Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.31 | 12.34 | 11.94 | 11.94 | 68,292 | -0.38(-3.08%) |
Apr 29, 2024 | 12.32 | 12.54 | 12.20 | 12.32 | 38,248 | +0.09(+0.74%) |
Apr 26, 2024 | 12.16 | 12.29 | 12.06 | 12.23 | 22,943 | +0.15(+1.24%) |
Apr 25, 2024 | 12.15 | 12.16 | 11.95 | 12.08 | 40,270 | -0.20(-1.63%) |
Apr 24, 2024 | 12.58 | 12.58 | 12.12 | 12.28 | 39,241 | -0.31(-2.46%) |
Apr 23, 2024 | 12.34 | 12.65 | 12.29 | 12.59 | 45,765 | +0.23(+1.86%) |
Apr 22, 2024 | 12.15 | 12.54 | 12.14 | 12.36 | 30,740 | +0.18(+1.48%) |
Apr 19, 2024 | 11.86 | 12.20 | 11.83 | 12.18 | 71,795 | +0.26(+2.18%) |
Apr 18, 2024 | 11.91 | 12.10 | 11.79 | 11.92 | 72,430 | -0.10(-0.83%) |
Apr 17, 2024 | 12.09 | 12.26 | 11.86 | 12.02 | 51,983 | +0.02(+0.17%) |
Apr 16, 2024 | 11.97 | 12.08 | 11.85 | 12.00 | 34,104 | +0.00(+0.00%) |
Apr 15, 2024 | 12.16 | 12.18 | 11.82 | 12.00 | 69,572 | -0.15(-1.23%) |
Apr 12, 2024 | 12.59 | 12.60 | 12.11 | 12.15 | 50,123 | -0.52(-4.10%) |
Apr 11, 2024 | 12.41 | 12.75 | 12.24 | 12.67 | 47,338 | +0.27(+2.18%) |
Apr 10, 2024 | 12.78 | 12.81 | 12.31 | 12.40 | 64,551 | -0.69(-5.27%) |
Apr 09, 2024 | 13.02 | 13.38 | 12.97 | 13.09 | 51,805 | +0.18(+1.39%) |
Apr 08, 2024 | 12.75 | 13.00 | 12.73 | 12.91 | 54,967 | +0.17(+1.33%) |
Apr 05, 2024 | 12.54 | 12.75 | 12.53 | 12.74 | 22,720 | +0.04(+0.31%) |
Apr 04, 2024 | 12.80 | 13.05 | 12.61 | 12.70 | 50,181 | -0.06(-0.47%) |
Apr 03, 2024 | 12.50 | 13.01 | 12.50 | 12.76 | 61,039 | +0.21(+1.67%) |
Apr 02, 2024 | 12.61 | 12.66 | 12.22 | 12.55 | 96,410 | -0.25(-1.95%) |
Apr 01, 2024 | 13.19 | 13.19 | 12.41 | 12.80 | 93,803 | -0.26(-1.99%) |
Mar 28, 2024 | 12.75 | 13.29 | 12.68 | 13.06 | 63,876 | +0.29(+2.27%) |
Mar 27, 2024 | 12.62 | 12.79 | 12.41 | 12.77 | 50,213 | +0.30(+2.41%) |
Mar 26, 2024 | 12.71 | 12.90 | 12.42 | 12.47 | 55,985 | -0.25(-1.97%) |
Mar 25, 2024 | 12.95 | 13.21 | 12.70 | 12.72 | 43,294 | -0.25(-1.93%) |
Mar 22, 2024 | 12.92 | 13.21 | 12.73 | 12.97 | 43,035 | +0.10(+0.78%) |
Mar 21, 2024 | 12.74 | 13.11 | 12.69 | 12.87 | 59,567 | +0.08(+0.63%) |
Mar 20, 2024 | 12.96 | 13.31 | 12.52 | 12.79 | 71,695 | -0.30(-2.29%) |
Mar 19, 2024 | 12.13 | 13.40 | 12.10 | 13.09 | 170,466 | +0.80(+6.51%) |
Mar 18, 2024 | 12.70 | 12.71 | 12.08 | 12.29 | 76,143 | -0.46(-3.61%) |
