Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.620 | 7.759 | 7.270 | 7.320 | 503,428 | -0.17(-2.27%) |
Feb 28, 2024 | 8.100 | 8.328 | 7.240 | 7.490 | 821,927 | -0.50(-6.26%) |
Feb 27, 2024 | 7.880 | 8.210 | 7.820 | 7.990 | 813,971 | +0.43(+5.69%) |
Feb 26, 2024 | 8.110 | 8.267 | 7.330 | 7.560 | 804,454 | -0.57(-7.01%) |
Feb 23, 2024 | 7.870 | 8.300 | 7.820 | 8.130 | 597,704 | +0.22(+2.78%) |
Feb 22, 2024 | 8.040 | 8.290 | 7.760 | 7.910 | 842,896 | -0.17(-2.10%) |
Feb 21, 2024 | 7.430 | 8.080 | 7.280 | 8.080 | 773,684 | +0.61(+8.17%) |
Feb 20, 2024 | 7.830 | 8.370 | 7.350 | 7.470 | 547,750 | -0.39(-4.96%) |
Feb 16, 2024 | 7.330 | 8.300 | 7.065 | 7.860 | 983,563 | +0.48(+6.50%) |
Feb 15, 2024 | 7.090 | 7.390 | 6.920 | 7.380 | 809,791 | +0.39(+5.58%) |
Feb 14, 2024 | 6.750 | 7.175 | 6.680 | 6.990 | 349,504 | +0.41(+6.23%) |
Feb 13, 2024 | 6.770 | 7.000 | 6.430 | 6.580 | 455,686 | -0.43(-6.13%) |
Feb 12, 2024 | 6.820 | 7.210 | 6.660 | 7.010 | 1,057,669 | +0.16(+2.34%) |
Feb 09, 2024 | 6.350 | 7.490 | 6.330 | 6.850 | 1,256,569 | +0.58(+9.25%) |
Feb 08, 2024 | 5.720 | 6.320 | 5.615 | 6.270 | 532,375 | +0.56(+9.81%) |
Feb 07, 2024 | 5.370 | 5.830 | 5.305 | 5.710 | 536,620 | +0.33(+6.13%) |
Feb 06, 2024 | 5.040 | 5.420 | 4.960 | 5.380 | 339,418 | +0.26(+5.08%) |
Feb 05, 2024 | 4.960 | 5.150 | 4.900 | 5.120 | 216,875 | +0.07(+1.39%) |
Feb 02, 2024 | 5.260 | 5.520 | 4.920 | 5.050 | 376,431 | -0.21(-3.99%) |
Feb 01, 2024 | 5.220 | 5.340 | 4.940 | 5.260 | 772,835 | +0.08(+1.54%) |
Jan 31, 2024 | 5.560 | 5.650 | 5.170 | 5.180 | 467,095 | -0.39(-7.00%) |
Jan 30, 2024 | 5.810 | 5.812 | 5.320 | 5.570 | 351,828 | -0.13(-2.28%) |
Jan 29, 2024 | 5.340 | 5.730 | 5.220 | 5.700 | 321,321 | +0.35(+6.54%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.200 | 5.350 | 353,152 | +0.04(+0.75%) |
Jan 25, 2024 | 5.440 | 5.570 | 5.230 | 5.310 | 348,818 | -0.09(-1.67%) |
Jan 24, 2024 | 5.470 | 5.520 | 5.260 | 5.400 | 638,515 | -0.06(-1.10%) |
Jan 23, 2024 | 5.290 | 5.590 | 5.210 | 5.460 | 620,836 | +0.27(+5.20%) |
Jan 22, 2024 | 4.840 | 5.220 | 4.825 | 5.190 | 793,138 | +0.33(+6.79%) |
Jan 19, 2024 | 5.180 | 5.210 | 4.850 | 4.860 | 831,480 | -0.35(-6.72%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.110 | 5.210 | 668,893 | -0.38(-6.80%) |
Jan 17, 2024 | 5.690 | 5.740 | 5.480 | 5.590 | 875,818 | -0.18(-3.12%) |
