Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.00 | 14.00 | 13.17 | 13.29 | 102,438 | -0.61(-4.39%) |
May 21, 2024 | 13.64 | 14.11 | 13.47 | 13.90 | 425,244 | +0.11(+0.80%) |
May 17, 2024 | 13.79 | 0 | -0.10(-0.72%) | |||
May 16, 2024 | 13.74 | 14.04 | 13.72 | 13.89 | 150,243 | +0.12(+0.87%) |
May 15, 2024 | 14.00 | 14.31 | 13.32 | 13.77 | 416,677 | -0.38(-2.69%) |
May 14, 2024 | 14.00 | 14.45 | 14.00 | 14.15 | 141,283 | +0.05(+0.35%) |
May 13, 2024 | 14.01 | 14.20 | 13.98 | 14.10 | 83,826 | +0.05(+0.36%) |
May 10, 2024 | 14.12 | 14.24 | 13.99 | 14.05 | 122,766 | -0.18(-1.26%) |
May 09, 2024 | 14.31 | 14.31 | 14.00 | 14.23 | 53,346 | -0.26(-1.79%) |
May 08, 2024 | 14.19 | 14.49 | 13.66 | 14.49 | 231,587 | +0.26(+1.83%) |
May 07, 2024 | 14.90 | 14.90 | 14.18 | 14.23 | 317,966 | -0.61(-4.11%) |
May 06, 2024 | 14.59 | 14.90 | 14.40 | 14.84 | 80,375 | +0.29(+1.99%) |
May 03, 2024 | 14.84 | 14.84 | 14.55 | 14.55 | 35,713 | -0.20(-1.36%) |
May 02, 2024 | 14.77 | 14.85 | 14.45 | 14.75 | 35,694 | +0.06(+0.41%) |
May 01, 2024 | 14.59 | 15.02 | 14.59 | 14.69 | 135,225 | +0.01(+0.07%) |
Apr 30, 2024 | 14.75 | 14.91 | 14.42 | 14.68 | 59,085 | -0.02(-0.14%) |
Apr 29, 2024 | 14.52 | 14.71 | 14.32 | 14.70 | 143,841 | +0.18(+1.24%) |
Apr 26, 2024 | 14.66 | 14.68 | 14.48 | 14.52 | 99,934 | -0.03(-0.21%) |
Apr 25, 2024 | 15.13 | 15.24 | 14.52 | 14.55 | 137,807 | -0.49(-3.26%) |
Apr 24, 2024 | 15.25 | 15.35 | 14.91 | 15.04 | 36,737 | -0.21(-1.38%) |
Apr 23, 2024 | 15.20 | 15.43 | 15.16 | 15.25 | 138,856 | +0.10(+0.66%) |
Apr 22, 2024 | 15.51 | 15.54 | 14.97 | 15.15 | 58,562 | -0.16(-1.05%) |
Apr 19, 2024 | 15.32 | 15.43 | 15.12 | 15.31 | 63,652 | -0.01(-0.07%) |
Apr 18, 2024 | 15.20 | 15.61 | 14.81 | 15.32 | 63,924 | +0.10(+0.66%) |
Apr 17, 2024 | 15.60 | 15.79 | 15.15 | 15.22 | 95,230 | -0.29(-1.87%) |
Apr 16, 2024 | 14.90 | 15.52 | 14.70 | 15.51 | 72,964 | +0.55(+3.68%) |
Apr 15, 2024 | 15.55 | 15.73 | 14.94 | 14.96 | 104,675 | -0.53(-3.42%) |
Apr 12, 2024 | 15.77 | 15.80 | 15.36 | 15.49 | 75,753 | -0.39(-2.46%) |
Apr 11, 2024 | 15.96 | 16.01 | 15.72 | 15.88 | 73,790 | -0.04(-0.25%) |
Apr 10, 2024 | 16.02 | 16.10 | 15.79 | 15.92 | 94,288 | -0.39(-2.39%) |