Mar 15, 2024 | 11.81 | 12.86 | 11.81 | 12.75 | 155,842 | +0.95(+8.05%) |
Mar 14, 2024 | 11.86 | 12.16 | 11.76 | 11.80 | 107,957 | -0.17(-1.42%) |
Mar 13, 2024 | 12.15 | 12.51 | 11.93 | 11.97 | 127,589 | -0.30(-2.44%) |
Mar 12, 2024 | 13.05 | 13.07 | 12.24 | 12.27 | 147,980 | -0.81(-6.19%) |
Mar 11, 2024 | 11.75 | 13.37 | 11.75 | 13.08 | 303,821 | +1.20(+10.10%) |
Mar 08, 2024 | 9.620 | 13.69 | 9.620 | 11.88 | 861,400 | +2.74(+29.98%) |
Mar 07, 2024 | 9.250 | 9.430 | 9.095 | 9.140 | 167,178 | -0.31(-3.28%) |
Mar 06, 2024 | 9.240 | 9.570 | 9.220 | 9.450 | 46,077 | +0.30(+3.28%) |
Mar 05, 2024 | 9.290 | 9.320 | 9.130 | 9.150 | 118,746 | -0.19(-2.03%) |
Mar 04, 2024 | 9.900 | 10.03 | 9.220 | 9.340 | 160,815 | -0.55(-5.56%) |
Mar 01, 2024 | 9.880 | 10.16 | 9.800 | 9.890 | 95,322 | +0.03(+0.30%) |
Feb 29, 2024 | 9.930 | 9.930 | 9.790 | 9.860 | 44,402 | +0.11(+1.13%) |
Feb 28, 2024 | 9.780 | 9.810 | 9.650 | 9.750 | 47,384 | -0.09(-0.91%) |
Feb 27, 2024 | 10.08 | 10.29 | 9.830 | 9.840 | 53,919 | -0.15(-1.50%) |
Feb 26, 2024 | 9.780 | 10.04 | 9.780 | 9.990 | 33,897 | +0.16(+1.63%) |
Feb 23, 2024 | 10.05 | 10.13 | 9.680 | 9.830 | 113,167 | -0.23(-2.29%) |
Feb 22, 2024 | 10.14 | 10.18 | 10.00 | 10.06 | 64,417 | +0.00(+0.00%) |
Feb 21, 2024 | 10.25 | 10.47 | 10.00 | 10.06 | 60,696 | -0.23(-2.24%) |
Feb 20, 2024 | 10.31 | 10.42 | 10.25 | 10.29 | 74,010 | -0.12(-1.15%) |
Feb 16, 2024 | 10.23 | 10.53 | 10.16 | 10.41 | 73,877 | +0.00(+0.00%) |
Feb 15, 2024 | 10.08 | 10.45 | 9.940 | 10.41 | 91,081 | +0.41(+4.10%) |
Feb 14, 2024 | 10.14 | 10.17 | 9.900 | 10.00 | 72,338 | +0.00(+0.00%) |
Feb 13, 2024 | 10.66 | 10.73 | 9.920 | 10.00 | 115,851 | -0.95(-8.68%) |
Feb 12, 2024 | 10.63 | 11.19 | 10.55 | 10.95 | 97,049 | +0.33(+3.11%) |
Feb 09, 2024 | 9.800 | 10.67 | 9.780 | 10.62 | 72,489 | +0.82(+8.37%) |
Feb 08, 2024 | 9.530 | 9.850 | 9.530 | 9.800 | 36,571 | +0.24(+2.51%) |
Feb 07, 2024 | 9.630 | 9.730 | 9.400 | 9.560 | 76,898 | -0.06(-0.62%) |
Feb 06, 2024 | 9.480 | 9.670 | 9.310 | 9.620 | 134,011 | +0.11(+1.16%) |
Feb 05, 2024 | 9.860 | 9.860 | 9.510 | 9.510 | 86,804 | -0.39(-3.94%) |
Feb 02, 2024 | 9.970 | 10.07 | 9.870 | 9.900 | 69,023 | -0.19(-1.88%) |
Feb 01, 2024 | 9.770 | 10.19 | 9.760 | 10.09 | 90,314 | +0.33(+3.38%) |
Jan 31, 2024 | 9.820 | 10.04 | 9.670 | 9.760 | 72,047 | -0.01(-0.10%) |
