Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.12 | 12.09 | 10.91 | 12.02 | 3,454,044 | +1.55(+14.80%) |
Feb 28, 2024 | 11.29 | 11.31 | 10.34 | 10.47 | 2,469,226 | -1.05(-9.11%) |
Feb 27, 2024 | 10.50 | 11.68 | 10.49 | 11.52 | 3,070,687 | +1.75(+17.91%) |
Feb 26, 2024 | 9.330 | 9.780 | 9.321 | 9.770 | 919,118 | +0.38(+4.05%) |
Feb 23, 2024 | 9.230 | 9.425 | 9.010 | 9.390 | 855,587 | +0.06(+0.64%) |
Feb 22, 2024 | 9.500 | 9.600 | 9.265 | 9.330 | 822,429 | -0.17(-1.79%) |
Feb 21, 2024 | 9.690 | 9.700 | 9.370 | 9.500 | 870,187 | -0.35(-3.55%) |
Feb 20, 2024 | 10.18 | 10.31 | 9.740 | 9.850 | 1,405,425 | -0.56(-5.38%) |
Feb 16, 2024 | 10.10 | 10.46 | 9.830 | 10.41 | 2,219,401 | +0.67(+6.88%) |
Feb 15, 2024 | 9.570 | 9.815 | 9.500 | 9.740 | 1,019,119 | +0.37(+3.95%) |
Feb 14, 2024 | 9.110 | 9.460 | 9.025 | 9.370 | 1,163,300 | +0.49(+5.52%) |
Feb 13, 2024 | 9.180 | 9.280 | 8.810 | 8.880 | 1,213,750 | -0.77(-7.98%) |
Feb 12, 2024 | 9.530 | 9.800 | 9.530 | 9.650 | 1,093,618 | +0.14(+1.47%) |
Feb 09, 2024 | 9.350 | 9.720 | 9.230 | 9.510 | 998,294 | +0.19(+2.04%) |
Feb 08, 2024 | 9.270 | 9.350 | 9.120 | 9.320 | 896,191 | +0.11(+1.19%) |
Feb 07, 2024 | 9.300 | 9.300 | 9.035 | 9.210 | 786,764 | +0.02(+0.22%) |
Feb 06, 2024 | 8.740 | 9.210 | 8.740 | 9.190 | 647,973 | +0.43(+4.91%) |
Feb 05, 2024 | 9.190 | 9.200 | 8.635 | 8.760 | 1,030,431 | -0.64(-6.81%) |
Feb 02, 2024 | 9.170 | 9.470 | 8.860 | 9.400 | 1,089,588 | +0.34(+3.75%) |
Feb 01, 2024 | 8.990 | 9.190 | 8.835 | 9.060 | 852,163 | +0.21(+2.37%) |
Jan 31, 2024 | 9.260 | 9.320 | 8.820 | 8.850 | 1,216,090 | -0.49(-5.25%) |
Jan 30, 2024 | 9.460 | 9.460 | 9.240 | 9.340 | 638,721 | -0.24(-2.51%) |
Jan 29, 2024 | 9.190 | 9.585 | 9.155 | 9.580 | 572,169 | +0.39(+4.24%) |
Jan 26, 2024 | 9.430 | 9.540 | 9.145 | 9.190 | 445,853 | -0.20(-2.13%) |
Jan 25, 2024 | 9.420 | 9.505 | 9.230 | 9.390 | 828,456 | +0.15(+1.62%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.185 | 9.240 | 950,266 | -0.12(-1.28%) |
Jan 23, 2024 | 9.390 | 9.850 | 9.335 | 9.360 | 1,355,462 | +0.13(+1.41%) |
Jan 22, 2024 | 9.090 | 9.350 | 9.010 | 9.230 | 1,416,406 | +0.28(+3.13%) |
Jan 19, 2024 | 8.950 | 9.000 | 8.700 | 8.950 | 829,140 | +0.10(+1.13%) |
Jan 18, 2024 | 8.800 | 9.015 | 8.631 | 8.850 | 825,811 | +0.16(+1.84%) |
Jan 17, 2024 | 8.520 | 8.710 | 8.405 | 8.690 | 869,834 | -0.06(-0.69%) |
