Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.55 | 22.72 | 21.51 | 21.55 | 60,903 | -1.17(-5.15%) |
May 30, 2024 | 22.80 | 23.19 | 22.44 | 22.72 | 43,255 | -0.30(-1.32%) |
May 29, 2024 | 23.05 | 23.57 | 22.85 | 23.02 | 38,404 | +0.67(+3.02%) |
May 28, 2024 | 21.66 | 22.44 | 21.59 | 22.35 | 51,738 | +0.80(+3.71%) |
May 24, 2024 | 21.81 | 21.81 | 21.46 | 21.55 | 25,010 | -0.53(-2.40%) |
May 23, 2024 | 20.94 | 22.38 | 20.94 | 22.08 | 83,005 | +1.13(+5.39%) |
May 22, 2024 | 20.25 | 21.04 | 20.05 | 20.95 | 63,415 | +0.89(+4.44%) |
May 21, 2024 | 20.82 | 20.82 | 20.02 | 20.06 | 32,402 | -0.87(-4.16%) |
May 20, 2024 | 20.01 | 20.98 | 19.93 | 20.93 | 36,310 | +0.87(+4.34%) |
May 17, 2024 | 20.01 | 20.13 | 19.95 | 20.06 | 22,832 | -0.16(-0.79%) |
May 16, 2024 | 20.00 | 20.32 | 19.92 | 20.22 | 10,654 | +0.29(+1.46%) |
May 15, 2024 | 20.13 | 20.30 | 19.84 | 19.93 | 25,667 | -0.64(-3.11%) |
May 14, 2024 | 21.01 | 21.04 | 20.46 | 20.57 | 38,545 | -0.75(-3.52%) |
May 13, 2024 | 20.85 | 21.32 | 20.71 | 21.32 | 16,401 | +0.33(+1.57%) |
May 10, 2024 | 20.93 | 21.14 | 20.85 | 20.99 | 31,357 | -0.29(-1.36%) |
May 09, 2024 | 22.10 | 22.10 | 21.25 | 21.28 | 30,308 | -0.50(-2.30%) |
May 08, 2024 | 22.55 | 22.65 | 21.62 | 21.78 | 29,490 | -0.54(-2.42%) |
May 07, 2024 | 21.98 | 22.37 | 21.70 | 22.32 | 37,550 | +0.21(+0.95%) |
May 06, 2024 | 22.35 | 22.60 | 22.07 | 22.11 | 50,718 | -0.72(-3.15%) |
May 03, 2024 | 22.69 | 22.98 | 22.40 | 22.83 | 32,756 | -0.42(-1.81%) |
May 02, 2024 | 22.88 | 23.82 | 22.88 | 23.25 | 35,224 | -0.41(-1.73%) |
May 01, 2024 | 24.02 | 24.13 | 22.71 | 23.66 | 91,820 | -0.42(-1.74%) |
Apr 30, 2024 | 23.71 | 24.08 | 23.23 | 24.08 | 167,363 | +0.90(+3.88%) |
Apr 29, 2024 | 23.01 | 23.27 | 22.69 | 23.18 | 19,828 | +18.56(+401.73%) |
Apr 26, 2024 | 4.700 | 4.700 | 4.538 | 4.620 | 516,731 | -0.04(-0.86%) |
Apr 25, 2024 | 4.640 | 4.785 | 4.520 | 4.660 | 515,235 | +0.13(+2.87%) |
Apr 24, 2024 | 4.630 | 4.660 | 4.500 | 4.530 | 268,225 | -0.02(-0.44%) |
Apr 23, 2024 | 4.680 | 4.718 | 4.510 | 4.550 | 283,076 | -0.18(-3.81%) |
Apr 22, 2024 | 5.020 | 5.060 | 4.670 | 4.730 | 572,540 | -0.32(-6.34%) |
Apr 19, 2024 | 5.290 | 5.320 | 5.010 | 5.050 | 340,908 | -0.31(-5.78%) |
Apr 18, 2024 | 5.380 | 5.500 | 5.210 | 5.360 | 182,519 | -0.11(-2.01%) |
