Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2023 | 7.920 | 8.440 | 7.690 | 7.750 | 31,636,744 | -0.11(-1.40%) |
Nov 28, 2023 | 7.810 | 7.890 | 7.620 | 7.860 | 4,730,024 | +0.02(+0.26%) |
Nov 27, 2023 | 8.030 | 8.050 | 7.810 | 7.840 | 4,595,119 | -0.26(-3.21%) |
Nov 24, 2023 | 8.110 | 8.160 | 8.005 | 8.100 | 1,226,084 | -0.01(-0.12%) |
Nov 22, 2023 | 8.140 | 8.250 | 8.030 | 8.110 | 2,976,877 | -0.01(-0.12%) |
Nov 21, 2023 | 8.310 | 8.330 | 8.110 | 8.120 | 2,542,712 | -0.22(-2.64%) |
Nov 20, 2023 | 8.190 | 8.370 | 8.120 | 8.340 | 3,613,740 | +0.08(+0.97%) |
Nov 17, 2023 | 8.190 | 8.260 | 8.070 | 8.260 | 4,214,159 | +0.27(+3.38%) |
Nov 16, 2023 | 8.080 | 8.195 | 7.920 | 7.990 | 3,010,227 | -0.26(-3.15%) |
Nov 15, 2023 | 8.220 | 8.290 | 8.110 | 8.250 | 4,731,550 | +0.14(+1.73%) |
Nov 14, 2023 | 7.890 | 8.130 | 7.770 | 8.110 | 7,206,579 | +0.76(+10.34%) |
Nov 13, 2023 | 7.210 | 7.380 | 7.145 | 7.350 | 1,556,008 | +0.06(+0.82%) |
Nov 10, 2023 | 7.410 | 7.490 | 7.220 | 7.290 | 2,343,617 | -0.05(-0.68%) |
Nov 09, 2023 | 7.510 | 7.690 | 7.285 | 7.340 | 3,060,993 | -0.26(-3.42%) |
Nov 08, 2023 | 7.739 | 7.759 | 7.445 | 7.600 | 2,565,254 | -0.17(-2.19%) |
Nov 07, 2023 | 7.899 | 7.999 | 7.729 | 7.769 | 2,561,971 | -0.15(-1.89%) |
Nov 06, 2023 | 8.259 | 8.369 | 7.889 | 7.919 | 3,052,616 | -0.31(-3.76%) |
Nov 03, 2023 | 7.989 | 8.374 | 7.879 | 8.229 | 5,686,946 | +0.47(+6.05%) |
Nov 02, 2023 | 7.370 | 7.779 | 7.300 | 7.759 | 4,395,681 | +0.58(+8.07%) |
Nov 01, 2023 | 6.931 | 7.195 | 6.876 | 7.180 | 2,715,318 | +0.11(+1.55%) |
Oct 31, 2023 | 6.831 | 7.170 | 6.791 | 7.070 | 3,620,448 | +0.22(+3.21%) |
Oct 30, 2023 | 6.911 | 6.951 | 6.626 | 6.851 | 3,512,912 | +0.10(+1.48%) |
Oct 27, 2023 | 7.090 | 7.140 | 6.651 | 6.751 | 6,046,064 | -0.33(-4.65%) |
Oct 26, 2023 | 6.761 | 7.130 | 6.751 | 7.080 | 5,265,554 | +0.33(+4.96%) |
Oct 25, 2023 | 6.801 | 7.010 | 6.242 | 6.746 | 9,891,187 | -0.16(-2.38%) |
Oct 24, 2023 | 7.230 | 7.510 | 6.391 | 6.911 | 14,986,610 | -0.38(-5.21%) |
Oct 23, 2023 | 7.320 | 7.510 | 7.220 | 7.290 | 6,080,079 | -0.05(-0.68%) |
Oct 20, 2023 | 7.819 | 8.019 | 7.340 | 7.340 | 7,759,121 | -0.35(-4.55%) |
Oct 19, 2023 | 7.610 | 7.989 | 7.550 | 7.690 | 4,169,480 | +0.00(+0.00%) |
Oct 18, 2023 | 7.909 | 7.939 | 7.680 | 7.690 | 2,920,402 | -0.35(-4.35%) |