Jan 16, 2024 | 9.050 | 9.065 | 8.690 | 8.750 | 962,206 | -0.40(-4.37%) |
Jan 12, 2024 | 9.230 | 9.499 | 9.140 | 9.150 | 912,154 | +0.06(+0.66%) |
Jan 11, 2024 | 9.330 | 9.331 | 9.020 | 9.090 | 959,089 | -0.30(-3.19%) |
Jan 10, 2024 | 9.370 | 9.440 | 9.135 | 9.390 | 538,804 | +0.01(+0.11%) |
Jan 09, 2024 | 9.130 | 9.425 | 9.120 | 9.380 | 659,840 | +0.00(+0.00%) |
Jan 08, 2024 | 8.900 | 9.470 | 8.900 | 9.380 | 782,585 | +0.48(+5.39%) |
Jan 05, 2024 | 8.700 | 8.940 | 8.615 | 8.900 | 823,179 | +0.14(+1.60%) |
Jan 04, 2024 | 8.970 | 8.970 | 8.730 | 8.760 | 678,926 | -0.18(-2.01%) |
Jan 03, 2024 | 9.030 | 9.125 | 8.790 | 8.940 | 941,608 | -0.26(-2.83%) |
Jan 02, 2024 | 9.250 | 9.538 | 9.040 | 9.200 | 910,577 | -0.14(-1.50%) |
Dec 29, 2023 | 9.570 | 9.630 | 9.320 | 9.340 | 767,983 | -0.27(-2.81%) |
Dec 28, 2023 | 9.800 | 9.800 | 9.540 | 9.610 | 865,961 | -0.22(-2.24%) |
Dec 27, 2023 | 9.850 | 9.930 | 9.720 | 9.830 | 786,571 | -0.01(-0.10%) |
Dec 26, 2023 | 9.610 | 9.850 | 9.525 | 9.840 | 627,202 | +0.28(+2.93%) |
Dec 22, 2023 | 9.660 | 9.730 | 9.420 | 9.560 | 512,760 | -0.04(-0.42%) |
Dec 21, 2023 | 9.720 | 9.829 | 9.440 | 9.600 | 752,327 | +0.05(+0.52%) |
Dec 20, 2023 | 9.670 | 10.07 | 9.533 | 9.550 | 1,462,578 | -0.12(-1.24%) |
Dec 19, 2023 | 9.180 | 9.690 | 9.150 | 9.670 | 1,297,125 | +0.54(+5.91%) |
Dec 18, 2023 | 9.050 | 9.220 | 8.950 | 9.130 | 1,163,525 | +0.05(+0.55%) |
Dec 15, 2023 | 9.420 | 9.425 | 9.020 | 9.080 | 1,935,179 | -0.24(-2.58%) |
Dec 14, 2023 | 9.160 | 9.595 | 9.080 | 9.320 | 1,638,985 | +0.40(+4.48%) |
Dec 13, 2023 | 8.410 | 8.940 | 8.300 | 8.920 | 1,095,377 | +0.55(+6.57%) |
Dec 12, 2023 | 8.420 | 8.420 | 8.230 | 8.370 | 737,660 | -0.03(-0.36%) |
Dec 11, 2023 | 8.430 | 8.520 | 8.340 | 8.400 | 607,293 | -0.06(-0.71%) |
Dec 08, 2023 | 8.140 | 8.470 | 8.050 | 8.460 | 733,202 | +0.28(+3.42%) |
Dec 07, 2023 | 8.330 | 8.365 | 8.158 | 8.180 | 727,132 | -0.11(-1.33%) |
Dec 06, 2023 | 8.320 | 8.540 | 8.240 | 8.290 | 1,004,817 | +0.07(+0.91%) |
Dec 05, 2023 | 8.460 | 8.490 | 8.170 | 8.215 | 833,670 | -0.35(-4.03%) |
Dec 04, 2023 | 8.350 | 8.620 | 8.350 | 8.560 | 884,446 | +0.17(+2.03%) |
Dec 01, 2023 | 8.050 | 8.430 | 8.040 | 8.390 | 905,420 | +0.31(+3.84%) |
Nov 30, 2023 | 8.270 | 8.370 | 7.965 | 8.080 | 881,374 | -0.21(-2.53%) |
Nov 29, 2023 | 8.420 | 8.580 | 8.205 | 8.290 | 899,046 | -0.04(-0.48%) |