Jan 16, 2024 | 5.740 | 5.940 | 5.560 | 5.770 | 663,065 | -0.09(-1.54%) |
Jan 12, 2024 | 5.860 | 6.148 | 5.810 | 5.860 | 570,444 | +0.00(+0.00%) |
Jan 11, 2024 | 6.070 | 6.070 | 5.730 | 5.860 | 441,905 | -0.27(-4.40%) |
Jan 10, 2024 | 6.650 | 7.210 | 5.990 | 6.130 | 1,036,022 | -0.62(-9.19%) |
Jan 09, 2024 | 6.580 | 6.840 | 6.530 | 6.750 | 1,114,670 | +0.06(+0.90%) |
Jan 08, 2024 | 6.850 | 6.904 | 6.500 | 6.690 | 973,147 | -0.09(-1.33%) |
Jan 05, 2024 | 6.700 | 6.910 | 6.540 | 6.780 | 1,219,137 | +0.08(+1.19%) |
Jan 04, 2024 | 6.390 | 6.830 | 6.320 | 6.700 | 331,327 | +0.41(+6.52%) |
Jan 03, 2024 | 6.480 | 6.620 | 6.260 | 6.290 | 255,179 | -0.19(-2.93%) |
Jan 02, 2024 | 6.460 | 6.820 | 6.320 | 6.480 | 888,511 | -0.01(-0.15%) |
Dec 29, 2023 | 7.088 | 7.088 | 6.480 | 6.490 | 263,934 | -0.37(-5.39%) |
Dec 28, 2023 | 6.740 | 7.056 | 6.670 | 6.860 | 488,265 | +0.16(+2.39%) |
Dec 27, 2023 | 6.580 | 6.800 | 6.480 | 6.700 | 389,424 | +0.11(+1.67%) |
Dec 26, 2023 | 6.620 | 7.190 | 6.440 | 6.590 | 581,764 | +0.03(+0.46%) |
Dec 22, 2023 | 6.460 | 6.680 | 6.320 | 6.560 | 403,295 | +0.22(+3.47%) |
Dec 21, 2023 | 6.380 | 6.570 | 6.230 | 6.340 | 275,655 | +0.05(+0.79%) |
Dec 20, 2023 | 6.430 | 6.580 | 6.210 | 6.290 | 329,797 | -0.15(-2.33%) |
Dec 19, 2023 | 6.570 | 6.850 | 6.320 | 6.440 | 281,587 | -0.05(-0.77%) |
Dec 18, 2023 | 6.330 | 6.520 | 6.220 | 6.490 | 417,114 | +0.14(+2.20%) |
Dec 15, 2023 | 6.510 | 6.650 | 6.080 | 6.350 | 591,222 | -0.13(-2.01%) |
Dec 14, 2023 | 6.890 | 6.950 | 6.460 | 6.480 | 632,918 | -0.22(-3.28%) |
Dec 13, 2023 | 6.450 | 6.830 | 6.420 | 6.700 | 522,677 | +0.20(+3.08%) |
Dec 12, 2023 | 6.430 | 6.650 | 6.220 | 6.500 | 275,873 | +0.05(+0.78%) |
Dec 11, 2023 | 6.880 | 6.880 | 6.050 | 6.450 | 418,199 | -0.21(-3.15%) |
Dec 08, 2023 | 6.800 | 6.910 | 6.450 | 6.660 | 438,656 | -0.15(-2.20%) |
Dec 07, 2023 | 6.780 | 7.020 | 6.500 | 6.810 | 668,560 | +0.05(+0.74%) |
Dec 06, 2023 | 6.630 | 7.210 | 6.330 | 6.760 | 796,435 | +0.26(+4.00%) |
Dec 05, 2023 | 6.060 | 6.880 | 6.010 | 6.500 | 701,451 | +0.43(+7.08%) |
Dec 04, 2023 | 5.750 | 6.940 | 5.660 | 6.070 | 2,117,009 | +0.85(+16.28%) |
Dec 01, 2023 | 4.460 | 5.260 | 4.251 | 5.220 | 2,357,790 | +0.77(+17.30%) |
Nov 30, 2023 | 4.190 | 4.460 | 4.190 | 4.450 | 346,253 | +0.29(+6.97%) |