Apr 09, 2024 | 16.50 | 16.86 | 16.10 | 16.31 | 59,907 | -0.21(-1.27%) |
Apr 08, 2024 | 17.00 | 17.07 | 16.43 | 16.52 | 140,754 | -0.36(-2.13%) |
Apr 05, 2024 | 15.50 | 17.04 | 15.40 | 16.88 | 357,535 | +1.41(+9.11%) |
Apr 04, 2024 | 15.90 | 16.13 | 15.45 | 15.47 | 94,824 | -0.26(-1.65%) |
Apr 03, 2024 | 15.54 | 15.83 | 15.30 | 15.73 | 77,875 | +0.13(+0.83%) |
Apr 02, 2024 | 16.28 | 16.41 | 15.43 | 15.60 | 154,160 | -0.78(-4.76%) |
Apr 01, 2024 | 15.82 | 16.47 | 15.66 | 16.38 | 135,457 | +0.66(+4.20%) |
Mar 28, 2024 | 15.72 | 0 | -0.25(-1.57%) | |||
Mar 27, 2024 | 15.60 | 16.17 | 15.60 | 15.97 | 117,249 | +0.36(+2.31%) |
Mar 26, 2024 | 15.36 | 15.90 | 15.32 | 15.61 | 99,992 | +0.28(+1.83%) |
Mar 25, 2024 | 15.50 | 15.69 | 15.21 | 15.33 | 92,762 | -0.30(-1.92%) |
Mar 22, 2024 | 15.62 | 15.92 | 15.32 | 15.63 | 121,288 | +0.01(+0.06%) |
Mar 21, 2024 | 15.26 | 16.34 | 15.26 | 15.62 | 219,439 | +0.47(+3.10%) |
Mar 20, 2024 | 15.11 | 15.25 | 14.85 | 15.15 | 130,296 | +0.11(+0.73%) |
Mar 19, 2024 | 15.48 | 15.58 | 14.99 | 15.04 | 299,106 | -0.46(-2.97%) |
Mar 18, 2024 | 15.30 | 15.61 | 15.30 | 15.50 | 220,661 | +0.43(+2.85%) |
Mar 15, 2024 | 14.32 | 15.19 | 14.03 | 15.07 | 1,493,510 | +0.84(+5.90%) |
Mar 14, 2024 | 14.29 | 14.29 | 13.73 | 14.23 | 176,447 | +0.13(+0.92%) |
Mar 13, 2024 | 13.94 | 14.15 | 13.74 | 14.10 | 179,611 | +0.15(+1.08%) |
Mar 12, 2024 | 13.94 | 14.03 | 13.66 | 13.95 | 167,420 | +0.07(+0.50%) |
Mar 11, 2024 | 13.68 | 14.44 | 13.68 | 13.88 | 261,742 | +0.11(+0.80%) |
Mar 08, 2024 | 13.45 | 13.79 | 13.30 | 13.77 | 195,607 | +0.26(+1.92%) |
Mar 07, 2024 | 13.67 | 13.79 | 13.41 | 13.51 | 172,860 | -0.30(-2.17%) |
Mar 06, 2024 | 13.09 | 13.85 | 12.77 | 13.81 | 281,390 | +0.96(+7.47%) |
Mar 05, 2024 | 13.22 | 13.29 | 12.78 | 12.85 | 327,095 | -0.43(-3.24%) |
Mar 04, 2024 | 13.27 | 13.41 | 12.98 | 13.28 | 123,575 | +0.13(+0.99%) |
Mar 01, 2024 | 13.18 | 13.40 | 12.83 | 13.15 | 98,652 | -0.02(-0.15%) |
Feb 29, 2024 | 13.09 | 13.17 | 12.62 | 13.17 | 276,500 | +0.14(+1.07%) |
Feb 28, 2024 | 13.56 | 13.56 | 12.98 | 13.03 | 121,501 | -0.61(-4.47%) |
Feb 27, 2024 | 13.35 | 13.75 | 13.35 | 13.64 | 150,055 | +0.22(+1.64%) |
Feb 26, 2024 | 13.29 | 13.53 | 13.29 | 13.42 | 107,751 | +0.06(+0.45%) |