Jan 30, 2024 | 9.700 | 9.860 | 9.515 | 9.770 | 49,804 | +0.04(+0.41%) |
Jan 29, 2024 | 9.440 | 9.770 | 9.360 | 9.730 | 73,888 | +0.27(+2.85%) |
Jan 26, 2024 | 9.440 | 9.635 | 9.330 | 9.460 | 52,035 | +0.07(+0.75%) |
Jan 25, 2024 | 9.520 | 9.520 | 9.225 | 9.390 | 49,742 | +0.00(+0.00%) |
Jan 24, 2024 | 9.630 | 9.725 | 9.340 | 9.390 | 85,988 | -0.24(-2.49%) |
Jan 23, 2024 | 9.450 | 9.700 | 9.340 | 9.630 | 69,306 | +0.24(+2.56%) |
Jan 22, 2024 | 9.120 | 9.430 | 9.040 | 9.390 | 84,472 | +0.35(+3.87%) |
Jan 19, 2024 | 9.080 | 9.110 | 8.963 | 9.040 | 73,028 | -0.01(-0.11%) |
Jan 18, 2024 | 9.160 | 9.209 | 8.970 | 9.050 | 58,507 | -0.07(-0.77%) |
Jan 17, 2024 | 9.000 | 9.150 | 8.980 | 9.120 | 119,118 | +0.12(+1.33%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.940 | 9.000 | 94,344 | -0.05(-0.55%) |
Jan 12, 2024 | 9.260 | 9.360 | 8.970 | 9.050 | 76,900 | -0.19(-2.06%) |
Jan 11, 2024 | 9.110 | 9.640 | 9.075 | 9.240 | 153,074 | +0.23(+2.55%) |
Jan 10, 2024 | 8.990 | 9.030 | 8.900 | 9.010 | 56,145 | +0.00(+0.00%) |
Jan 09, 2024 | 9.120 | 9.190 | 8.960 | 9.010 | 45,058 | -0.26(-2.80%) |
Jan 08, 2024 | 8.970 | 9.300 | 8.960 | 9.270 | 48,693 | +0.30(+3.34%) |
Jan 05, 2024 | 9.000 | 9.080 | 8.880 | 8.970 | 124,097 | -0.03(-0.33%) |
Jan 04, 2024 | 9.000 | 9.150 | 8.950 | 9.000 | 65,401 | -0.03(-0.33%) |
Jan 03, 2024 | 9.400 | 9.400 | 8.948 | 9.030 | 127,328 | -0.42(-4.44%) |
Jan 02, 2024 | 9.490 | 9.810 | 9.170 | 9.450 | 117,235 | -0.16(-1.66%) |
Dec 29, 2023 | 9.670 | 9.800 | 9.590 | 9.610 | 71,565 | -0.10(-1.03%) |
Dec 28, 2023 | 9.650 | 9.830 | 9.470 | 9.710 | 109,630 | +0.01(+0.10%) |
Dec 27, 2023 | 9.490 | 9.700 | 9.490 | 9.700 | 62,633 | +0.21(+2.21%) |
Dec 26, 2023 | 9.240 | 9.513 | 9.240 | 9.490 | 88,571 | +0.22(+2.37%) |
Dec 22, 2023 | 9.210 | 9.380 | 9.140 | 9.270 | 50,266 | +0.11(+1.20%) |
Dec 21, 2023 | 9.150 | 9.210 | 8.990 | 9.160 | 64,376 | +0.09(+0.99%) |
Dec 20, 2023 | 9.210 | 9.560 | 8.910 | 9.070 | 80,860 | -0.13(-1.41%) |
Dec 19, 2023 | 9.260 | 9.340 | 8.980 | 9.200 | 126,065 | +0.07(+0.77%) |
Dec 18, 2023 | 9.280 | 9.340 | 9.040 | 9.130 | 89,954 | -0.16(-1.72%) |
Dec 15, 2023 | 9.800 | 9.800 | 9.260 | 9.290 | 194,068 | -0.41(-4.23%) |
Dec 14, 2023 | 9.910 | 10.22 | 9.630 | 9.700 | 124,892 | -0.16(-1.62%) |