Apr 17, 2024 | 5.430 | 5.555 | 5.323 | 5.470 | 333,883 | -0.05(-0.91%) |
Apr 16, 2024 | 5.310 | 5.610 | 5.310 | 5.520 | 538,323 | +0.16(+2.99%) |
Apr 15, 2024 | 5.150 | 5.415 | 4.935 | 5.360 | 624,916 | -0.04(-0.74%) |
Apr 12, 2024 | 5.300 | 5.480 | 5.235 | 5.400 | 664,182 | +0.26(+5.06%) |
Apr 11, 2024 | 4.970 | 5.250 | 4.970 | 5.140 | 383,959 | +0.12(+2.39%) |
Apr 10, 2024 | 4.850 | 5.060 | 4.825 | 5.020 | 421,996 | +0.37(+7.96%) |
Apr 09, 2024 | 4.610 | 4.790 | 4.570 | 4.650 | 253,013 | +0.02(+0.43%) |
Apr 08, 2024 | 4.760 | 4.770 | 4.610 | 4.630 | 384,082 | -0.18(-3.74%) |
Apr 05, 2024 | 4.930 | 4.965 | 4.750 | 4.810 | 271,918 | -0.08(-1.64%) |
Apr 04, 2024 | 4.640 | 4.930 | 4.590 | 4.890 | 231,592 | +0.11(+2.30%) |
Apr 03, 2024 | 4.770 | 4.820 | 4.610 | 4.780 | 219,029 | +0.02(+0.42%) |
Apr 02, 2024 | 4.750 | 4.780 | 4.640 | 4.760 | 527,822 | +0.13(+2.81%) |
Apr 01, 2024 | 4.520 | 4.640 | 4.490 | 4.630 | 162,925 | +0.11(+2.43%) |
Mar 28, 2024 | 4.590 | 4.620 | 4.475 | 4.520 | 389,749 | -0.09(-1.95%) |
Mar 27, 2024 | 4.840 | 4.840 | 4.600 | 4.610 | 176,294 | -0.31(-6.30%) |
Mar 26, 2024 | 4.880 | 4.940 | 4.870 | 4.920 | 83,200 | -0.04(-0.81%) |
Mar 25, 2024 | 4.880 | 4.975 | 4.770 | 4.960 | 119,665 | +0.07(+1.43%) |
Mar 22, 2024 | 4.700 | 4.890 | 4.620 | 4.890 | 210,869 | +0.18(+3.82%) |
Mar 21, 2024 | 5.020 | 5.020 | 4.690 | 4.710 | 762,515 | -0.35(-6.92%) |
Mar 20, 2024 | 5.480 | 5.520 | 5.060 | 5.060 | 1,300,049 | -0.38(-6.90%) |
Mar 19, 2024 | 5.530 | 5.530 | 5.370 | 5.435 | 362,949 | -0.08(-1.36%) |
Mar 18, 2024 | 5.540 | 5.709 | 5.490 | 5.510 | 398,966 | -0.09(-1.61%) |
Mar 15, 2024 | 5.710 | 5.720 | 5.450 | 5.600 | 831,482 | +0.00(+0.00%) |
Mar 14, 2024 | 5.370 | 5.700 | 5.300 | 5.600 | 489,307 | +0.25(+4.67%) |
Mar 13, 2024 | 5.450 | 5.450 | 5.245 | 5.350 | 276,210 | -0.11(-2.01%) |
Mar 12, 2024 | 5.420 | 5.525 | 5.380 | 5.460 | 178,009 | +0.01(+0.18%) |
Mar 11, 2024 | 5.520 | 5.622 | 5.425 | 5.450 | 313,896 | -0.02(-0.36%) |
Mar 08, 2024 | 5.390 | 5.480 | 5.270 | 5.470 | 479,634 | -0.01(-0.18%) |
Mar 07, 2024 | 5.380 | 5.550 | 5.295 | 5.480 | 360,798 | +0.01(+0.18%) |
Mar 06, 2024 | 5.440 | 5.681 | 5.390 | 5.470 | 1,098,486 | +0.06(+1.11%) |
Mar 05, 2024 | 5.590 | 5.600 | 5.250 | 5.410 | 615,104 | -0.10(-1.81%) |
Mar 04, 2024 | 5.850 | 5.850 | 5.350 | 5.510 | 1,198,544 | -0.39(-6.61%) |