Oct 17, 2023 | 7.729 | 8.309 | 7.714 | 8.039 | 4,065,757 | +0.23(+2.94%) |
Oct 16, 2023 | 7.660 | 7.849 | 7.605 | 7.809 | 2,490,938 | +0.24(+3.17%) |
Oct 13, 2023 | 7.939 | 8.019 | 7.510 | 7.570 | 3,155,783 | -0.28(-3.56%) |
Oct 12, 2023 | 7.799 | 7.909 | 7.535 | 7.849 | 3,245,540 | +0.02(+0.26%) |
Oct 11, 2023 | 7.759 | 7.939 | 7.700 | 7.829 | 4,072,945 | +0.10(+1.29%) |
Oct 10, 2023 | 7.460 | 7.814 | 7.460 | 7.729 | 3,688,020 | +0.29(+3.89%) |
Oct 09, 2023 | 7.490 | 7.500 | 7.170 | 7.440 | 3,960,961 | -0.15(-1.97%) |
Oct 06, 2023 | 7.440 | 7.710 | 7.340 | 7.590 | 3,963,493 | +0.01(+0.13%) |
Oct 05, 2023 | 7.460 | 7.640 | 7.410 | 7.580 | 2,861,594 | +0.07(+0.93%) |
Oct 04, 2023 | 7.320 | 7.520 | 7.180 | 7.510 | 3,310,298 | +0.13(+1.76%) |
Oct 03, 2023 | 7.620 | 7.670 | 7.300 | 7.380 | 2,747,084 | -0.28(-3.65%) |
Oct 02, 2023 | 7.879 | 7.989 | 7.595 | 7.660 | 3,115,493 | -0.24(-3.03%) |
Sep 29, 2023 | 7.779 | 8.109 | 7.779 | 7.899 | 2,777,857 | +0.15(+1.93%) |
Sep 28, 2023 | 7.660 | 7.879 | 7.605 | 7.749 | 2,041,659 | +0.06(+0.78%) |
Sep 27, 2023 | 7.719 | 7.764 | 7.630 | 7.690 | 3,119,337 | +0.00(+0.00%) |
Sep 26, 2023 | 7.690 | 7.989 | 7.510 | 7.690 | 2,588,945 | -0.10(-1.28%) |
Sep 25, 2023 | 7.550 | 7.834 | 7.759 | 7.789 | 2,688,730 | +0.14(+1.83%) |
Sep 22, 2023 | 7.690 | 7.749 | 7.570 | 7.650 | 1,801,954 | -0.04(-0.52%) |
Sep 21, 2023 | 7.799 | 7.973 | 7.675 | 7.690 | 2,771,569 | -0.25(-3.14%) |
Sep 20, 2023 | 7.899 | 8.129 | 7.849 | 7.939 | 1,682,910 | +0.08(+1.02%) |
Sep 19, 2023 | 7.929 | 8.019 | 7.819 | 7.859 | 1,610,426 | -0.08(-1.01%) |
Sep 18, 2023 | 8.139 | 8.169 | 7.939 | 7.939 | 2,588,389 | -0.38(-4.56%) |
Sep 15, 2023 | 8.219 | 8.369 | 8.049 | 8.319 | 9,014,341 | +0.00(+0.00%) |
Sep 14, 2023 | 8.109 | 8.339 | 8.059 | 8.319 | 3,801,353 | +0.29(+3.61%) |
Sep 13, 2023 | 8.089 | 8.179 | 7.819 | 8.029 | 2,132,187 | -0.10(-1.23%) |
Sep 12, 2023 | 8.109 | 8.309 | 8.079 | 8.129 | 2,088,663 | +0.04(+0.49%) |
Sep 11, 2023 | 7.909 | 8.109 | 7.844 | 8.089 | 2,972,077 | +0.25(+3.18%) |
Sep 08, 2023 | 7.690 | 7.854 | 7.561 | 7.839 | 1,300,138 | +0.18(+2.35%) |
Sep 07, 2023 | 7.799 | 7.939 | 7.660 | 7.660 | 1,855,490 | -0.24(-3.03%) |
Sep 06, 2023 | 7.989 | 8.079 | 7.819 | 7.899 | 2,582,839 | -0.12(-1.49%) |