Feb 23, 2024 | 13.25 | 13.44 | 12.91 | 13.36 | 163,329 | +0.06(+0.45%) |
Feb 22, 2024 | 13.40 | 13.52 | 13.18 | 13.30 | 155,226 | +0.04(+0.30%) |
Feb 21, 2024 | 13.22 | 13.38 | 13.14 | 13.26 | 129,270 | -0.14(-1.04%) |
Feb 20, 2024 | 12.79 | 13.41 | 12.60 | 13.40 | 202,557 | +0.30(+2.29%) |
Feb 16, 2024 | 13.10 | 0 | -0.11(-0.83%) | |||
Feb 15, 2024 | 12.53 | 13.30 | 12.53 | 13.21 | 315,767 | +0.62(+4.92%) |
Feb 14, 2024 | 12.16 | 12.79 | 12.16 | 12.59 | 184,801 | +0.39(+3.20%) |
Feb 13, 2024 | 12.98 | 12.98 | 12.13 | 12.20 | 900,571 | -1.38(-10.16%) |
Feb 12, 2024 | 13.76 | 14.00 | 13.42 | 13.58 | 149,753 | -0.35(-2.51%) |
Feb 09, 2024 | 13.64 | 14.80 | 13.56 | 13.93 | 510,191 | +0.34(+2.50%) |
Feb 08, 2024 | 13.01 | 13.64 | 13.01 | 13.59 | 325,222 | +0.51(+3.90%) |
Feb 07, 2024 | 13.50 | 13.50 | 12.95 | 13.08 | 181,704 | -0.40(-2.97%) |
Feb 06, 2024 | 13.24 | 13.52 | 12.91 | 13.48 | 207,008 | +0.23(+1.74%) |
Feb 05, 2024 | 13.62 | 13.67 | 13.06 | 13.25 | 137,553 | -0.35(-2.57%) |
Feb 02, 2024 | 13.20 | 13.63 | 13.20 | 13.60 | 187,596 | +0.36(+2.72%) |
Feb 01, 2024 | 13.23 | 13.46 | 13.11 | 13.24 | 123,183 | +0.17(+1.30%) |
Jan 31, 2024 | 12.83 | 13.27 | 12.50 | 13.07 | 152,988 | +0.05(+0.38%) |
Jan 30, 2024 | 13.70 | 14.00 | 13.01 | 13.02 | 222,980 | -0.61(-4.48%) |
Jan 29, 2024 | 12.74 | 13.70 | 12.61 | 13.63 | 170,343 | +0.88(+6.90%) |
Jan 26, 2024 | 12.59 | 12.92 | 12.56 | 12.75 | 251,541 | +0.10(+0.79%) |
Jan 25, 2024 | 12.63 | 12.66 | 12.35 | 12.65 | 102,363 | +0.20(+1.61%) |
Jan 24, 2024 | 12.75 | 12.98 | 12.43 | 12.45 | 238,822 | -0.22(-1.74%) |
Jan 23, 2024 | 12.20 | 12.84 | 12.20 | 12.67 | 245,157 | +0.45(+3.68%) |
Jan 22, 2024 | 12.36 | 12.52 | 12.20 | 12.22 | 293,705 | -0.23(-1.85%) |
Jan 19, 2024 | 12.37 | 12.57 | 12.25 | 12.45 | 574,404 | -0.10(-0.80%) |
Jan 18, 2024 | 12.19 | 12.86 | 12.15 | 12.55 | 1,524,771 | -0.57(-4.34%) |
Jan 17, 2024 | 12.85 | 13.12 | 12.67 | 13.12 | 92,710 | +0.01(+0.08%) |
Jan 16, 2024 | 13.13 | 13.17 | 12.96 | 13.11 | 126,342 | -0.02(-0.15%) |
Jan 15, 2024 | 13.50 | 13.50 | 13.10 | 13.13 | 91,238 | -0.54(-3.95%) |
Jan 12, 2024 | 13.54 | 13.84 | 13.35 | 13.67 | 72,012 | +0.08(+0.59%) |