Mar 01, 2024 | 5.920 | 6.070 | 5.810 | 5.900 | 569,605 | +0.01(+0.17%) |
Feb 29, 2024 | 5.880 | 6.030 | 5.800 | 5.890 | 332,163 | -0.13(-2.16%) |
Feb 28, 2024 | 6.060 | 6.090 | 5.870 | 6.020 | 142,027 | +0.00(+0.00%) |
Feb 27, 2024 | 6.140 | 6.140 | 5.990 | 6.020 | 139,951 | -0.17(-2.75%) |
Feb 26, 2024 | 6.090 | 6.220 | 5.930 | 6.190 | 291,154 | +0.15(+2.48%) |
Feb 23, 2024 | 6.080 | 6.120 | 5.910 | 6.040 | 291,534 | -0.06(-0.98%) |
Feb 22, 2024 | 6.110 | 6.180 | 5.920 | 6.100 | 386,650 | -0.09(-1.45%) |
Feb 21, 2024 | 6.320 | 6.520 | 6.170 | 6.190 | 579,701 | -0.05(-0.80%) |
Feb 20, 2024 | 6.260 | 6.327 | 6.150 | 6.240 | 459,654 | +0.11(+1.79%) |
Feb 16, 2024 | 6.160 | 6.280 | 6.050 | 6.130 | 490,051 | +0.06(+0.99%) |
Feb 15, 2024 | 6.520 | 6.540 | 6.000 | 6.070 | 404,073 | -0.58(-8.72%) |
Feb 14, 2024 | 6.640 | 6.780 | 6.590 | 6.650 | 515,093 | -0.18(-2.64%) |
Feb 13, 2024 | 6.560 | 7.055 | 6.555 | 6.830 | 609,579 | +0.50(+7.90%) |
Feb 12, 2024 | 6.610 | 6.660 | 6.180 | 6.330 | 655,636 | -0.27(-4.09%) |
Feb 09, 2024 | 6.580 | 6.750 | 6.550 | 6.600 | 542,399 | -0.01(-0.15%) |
Feb 08, 2024 | 6.640 | 6.760 | 6.540 | 6.610 | 672,168 | +0.02(+0.30%) |
Feb 07, 2024 | 6.510 | 6.860 | 6.490 | 6.590 | 486,416 | -0.01(-0.15%) |
Feb 06, 2024 | 6.620 | 6.700 | 6.460 | 6.600 | 640,547 | -0.03(-0.45%) |
Feb 05, 2024 | 6.540 | 6.740 | 6.530 | 6.630 | 782,725 | +0.26(+4.08%) |
Feb 02, 2024 | 6.640 | 6.670 | 6.280 | 6.370 | 708,578 | -0.12(-1.85%) |
Feb 01, 2024 | 6.270 | 6.790 | 6.160 | 6.490 | 925,081 | +0.25(+4.01%) |
Jan 31, 2024 | 6.000 | 6.250 | 5.830 | 6.240 | 701,808 | +0.35(+5.94%) |
Jan 30, 2024 | 6.170 | 6.173 | 5.870 | 5.890 | 481,028 | -0.35(-5.61%) |
Jan 29, 2024 | 6.370 | 6.430 | 6.200 | 6.240 | 192,088 | -0.08(-1.27%) |
Jan 26, 2024 | 6.330 | 6.370 | 6.220 | 6.320 | 124,001 | +0.02(+0.32%) |
Jan 25, 2024 | 6.290 | 6.490 | 6.270 | 6.300 | 268,770 | -0.15(-2.33%) |
Jan 24, 2024 | 6.450 | 6.491 | 6.292 | 6.450 | 366,908 | -0.12(-1.83%) |
Jan 23, 2024 | 6.590 | 6.730 | 6.520 | 6.570 | 194,173 | -0.03(-0.45%) |
Jan 22, 2024 | 6.570 | 6.658 | 6.400 | 6.600 | 567,307 | -0.06(-0.90%) |
Jan 19, 2024 | 7.120 | 7.245 | 6.655 | 6.660 | 644,971 | -0.53(-7.37%) |
Jan 18, 2024 | 7.010 | 7.400 | 6.951 | 7.190 | 507,828 | +0.13(+1.84%) |