Sep 05, 2023 | 8.149 | 8.229 | 7.999 | 8.019 | 1,813,774 | -0.21(-2.55%) |
Sep 01, 2023 | 8.019 | 8.279 | 7.989 | 8.229 | 2,530,549 | +0.29(+3.65%) |
Aug 31, 2023 | 8.039 | 8.159 | 7.909 | 7.939 | 1,728,126 | -0.08(-1.00%) |
Aug 30, 2023 | 8.039 | 8.119 | 7.909 | 8.019 | 1,512,528 | +0.00(+0.00%) |
Aug 29, 2023 | 7.789 | 8.039 | 7.660 | 8.019 | 2,169,070 | +0.24(+3.08%) |
Aug 28, 2023 | 7.660 | 7.839 | 7.650 | 7.779 | 1,321,266 | +0.17(+2.23%) |
Aug 25, 2023 | 7.690 | 7.817 | 7.450 | 7.610 | 2,029,942 | -0.06(-0.78%) |
Aug 24, 2023 | 7.490 | 7.749 | 7.470 | 7.670 | 1,827,178 | +0.08(+1.05%) |
Aug 23, 2023 | 7.460 | 7.620 | 7.340 | 7.590 | 1,896,487 | +0.13(+1.74%) |
Aug 22, 2023 | 7.680 | 7.789 | 7.350 | 7.460 | 3,722,307 | -0.26(-3.36%) |
Aug 21, 2023 | 7.879 | 7.889 | 7.600 | 7.719 | 2,784,798 | -0.15(-1.90%) |
Aug 18, 2023 | 7.650 | 7.889 | 7.560 | 7.869 | 2,847,969 | +0.08(+1.03%) |
Aug 17, 2023 | 7.739 | 7.889 | 7.700 | 7.789 | 2,430,683 | -0.03(-0.38%) |
Aug 16, 2023 | 7.959 | 8.107 | 7.809 | 7.819 | 2,717,138 | -0.21(-2.61%) |
Aug 15, 2023 | 8.189 | 8.289 | 7.929 | 8.029 | 3,494,428 | -0.31(-3.71%) |
Aug 14, 2023 | 8.588 | 8.633 | 8.274 | 8.339 | 2,991,633 | -0.37(-4.24%) |
Aug 11, 2023 | 8.728 | 8.813 | 8.658 | 8.708 | 1,947,800 | -0.09(-1.02%) |
Aug 10, 2023 | 8.738 | 8.838 | 8.559 | 8.798 | 3,052,216 | +0.11(+1.26%) |
Aug 09, 2023 | 8.848 | 8.918 | 8.668 | 8.688 | 2,745,376 | -0.23(-2.57%) |
Aug 08, 2023 | 8.818 | 8.997 | 8.678 | 8.918 | 4,902,272 | -0.13(-1.43%) |
Aug 07, 2023 | 9.077 | 9.117 | 8.848 | 9.047 | 2,980,561 | -0.03(-0.33%) |
Aug 04, 2023 | 8.948 | 9.212 | 8.938 | 9.077 | 4,192,960 | +0.09(+1.00%) |
Aug 03, 2023 | 8.948 | 9.097 | 8.788 | 8.987 | 3,386,334 | -0.02(-0.22%) |
Aug 02, 2023 | 8.868 | 9.027 | 8.778 | 9.007 | 4,480,551 | -0.07(-0.77%) |
Aug 01, 2023 | 9.227 | 9.227 | 8.923 | 9.077 | 5,422,834 | -0.20(-2.15%) |
Jul 31, 2023 | 9.396 | 9.516 | 9.217 | 9.277 | 5,792,058 | -0.15(-1.59%) |
Jul 28, 2023 | 9.327 | 9.456 | 9.085 | 9.426 | 8,283,400 | +0.19(+2.05%) |
Jul 27, 2023 | 9.676 | 9.865 | 9.187 | 9.237 | 12,426,681 | -0.50(-5.12%) |
Jul 26, 2023 | 9.765 | 10.07 | 9.227 | 9.736 | 36,129,980 | +2.06(+26.92%) |
Jul 25, 2023 | 10.62 | 11.18 | 7.481 | 7.671 | 61,363,516 | -2.84(-27.04%) |
Jul 24, 2023 | 9.676 | 10.60 | 9.656 | 10.51 | 14,214,113 | +0.83(+8.55%) |