Nov 29, 2023 | 4.080 | 4.350 | 3.980 | 4.160 | 249,380 | +0.07(+1.71%) |
Nov 28, 2023 | 3.880 | 4.130 | 3.860 | 4.090 | 221,664 | +0.23(+5.96%) |
Nov 27, 2023 | 3.850 | 3.890 | 3.680 | 3.860 | 236,288 | -0.06(-1.53%) |
Nov 24, 2023 | 3.590 | 4.060 | 3.590 | 3.920 | 114,554 | +0.27(+7.40%) |
Nov 22, 2023 | 3.940 | 3.940 | 3.620 | 3.650 | 127,573 | -0.12(-3.18%) |
Nov 21, 2023 | 3.750 | 3.910 | 3.650 | 3.770 | 248,778 | +0.02(+0.53%) |
Nov 20, 2023 | 3.710 | 3.980 | 3.680 | 3.750 | 334,970 | +0.04(+1.08%) |
Nov 17, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 524,410 | +0.06(+1.64%) |
Nov 16, 2023 | 3.850 | 3.850 | 3.610 | 3.650 | 273,417 | -0.20(-5.19%) |
Nov 15, 2023 | 3.510 | 4.100 | 3.510 | 3.850 | 398,687 | +0.30(+8.45%) |
Nov 14, 2023 | 3.520 | 3.722 | 3.460 | 3.550 | 596,137 | +0.18(+5.34%) |
Nov 13, 2023 | 3.520 | 3.520 | 3.300 | 3.370 | 344,949 | -0.15(-4.26%) |
Nov 10, 2023 | 3.690 | 3.750 | 3.260 | 3.520 | 634,919 | -0.19(-5.12%) |
Nov 09, 2023 | 4.720 | 4.820 | 3.690 | 3.710 | 456,739 | -1.04(-21.89%) |
Nov 08, 2023 | 5.010 | 5.090 | 4.740 | 4.750 | 435,960 | -0.16(-3.26%) |
Nov 07, 2023 | 4.770 | 4.930 | 4.720 | 4.910 | 212,183 | +0.12(+2.51%) |
Nov 06, 2023 | 4.940 | 5.130 | 4.735 | 4.790 | 427,983 | -0.07(-1.44%) |
Nov 03, 2023 | 4.790 | 5.050 | 4.790 | 4.860 | 522,049 | +0.03(+0.62%) |
Nov 02, 2023 | 5.280 | 5.280 | 4.790 | 4.830 | 501,990 | -0.42(-8.00%) |
Nov 01, 2023 | 5.330 | 5.405 | 5.190 | 5.250 | 273,387 | -0.01(-0.19%) |
Oct 31, 2023 | 5.280 | 5.280 | 5.000 | 5.260 | 346,911 | -0.06(-1.13%) |
Oct 30, 2023 | 5.110 | 5.405 | 5.082 | 5.320 | 551,528 | +0.27(+5.35%) |
Oct 27, 2023 | 5.260 | 5.461 | 5.010 | 5.050 | 225,331 | -0.21(-3.99%) |
Oct 26, 2023 | 5.450 | 5.460 | 5.220 | 5.260 | 368,764 | -0.19(-3.49%) |
Oct 25, 2023 | 5.410 | 5.620 | 5.230 | 5.450 | 279,026 | +0.03(+0.55%) |
Oct 24, 2023 | 5.640 | 5.802 | 5.380 | 5.420 | 491,254 | -0.13(-2.34%) |
Oct 23, 2023 | 5.530 | 5.640 | 5.405 | 5.550 | 566,662 | +0.02(+0.36%) |
Oct 20, 2023 | 5.390 | 5.540 | 5.210 | 5.530 | 436,045 | +0.16(+2.98%) |
Oct 19, 2023 | 5.750 | 5.799 | 5.170 | 5.370 | 803,965 | -0.38(-6.61%) |
Oct 18, 2023 | 5.550 | 5.760 | 5.369 | 5.750 | 699,033 | +0.16(+2.86%) |
Oct 17, 2023 | 5.520 | 5.810 | 5.410 | 5.590 | 545,485 | +0.04(+0.72%) |