Jan 11, 2024 | 13.52 | 13.64 | 13.28 | 13.59 | 103,811 | -0.05(-0.37%) |
Jan 10, 2024 | 13.40 | 14.00 | 13.34 | 13.64 | 86,795 | +0.25(+1.87%) |
Jan 09, 2024 | 13.25 | 13.59 | 13.16 | 13.39 | 54,800 | -0.01(-0.07%) |
Jan 08, 2024 | 13.12 | 13.45 | 13.12 | 13.40 | 65,776 | +0.16(+1.21%) |
Jan 05, 2024 | 13.39 | 13.55 | 13.14 | 13.24 | 193,548 | -0.35(-2.58%) |
Jan 04, 2024 | 13.78 | 13.85 | 13.58 | 13.59 | 98,682 | -0.21(-1.52%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.67 | 13.80 | 72,323 | -0.18(-1.29%) |
Jan 02, 2024 | 14.15 | 14.23 | 13.90 | 13.98 | 85,814 | -0.38(-2.65%) |
Dec 29, 2023 | 14.36 | 0 | -0.07(-0.49%) | |||
Dec 28, 2023 | 14.76 | 14.94 | 14.41 | 14.43 | 122,823 | -0.24(-1.64%) |
Dec 27, 2023 | 14.28 | 14.93 | 14.28 | 14.67 | 139,082 | +0.26(+1.80%) |
Dec 22, 2023 | 14.41 | 0 | -0.18(-1.23%) | |||
Dec 21, 2023 | 14.62 | 14.92 | 14.36 | 14.59 | 77,990 | +0.00(+0.00%) |
Dec 20, 2023 | 14.72 | 14.89 | 14.41 | 14.59 | 169,840 | -0.25(-1.68%) |
Dec 19, 2023 | 14.80 | 15.40 | 14.77 | 14.84 | 310,152 | -0.01(-0.07%) |
Dec 18, 2023 | 14.66 | 15.00 | 14.43 | 14.85 | 207,993 | +0.27(+1.85%) |
Dec 15, 2023 | 13.88 | 14.60 | 13.79 | 14.58 | 1,550,731 | +0.52(+3.70%) |
Dec 14, 2023 | 13.43 | 14.38 | 13.42 | 14.06 | 377,012 | +0.70(+5.24%) |
Dec 13, 2023 | 12.87 | 13.36 | 12.77 | 13.36 | 129,924 | +0.46(+3.57%) |
Dec 12, 2023 | 12.52 | 13.15 | 12.52 | 12.90 | 129,836 | +0.24(+1.90%) |
Dec 11, 2023 | 13.44 | 13.61 | 12.63 | 12.66 | 236,241 | -1.03(-7.52%) |
Dec 08, 2023 | 13.11 | 13.83 | 13.11 | 13.69 | 123,968 | +0.36(+2.70%) |
Dec 07, 2023 | 12.73 | 13.41 | 12.57 | 13.33 | 168,145 | +0.59(+4.63%) |
Dec 06, 2023 | 13.49 | 13.67 | 12.68 | 12.74 | 197,129 | -0.76(-5.63%) |
Dec 05, 2023 | 13.77 | 13.82 | 13.48 | 13.50 | 392,112 | -0.30(-2.17%) |
Dec 04, 2023 | 14.08 | 14.36 | 13.57 | 13.80 | 272,338 | -0.48(-3.36%) |
Dec 01, 2023 | 13.77 | 14.31 | 13.53 | 14.28 | 115,615 | +0.45(+3.25%) |
Nov 30, 2023 | 13.83 | 14.10 | 13.47 | 13.83 | 188,082 | +0.02(+0.14%) |
Nov 29, 2023 | 14.05 | 14.33 | 13.81 | 13.81 | 172,308 | -0.16(-1.15%) |
Nov 28, 2023 | 13.57 | 14.09 | 13.43 | 13.97 | 121,521 | +0.27(+1.97%) |
Nov 27, 2023 | 12.97 | 13.74 | 12.89 | 13.70 | 176,843 | +0.67(+5.14%) |