Jan 17, 2024 | 7.200 | 7.250 | 6.920 | 7.060 | 712,691 | +0.18(+2.62%) |
Jan 16, 2024 | 6.870 | 7.090 | 6.760 | 6.880 | 917,007 | +0.29(+4.40%) |
Jan 12, 2024 | 6.390 | 6.719 | 6.170 | 6.590 | 1,148,318 | +0.19(+2.97%) |
Jan 11, 2024 | 6.300 | 6.630 | 6.300 | 6.400 | 574,650 | +0.22(+3.56%) |
Jan 10, 2024 | 6.210 | 6.310 | 6.160 | 6.180 | 370,759 | +0.06(+0.98%) |
Jan 09, 2024 | 6.060 | 6.170 | 6.040 | 6.120 | 197,382 | +0.22(+3.73%) |
Jan 08, 2024 | 6.010 | 6.179 | 5.890 | 5.900 | 304,923 | -0.05(-0.84%) |
Jan 05, 2024 | 6.200 | 6.200 | 5.800 | 5.950 | 605,222 | -0.23(-3.72%) |
Jan 04, 2024 | 6.230 | 6.260 | 5.965 | 6.180 | 404,094 | -0.12(-1.90%) |
Jan 03, 2024 | 6.100 | 6.390 | 6.100 | 6.300 | 447,685 | +0.31(+5.18%) |
Jan 02, 2024 | 6.310 | 6.340 | 5.955 | 5.990 | 355,299 | -0.19(-3.07%) |
Dec 29, 2023 | 6.120 | 6.210 | 6.080 | 6.180 | 197,804 | +0.10(+1.64%) |
Dec 28, 2023 | 6.170 | 6.170 | 6.050 | 6.080 | 148,555 | -0.05(-0.82%) |
Dec 27, 2023 | 6.210 | 6.300 | 6.100 | 6.130 | 223,038 | -0.03(-0.49%) |
Dec 26, 2023 | 6.320 | 6.360 | 6.140 | 6.160 | 265,526 | -0.17(-2.69%) |
Dec 22, 2023 | 6.330 | 6.390 | 6.195 | 6.330 | 171,078 | -0.04(-0.63%) |
Dec 21, 2023 | 6.450 | 6.560 | 6.320 | 6.370 | 247,798 | -0.22(-3.34%) |
Dec 20, 2023 | 6.300 | 6.610 | 6.200 | 6.590 | 473,048 | +0.40(+6.46%) |
Dec 19, 2023 | 6.430 | 6.560 | 6.160 | 6.190 | 464,880 | -0.24(-3.81%) |
Dec 18, 2023 | 6.210 | 6.435 | 6.170 | 6.435 | 370,594 | +0.18(+2.96%) |
Dec 15, 2023 | 6.260 | 6.350 | 6.110 | 6.250 | 497,871 | +0.10(+1.63%) |
Dec 14, 2023 | 6.880 | 6.900 | 6.070 | 6.150 | 854,441 | -1.14(-15.64%) |
Dec 13, 2023 | 7.980 | 8.070 | 7.251 | 7.290 | 343,391 | -0.72(-8.99%) |
Dec 12, 2023 | 8.070 | 8.220 | 7.990 | 8.010 | 180,182 | -0.06(-0.73%) |
Dec 11, 2023 | 8.060 | 8.160 | 8.010 | 8.069 | 288,199 | -0.00(-0.02%) |
Dec 08, 2023 | 8.380 | 8.450 | 7.970 | 8.070 | 499,797 | -0.35(-4.16%) |
Dec 07, 2023 | 8.570 | 8.640 | 8.370 | 8.420 | 225,662 | -0.29(-3.33%) |
Dec 06, 2023 | 8.500 | 8.729 | 8.120 | 8.710 | 517,694 | +0.01(+0.11%) |
Dec 05, 2023 | 8.570 | 8.810 | 8.550 | 8.700 | 283,843 | +0.24(+2.84%) |
Dec 04, 2023 | 8.750 | 8.750 | 8.380 | 8.460 | 428,782 | -0.05(-0.59%) |
Dec 01, 2023 | 9.140 | 9.261 | 8.490 | 8.510 | 372,520 | -0.60(-6.59%) |