Dec 13, 2023 | 9.650 | 9.870 | 9.320 | 9.860 | 134,834 | +0.20(+2.07%) |
Dec 12, 2023 | 9.520 | 9.900 | 9.440 | 9.660 | 152,167 | +0.09(+0.94%) |
Dec 11, 2023 | 9.490 | 9.690 | 9.340 | 9.570 | 125,742 | +0.12(+1.27%) |
Dec 08, 2023 | 9.180 | 9.450 | 8.680 | 9.450 | 82,949 | +0.29(+3.17%) |
Dec 07, 2023 | 9.210 | 9.380 | 9.130 | 9.160 | 94,396 | -0.07(-0.76%) |
Dec 06, 2023 | 9.090 | 9.470 | 9.090 | 9.230 | 59,865 | +0.16(+1.76%) |
Dec 05, 2023 | 9.260 | 9.365 | 8.990 | 9.070 | 65,882 | -0.19(-2.05%) |
Dec 04, 2023 | 9.160 | 9.300 | 9.035 | 9.260 | 105,311 | +0.00(+0.00%) |
Dec 01, 2023 | 8.810 | 9.280 | 8.760 | 9.260 | 137,036 | +0.47(+5.35%) |
Nov 30, 2023 | 9.090 | 9.150 | 8.690 | 8.790 | 206,737 | -0.35(-3.83%) |
Nov 29, 2023 | 8.630 | 9.400 | 8.630 | 9.140 | 198,870 | +0.52(+6.03%) |
Nov 28, 2023 | 8.800 | 8.800 | 8.600 | 8.620 | 84,793 | -0.18(-2.05%) |
Nov 27, 2023 | 9.090 | 9.280 | 8.795 | 8.800 | 84,376 | -0.44(-4.76%) |
Nov 24, 2023 | 9.240 | 9.440 | 9.200 | 9.240 | 29,492 | -0.01(-0.11%) |
Nov 22, 2023 | 8.920 | 9.505 | 8.885 | 9.250 | 168,696 | +0.46(+5.23%) |
Nov 21, 2023 | 8.690 | 8.890 | 8.660 | 8.790 | 90,246 | -0.04(-0.45%) |
Nov 20, 2023 | 8.510 | 8.860 | 8.380 | 8.830 | 71,905 | +0.35(+4.13%) |
Nov 17, 2023 | 8.370 | 8.520 | 8.300 | 8.480 | 62,903 | +0.17(+2.05%) |
Nov 16, 2023 | 8.550 | 8.635 | 8.290 | 8.310 | 68,517 | -0.29(-3.37%) |
Nov 15, 2023 | 8.590 | 8.920 | 8.460 | 8.600 | 131,432 | +0.01(+0.12%) |
Nov 14, 2023 | 8.510 | 8.790 | 8.310 | 8.590 | 211,923 | +0.29(+3.49%) |
Nov 13, 2023 | 8.300 | 8.630 | 8.260 | 8.300 | 144,351 | -0.02(-0.24%) |
Nov 10, 2023 | 7.900 | 9.320 | 7.685 | 8.320 | 539,300 | +0.95(+12.89%) |
Nov 09, 2023 | 8.230 | 8.230 | 7.310 | 7.370 | 326,574 | -0.84(-10.23%) |
Nov 08, 2023 | 8.050 | 8.301 | 7.885 | 8.210 | 212,066 | +0.19(+2.37%) |
Nov 07, 2023 | 7.790 | 8.320 | 7.750 | 8.020 | 198,694 | +0.26(+3.35%) |
Nov 06, 2023 | 7.890 | 8.020 | 7.680 | 7.760 | 138,463 | -0.14(-1.77%) |
Nov 03, 2023 | 7.720 | 8.120 | 7.580 | 7.900 | 212,833 | +0.31(+4.08%) |
Nov 02, 2023 | 7.710 | 7.710 | 7.475 | 7.590 | 83,384 | +0.06(+0.80%) |
Nov 01, 2023 | 7.810 | 7.920 | 7.450 | 7.530 | 109,470 | -0.28(-3.59%) |
Oct 31, 2023 | 7.830 | 7.904 | 7.580 | 7.810 | 102,156 | +0.13(+1.69%) |