Oct 16, 2023 | 5.300 | 5.690 | 5.170 | 5.550 | 577,860 | +0.25(+4.72%) |
Oct 13, 2023 | 5.150 | 5.400 | 5.110 | 5.300 | 355,406 | +0.14(+2.71%) |
Oct 12, 2023 | 5.310 | 5.410 | 5.110 | 5.160 | 518,252 | -0.22(-4.09%) |
Oct 11, 2023 | 5.430 | 5.510 | 5.230 | 5.380 | 306,048 | -0.05(-0.92%) |
Oct 10, 2023 | 5.300 | 5.465 | 5.100 | 5.430 | 339,264 | +0.12(+2.26%) |
Oct 09, 2023 | 5.290 | 5.500 | 5.090 | 5.310 | 262,731 | -0.05(-0.93%) |
Oct 06, 2023 | 5.410 | 5.640 | 5.250 | 5.360 | 393,592 | -0.14(-2.55%) |
Oct 05, 2023 | 4.950 | 5.510 | 4.900 | 5.500 | 454,460 | +0.55(+11.11%) |
Oct 04, 2023 | 4.870 | 5.000 | 4.750 | 4.950 | 783,859 | -0.06(-1.20%) |
Oct 03, 2023 | 4.890 | 5.020 | 4.660 | 5.010 | 608,279 | +0.09(+1.83%) |
Oct 02, 2023 | 4.990 | 5.200 | 4.790 | 4.920 | 641,017 | -0.11(-2.19%) |
Sep 29, 2023 | 4.700 | 5.050 | 4.670 | 5.030 | 848,391 | +0.33(+7.02%) |
Sep 28, 2023 | 4.930 | 4.930 | 4.600 | 4.700 | 358,674 | -0.10(-2.08%) |
Sep 27, 2023 | 5.130 | 5.165 | 4.760 | 4.800 | 553,611 | -0.33(-6.43%) |
Sep 26, 2023 | 5.110 | 5.390 | 5.060 | 5.130 | 687,350 | +0.00(+0.00%) |
Sep 25, 2023 | 5.160 | 5.150 | 5.020 | 5.130 | 467,806 | -0.04(-0.77%) |
Sep 22, 2023 | 5.310 | 5.390 | 5.090 | 5.170 | 2,096,941 | -0.14(-2.64%) |
Sep 21, 2023 | 5.040 | 5.490 | 4.950 | 5.310 | 613,589 | +0.19(+3.71%) |
Sep 20, 2023 | 5.260 | 5.315 | 5.040 | 5.120 | 447,334 | -0.13(-2.48%) |
Sep 19, 2023 | 5.250 | 5.320 | 5.180 | 5.250 | 299,436 | +0.00(+0.00%) |
Sep 18, 2023 | 5.130 | 5.300 | 4.980 | 5.250 | 363,794 | +0.13(+2.54%) |
Sep 15, 2023 | 5.210 | 5.250 | 5.020 | 5.120 | 636,915 | -0.04(-0.78%) |
Sep 14, 2023 | 5.150 | 5.310 | 5.060 | 5.160 | 501,972 | +0.04(+0.78%) |
Sep 13, 2023 | 5.290 | 5.320 | 5.110 | 5.120 | 319,852 | -0.14(-2.66%) |
Sep 12, 2023 | 5.400 | 5.470 | 5.230 | 5.260 | 233,469 | -0.18(-3.31%) |
Sep 11, 2023 | 5.620 | 5.650 | 5.410 | 5.440 | 214,788 | -0.16(-2.86%) |
Sep 08, 2023 | 5.250 | 5.630 | 5.200 | 5.600 | 295,566 | +0.37(+7.07%) |
Sep 07, 2023 | 5.100 | 5.320 | 5.010 | 5.230 | 331,769 | +0.10(+1.95%) |
Sep 06, 2023 | 5.310 | 5.310 | 5.050 | 5.130 | 929,506 | -0.15(-2.84%) |
Sep 05, 2023 | 5.370 | 5.420 | 5.250 | 5.280 | 278,886 | -0.09(-1.68%) |
Sep 01, 2023 | 5.300 | 5.390 | 5.280 | 5.370 | 290,164 | +0.10(+1.90%) |
Aug 31, 2023 | 5.500 | 5.510 | 5.225 | 5.270 | 411,906 | -0.21(-3.83%) |