Nov 30, 2023 | 9.310 | 9.490 | 9.080 | 9.110 | 336,993 | -0.30(-3.19%) |
Nov 29, 2023 | 9.900 | 9.910 | 9.200 | 9.410 | 460,905 | -0.69(-6.83%) |
Nov 28, 2023 | 10.17 | 10.34 | 10.06 | 10.10 | 158,809 | +0.00(+0.00%) |
Nov 27, 2023 | 10.12 | 10.22 | 10.06 | 10.10 | 152,982 | +0.12(+1.20%) |
Nov 24, 2023 | 10.13 | 10.21 | 9.890 | 9.980 | 44,665 | -0.13(-1.29%) |
Nov 22, 2023 | 9.940 | 10.22 | 9.930 | 10.11 | 79,975 | -0.01(-0.10%) |
Nov 21, 2023 | 9.910 | 10.16 | 9.870 | 10.12 | 193,134 | +0.31(+3.16%) |
Nov 20, 2023 | 9.830 | 10.03 | 9.650 | 9.810 | 195,131 | +0.08(+0.82%) |
Nov 17, 2023 | 9.900 | 10.06 | 9.730 | 9.730 | 169,026 | -0.36(-3.57%) |
Nov 16, 2023 | 10.06 | 10.31 | 9.960 | 10.09 | 295,676 | +0.05(+0.50%) |
Nov 15, 2023 | 10.53 | 10.53 | 9.940 | 10.04 | 290,261 | -0.47(-4.47%) |
Nov 14, 2023 | 11.22 | 11.23 | 10.28 | 10.51 | 434,418 | -1.54(-12.78%) |
Nov 13, 2023 | 12.17 | 12.35 | 11.88 | 12.05 | 175,192 | +0.04(+0.33%) |
Nov 10, 2023 | 12.20 | 12.53 | 11.98 | 12.01 | 186,538 | -0.40(-3.22%) |
Nov 09, 2023 | 11.79 | 12.50 | 11.68 | 12.41 | 195,203 | +0.51(+4.29%) |
Nov 08, 2023 | 11.78 | 12.11 | 11.78 | 11.90 | 254,007 | +0.07(+0.59%) |
Nov 07, 2023 | 11.80 | 11.94 | 11.65 | 11.83 | 181,164 | +0.18(+1.55%) |
Nov 06, 2023 | 11.38 | 11.82 | 11.27 | 11.65 | 279,943 | +0.26(+2.28%) |
Nov 03, 2023 | 11.94 | 11.95 | 11.21 | 11.39 | 429,314 | -1.18(-9.39%) |
Nov 02, 2023 | 13.88 | 13.89 | 12.52 | 12.57 | 284,141 | -1.79(-12.47%) |
Nov 01, 2023 | 14.43 | 14.64 | 13.99 | 14.36 | 204,729 | -0.08(-0.55%) |
Oct 31, 2023 | 14.93 | 15.22 | 14.43 | 14.44 | 175,961 | -0.61(-4.05%) |
Oct 30, 2023 | 15.55 | 15.88 | 14.97 | 15.05 | 190,487 | -0.89(-5.58%) |
Oct 27, 2023 | 14.83 | 16.11 | 14.83 | 15.94 | 140,660 | +1.30(+8.88%) |
Oct 26, 2023 | 15.54 | 15.54 | 14.28 | 14.64 | 122,913 | -0.79(-5.12%) |
Oct 25, 2023 | 15.55 | 16.02 | 15.35 | 15.43 | 256,312 | +0.04(+0.26%) |
Oct 24, 2023 | 15.27 | 15.64 | 15.00 | 15.39 | 195,786 | -0.12(-0.77%) |
Oct 23, 2023 | 15.04 | 15.57 | 14.75 | 15.51 | 238,688 | +0.61(+4.09%) |
Oct 20, 2023 | 14.06 | 14.97 | 13.96 | 14.90 | 256,176 | +0.94(+6.73%) |
Oct 19, 2023 | 13.53 | 14.02 | 12.99 | 13.96 | 289,047 | +0.47(+3.48%) |
Oct 18, 2023 | 12.82 | 13.60 | 12.78 | 13.49 | 270,048 | +1.04(+8.35%) |
Oct 17, 2023 | 13.21 | 13.24 | 12.19 | 12.45 | 278,048 | -0.54(-4.16%) |