Nov 28, 2023 | 8.310 | 8.410 | 8.190 | 8.330 | 908,350 | +0.01(+0.12%) |
Nov 27, 2023 | 8.110 | 8.420 | 8.080 | 8.320 | 1,021,482 | +0.14(+1.71%) |
Nov 24, 2023 | 8.030 | 8.190 | 8.030 | 8.180 | 263,216 | +0.11(+1.36%) |
Nov 22, 2023 | 7.990 | 8.185 | 7.990 | 8.070 | 563,017 | +0.16(+2.02%) |
Nov 21, 2023 | 7.870 | 7.970 | 7.740 | 7.910 | 766,490 | -0.04(-0.50%) |
Nov 20, 2023 | 7.810 | 8.070 | 7.735 | 7.950 | 1,102,490 | +0.06(+0.76%) |
Nov 17, 2023 | 7.730 | 7.925 | 7.605 | 7.890 | 1,064,430 | +0.25(+3.27%) |
Nov 16, 2023 | 7.830 | 7.850 | 7.610 | 7.640 | 958,512 | -0.25(-3.17%) |
Nov 15, 2023 | 7.700 | 7.970 | 7.565 | 7.890 | 1,654,570 | +0.23(+3.00%) |
Nov 14, 2023 | 7.190 | 7.680 | 7.190 | 7.660 | 1,929,410 | +0.70(+10.06%) |
Nov 13, 2023 | 7.240 | 7.290 | 6.880 | 6.960 | 1,151,765 | -0.37(-5.05%) |
Nov 10, 2023 | 7.190 | 7.445 | 6.996 | 7.330 | 1,144,003 | +0.00(+0.07%) |
Nov 09, 2023 | 7.070 | 7.440 | 6.550 | 7.325 | 2,198,589 | -0.02(-0.34%) |
Nov 08, 2023 | 7.270 | 7.360 | 7.090 | 7.350 | 2,274,028 | +0.14(+1.94%) |
Nov 07, 2023 | 7.140 | 7.500 | 7.100 | 7.210 | 1,552,821 | +0.00(+0.00%) |
Nov 06, 2023 | 7.390 | 7.420 | 7.070 | 7.210 | 903,627 | -0.19(-2.57%) |
Nov 03, 2023 | 7.250 | 7.505 | 7.220 | 7.400 | 1,328,273 | +0.35(+4.96%) |
Nov 02, 2023 | 6.820 | 7.305 | 6.815 | 7.050 | 1,705,251 | +0.41(+6.17%) |
Nov 01, 2023 | 6.700 | 6.740 | 6.460 | 6.640 | 1,067,767 | +0.00(+0.00%) |
Oct 31, 2023 | 6.550 | 6.736 | 6.485 | 6.640 | 900,154 | +0.11(+1.68%) |
Oct 30, 2023 | 6.670 | 6.705 | 6.415 | 6.530 | 791,275 | -0.07(-1.06%) |
Oct 27, 2023 | 6.550 | 6.765 | 6.525 | 6.600 | 1,073,843 | +0.09(+1.38%) |
Oct 26, 2023 | 6.600 | 6.660 | 6.280 | 6.510 | 2,527,356 | -0.19(-2.84%) |
Oct 25, 2023 | 7.070 | 7.080 | 6.670 | 6.700 | 1,502,806 | -0.43(-6.03%) |
Oct 24, 2023 | 7.130 | 7.455 | 7.120 | 7.130 | 891,868 | +0.08(+1.13%) |
Oct 23, 2023 | 7.000 | 7.180 | 6.930 | 7.050 | 616,973 | +0.01(+0.14%) |
Oct 20, 2023 | 7.190 | 7.190 | 7.040 | 7.040 | 757,191 | -0.16(-2.22%) |
Oct 19, 2023 | 7.240 | 7.345 | 7.100 | 7.200 | 823,415 | +0.00(+0.00%) |
Oct 18, 2023 | 7.390 | 7.395 | 7.190 | 7.200 | 792,185 | -0.30(-4.00%) |
Oct 17, 2023 | 7.100 | 7.500 | 7.044 | 7.500 | 1,071,231 | +0.31(+4.31%) |
Oct 16, 2023 | 6.970 | 7.250 | 6.870 | 7.190 | 834,682 | +0.19(+2.71%) |