Nov 24, 2023 | 13.28 | 13.28 | 13.00 | 13.03 | 55,806 | -0.21(-1.59%) |
Nov 23, 2023 | 13.02 | 13.27 | 12.80 | 13.24 | 185,253 | +0.14(+1.07%) |
Nov 22, 2023 | 12.93 | 13.27 | 12.84 | 13.10 | 107,019 | +0.13(+1.00%) |
Nov 21, 2023 | 13.01 | 13.20 | 12.86 | 12.97 | 86,740 | -0.16(-1.22%) |
Nov 20, 2023 | 12.47 | 13.29 | 12.40 | 13.13 | 269,525 | +0.80(+6.49%) |
Nov 17, 2023 | 11.92 | 12.46 | 11.83 | 12.33 | 159,146 | +0.26(+2.15%) |
Nov 16, 2023 | 12.15 | 12.51 | 11.85 | 12.07 | 228,944 | -0.19(-1.55%) |
Nov 15, 2023 | 12.41 | 12.79 | 12.00 | 12.26 | 212,041 | -0.13(-1.05%) |
Nov 14, 2023 | 12.24 | 12.61 | 11.84 | 12.39 | 300,664 | +0.24(+1.98%) |
Nov 13, 2023 | 10.95 | 12.52 | 10.90 | 12.15 | 560,124 | +1.35(+12.50%) |
Nov 10, 2023 | 10.25 | 10.82 | 10.14 | 10.80 | 285,877 | +0.57(+5.57%) |
Nov 09, 2023 | 9.840 | 10.23 | 9.610 | 10.23 | 243,959 | +0.31(+3.13%) |
Nov 08, 2023 | 9.630 | 10.09 | 9.450 | 9.920 | 223,832 | +0.24(+2.48%) |
Nov 07, 2023 | 9.890 | 10.22 | 9.480 | 9.680 | 372,651 | -0.31(-3.10%) |
Nov 06, 2023 | 10.19 | 10.42 | 9.800 | 9.990 | 597,602 | -0.15(-1.48%) |
Nov 03, 2023 | 9.770 | 10.34 | 9.420 | 10.14 | 773,241 | +0.42(+4.32%) |
Nov 02, 2023 | 8.820 | 10.24 | 8.820 | 9.720 | 2,236,189 | +1.01(+11.60%) |
Nov 01, 2023 | 8.000 | 8.960 | 8.000 | 8.710 | 1,433,673 | +0.62(+7.66%) |
Oct 31, 2023 | 9.640 | 9.710 | 8.000 | 8.090 | 2,239,465 | -0.31(-3.69%) |
Oct 30, 2023 | 8.310 | 8.500 | 8.180 | 8.400 | 826,031 | +0.11(+1.33%) |
Oct 27, 2023 | 7.820 | 8.440 | 7.800 | 8.290 | 3,703,775 | +0.55(+7.11%) |
Oct 26, 2023 | 8.070 | 8.190 | 7.630 | 7.740 | 665,406 | -0.23(-2.89%) |
Oct 25, 2023 | 8.910 | 8.910 | 7.460 | 7.970 | 2,712,695 | -1.03(-11.44%) |
Oct 24, 2023 | 9.520 | 9.550 | 8.910 | 9.000 | 426,488 | -0.38(-4.05%) |
Oct 23, 2023 | 10.70 | 10.75 | 9.360 | 9.380 | 435,729 | -1.47(-13.55%) |
Oct 20, 2023 | 11.67 | 11.80 | 10.76 | 10.85 | 201,373 | -0.97(-8.21%) |
Oct 19, 2023 | 11.94 | 12.34 | 11.73 | 11.82 | 97,981 | -0.20(-1.66%) |
Oct 18, 2023 | 11.49 | 12.05 | 11.49 | 12.02 | 90,547 | +0.39(+3.35%) |
Oct 17, 2023 | 11.15 | 11.72 | 10.75 | 11.63 | 181,408 | +0.42(+3.75%) |
Oct 16, 2023 | 12.04 | 12.09 | 11.16 | 11.21 | 229,629 | -0.82(-6.82%) |