Oct 30, 2023 | 7.980 | 7.980 | 7.610 | 7.680 | 71,171 | -0.21(-2.66%) |
Oct 27, 2023 | 8.000 | 8.030 | 7.630 | 7.890 | 141,043 | -0.14(-1.74%) |
Oct 26, 2023 | 8.020 | 8.190 | 8.000 | 8.030 | 69,874 | -0.13(-1.59%) |
Oct 25, 2023 | 8.030 | 8.230 | 7.990 | 8.160 | 71,855 | -0.04(-0.49%) |
Oct 24, 2023 | 8.200 | 8.330 | 8.060 | 8.200 | 67,262 | +0.03(+0.37%) |
Oct 23, 2023 | 8.190 | 8.470 | 8.047 | 8.170 | 105,478 | -0.05(-0.61%) |
Oct 20, 2023 | 8.260 | 8.410 | 8.170 | 8.220 | 87,678 | -0.01(-0.12%) |
Oct 19, 2023 | 8.240 | 8.390 | 8.110 | 8.230 | 47,019 | +0.03(+0.37%) |
Oct 18, 2023 | 8.390 | 8.430 | 8.130 | 8.200 | 91,492 | -0.29(-3.42%) |
Oct 17, 2023 | 8.070 | 8.520 | 8.070 | 8.490 | 127,221 | +0.33(+4.04%) |
Oct 16, 2023 | 8.220 | 8.305 | 8.060 | 8.160 | 115,585 | +0.03(+0.37%) |
Oct 13, 2023 | 8.130 | 8.155 | 8.020 | 8.130 | 67,703 | -0.04(-0.49%) |
Oct 12, 2023 | 8.360 | 8.360 | 8.080 | 8.170 | 95,012 | -0.21(-2.51%) |
Oct 11, 2023 | 8.380 | 8.795 | 8.300 | 8.380 | 144,050 | -0.02(-0.24%) |
Oct 10, 2023 | 8.130 | 8.650 | 8.090 | 8.400 | 198,543 | +0.27(+3.32%) |
Oct 09, 2023 | 8.640 | 8.660 | 8.100 | 8.130 | 140,324 | -0.56(-6.44%) |
Oct 06, 2023 | 8.480 | 8.750 | 8.410 | 8.690 | 91,881 | +0.19(+2.24%) |
Oct 05, 2023 | 8.730 | 8.848 | 8.420 | 8.500 | 150,017 | -0.23(-2.63%) |
Oct 04, 2023 | 8.540 | 8.760 | 8.270 | 8.730 | 121,289 | +0.20(+2.28%) |
Oct 03, 2023 | 8.800 | 8.890 | 8.300 | 8.535 | 161,571 | -0.31(-3.56%) |
Oct 02, 2023 | 8.970 | 8.970 | 8.670 | 8.850 | 154,022 | -0.14(-1.56%) |
Sep 29, 2023 | 9.070 | 9.150 | 8.770 | 8.990 | 154,436 | -0.13(-1.43%) |
Sep 28, 2023 | 9.270 | 9.270 | 9.085 | 9.120 | 100,701 | -0.13(-1.41%) |
Sep 27, 2023 | 9.330 | 9.430 | 9.218 | 9.250 | 83,690 | -0.02(-0.22%) |
Sep 26, 2023 | 9.320 | 9.410 | 9.130 | 9.270 | 207,530 | -0.05(-0.54%) |
Sep 25, 2023 | 9.640 | 9.430 | 9.300 | 9.320 | 122,074 | -0.37(-3.82%) |
Sep 22, 2023 | 9.710 | 9.998 | 9.470 | 9.690 | 149,208 | +0.13(+1.36%) |
Sep 21, 2023 | 9.370 | 9.660 | 9.270 | 9.560 | 412,736 | +0.06(+0.63%) |
Sep 20, 2023 | 9.650 | 9.750 | 9.455 | 9.500 | 187,988 | -0.16(-1.66%) |
Sep 19, 2023 | 9.500 | 10.06 | 9.400 | 9.660 | 335,714 | +0.16(+1.68%) |
Sep 18, 2023 | 9.590 | 9.630 | 9.310 | 9.500 | 178,117 | -0.08(-0.84%) |
Sep 15, 2023 | 9.630 | 9.795 | 9.405 | 9.580 | 469,472 | -0.11(-1.14%) |