Oct 13, 2023 | 7.060 | 7.130 | 6.950 | 7.000 | 1,292,783 | -0.07(-0.99%) |
Oct 12, 2023 | 7.390 | 7.400 | 6.970 | 7.070 | 1,263,439 | -0.33(-4.46%) |
Oct 11, 2023 | 7.460 | 7.560 | 7.340 | 7.400 | 622,078 | -0.09(-1.20%) |
Oct 10, 2023 | 7.410 | 7.740 | 7.380 | 7.490 | 871,544 | +0.11(+1.49%) |
Oct 09, 2023 | 7.380 | 7.470 | 7.250 | 7.380 | 929,286 | -0.09(-1.20%) |
Oct 06, 2023 | 7.330 | 7.620 | 7.265 | 7.470 | 1,083,254 | +0.00(+0.00%) |
Oct 05, 2023 | 7.460 | 7.505 | 7.300 | 7.470 | 1,089,195 | +0.00(+0.00%) |
Oct 04, 2023 | 7.320 | 7.525 | 7.255 | 7.470 | 838,080 | +0.16(+2.19%) |
Oct 03, 2023 | 7.310 | 7.480 | 7.290 | 7.310 | 750,149 | -0.11(-1.48%) |
Oct 02, 2023 | 7.480 | 7.720 | 7.390 | 7.420 | 959,761 | -0.12(-1.59%) |
Sep 29, 2023 | 7.680 | 7.750 | 7.420 | 7.540 | 1,023,801 | -0.06(-0.79%) |
Sep 28, 2023 | 7.340 | 7.640 | 7.310 | 7.600 | 953,141 | +0.23(+3.12%) |
Sep 27, 2023 | 7.410 | 7.545 | 7.305 | 7.370 | 728,367 | +0.02(+0.27%) |
Sep 26, 2023 | 7.400 | 7.640 | 7.300 | 7.350 | 951,824 | -0.16(-2.13%) |
Sep 25, 2023 | 7.300 | 7.510 | 7.420 | 7.510 | 1,002,128 | +0.14(+1.97%) |
Sep 22, 2023 | 7.400 | 7.450 | 7.300 | 7.365 | 1,049,927 | +0.02(+0.20%) |
Sep 21, 2023 | 7.500 | 7.530 | 7.350 | 7.350 | 846,795 | -0.26(-3.42%) |
Sep 20, 2023 | 7.700 | 7.702 | 7.515 | 7.610 | 1,256,699 | -0.07(-0.91%) |
Sep 19, 2023 | 7.650 | 7.780 | 7.605 | 7.680 | 952,248 | -0.06(-0.78%) |
Sep 18, 2023 | 8.000 | 8.040 | 7.720 | 7.740 | 918,427 | -0.32(-3.97%) |
Sep 15, 2023 | 8.240 | 8.240 | 8.009 | 8.060 | 1,410,838 | -0.17(-2.07%) |
Sep 14, 2023 | 8.240 | 8.380 | 8.140 | 8.230 | 1,309,748 | +0.05(+0.61%) |
Sep 13, 2023 | 8.000 | 8.200 | 7.920 | 8.180 | 1,173,926 | +0.15(+1.87%) |
Sep 12, 2023 | 7.960 | 8.080 | 7.895 | 8.030 | 842,618 | -0.04(-0.50%) |
Sep 11, 2023 | 8.150 | 8.240 | 8.040 | 8.070 | 879,925 | +0.03(+0.37%) |
Sep 08, 2023 | 8.310 | 8.360 | 8.020 | 8.040 | 941,574 | -0.29(-3.48%) |
Sep 07, 2023 | 8.500 | 8.543 | 8.180 | 8.330 | 1,114,677 | -0.39(-4.47%) |
Sep 06, 2023 | 8.480 | 8.760 | 8.380 | 8.720 | 1,672,252 | +0.28(+3.32%) |
Sep 05, 2023 | 8.540 | 8.680 | 8.360 | 8.440 | 1,007,720 | -0.14(-1.63%) |
Sep 01, 2023 | 8.320 | 8.630 | 8.320 | 8.580 | 1,491,149 | +0.33(+4.00%) |
Aug 31, 2023 | 8.330 | 8.490 | 8.220 | 8.250 | 1,808,512 | -0.06(-0.72%) |
Aug 30, 2023 | 8.080 | 8.325 | 8.030 | 8.310 | 1,255,595 | +0.24(+2.97%) |