Jul 21, 2023 | 10.17 | 10.20 | 9.506 | 9.686 | 9,664,692 | -0.24(-2.41%) |
Jul 20, 2023 | 10.03 | 10.46 | 9.636 | 9.925 | 17,932,984 | +0.00(+0.00%) |
Jul 19, 2023 | 8.868 | 10.01 | 8.758 | 9.925 | 19,712,742 | +1.01(+11.30%) |
Jul 18, 2023 | 8.219 | 9.177 | 8.160 | 8.918 | 15,484,870 | +0.70(+8.50%) |
Jul 17, 2023 | 8.110 | 8.239 | 7.936 | 8.219 | 5,938,793 | +0.10(+1.23%) |
Jul 14, 2023 | 8.638 | 8.638 | 7.894 | 8.120 | 10,964,331 | -0.32(-3.78%) |
Jul 13, 2023 | 8.319 | 8.479 | 8.169 | 8.439 | 5,676,365 | +0.18(+2.17%) |
Jul 12, 2023 | 8.529 | 8.688 | 8.189 | 8.259 | 7,938,889 | +0.10(+1.22%) |
Jul 11, 2023 | 8.030 | 8.469 | 7.900 | 8.160 | 8,025,907 | +0.21(+2.63%) |
Jul 10, 2023 | 8.030 | 8.269 | 7.880 | 7.950 | 6,213,730 | -0.08(-0.99%) |
Jul 07, 2023 | 8.010 | 8.348 | 7.980 | 8.030 | 7,470,137 | +0.07(+0.88%) |
Jul 06, 2023 | 8.160 | 8.198 | 7.641 | 7.960 | 12,467,217 | -0.44(-5.23%) |
Jul 05, 2023 | 8.309 | 8.449 | 8.150 | 8.399 | 5,783,905 | -0.01(-0.12%) |
Jul 03, 2023 | 8.169 | 8.464 | 8.169 | 8.409 | 4,938,370 | +0.28(+3.44%) |
Jun 30, 2023 | 8.539 | 8.583 | 8.135 | 8.130 | 7,703,895 | -0.28(-3.32%) |
Jun 29, 2023 | 8.379 | 8.638 | 8.280 | 8.409 | 10,444,186 | +0.27(+3.31%) |
Jun 28, 2023 | 7.880 | 8.140 | 7.741 | 8.140 | 7,766,567 | +0.23(+2.90%) |
Jun 27, 2023 | 7.511 | 8.030 | 7.312 | 7.910 | 10,901,395 | +0.41(+5.45%) |
Jun 26, 2023 | 7.641 | 8.030 | 7.471 | 7.501 | 15,896,723 | +0.29(+4.01%) |
Jun 23, 2023 | 6.933 | 7.267 | 6.863 | 7.212 | 22,416,218 | +0.04(+0.56%) |
Jun 22, 2023 | 7.501 | 7.521 | 7.122 | 7.172 | 9,981,704 | -0.45(-5.89%) |
Jun 21, 2023 | 7.511 | 7.790 | 7.431 | 7.621 | 8,206,713 | -0.01(-0.13%) |
Jun 20, 2023 | 7.860 | 7.960 | 7.396 | 7.631 | 11,317,309 | -0.48(-5.90%) |
Jun 16, 2023 | 8.169 | 8.219 | 7.766 | 8.110 | 16,657,331 | -0.08(-0.97%) |
Jun 15, 2023 | 7.880 | 8.269 | 8.189 | 9,926,450 | +2.24(+37.75%) | |
May 08, 2023 | 7.449 | 7.459 | 5.776 | 5.945 | 102,282,192 | +0.21(+3.65%) |
May 05, 2023 | 4.402 | 6.194 | 4.153 | 5.736 | 136,772,496 | +2.58(+81.70%) |
May 04, 2023 | 3.575 | 4.133 | 2.470 | 3.157 | 107,991,544 | -3.24(-50.62%) |
May 03, 2023 | 6.403 | 7.469 | 6.204 | 6.393 | 59,016,812 | -0.13(-1.98%) |
May 02, 2023 | 8.883 | 8.883 | 5.238 | 6.523 | 74,991,744 | -2.51(-27.78%) |