Oct 13, 2023 | 12.53 | 12.53 | 11.97 | 12.03 | 104,657 | -0.56(-4.45%) |
Oct 12, 2023 | 12.92 | 13.00 | 12.32 | 12.59 | 116,819 | -0.33(-2.55%) |
Oct 11, 2023 | 13.57 | 13.80 | 12.87 | 12.92 | 174,280 | -0.63(-4.65%) |
Oct 10, 2023 | 13.56 | 13.84 | 13.26 | 13.55 | 75,875 | -0.05(-0.37%) |
Oct 06, 2023 | 13.60 | 0 | -0.33(-2.37%) | |||
Oct 05, 2023 | 13.68 | 14.03 | 13.68 | 13.93 | 71,034 | +0.08(+0.58%) |
Oct 04, 2023 | 13.58 | 14.01 | 13.58 | 13.85 | 65,995 | +0.22(+1.61%) |
Oct 03, 2023 | 13.60 | 14.04 | 13.56 | 13.63 | 53,406 | -0.07(-0.51%) |
Oct 02, 2023 | 13.22 | 13.79 | 13.22 | 13.70 | 104,458 | +0.41(+3.09%) |
Sep 29, 2023 | 13.13 | 13.65 | 13.13 | 13.29 | 158,792 | +0.35(+2.70%) |
Sep 28, 2023 | 13.21 | 13.21 | 12.66 | 12.94 | 351,024 | -0.29(-2.19%) |
Sep 27, 2023 | 13.42 | 13.64 | 13.10 | 13.23 | 228,161 | -0.16(-1.19%) |
Sep 26, 2023 | 13.85 | 13.85 | 13.20 | 13.39 | 218,656 | -0.61(-4.36%) |
Sep 25, 2023 | 14.53 | 14.11 | 13.77 | 14.00 | 204,107 | -0.65(-4.44%) |
Sep 22, 2023 | 14.31 | 14.90 | 14.31 | 14.65 | 116,193 | +0.45(+3.17%) |
Sep 21, 2023 | 14.99 | 14.99 | 14.17 | 14.20 | 299,821 | -0.93(-6.15%) |
Sep 20, 2023 | 15.14 | 15.35 | 15.00 | 15.13 | 141,855 | +0.10(+0.67%) |
Sep 19, 2023 | 15.10 | 15.41 | 14.85 | 15.03 | 210,890 | -0.22(-1.44%) |
Sep 18, 2023 | 15.06 | 15.41 | 15.00 | 15.25 | 252,851 | +0.21(+1.40%) |
Sep 15, 2023 | 16.32 | 16.45 | 14.47 | 15.04 | 641,890 | -1.41(-8.57%) |
Sep 14, 2023 | 16.75 | 17.72 | 16.00 | 16.45 | 724,632 | -3.86(-19.01%) |
Sep 13, 2023 | 19.89 | 20.54 | 19.87 | 20.31 | 235,255 | +0.39(+1.96%) |
Sep 12, 2023 | 19.46 | 20.00 | 18.83 | 19.92 | 195,147 | +0.22(+1.12%) |
Sep 11, 2023 | 18.12 | 19.74 | 18.12 | 19.70 | 190,267 | +1.53(+8.42%) |
Sep 08, 2023 | 17.69 | 18.36 | 17.61 | 18.17 | 136,106 | +0.30(+1.68%) |
Sep 07, 2023 | 17.71 | 18.00 | 17.17 | 17.87 | 126,422 | +0.08(+0.45%) |
Sep 06, 2023 | 18.50 | 18.50 | 17.66 | 17.79 | 101,900 | -0.04(-0.22%) |
Sep 05, 2023 | 17.77 | 18.00 | 17.65 | 17.83 | 49,127 | -0.08(-0.45%) |
Sep 01, 2023 | 17.91 | 0 | -0.13(-0.72%) | |||
Aug 31, 2023 | 18.07 | 18.46 | 17.96 | 18.04 | 71,071 | -0.11(-0.61%) |
Aug 30, 2023 | 18.01 | 18.63 | 17.98 | 18.15 | 45,962 | +0.05(+0.28%) |