Aug 29, 2023 | 7.720 | 8.210 | 7.710 | 8.070 | 1,582,957 | +0.32(+4.13%) |
Aug 28, 2023 | 7.790 | 7.885 | 7.690 | 7.750 | 905,266 | -0.02(-0.26%) |
Aug 25, 2023 | 7.910 | 7.998 | 7.695 | 7.770 | 1,523,916 | -0.11(-1.40%) |
Aug 24, 2023 | 8.150 | 8.160 | 7.870 | 7.880 | 1,636,779 | -0.32(-3.90%) |
Aug 23, 2023 | 8.200 | 8.510 | 8.147 | 8.200 | 1,515,037 | +0.02(+0.24%) |
Aug 22, 2023 | 8.120 | 8.355 | 8.050 | 8.180 | 1,192,456 | +0.11(+1.36%) |
Aug 21, 2023 | 7.960 | 8.270 | 7.910 | 8.070 | 1,386,305 | +0.07(+0.88%) |
Aug 18, 2023 | 8.000 | 8.079 | 7.820 | 8.000 | 2,483,958 | +0.00(+0.00%) |
Aug 17, 2023 | 8.320 | 8.490 | 7.950 | 8.000 | 2,450,367 | -0.34(-4.08%) |
Aug 16, 2023 | 8.990 | 9.230 | 8.295 | 8.340 | 3,584,680 | -0.18(-2.11%) |
Aug 15, 2023 | 8.470 | 8.700 | 8.200 | 8.520 | 2,358,852 | -0.07(-0.81%) |
Aug 14, 2023 | 8.100 | 8.630 | 7.935 | 8.590 | 3,449,978 | +0.47(+5.79%) |
Aug 11, 2023 | 7.920 | 8.315 | 7.810 | 8.120 | 5,127,408 | +0.11(+1.37%) |
Aug 10, 2023 | 10.01 | 10.01 | 7.410 | 8.010 | 18,686,744 | -4.33(-35.09%) |
Aug 09, 2023 | 14.00 | 14.00 | 12.21 | 12.34 | 4,492,264 | -1.85(-13.04%) |
Aug 08, 2023 | 14.56 | 14.66 | 14.13 | 14.19 | 1,247,893 | -0.62(-4.19%) |
Aug 07, 2023 | 15.00 | 15.04 | 14.36 | 14.81 | 751,267 | -0.06(-0.40%) |
Aug 04, 2023 | 14.80 | 15.11 | 14.65 | 14.87 | 993,851 | +0.08(+0.54%) |
Aug 03, 2023 | 14.71 | 15.08 | 14.61 | 14.79 | 970,267 | +0.10(+0.68%) |
Aug 02, 2023 | 14.46 | 14.77 | 14.35 | 14.69 | 731,846 | -0.15(-1.01%) |
Aug 01, 2023 | 15.00 | 15.11 | 14.72 | 14.84 | 692,387 | -0.29(-1.92%) |
Jul 31, 2023 | 15.10 | 15.23 | 14.94 | 15.13 | 893,951 | +0.06(+0.40%) |
Jul 28, 2023 | 14.40 | 15.11 | 14.40 | 15.07 | 1,017,420 | +0.95(+6.73%) |
Jul 27, 2023 | 14.96 | 15.20 | 14.03 | 14.12 | 1,973,308 | -0.50(-3.42%) |
Jul 26, 2023 | 14.39 | 14.71 | 14.25 | 14.62 | 748,048 | +0.22(+1.53%) |
Jul 25, 2023 | 14.33 | 14.87 | 14.27 | 14.40 | 956,552 | +0.13(+0.91%) |
Jul 24, 2023 | 14.45 | 14.59 | 14.12 | 14.27 | 723,060 | -0.21(-1.45%) |
Jul 21, 2023 | 14.77 | 14.94 | 14.37 | 14.48 | 837,096 | -0.20(-1.36%) |
Jul 20, 2023 | 14.93 | 15.03 | 14.56 | 14.68 | 1,104,941 | -0.39(-2.59%) |
Jul 19, 2023 | 15.19 | 15.40 | 14.92 | 15.07 | 923,223 | -0.12(-0.79%) |
Jul 18, 2023 | 15.24 | 15.32 | 14.94 | 15.19 | 1,138,886 | -0.09(-0.59%) |