Sep 14, 2023 | 9.250 | 9.690 | 8.760 | 9.690 | 340,557 | +0.34(+3.64%) |
Sep 13, 2023 | 9.520 | 9.520 | 9.190 | 9.350 | 120,426 | -0.17(-1.79%) |
Sep 12, 2023 | 9.540 | 9.590 | 9.450 | 9.520 | 83,901 | -0.05(-0.52%) |
Sep 11, 2023 | 9.690 | 9.690 | 9.370 | 9.570 | 113,480 | -0.12(-1.24%) |
Sep 08, 2023 | 9.530 | 9.900 | 9.430 | 9.690 | 124,538 | +0.41(+4.42%) |
Sep 07, 2023 | 9.090 | 9.310 | 8.920 | 9.280 | 169,081 | +0.17(+1.87%) |
Sep 06, 2023 | 9.350 | 9.400 | 9.070 | 9.110 | 107,292 | -0.27(-2.88%) |
Sep 05, 2023 | 9.290 | 9.415 | 9.050 | 9.380 | 140,708 | -0.04(-0.42%) |
Sep 01, 2023 | 9.400 | 9.822 | 9.320 | 9.420 | 108,006 | +0.13(+1.40%) |
Aug 31, 2023 | 9.510 | 9.530 | 9.270 | 9.290 | 113,008 | -0.20(-2.11%) |
Aug 30, 2023 | 9.570 | 9.680 | 9.450 | 9.490 | 72,592 | -0.11(-1.15%) |
Aug 29, 2023 | 9.610 | 9.820 | 9.500 | 9.600 | 112,898 | -0.07(-0.72%) |
Aug 28, 2023 | 9.720 | 10.07 | 9.610 | 9.670 | 85,500 | +0.13(+1.36%) |
Aug 25, 2023 | 9.540 | 9.660 | 9.480 | 9.540 | 114,044 | -0.01(-0.10%) |
Aug 24, 2023 | 9.800 | 9.890 | 9.535 | 9.550 | 104,154 | -0.17(-1.75%) |
Aug 23, 2023 | 9.810 | 9.980 | 9.470 | 9.720 | 249,477 | -0.12(-1.22%) |
Aug 22, 2023 | 9.740 | 9.900 | 9.615 | 9.840 | 79,472 | +0.13(+1.34%) |
Aug 21, 2023 | 10.29 | 10.29 | 9.620 | 9.710 | 178,481 | -0.57(-5.54%) |
Aug 18, 2023 | 10.25 | 10.51 | 10.16 | 10.28 | 139,361 | -0.10(-0.96%) |
Aug 17, 2023 | 11.00 | 11.00 | 10.14 | 10.38 | 204,794 | -0.55(-5.03%) |
Aug 16, 2023 | 11.13 | 11.28 | 10.57 | 10.93 | 192,262 | -0.33(-2.93%) |
Aug 15, 2023 | 10.76 | 11.29 | 10.55 | 11.26 | 190,909 | +0.61(+5.73%) |
Aug 14, 2023 | 10.79 | 11.23 | 10.50 | 10.65 | 474,179 | +0.59(+5.86%) |
Aug 11, 2023 | 10.00 | 10.42 | 9.232 | 10.06 | 1,167,145 | -2.58(-20.41%) |
Aug 10, 2023 | 12.82 | 12.85 | 12.25 | 12.64 | 231,458 | -0.05(-0.39%) |
Aug 09, 2023 | 13.27 | 13.27 | 12.50 | 12.69 | 267,095 | -0.57(-4.30%) |
Aug 08, 2023 | 13.21 | 13.40 | 13.13 | 13.26 | 71,170 | -0.14(-1.04%) |
Aug 07, 2023 | 13.36 | 13.53 | 13.14 | 13.40 | 131,721 | +0.10(+0.75%) |
Aug 04, 2023 | 13.29 | 13.38 | 13.23 | 13.30 | 28,412 | +0.05(+0.38%) |
Aug 03, 2023 | 13.30 | 13.43 | 13.20 | 13.25 | 40,870 | -0.12(-0.90%) |
Aug 02, 2023 | 13.35 | 13.44 | 13.19 | 13.37 | 67,901 | -0.01(-0.07%) |