Aug 29, 2023 | 17.50 | 18.60 | 17.50 | 18.10 | 68,514 | +0.45(+2.55%) |
Aug 28, 2023 | 17.50 | 17.78 | 17.42 | 17.65 | 32,041 | +0.12(+0.68%) |
Aug 25, 2023 | 17.14 | 17.83 | 17.14 | 17.53 | 55,255 | +0.38(+2.22%) |
Aug 24, 2023 | 18.24 | 18.24 | 17.02 | 17.15 | 57,761 | -0.89(-4.93%) |
Aug 23, 2023 | 17.45 | 18.14 | 17.42 | 18.04 | 75,922 | +0.55(+3.14%) |
Aug 22, 2023 | 17.75 | 17.78 | 16.90 | 17.49 | 101,523 | -0.22(-1.24%) |
Aug 21, 2023 | 18.46 | 18.46 | 17.55 | 17.71 | 68,022 | -0.73(-3.96%) |
Aug 18, 2023 | 18.05 | 18.64 | 17.92 | 18.44 | 73,800 | +0.14(+0.77%) |
Aug 17, 2023 | 18.79 | 18.81 | 17.85 | 18.30 | 124,662 | -0.53(-2.81%) |
Aug 16, 2023 | 19.46 | 19.50 | 18.81 | 18.83 | 69,263 | -0.70(-3.58%) |
Aug 15, 2023 | 19.54 | 19.88 | 19.50 | 19.53 | 34,525 | -0.14(-0.71%) |
Aug 14, 2023 | 19.40 | 19.91 | 19.40 | 19.67 | 45,495 | +0.12(+0.61%) |
Aug 11, 2023 | 19.21 | 19.67 | 19.19 | 19.55 | 28,124 | +0.19(+0.98%) |
Aug 10, 2023 | 19.99 | 20.08 | 19.35 | 19.36 | 59,372 | -0.42(-2.12%) |
Aug 09, 2023 | 19.14 | 20.09 | 19.14 | 19.78 | 108,175 | +0.51(+2.65%) |
Aug 08, 2023 | 18.97 | 19.40 | 18.88 | 19.27 | 89,043 | +0.33(+1.74%) |
Aug 04, 2023 | 18.94 | 0 | +0.21(+1.12%) | |||
Aug 03, 2023 | 18.00 | 18.83 | 18.00 | 18.73 | 74,156 | +0.51(+2.80%) |
Aug 02, 2023 | 19.25 | 19.25 | 17.90 | 18.22 | 116,013 | -1.24(-6.37%) |
Aug 01, 2023 | 19.65 | 19.74 | 19.32 | 19.46 | 31,857 | -0.33(-1.67%) |
Jul 31, 2023 | 19.28 | 19.90 | 19.28 | 19.79 | 66,274 | +0.51(+2.65%) |
Jul 28, 2023 | 19.20 | 19.31 | 18.98 | 19.28 | 40,069 | +0.14(+0.73%) |
Jul 27, 2023 | 18.80 | 19.61 | 18.80 | 19.14 | 89,273 | +0.53(+2.85%) |
Jul 26, 2023 | 18.88 | 18.95 | 18.51 | 18.61 | 56,649 | -0.25(-1.33%) |
Jul 25, 2023 | 18.77 | 19.08 | 18.68 | 18.86 | 149,433 | +0.07(+0.37%) |
Jul 24, 2023 | 19.20 | 19.20 | 18.61 | 18.79 | 101,371 | -0.36(-1.88%) |
Jul 21, 2023 | 19.35 | 19.55 | 18.86 | 19.15 | 81,346 | -0.21(-1.08%) |
Jul 20, 2023 | 20.15 | 20.15 | 19.36 | 19.36 | 72,399 | -0.79(-3.92%) |
Jul 19, 2023 | 20.65 | 20.92 | 19.77 | 20.15 | 83,824 | -0.50(-2.42%) |
Jul 18, 2023 | 19.84 | 20.87 | 19.84 | 20.65 | 95,017 | +0.47(+2.33%) |