Jul 17, 2023 | 15.14 | 15.46 | 14.98 | 15.28 | 1,497,749 | +0.08(+0.53%) |
Jul 14, 2023 | 15.33 | 15.39 | 14.87 | 15.20 | 2,053,637 | -0.28(-1.81%) |
Jul 13, 2023 | 15.41 | 15.73 | 15.15 | 15.48 | 2,109,802 | +0.17(+1.11%) |
Jul 12, 2023 | 15.25 | 15.54 | 14.88 | 15.31 | 2,535,778 | +0.22(+1.46%) |
Jul 11, 2023 | 13.98 | 15.11 | 13.72 | 15.09 | 2,569,276 | +1.28(+9.27%) |
Jul 10, 2023 | 13.19 | 13.83 | 13.20 | 13.81 | 1,004,658 | +0.51(+3.83%) |
Jul 07, 2023 | 13.08 | 13.47 | 13.08 | 13.30 | 719,896 | +0.20(+1.53%) |
Jul 06, 2023 | 13.32 | 13.32 | 12.87 | 13.10 | 621,408 | -0.39(-2.89%) |
Jul 05, 2023 | 13.61 | 13.70 | 13.41 | 13.49 | 649,120 | -0.23(-1.68%) |
Jul 03, 2023 | 13.51 | 13.73 | 13.24 | 13.72 | 547,602 | +0.07(+0.51%) |
Jun 30, 2023 | 13.90 | 13.94 | 13.53 | 13.65 | 988,906 | -0.09(-0.66%) |
Jun 29, 2023 | 13.79 | 14.00 | 13.71 | 13.74 | 797,386 | -0.11(-0.79%) |
Jun 28, 2023 | 13.38 | 13.91 | 13.38 | 13.85 | 1,107,860 | +0.41(+3.05%) |
Jun 27, 2023 | 13.22 | 13.60 | 13.22 | 13.44 | 1,013,997 | +0.22(+1.66%) |
Jun 26, 2023 | 13.24 | 13.55 | 13.10 | 13.22 | 704,552 | -0.08(-0.60%) |
Jun 23, 2023 | 12.85 | 13.32 | 12.80 | 13.30 | 3,352,048 | +0.21(+1.60%) |
Jun 22, 2023 | 13.05 | 13.19 | 12.85 | 13.09 | 658,562 | -0.01(-0.08%) |
Jun 21, 2023 | 13.33 | 13.40 | 12.95 | 13.10 | 816,891 | -0.32(-2.38%) |
Jun 20, 2023 | 13.70 | 13.77 | 13.27 | 13.42 | 1,077,207 | -0.33(-2.40%) |
Jun 16, 2023 | 13.72 | 13.82 | 13.36 | 13.75 | 1,406,020 | +0.09(+0.66%) |
Jun 15, 2023 | 13.81 | 13.96 | 13.37 | 13.66 | 1,596,353 | +0.04(+0.29%) |
Jun 14, 2023 | 13.60 | 13.79 | 13.41 | 13.62 | 1,725,886 | +0.07(+0.52%) |
Jun 13, 2023 | 13.40 | 13.62 | 13.25 | 13.55 | 1,660,302 | +0.24(+1.80%) |
Jun 12, 2023 | 13.47 | 13.60 | 13.27 | 13.31 | 804,847 | -0.12(-0.89%) |
Jun 09, 2023 | 13.38 | 13.58 | 13.29 | 13.43 | 1,370,674 | +0.19(+1.44%) |
Jun 08, 2023 | 13.20 | 13.33 | 12.98 | 13.24 | 905,257 | -0.10(-0.75%) |
Jun 07, 2023 | 13.59 | 13.85 | 13.32 | 13.34 | 1,472,618 | -0.11(-0.82%) |
Jun 06, 2023 | 12.91 | 13.47 | 12.71 | 13.45 | 1,316,005 | +0.43(+3.30%) |
Jun 05, 2023 | 12.86 | 13.25 | 12.68 | 13.02 | 1,365,069 | -0.27(-2.03%) |
Jun 02, 2023 | 13.05 | 13.51 | 12.67 | 13.29 | 2,059,639 | +0.31(+2.39%) |
Jun 01, 2023 | 11.81 | 13.17 | 11.81 | 12.98 | 2,973,074 | +1.10(+9.26%) |
