29, 2023 | 10.12 | 10.55 | 10.03 | 10.37 | 257,054 | +0.35(+3.52%) |
Jun 28, 2023 | 9.365 | 10.04 | 9.208 | 10.02 | 206,057 | +0.65(+6.90%) |
Jun 27, 2023 | 9.267 | 9.389 | 9.012 | 9.375 | 193,476 | +0.14(+1.48%) |
Jun 26, 2023 | 9.003 | 9.345 | 8.934 | 9.238 | 210,607 | +0.23(+2.50%) |
Jun 23, 2023 | 8.963 | 9.179 | 8.914 | 9.012 | 1,956,175 | -0.16(-1.71%) |
Jun 22, 2023 | 9.385 | 9.434 | 9.071 | 9.169 | 154,032 | -0.26(-2.80%) |
Jun 21, 2023 | 9.238 | 9.600 | 9.130 | 9.434 | 194,370 | +0.12(+1.26%) |
Jun 20, 2023 | 9.257 | 9.355 | 9.003 | 9.316 | 234,423 | -0.08(-0.83%) |
Jun 16, 2023 | 9.296 | 9.463 | 8.924 | 9.394 | 547,948 | +0.20(+2.13%) |