May 01, 2023 | 10.10 | 10.48 | 8.972 | 9.032 | 24,491,392 | -1.08(-10.64%) |
Apr 28, 2023 | 10.75 | 10.87 | 10.01 | 10.11 | 13,305,747 | -0.70(-6.45%) |
Apr 27, 2023 | 11.00 | 11.16 | 10.36 | 10.80 | 13,932,854 | -0.23(-2.08%) |
Apr 26, 2023 | 11.82 | 12.03 | 10.83 | 11.03 | 30,569,444 | +0.77(+7.47%) |
Apr 25, 2023 | 10.76 | 11.07 | 10.11 | 10.27 | 23,818,602 | -1.01(-8.92%) |
Apr 24, 2023 | 11.29 | 11.69 | 11.16 | 11.27 | 13,595,613 | +0.03(+0.27%) |
Apr 21, 2023 | 11.07 | 11.37 | 10.96 | 11.24 | 7,076,567 | +0.14(+1.26%) |
Apr 20, 2023 | 10.99 | 11.54 | 10.81 | 11.10 | 8,274,668 | -0.27(-2.36%) |
Apr 19, 2023 | 10.69 | 11.65 | 10.45 | 11.37 | 19,436,028 | +1.32(+13.18%) |
Apr 18, 2023 | 10.20 | 10.26 | 9.829 | 10.05 | 6,600,433 | -0.20(-1.94%) |
Apr 17, 2023 | 9.679 | 10.26 | 9.510 | 10.25 | 7,528,173 | +0.31(+3.11%) |
Apr 14, 2023 | 10.38 | 10.39 | 9.669 | 9.938 | 7,315,561 | -0.18(-1.77%) |
Apr 13, 2023 | 10.05 | 10.20 | 9.869 | 10.12 | 3,762,137 | +0.12(+1.20%) |
Apr 12, 2023 | 10.36 | 10.48 | 9.769 | 9.998 | 7,022,749 | -0.25(-2.43%) |
Apr 11, 2023 | 10.01 | 10.31 | 9.948 | 10.25 | 5,885,624 | +0.27(+2.69%) |
Apr 10, 2023 | 9.490 | 9.993 | 9.321 | 9.978 | 6,392,268 | +0.31(+3.19%) |
Apr 06, 2023 | 9.361 | 9.779 | 9.261 | 9.669 | 8,896,210 | +0.33(+3.52%) |
Apr 05, 2023 | 9.311 | 9.500 | 8.933 | 9.341 | 15,692,584 | -0.46(-4.67%) |
Apr 04, 2023 | 10.07 | 10.11 | 9.381 | 9.799 | 33,274,176 | -0.27(-2.67%) |
Apr 03, 2023 | 9.699 | 10.16 | 9.679 | 10.07 | 11,711,179 | +0.38(+3.91%) |
Mar 31, 2023 | 9.500 | 9.854 | 9.341 | 9.689 | 10,978,698 | +0.30(+3.18%) |
Mar 30, 2023 | 10.12 | 10.22 | 9.312 | 9.391 | 16,171,218 | -0.43(-4.36%) |
Mar 29, 2023 | 9.221 | 10.02 | 9.190 | 9.819 | 17,676,922 | +0.47(+5.06%) |
Mar 28, 2023 | 9.809 | 9.849 | 9.142 | 9.346 | 14,755,064 | -0.49(-5.01%) |
Mar 27, 2023 | 10.37 | 10.47 | 9.630 | 9.839 | 21,866,718 | +0.33(+3.46%) |
Mar 24, 2023 | 8.952 | 9.719 | 8.664 | 9.510 | 18,947,926 | +0.29(+3.19%) |
Mar 23, 2023 | 10.50 | 10.55 | 8.813 | 9.216 | 30,446,588 | -0.86(-8.55%) |
Mar 22, 2023 | 11.02 | 12.02 | 9.988 | 10.08 | 47,408,532 | -2.08(-17.12%) |
Mar 21, 2023 | 11.43 | 12.59 | 11.15 | 12.16 | 39,922,028 | +1.92(+18.77%) |
Mar 20, 2023 | 10.98 | 11.35 | 9.610 | 10.24 | 41,400,456 | +1.00(+10.78%) |
Mar 17, 2023 | 9.958 | 10.63 | 9.012 | 9.241 | 39,524,912 | -2.16(-18.95%) |