Jul 17, 2023 | 20.78 | 20.85 | 20.00 | 20.18 | 66,033 | -0.61(-2.93%) |
Jul 14, 2023 | 21.02 | 21.15 | 20.65 | 20.79 | 85,556 | -0.29(-1.38%) |
Jul 13, 2023 | 20.80 | 21.21 | 20.74 | 21.08 | 120,954 | +0.32(+1.54%) |
Jul 12, 2023 | 20.43 | 20.78 | 20.25 | 20.76 | 108,891 | +0.35(+1.71%) |
Jul 11, 2023 | 19.50 | 20.45 | 19.18 | 20.41 | 190,398 | +1.23(+6.41%) |
Jul 10, 2023 | 17.91 | 19.30 | 17.57 | 19.18 | 238,319 | +1.23(+6.85%) |
Jul 07, 2023 | 17.98 | 18.75 | 17.94 | 17.95 | 157,540 | -0.01(-0.06%) |
Jul 06, 2023 | 17.77 | 18.14 | 17.63 | 17.96 | 186,319 | +0.11(+0.62%) |
Jul 05, 2023 | 17.93 | 18.00 | 17.72 | 17.85 | 66,176 | -0.13(-0.72%) |
Jul 04, 2023 | 17.90 | 18.50 | 17.90 | 17.98 | 50,163 | -0.13(-0.72%) |
Jun 30, 2023 | 18.11 | 0 | +0.39(+2.20%) | |||
Jun 29, 2023 | 18.04 | 18.11 | 17.60 | 17.72 | 89,894 | -0.29(-1.61%) |
Jun 28, 2023 | 18.03 | 18.30 | 17.82 | 18.01 | 139,202 | -0.06(-0.33%) |
Jun 27, 2023 | 17.73 | 18.15 | 17.39 | 18.07 | 113,507 | +0.38(+2.15%) |
Jun 26, 2023 | 17.43 | 17.81 | 17.43 | 17.69 | 125,038 | +0.17(+0.97%) |
Jun 23, 2023 | 17.76 | 17.76 | 17.01 | 17.52 | 183,493 | -0.48(-2.67%) |
Jun 22, 2023 | 18.04 | 18.08 | 17.66 | 18.00 | 90,827 | -0.21(-1.15%) |
Jun 21, 2023 | 17.66 | 18.35 | 17.57 | 18.21 | 191,799 | +0.35(+1.96%) |
Jun 20, 2023 | 17.70 | 17.86 | 17.57 | 17.86 | 161,303 | +0.16(+0.90%) |
Jun 19, 2023 | 17.43 | 17.88 | 17.43 | 17.70 | 92,128 | +0.12(+0.68%) |
Jun 16, 2023 | 17.14 | 17.72 | 17.13 | 17.58 | 292,605 | +0.22(+1.27%) |
Jun 15, 2023 | 16.77 | 17.36 | 16.77 | 17.36 | 51,104 | +0.16(+0.93%) |
Jun 14, 2023 | 16.46 | 17.27 | 16.32 | 17.20 | 248,181 | +0.60(+3.61%) |
Jun 13, 2023 | 16.42 | 16.66 | 16.17 | 16.60 | 109,545 | +0.21(+1.28%) |
Jun 12, 2023 | 16.35 | 16.46 | 16.02 | 16.39 | 185,252 | +0.04(+0.24%) |
Jun 09, 2023 | 15.88 | 16.43 | 15.88 | 16.35 | 101,963 | +0.40(+2.51%) |
Jun 08, 2023 | 15.65 | 15.97 | 15.54 | 15.95 | 111,859 | +0.27(+1.72%) |
Jun 07, 2023 | 15.38 | 16.01 | 15.38 | 15.68 | 149,570 | +0.20(+1.29%) |
Jun 06, 2023 | 15.35 | 15.70 | 15.19 | 15.48 | 165,703 | +0.12(+0.78%) |
Jun 05, 2023 | 15.31 | 15.51 | 15.25 | 15.36 | 147,787 | -0.06(-0.39%) |
Jun 02, 2023 | 15.47 | 15.62 | 15.20 | 15.42 | 79,139 | +0.11(+0.72%) |