Oct 16, 2023 | 13.16 | 13.45 | 12.84 | 12.99 | 131,256 | -0.50(-3.71%) |
Oct 13, 2023 | 12.89 | 13.71 | 12.53 | 13.49 | 319,196 | +0.00(+0.00%) |
Oct 12, 2023 | 13.14 | 13.71 | 13.07 | 13.49 | 98,459 | +0.39(+2.98%) |
Oct 11, 2023 | 12.95 | 13.37 | 12.65 | 13.10 | 113,679 | +0.00(+0.00%) |
Oct 10, 2023 | 13.28 | 13.33 | 12.78 | 13.10 | 366,432 | -0.67(-4.87%) |
Oct 09, 2023 | 14.31 | 14.40 | 13.68 | 13.77 | 115,291 | -0.09(-0.65%) |
Oct 06, 2023 | 14.53 | 14.84 | 13.57 | 13.86 | 176,845 | -0.33(-2.33%) |
Oct 05, 2023 | 14.50 | 14.96 | 14.11 | 14.19 | 161,858 | -0.21(-1.46%) |
Oct 04, 2023 | 14.51 | 14.88 | 14.31 | 14.40 | 226,950 | -0.05(-0.35%) |
Oct 03, 2023 | 13.84 | 14.64 | 13.80 | 14.45 | 260,477 | +0.87(+6.41%) |
Oct 02, 2023 | 12.87 | 13.70 | 12.77 | 13.58 | 220,154 | +0.85(+6.68%) |
Sep 29, 2023 | 12.43 | 12.85 | 12.20 | 12.73 | 189,386 | -0.01(-0.08%) |
Sep 28, 2023 | 13.02 | 13.08 | 12.51 | 12.74 | 129,751 | -0.32(-2.45%) |
Sep 27, 2023 | 12.87 | 13.39 | 12.76 | 13.06 | 144,152 | +0.07(+0.54%) |
Sep 26, 2023 | 12.74 | 13.20 | 12.59 | 12.99 | 150,133 | +0.57(+4.59%) |
Sep 25, 2023 | 12.80 | 12.63 | 12.40 | 12.42 | 130,398 | -0.25(-1.97%) |
Sep 22, 2023 | 12.10 | 12.67 | 12.10 | 12.67 | 165,206 | +0.51(+4.19%) |
Sep 21, 2023 | 11.83 | 12.19 | 11.57 | 12.16 | 225,621 | +0.53(+4.56%) |
Sep 20, 2023 | 11.18 | 11.65 | 10.96 | 11.63 | 162,424 | +0.33(+2.96%) |
Sep 19, 2023 | 11.23 | 11.56 | 11.05 | 11.30 | 101,661 | +0.10(+0.86%) |
Sep 18, 2023 | 11.18 | 11.50 | 11.18 | 11.20 | 178,252 | +0.09(+0.81%) |
Sep 15, 2023 | 11.18 | 11.24 | 10.97 | 11.11 | 186,019 | +0.36(+3.35%) |
Sep 14, 2023 | 11.16 | 11.16 | 10.71 | 10.75 | 228,471 | -0.74(-6.44%) |
Sep 13, 2023 | 10.97 | 11.65 | 10.83 | 11.49 | 143,118 | +0.37(+3.33%) |
Sep 12, 2023 | 11.88 | 11.89 | 10.84 | 11.12 | 206,040 | -0.79(-6.63%) |
Sep 11, 2023 | 11.78 | 11.92 | 11.44 | 11.91 | 150,638 | -0.05(-0.42%) |
Sep 08, 2023 | 12.31 | 12.55 | 11.96 | 11.96 | 93,900 | -0.46(-3.70%) |
Sep 07, 2023 | 12.21 | 12.45 | 11.90 | 12.42 | 147,223 | +0.42(+3.50%) |
Sep 06, 2023 | 11.77 | 12.28 | 11.75 | 12.00 | 313,774 | +0.39(+3.36%) |
Sep 05, 2023 | 11.29 | 11.64 | 10.95 | 11.61 | 177,210 | +0.41(+3.66%) |
Sep 01, 2023 | 11.31 | 11.31 | 10.99 | 11.20 | 194,964 | -0.34(-2.95%) |