May 31, 2023 | 11.77 | 11.93 | 11.51 | 11.88 | 2,204,045 | -0.04(-0.34%) |
May 30, 2023 | 12.00 | 12.10 | 11.65 | 11.92 | 1,026,634 | +0.14(+1.19%) |
May 26, 2023 | 11.52 | 11.92 | 11.40 | 11.78 | 1,007,160 | +0.30(+2.61%) |
May 25, 2023 | 11.85 | 11.86 | 11.36 | 11.48 | 948,894 | -0.33(-2.79%) |
May 24, 2023 | 11.46 | 11.88 | 11.27 | 11.81 | 1,344,004 | +0.18(+1.55%) |
May 23, 2023 | 12.34 | 12.51 | 11.58 | 11.63 | 1,371,983 | -0.88(-7.03%) |
May 22, 2023 | 11.41 | 12.52 | 11.38 | 12.51 | 1,573,072 | +1.11(+9.74%) |
May 19, 2023 | 11.72 | 11.73 | 11.29 | 11.40 | 1,027,793 | -0.31(-2.65%) |
May 18, 2023 | 10.86 | 11.73 | 10.83 | 11.71 | 1,661,942 | +0.82(+7.53%) |
May 17, 2023 | 10.75 | 11.03 | 10.51 | 10.89 | 1,907,892 | +0.21(+1.97%) |
May 16, 2023 | 11.58 | 11.58 | 10.65 | 10.68 | 2,099,103 | -0.87(-7.53%) |
May 15, 2023 | 11.96 | 11.96 | 11.30 | 11.55 | 1,843,449 | -0.36(-3.02%) |
May 12, 2023 | 11.93 | 12.42 | 11.57 | 11.91 | 3,420,904 | +0.03(+0.25%) |
May 11, 2023 | 10.62 | 11.97 | 10.51 | 11.88 | 7,894,544 | +2.46(+26.11%) |
May 10, 2023 | 8.970 | 9.770 | 8.960 | 9.420 | 2,589,690 | +0.64(+7.29%) |
May 09, 2023 | 8.700 | 8.880 | 8.575 | 8.780 | 880,529 | -0.04(-0.45%) |
May 08, 2023 | 8.660 | 8.830 | 8.570 | 8.820 | 898,244 | +0.24(+2.80%) |
May 05, 2023 | 8.550 | 8.700 | 8.445 | 8.580 | 957,415 | +0.17(+2.02%) |
May 04, 2023 | 8.410 | 8.600 | 8.205 | 8.410 | 1,361,754 | -0.07(-0.83%) |
May 03, 2023 | 9.110 | 9.230 | 8.460 | 8.480 | 1,171,530 | -0.52(-5.78%) |
May 02, 2023 | 9.320 | 9.320 | 8.865 | 9.000 | 1,442,212 | -0.39(-4.15%) |
May 01, 2023 | 9.340 | 9.500 | 9.130 | 9.390 | 1,015,587 | -0.01(-0.11%) |
Apr 28, 2023 | 9.270 | 9.520 | 9.220 | 9.400 | 1,283,177 | -0.06(-0.63%) |
Apr 27, 2023 | 9.020 | 9.480 | 8.890 | 9.460 | 1,250,382 | +0.54(+6.05%) |
Apr 26, 2023 | 8.770 | 8.930 | 8.680 | 8.920 | 1,657,741 | +0.27(+3.12%) |
Apr 25, 2023 | 8.850 | 8.950 | 8.640 | 8.650 | 877,687 | -0.25(-2.81%) |
Apr 24, 2023 | 9.420 | 9.550 | 8.830 | 8.900 | 1,252,390 | -0.52(-5.52%) |
Apr 21, 2023 | 9.340 | 9.565 | 9.310 | 9.420 | 903,535 | +0.08(+0.86%) |
Apr 20, 2023 | 9.390 | 9.480 | 9.170 | 9.340 | 971,789 | -0.18(-1.89%) |
Apr 19, 2023 | 9.470 | 9.565 | 9.360 | 9.520 | 1,218,512 | -0.11(-1.14%) |
Apr 18, 2023 | 9.770 | 9.860 | 9.480 | 9.630 | 993,110 | +0.00(+0.00%) |
Apr 17, 2023 | 9.250 | 9.690 | 9.157 | 9.630 | 1,078,837 | +0.34(+3.66%) |