Mar 16, 2023 | 9.839 | 13.85 | 8.465 | 11.40 | 82,816,360 | +0.08(+0.70%) |
Mar 15, 2023 | 11.01 | 12.23 | 9.839 | 11.32 | 62,400,812 | -1.67(-12.87%) |
Mar 14, 2023 | 15.15 | 17.18 | 11.83 | 13.00 | 68,907,400 | +3.29(+33.85%) |
Mar 13, 2023 | 7.309 | 10.76 | 4.979 | 9.709 | 70,983,856 | -2.59(-21.05%) |
Mar 10, 2023 | 15.63 | 17.78 | 12.16 | 12.30 | 38,368,004 | -7.51(-37.91%) |
Mar 09, 2023 | 25.32 | 25.32 | 19.71 | 19.81 | 11,463,196 | -6.76(-25.45%) |
Mar 08, 2023 | 26.84 | 26.92 | 26.29 | 26.57 | 1,114,601 | -0.06(-0.22%) |
Mar 07, 2023 | 27.05 | 27.13 | 26.56 | 26.63 | 1,612,706 | -0.66(-2.41%) |
Mar 06, 2023 | 27.61 | 27.74 | 27.15 | 27.29 | 2,016,749 | -0.24(-0.87%) |
Mar 03, 2023 | 27.54 | 27.63 | 27.18 | 27.52 | 1,059,262 | +0.35(+1.28%) |
Mar 02, 2023 | 27.49 | 27.52 | 26.88 | 27.18 | 1,339,437 | -0.70(-2.50%) |
Mar 01, 2023 | 27.56 | 28.02 | 27.37 | 27.87 | 1,105,382 | +0.24(+0.86%) |
Feb 28, 2023 | 28.06 | 28.28 | 27.62 | 27.63 | 1,145,722 | -0.19(-0.68%) |
Feb 27, 2023 | 28.55 | 28.77 | 27.71 | 27.82 | 1,313,777 | -0.37(-1.31%) |
Feb 24, 2023 | 26.38 | 28.38 | 26.38 | 28.19 | 1,998,287 | +0.69(+2.50%) |
Feb 23, 2023 | 27.40 | 27.67 | 26.94 | 27.50 | 1,295,601 | +0.18(+0.66%) |
Feb 22, 2023 | 27.03 | 27.47 | 26.93 | 27.33 | 2,660,228 | +0.35(+1.29%) |
Feb 21, 2023 | 27.05 | 27.43 | 26.77 | 26.98 | 1,911,848 | -0.55(-1.99%) |
Feb 17, 2023 | 27.15 | 27.58 | 26.78 | 27.52 | 1,140,381 | +0.25(+0.91%) |
Feb 16, 2023 | 27.30 | 27.70 | 27.02 | 27.28 | 863,057 | -0.52(-1.86%) |
Feb 15, 2023 | 27.00 | 27.92 | 26.96 | 27.79 | 886,097 | +0.52(+1.90%) |
Feb 14, 2023 | 27.54 | 27.69 | 26.85 | 27.28 | 1,166,889 | -0.38(-1.37%) |
Feb 13, 2023 | 27.41 | 27.70 | 27.24 | 27.65 | 1,385,808 | +0.18(+0.65%) |
Feb 10, 2023 | 27.59 | 27.79 | 27.23 | 27.48 | 1,663,013 | -0.36(-1.28%) |
Feb 09, 2023 | 28.81 | 28.87 | 27.81 | 27.83 | 770,396 | -0.73(-2.56%) |
Feb 08, 2023 | 28.63 | 29.08 | 28.39 | 28.56 | 1,333,213 | -0.62(-2.13%) |
Feb 07, 2023 | 28.38 | 29.34 | 28.23 | 29.18 | 1,178,368 | +0.53(+1.86%) |
Feb 06, 2023 | 28.64 | 28.84 | 28.39 | 28.65 | 1,375,933 | -0.33(-1.12%) |
Feb 03, 2023 | 28.78 | 29.68 | 28.78 | 28.98 | 1,455,129 | -0.22(-0.74%) |
Feb 02, 2023 | 28.68 | 29.51 | 28.34 | 29.19 | 2,016,199 | +1.13(+4.01%) |