Aug 30, 2023 | 5.480 | 5.580 | 5.400 | 5.480 | 228,188 | -0.02(-0.36%) |
Aug 29, 2023 | 5.600 | 5.650 | 5.485 | 5.500 | 183,391 | -0.12(-2.14%) |
Aug 28, 2023 | 5.660 | 5.730 | 5.500 | 5.620 | 183,852 | -0.01(-0.18%) |
Aug 25, 2023 | 5.560 | 5.680 | 5.405 | 5.630 | 376,554 | +0.06(+1.08%) |
Aug 24, 2023 | 5.500 | 5.670 | 5.330 | 5.570 | 607,512 | +0.07(+1.27%) |
Aug 23, 2023 | 5.580 | 5.800 | 5.480 | 5.500 | 377,286 | -0.03(-0.54%) |
Aug 22, 2023 | 5.510 | 5.605 | 5.490 | 5.530 | 302,588 | +0.04(+0.73%) |
Aug 21, 2023 | 5.620 | 5.650 | 5.440 | 5.490 | 425,435 | -0.09(-1.61%) |
Aug 18, 2023 | 5.400 | 5.710 | 5.400 | 5.580 | 1,095,450 | +0.09(+1.64%) |
Aug 17, 2023 | 5.700 | 5.760 | 5.470 | 5.490 | 893,041 | -0.20(-3.51%) |
Aug 16, 2023 | 6.170 | 6.180 | 5.510 | 5.690 | 435,247 | -0.52(-8.37%) |
Aug 15, 2023 | 6.200 | 6.315 | 5.910 | 6.210 | 1,393,927 | -0.01(-0.16%) |
Aug 14, 2023 | 6.690 | 6.690 | 6.210 | 6.220 | 567,360 | -0.49(-7.30%) |
Aug 11, 2023 | 6.320 | 6.840 | 6.280 | 6.710 | 660,506 | +0.35(+5.50%) |
Aug 10, 2023 | 5.950 | 6.640 | 5.570 | 6.360 | 1,131,548 | +0.33(+5.47%) |
Aug 09, 2023 | 7.100 | 7.500 | 5.690 | 6.030 | 2,243,080 | -0.96(-13.73%) |
Aug 08, 2023 | 6.760 | 7.070 | 6.690 | 6.990 | 683,692 | +0.33(+4.95%) |
Aug 07, 2023 | 6.840 | 6.865 | 6.355 | 6.660 | 495,177 | -0.06(-0.89%) |
Aug 04, 2023 | 7.080 | 7.100 | 6.518 | 6.720 | 968,346 | -0.49(-6.80%) |
Aug 03, 2023 | 7.170 | 7.430 | 7.030 | 7.210 | 473,883 | +0.00(+0.00%) |
Aug 02, 2023 | 7.090 | 7.220 | 6.980 | 7.210 | 280,729 | +0.03(+0.42%) |
Aug 01, 2023 | 7.210 | 7.260 | 6.870 | 7.180 | 538,584 | -0.04(-0.55%) |
Jul 31, 2023 | 7.060 | 7.300 | 6.790 | 7.220 | 990,056 | +0.26(+3.74%) |
Jul 28, 2023 | 6.900 | 7.120 | 6.750 | 6.960 | 588,004 | +0.11(+1.61%) |
Jul 27, 2023 | 7.090 | 7.230 | 6.800 | 6.850 | 525,406 | -0.19(-2.70%) |
Jul 26, 2023 | 6.880 | 7.090 | 6.750 | 7.040 | 673,398 | +0.16(+2.33%) |
Jul 25, 2023 | 7.260 | 7.500 | 6.760 | 6.880 | 671,935 | -0.42(-5.75%) |
Jul 24, 2023 | 7.890 | 8.025 | 7.140 | 7.300 | 540,201 | -0.57(-7.24%) |
Jul 21, 2023 | 8.060 | 8.240 | 7.827 | 7.870 | 469,355 | -0.16(-1.99%) |
Jul 20, 2023 | 8.120 | 8.435 | 7.934 | 8.030 | 873,090 | -0.11(-1.35%) |
Jul 19, 2023 | 7.800 | 8.170 | 7.680 | 8.140 | 547,031 | +0.40(+5.17%) |
Jul 18, 2023 | 8.010 | 8.220 | 7.660 | 7.740 | 650,614 | -0.26(-3.25%) |