Aug 31, 2023 | 11.34 | 11.67 | 11.31 | 11.54 | 116,277 | +0.07(+0.61%) |
Aug 30, 2023 | 11.29 | 11.59 | 11.21 | 11.47 | 213,807 | +0.14(+1.24%) |
Aug 29, 2023 | 11.82 | 11.90 | 11.25 | 11.33 | 288,901 | -0.50(-4.23%) |
Aug 28, 2023 | 12.05 | 12.07 | 11.61 | 11.83 | 260,351 | -0.40(-3.27%) |
Aug 25, 2023 | 11.96 | 12.50 | 11.81 | 12.23 | 611,487 | +0.09(+0.74%) |
Aug 24, 2023 | 12.10 | 12.25 | 11.59 | 12.14 | 403,923 | +0.04(+0.33%) |
Aug 23, 2023 | 12.38 | 12.57 | 12.07 | 12.10 | 363,694 | -0.32(-2.58%) |
Aug 22, 2023 | 11.50 | 12.43 | 11.47 | 12.42 | 515,515 | +0.88(+7.63%) |
Aug 21, 2023 | 11.30 | 11.87 | 11.28 | 11.54 | 259,802 | +0.10(+0.87%) |
Aug 18, 2023 | 11.56 | 11.69 | 11.23 | 11.44 | 256,731 | +0.09(+0.79%) |
Aug 17, 2023 | 11.04 | 11.45 | 10.96 | 11.35 | 359,435 | +0.13(+1.16%) |
Aug 16, 2023 | 10.95 | 11.26 | 10.84 | 11.22 | 444,699 | +0.38(+3.51%) |
Aug 15, 2023 | 10.53 | 10.93 | 10.50 | 10.84 | 471,405 | +0.70(+6.90%) |
Aug 14, 2023 | 9.860 | 10.22 | 9.860 | 10.14 | 240,573 | +0.48(+4.97%) |
Aug 11, 2023 | 9.940 | 9.960 | 9.610 | 9.660 | 244,495 | -0.13(-1.33%) |
Aug 10, 2023 | 9.620 | 9.890 | 9.450 | 9.790 | 329,487 | -0.02(-0.20%) |
Aug 09, 2023 | 9.490 | 9.850 | 9.400 | 9.810 | 248,232 | +0.43(+4.58%) |
Aug 08, 2023 | 9.730 | 10.09 | 9.345 | 9.380 | 891,944 | +0.31(+3.42%) |
Aug 07, 2023 | 9.180 | 9.219 | 9.025 | 9.070 | 111,292 | -0.24(-2.58%) |
Aug 04, 2023 | 9.210 | 9.350 | 8.950 | 9.310 | 215,209 | +0.09(+0.98%) |
Aug 03, 2023 | 9.480 | 9.550 | 9.080 | 9.220 | 270,054 | -0.13(-1.39%) |
Aug 02, 2023 | 9.300 | 9.582 | 9.285 | 9.350 | 325,946 | +0.37(+4.12%) |
Aug 01, 2023 | 8.850 | 9.130 | 8.840 | 8.980 | 182,561 | +0.26(+2.98%) |
Jul 31, 2023 | 8.770 | 8.910 | 8.590 | 8.720 | 86,361 | -0.11(-1.25%) |
Jul 28, 2023 | 8.810 | 9.000 | 8.720 | 8.830 | 142,752 | -0.18(-2.00%) |
Jul 27, 2023 | 8.570 | 9.060 | 8.370 | 9.010 | 287,047 | +0.33(+3.80%) |
Jul 26, 2023 | 8.860 | 8.860 | 8.550 | 8.680 | 297,501 | -0.33(-3.66%) |
Jul 25, 2023 | 8.650 | 9.030 | 8.570 | 9.010 | 272,366 | +0.40(+4.65%) |
Jul 24, 2023 | 8.960 | 8.970 | 8.430 | 8.610 | 454,952 | -0.33(-3.69%) |
Jul 21, 2023 | 8.680 | 9.050 | 8.680 | 8.940 | 374,577 | +0.19(+2.17%) |
Jul 20, 2023 | 9.120 | 9.200 | 8.750 | 8.750 | 502,979 | -0.13(-1.46%) |
Jul 19, 2023 | 9.350 | 9.450 | 8.750 | 8.880 | 906,361 | -0.53(-5.63%) |