Aug 01, 2023 | 13.42 | 13.58 | 13.35 | 13.38 | 35,670 | -0.12(-0.89%) |
Jul 31, 2023 | 13.38 | 13.71 | 13.27 | 13.50 | 105,741 | +0.19(+1.43%) |
Jul 28, 2023 | 13.39 | 13.65 | 13.25 | 13.31 | 254,602 | +0.01(+0.08%) |
Jul 27, 2023 | 13.36 | 13.66 | 13.20 | 13.30 | 67,075 | -0.03(-0.23%) |
Jul 26, 2023 | 13.27 | 13.47 | 13.25 | 13.33 | 49,640 | +0.06(+0.49%) |
Jul 25, 2023 | 13.48 | 13.60 | 13.19 | 13.27 | 42,752 | -0.23(-1.74%) |
Jul 24, 2023 | 13.31 | 13.56 | 13.26 | 13.50 | 35,653 | +0.14(+1.05%) |
Jul 21, 2023 | 13.41 | 13.72 | 13.15 | 13.36 | 64,486 | +0.08(+0.60%) |
Jul 20, 2023 | 14.02 | 14.02 | 13.26 | 13.28 | 45,435 | -0.81(-5.75%) |
Jul 19, 2023 | 13.61 | 14.29 | 13.59 | 14.09 | 97,600 | +0.63(+4.68%) |
Jul 18, 2023 | 13.26 | 13.60 | 13.25 | 13.46 | 78,198 | +0.17(+1.28%) |
Jul 17, 2023 | 13.19 | 13.44 | 13.06 | 13.29 | 62,144 | +0.10(+0.76%) |
Jul 14, 2023 | 13.40 | 13.45 | 12.91 | 13.19 | 102,883 | -0.30(-2.22%) |
Jul 13, 2023 | 13.68 | 14.04 | 13.44 | 13.49 | 28,001 | -0.15(-1.10%) |
Jul 12, 2023 | 14.07 | 14.07 | 13.61 | 13.64 | 42,096 | -0.20(-1.45%) |
Jul 11, 2023 | 13.43 | 13.88 | 13.23 | 13.84 | 166,762 | +0.55(+4.14%) |
Jul 10, 2023 | 13.07 | 13.41 | 13.07 | 13.29 | 128,447 | +0.19(+1.45%) |
Jul 07, 2023 | 13.19 | 13.35 | 13.05 | 13.10 | 81,811 | -0.06(-0.46%) |
Jul 06, 2023 | 13.39 | 13.45 | 13.04 | 13.16 | 53,060 | -0.42(-3.09%) |
Jul 05, 2023 | 13.32 | 13.67 | 13.15 | 13.58 | 86,566 | +0.10(+0.74%) |
Jul 03, 2023 | 13.50 | 13.64 | 13.15 | 13.48 | 36,016 | -0.02(-0.15%) |
Jun 30, 2023 | 13.90 | 14.10 | 13.45 | 13.50 | 53,614 | -0.37(-2.67%) |
Jun 29, 2023 | 13.35 | 14.09 | 13.35 | 13.87 | 79,529 | +0.56(+4.21%) |
Jun 28, 2023 | 13.12 | 13.36 | 13.01 | 13.31 | 60,261 | +0.17(+1.29%) |
Jun 27, 2023 | 13.08 | 13.34 | 13.03 | 13.14 | 66,942 | +0.04(+0.31%) |
Jun 26, 2023 | 13.18 | 13.48 | 13.08 | 13.10 | 64,839 | +0.03(+0.23%) |
Jun 23, 2023 | 13.06 | 13.27 | 12.96 | 13.07 | 158,631 | -0.13(-0.98%) |
Jun 22, 2023 | 13.25 | 13.53 | 13.05 | 13.20 | 63,335 | -0.05(-0.38%) |
Jun 21, 2023 | 13.47 | 13.47 | 13.06 | 13.25 | 71,767 | -0.27(-2.00%) |
Jun 20, 2023 | 14.47 | 14.47 | 13.46 | 13.52 | 86,705 | -0.95(-6.57%) |
Jun 16, 2023 | 14.66 | 15.13 | 14.44 | 14.47 | 134,333 | -0.01(-0.07%) |