Jul 17, 2023 | 8.220 | 8.460 | 8.000 | 8.000 | 372,243 | -0.15(-1.84%) |
Jul 14, 2023 | 8.260 | 8.350 | 7.850 | 8.150 | 602,680 | -0.03(-0.37%) |
Jul 13, 2023 | 8.110 | 8.300 | 8.000 | 8.180 | 307,823 | +0.15(+1.87%) |
Jul 12, 2023 | 8.300 | 8.525 | 7.950 | 8.030 | 1,233,378 | -0.25(-3.02%) |
Jul 11, 2023 | 8.340 | 8.380 | 8.050 | 8.280 | 531,370 | -0.08(-0.96%) |
Jul 10, 2023 | 8.210 | 8.525 | 8.070 | 8.360 | 482,679 | +0.14(+1.70%) |
Jul 07, 2023 | 8.280 | 8.500 | 7.930 | 8.220 | 482,932 | -0.04(-0.48%) |
Jul 06, 2023 | 8.390 | 8.390 | 7.960 | 8.260 | 825,249 | -0.29(-3.39%) |
Jul 05, 2023 | 8.250 | 8.620 | 8.080 | 8.550 | 673,829 | +0.28(+3.39%) |
Jul 03, 2023 | 8.750 | 8.750 | 8.250 | 8.270 | 606,636 | -0.48(-5.49%) |
Jun 30, 2023 | 8.500 | 9.150 | 8.360 | 8.750 | 2,076,758 | +0.28(+3.31%) |
Jun 29, 2023 | 8.620 | 9.180 | 8.110 | 8.470 | 1,101,149 | -0.23(-2.70%) |
Jun 28, 2023 | 7.630 | 8.760 | 7.130 | 8.705 | 2,482,568 | +1.36(+18.44%) |
Jun 27, 2023 | 9.640 | 9.640 | 6.910 | 7.350 | 3,663,968 | -2.26(-23.52%) |
Jun 26, 2023 | 10.66 | 10.67 | 9.110 | 9.610 | 1,957,516 | -1.33(-12.16%) |
Jun 23, 2023 | 11.69 | 11.82 | 10.74 | 10.94 | 6,226,494 | -0.91(-7.68%) |
Jun 22, 2023 | 12.15 | 13.03 | 11.69 | 11.85 | 959,103 | -0.01(-0.08%) |
Jun 21, 2023 | 11.63 | 12.02 | 11.21 | 11.86 | 554,105 | +0.12(+1.02%) |
Jun 20, 2023 | 10.71 | 11.75 | 10.10 | 11.74 | 1,972,434 | +0.82(+7.51%) |
Jun 16, 2023 | 11.56 | 11.72 | 10.63 | 10.92 | 1,213,390 | -0.56(-4.88%) |
Jun 15, 2023 | 11.69 | 11.69 | 11.13 | 11.48 | 522,470 | -0.29(-2.46%) |
Jun 14, 2023 | 12.19 | 12.92 | 11.35 | 11.77 | 1,292,939 | -0.52(-4.23%) |
Jun 13, 2023 | 12.11 | 12.72 | 11.90 | 12.29 | 819,824 | +0.24(+1.99%) |
Jun 12, 2023 | 11.93 | 12.53 | 11.92 | 12.05 | 438,732 | +0.07(+0.58%) |
Jun 09, 2023 | 12.50 | 12.50 | 11.93 | 11.98 | 395,330 | -0.50(-4.01%) |
Jun 08, 2023 | 11.88 | 12.57 | 11.77 | 12.48 | 697,584 | +0.61(+5.14%) |
Jun 07, 2023 | 12.19 | 12.35 | 11.71 | 11.87 | 394,791 | +0.24(+2.06%) |
Jun 06, 2023 | 12.12 | 12.18 | 11.44 | 11.63 | 363,549 | -0.57(-4.67%) |
Jun 05, 2023 | 11.85 | 12.55 | 11.67 | 12.20 | 453,526 | +0.60(+5.17%) |
Jun 02, 2023 | 11.41 | 11.97 | 11.39 | 11.60 | 377,023 | +0.30(+2.65%) |
Jun 01, 2023 | 10.59 | 11.46 | 10.33 | 11.30 | 502,947 | +0.69(+6.50%) |