Jul 18, 2023 | 10.29 | 10.33 | 9.400 | 9.410 | 807,526 | -1.31(-12.22%) |
Jul 17, 2023 | 11.10 | 11.10 | 10.56 | 10.72 | 199,476 | -0.32(-2.90%) |
Jul 14, 2023 | 10.17 | 11.08 | 10.13 | 11.04 | 241,462 | +0.47(+4.45%) |
Jul 13, 2023 | 10.81 | 10.87 | 10.56 | 10.57 | 87,678 | -0.41(-3.73%) |
Jul 12, 2023 | 10.95 | 11.08 | 10.40 | 10.98 | 207,033 | -0.40(-3.51%) |
Jul 11, 2023 | 11.65 | 11.88 | 11.32 | 11.38 | 96,821 | -0.51(-4.29%) |
Jul 10, 2023 | 11.99 | 12.05 | 11.64 | 11.89 | 116,863 | -0.08(-0.67%) |
Jul 07, 2023 | 12.48 | 12.48 | 11.69 | 11.97 | 137,187 | -0.45(-3.62%) |
Jul 06, 2023 | 12.09 | 12.79 | 12.09 | 12.42 | 153,684 | +0.67(+5.70%) |
Jul 05, 2023 | 11.64 | 11.90 | 11.45 | 11.75 | 100,428 | +0.25(+2.17%) |
Jul 03, 2023 | 12.00 | 12.00 | 11.25 | 11.50 | 45,862 | -0.55(-4.56%) |
Jun 30, 2023 | 11.74 | 12.07 | 11.64 | 12.05 | 69,270 | +0.01(+0.08%) |
Jun 29, 2023 | 12.45 | 12.53 | 12.00 | 12.04 | 168,407 | -0.90(-6.96%) |
Jun 28, 2023 | 12.83 | 13.14 | 12.83 | 12.94 | 160,522 | +0.14(+1.09%) |
Jun 27, 2023 | 13.11 | 13.39 | 12.67 | 12.80 | 96,189 | -0.38(-2.88%) |
Jun 26, 2023 | 13.28 | 13.37 | 12.82 | 13.18 | 152,041 | -0.14(-1.05%) |
Jun 23, 2023 | 13.33 | 13.49 | 13.14 | 13.32 | 272,480 | +0.39(+3.02%) |
Jun 22, 2023 | 12.25 | 12.98 | 12.24 | 12.93 | 137,511 | +0.81(+6.68%) |
Jun 21, 2023 | 12.02 | 12.26 | 11.87 | 12.12 | 175,147 | +0.11(+0.92%) |
Jun 20, 2023 | 11.80 | 12.30 | 11.80 | 12.01 | 156,497 | +0.45(+3.88%) |
Jun 16, 2023 | 11.25 | 11.68 | 11.20 | 11.56 | 88,101 | +0.17(+1.50%) |
Jun 15, 2023 | 11.96 | 12.07 | 11.34 | 11.39 | 147,541 | -0.50(-4.21%) |
Jun 14, 2023 | 11.37 | 12.01 | 11.12 | 11.89 | 179,951 | +0.43(+3.75%) |
Jun 13, 2023 | 11.85 | 12.01 | 11.20 | 11.46 | 148,370 | -0.43(-3.62%) |
Jun 12, 2023 | 11.63 | 12.31 | 11.43 | 11.89 | 121,994 | +0.24(+2.06%) |
Jun 09, 2023 | 11.51 | 11.74 | 11.42 | 11.65 | 98,795 | +0.06(+0.52%) |
Jun 08, 2023 | 11.61 | 12.02 | 11.50 | 11.59 | 155,771 | +0.10(+0.87%) |
Jun 07, 2023 | 11.87 | 12.16 | 11.38 | 11.49 | 220,251 | -0.58(-4.81%) |
Jun 06, 2023 | 12.96 | 13.07 | 11.87 | 12.07 | 203,679 | -0.85(-6.58%) |
Jun 05, 2023 | 12.72 | 13.13 | 12.52 | 12.92 | 153,658 | +0.34(+2.70%) |
Jun 02, 2023 | 13.35 | 13.38 | 12.37 | 12.58 | 279,516 | -1.29(-9.30%) |