Apr 14, 2023 | 9.370 | 9.540 | 9.150 | 9.290 | 988,735 | -0.05(-0.54%) |
Apr 13, 2023 | 8.970 | 9.680 | 8.850 | 9.340 | 1,565,740 | +0.69(+7.98%) |
Apr 12, 2023 | 9.250 | 9.320 | 8.640 | 8.650 | 965,531 | -0.45(-4.95%) |
Apr 11, 2023 | 9.190 | 9.260 | 8.990 | 9.100 | 893,816 | -0.07(-0.76%) |
Apr 10, 2023 | 8.980 | 9.180 | 8.965 | 9.170 | 1,235,724 | +0.08(+0.88%) |
Apr 06, 2023 | 8.890 | 9.125 | 8.740 | 9.090 | 753,453 | +0.20(+2.25%) |
Apr 05, 2023 | 8.980 | 9.000 | 8.685 | 8.890 | 924,235 | -0.16(-1.77%) |
Apr 04, 2023 | 9.410 | 9.420 | 8.990 | 9.050 | 984,525 | -0.23(-2.48%) |
Apr 03, 2023 | 9.240 | 9.310 | 9.030 | 9.280 | 876,114 | +0.02(+0.22%) |
Mar 31, 2023 | 9.140 | 9.375 | 9.075 | 9.260 | 1,128,850 | +0.23(+2.55%) |
Mar 30, 2023 | 9.390 | 9.445 | 8.990 | 9.030 | 1,142,845 | -0.15(-1.58%) |
Mar 29, 2023 | 9.220 | 9.250 | 9.065 | 9.175 | 892,330 | +0.18(+1.94%) |
Mar 28, 2023 | 9.080 | 9.160 | 8.970 | 9.000 | 833,851 | -0.16(-1.75%) |
Mar 27, 2023 | 9.280 | 9.420 | 9.130 | 9.160 | 750,822 | -0.03(-0.33%) |
Mar 24, 2023 | 9.040 | 9.260 | 9.040 | 9.190 | 790,256 | -0.02(-0.22%) |
Mar 23, 2023 | 9.300 | 9.590 | 9.050 | 9.210 | 895,867 | +0.09(+0.99%) |
Mar 22, 2023 | 9.480 | 9.530 | 9.102 | 9.120 | 881,721 | -0.36(-3.80%) |
Mar 21, 2023 | 9.280 | 9.550 | 9.270 | 9.480 | 1,061,834 | +0.41(+4.52%) |
Mar 20, 2023 | 9.020 | 9.110 | 8.870 | 9.070 | 1,264,072 | +0.05(+0.55%) |
Mar 17, 2023 | 8.630 | 9.080 | 8.545 | 9.020 | 2,192,566 | +0.37(+4.28%) |
Mar 16, 2023 | 8.290 | 8.735 | 8.210 | 8.650 | 1,229,627 | +0.25(+2.98%) |
Mar 15, 2023 | 8.250 | 8.535 | 8.243 | 8.400 | 1,505,312 | -0.09(-1.06%) |
Mar 14, 2023 | 8.800 | 9.120 | 8.350 | 8.490 | 1,720,052 | -0.10(-1.16%) |
Mar 13, 2023 | 8.550 | 8.700 | 8.310 | 8.590 | 1,315,992 | -0.16(-1.83%) |
Mar 10, 2023 | 9.270 | 9.270 | 8.680 | 8.750 | 1,683,498 | -0.55(-5.91%) |
Mar 09, 2023 | 9.940 | 9.960 | 9.200 | 9.300 | 1,791,164 | -0.66(-6.63%) |
Mar 08, 2023 | 10.22 | 10.27 | 9.765 | 9.960 | 1,486,368 | -0.26(-2.54%) |
Mar 07, 2023 | 10.21 | 10.46 | 10.13 | 10.22 | 1,413,844 | -0.04(-0.39%) |
Mar 06, 2023 | 10.78 | 10.87 | 10.19 | 10.26 | 1,444,524 | -0.52(-4.82%) |
Mar 03, 2023 | 10.90 | 11.02 | 10.74 | 10.78 | 1,183,296 | +0.00(+0.00%) |
Mar 02, 2023 | 10.56 | 10.80 | 10.45 | 10.78 | 1,617,475 | -0.06(-0.55%) |