May 31, 2023 | 10.90 | 11.37 | 10.46 | 10.61 | 1,323,642 | +0.05(+0.47%) |
May 30, 2023 | 10.88 | 11.21 | 10.39 | 10.56 | 408,694 | -0.29(-2.67%) |
May 26, 2023 | 11.52 | 11.68 | 10.72 | 10.85 | 342,516 | -0.48(-4.24%) |
May 25, 2023 | 11.77 | 11.77 | 11.02 | 11.33 | 496,902 | -0.50(-4.23%) |
May 24, 2023 | 11.97 | 11.97 | 11.07 | 11.83 | 651,101 | -0.14(-1.17%) |
May 23, 2023 | 11.28 | 12.66 | 11.28 | 11.97 | 660,816 | +0.69(+6.12%) |
May 22, 2023 | 10.09 | 11.63 | 10.09 | 11.28 | 1,035,640 | +1.19(+11.79%) |
May 19, 2023 | 10.08 | 10.43 | 10.01 | 10.09 | 380,292 | +0.05(+0.50%) |
May 18, 2023 | 10.23 | 11.00 | 9.720 | 10.04 | 505,048 | -0.29(-2.81%) |
May 17, 2023 | 10.72 | 10.72 | 9.835 | 10.33 | 795,755 | -0.41(-3.82%) |
May 16, 2023 | 12.24 | 12.63 | 10.18 | 10.74 | 789,367 | -1.13(-9.52%) |
May 15, 2023 | 12.67 | 13.23 | 11.84 | 11.87 | 603,889 | -0.79(-6.24%) |
May 12, 2023 | 12.62 | 12.98 | 12.52 | 12.66 | 237,127 | +0.04(+0.32%) |
May 11, 2023 | 12.94 | 13.01 | 12.46 | 12.62 | 417,881 | -0.38(-2.92%) |
May 10, 2023 | 13.05 | 13.25 | 12.75 | 13.00 | 413,491 | +0.00(+0.00%) |
May 09, 2023 | 13.09 | 13.18 | 12.84 | 13.00 | 311,863 | -0.15(-1.14%) |
May 08, 2023 | 13.24 | 13.51 | 12.65 | 13.15 | 756,774 | +0.69(+5.54%) |
May 05, 2023 | 12.56 | 12.74 | 12.36 | 12.46 | 592,020 | -0.11(-0.88%) |
May 04, 2023 | 12.94 | 12.94 | 12.23 | 12.57 | 157,018 | -0.33(-2.56%) |
May 03, 2023 | 12.12 | 13.15 | 12.06 | 12.90 | 258,743 | +0.80(+6.61%) |
May 02, 2023 | 13.01 | 13.03 | 12.05 | 12.10 | 209,643 | -0.83(-6.42%) |
May 01, 2023 | 13.00 | 13.30 | 12.69 | 12.93 | 223,989 | -0.12(-0.92%) |
Apr 28, 2023 | 12.84 | 13.15 | 12.74 | 13.05 | 551,399 | +0.21(+1.64%) |
Apr 27, 2023 | 12.77 | 12.97 | 12.23 | 12.84 | 276,822 | +0.15(+1.18%) |
Apr 26, 2023 | 12.59 | 12.83 | 12.15 | 12.69 | 180,742 | +0.16(+1.28%) |
Apr 25, 2023 | 13.25 | 13.38 | 12.25 | 12.53 | 227,918 | -0.70(-5.29%) |
Apr 24, 2023 | 13.25 | 13.30 | 12.58 | 13.23 | 252,416 | -0.02(-0.15%) |
Apr 21, 2023 | 13.40 | 13.54 | 12.76 | 13.25 | 624,136 | -0.04(-0.30%) |
Apr 20, 2023 | 13.20 | 14.04 | 12.89 | 13.29 | 387,252 | +0.10(+0.76%) |
Apr 19, 2023 | 12.03 | 13.27 | 12.03 | 13.19 | 324,343 | +1.10(+9.10%) |
Apr 18, 2023 | 11.98 | 12.73 | 11.84 | 12.09 | 516,590 | +0.18(+1.51%) |