Jun 15, 2023 | 13.68 | 14.54 | 13.42 | 14.48 | 164,798 | +1.32(+10.03%) |
Jun 14, 2023 | 13.22 | 13.30 | 12.96 | 13.16 | 96,107 | -0.06(-0.45%) |
Jun 13, 2023 | 13.33 | 13.58 | 13.20 | 13.22 | 67,116 | +0.02(+0.15%) |
Jun 12, 2023 | 13.14 | 13.33 | 13.02 | 13.20 | 130,307 | +0.08(+0.61%) |
Jun 09, 2023 | 13.36 | 13.52 | 13.06 | 13.12 | 43,448 | -0.24(-1.80%) |
Jun 08, 2023 | 13.54 | 13.74 | 13.32 | 13.36 | 56,593 | -0.15(-1.11%) |
Jun 07, 2023 | 13.84 | 14.03 | 13.37 | 13.51 | 99,535 | -0.42(-3.02%) |
Jun 06, 2023 | 13.37 | 14.00 | 13.35 | 13.93 | 76,830 | +0.54(+4.03%) |
Jun 05, 2023 | 13.70 | 13.80 | 13.32 | 13.39 | 55,928 | -0.46(-3.32%) |
Jun 02, 2023 | 14.44 | 14.44 | 13.52 | 13.85 | 109,175 | -0.43(-3.01%) |
Jun 01, 2023 | 14.18 | 14.38 | 14.04 | 14.28 | 71,902 | +0.10(+0.71%) |
May 31, 2023 | 14.15 | 14.35 | 13.98 | 14.18 | 44,853 | -0.06(-0.42%) |
May 30, 2023 | 14.06 | 14.40 | 13.99 | 14.24 | 52,642 | +0.32(+2.30%) |
May 26, 2023 | 13.64 | 14.00 | 13.45 | 13.92 | 59,031 | +0.29(+2.13%) |
May 25, 2023 | 13.94 | 13.94 | 13.56 | 13.63 | 113,036 | -0.31(-2.22%) |
May 24, 2023 | 14.25 | 14.25 | 13.81 | 13.94 | 97,830 | -0.28(-1.97%) |
May 23, 2023 | 14.50 | 14.71 | 14.14 | 14.22 | 51,974 | -0.27(-1.86%) |
May 22, 2023 | 14.78 | 14.80 | 14.31 | 14.49 | 54,053 | -0.28(-1.90%) |
May 19, 2023 | 15.66 | 15.66 | 14.70 | 14.77 | 44,054 | -0.64(-4.15%) |
May 18, 2023 | 15.80 | 15.95 | 15.33 | 15.41 | 64,562 | -0.46(-2.90%) |
May 17, 2023 | 14.28 | 16.24 | 13.81 | 15.87 | 227,714 | +1.76(+12.47%) |
May 16, 2023 | 14.30 | 14.43 | 13.95 | 14.11 | 41,168 | -0.18(-1.26%) |
May 15, 2023 | 14.04 | 14.29 | 13.75 | 14.29 | 70,782 | +0.40(+2.88%) |
May 12, 2023 | 14.48 | 14.62 | 13.86 | 13.89 | 48,689 | -0.66(-4.54%) |
May 11, 2023 | 15.08 | 15.08 | 14.43 | 14.55 | 47,589 | -0.69(-4.53%) |
May 10, 2023 | 15.52 | 15.52 | 14.89 | 15.24 | 74,768 | +0.00(+0.00%) |
May 09, 2023 | 14.71 | 15.28 | 14.57 | 15.24 | 78,728 | +0.54(+3.71%) |
May 08, 2023 | 15.23 | 15.23 | 14.63 | 14.70 | 206,703 | -0.41(-2.75%) |
May 05, 2023 | 16.43 | 16.43 | 15.08 | 15.11 | 97,234 | +0.17(+1.14%) |
May 04, 2023 | 15.47 | 15.47 | 14.62 | 14.94 | 86,790 | -0.65(-4.17%) |
May 03, 2023 | 15.71 | 15.83 | 15.20 | 15.59 | 74,251 | -0.12(-0.76%) |
May 02, 2023 | 16.05 | 16.29 | 15.60 | 15.71 | 71,677 | -0.46(-2.84%) |