Apr 17, 2023 | 11.57 | 12.77 | 11.54 | 11.91 | 508,877 | +0.40(+3.48%) |
Apr 14, 2023 | 11.81 | 12.09 | 11.45 | 11.51 | 307,304 | -0.27(-2.29%) |
Apr 13, 2023 | 12.27 | 12.36 | 11.75 | 11.78 | 251,810 | -0.38(-3.13%) |
Apr 12, 2023 | 11.82 | 12.23 | 11.63 | 12.16 | 340,607 | +0.41(+3.49%) |
Apr 11, 2023 | 12.00 | 12.06 | 11.55 | 11.75 | 204,258 | -0.20(-1.67%) |
Apr 10, 2023 | 11.54 | 12.02 | 11.34 | 11.95 | 259,272 | +0.43(+3.73%) |
Apr 06, 2023 | 11.07 | 11.66 | 10.62 | 11.52 | 349,759 | +0.49(+4.44%) |
Apr 05, 2023 | 11.48 | 11.57 | 10.75 | 11.03 | 257,040 | -0.47(-4.09%) |
Apr 04, 2023 | 11.50 | 11.57 | 11.34 | 11.50 | 216,092 | -0.12(-1.03%) |
Apr 03, 2023 | 11.70 | 11.98 | 11.57 | 11.62 | 271,335 | -0.22(-1.86%) |
Mar 31, 2023 | 11.75 | 12.06 | 11.63 | 11.84 | 1,194,397 | +0.09(+0.77%) |
Mar 30, 2023 | 11.99 | 12.24 | 11.45 | 11.75 | 556,060 | -0.25(-2.08%) |
Mar 29, 2023 | 10.69 | 12.42 | 10.69 | 12.00 | 1,469,359 | +1.31(+12.25%) |
Mar 28, 2023 | 10.03 | 11.40 | 9.715 | 10.69 | 1,507,351 | +1.25(+13.24%) |
Mar 27, 2023 | 9.070 | 9.550 | 8.900 | 9.440 | 225,328 | +0.52(+5.83%) |
Mar 24, 2023 | 9.130 | 9.220 | 8.790 | 8.920 | 120,338 | -0.18(-1.98%) |
Mar 23, 2023 | 8.920 | 9.200 | 8.565 | 9.100 | 166,030 | +0.29(+3.29%) |
Mar 22, 2023 | 8.960 | 9.265 | 8.760 | 8.810 | 166,265 | -0.22(-2.44%) |
Mar 21, 2023 | 9.900 | 9.920 | 8.920 | 9.030 | 199,984 | -0.85(-8.60%) |
Mar 20, 2023 | 10.15 | 10.42 | 9.690 | 9.880 | 287,034 | -0.21(-2.08%) |
Mar 17, 2023 | 9.930 | 10.36 | 9.810 | 10.09 | 992,095 | +0.16(+1.61%) |
Mar 16, 2023 | 9.040 | 10.12 | 9.030 | 9.930 | 263,744 | +0.72(+7.82%) |
Mar 15, 2023 | 9.560 | 9.560 | 9.120 | 9.210 | 143,477 | -0.44(-4.56%) |
Mar 14, 2023 | 9.640 | 9.820 | 9.340 | 9.650 | 201,358 | +0.28(+2.99%) |
Mar 13, 2023 | 8.920 | 9.860 | 8.920 | 9.370 | 168,165 | +0.25(+2.74%) |
Mar 10, 2023 | 9.680 | 10.06 | 8.820 | 9.120 | 422,561 | -0.73(-7.41%) |
Mar 09, 2023 | 10.39 | 10.61 | 9.740 | 9.850 | 228,208 | -0.65(-6.19%) |
Mar 08, 2023 | 10.63 | 10.84 | 10.34 | 10.50 | 170,950 | -0.07(-0.66%) |
Mar 07, 2023 | 10.54 | 10.80 | 10.52 | 10.57 | 169,500 | +0.06(+0.57%) |
Mar 06, 2023 | 10.20 | 10.62 | 9.970 | 10.51 | 281,151 | +0.32(+3.14%) |
Mar 03, 2023 | 10.07 | 10.52 | 9.870 | 10.19 | 196,450 | +0.19(+1.90%) |
Mar 02, 2023 | 10.31 | 10.51 | 9.920 | 10.00 | 285,652 | -0.43(-4.12%) |