Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.63 | 14.63 | 13.43 | 13.52 | 617,731 | -1.57(-10.41%) |
Apr 29, 2024 | 14.45 | 15.10 | 14.45 | 15.09 | 459,848 | +0.17(+1.15%) |
Apr 26, 2024 | 14.25 | 14.95 | 14.09 | 14.92 | 1,569,541 | +0.85(+6.04%) |
Apr 25, 2024 | 13.01 | 14.11 | 13.01 | 14.07 | 170,467 | +0.68(+5.08%) |
Apr 24, 2024 | 13.32 | 13.53 | 13.25 | 13.39 | 75,484 | +0.13(+0.98%) |
Apr 23, 2024 | 13.62 | 13.89 | 13.25 | 13.26 | 529,357 | -0.66(-4.72%) |
Apr 22, 2024 | 14.47 | 14.47 | 13.33 | 13.92 | 1,092,250 | -0.05(-0.38%) |
Apr 19, 2024 | 14.32 | 14.52 | 13.75 | 13.97 | 951,234 | -0.10(-0.71%) |
Apr 18, 2024 | 14.08 | 14.33 | 13.95 | 14.07 | 876,603 | +0.06(+0.44%) |
Apr 17, 2024 | 13.71 | 14.22 | 13.71 | 14.01 | 730,900 | +0.30(+2.17%) |
Apr 16, 2024 | 13.48 | 13.76 | 13.22 | 13.71 | 764,652 | -0.06(-0.43%) |
Apr 15, 2024 | 13.30 | 13.77 | 13.30 | 13.77 | 377,845 | +0.45(+3.38%) |
Apr 12, 2024 | 13.50 | 13.79 | 13.25 | 13.32 | 83,122 | -0.04(-0.30%) |
Apr 11, 2024 | 13.20 | 13.39 | 12.93 | 13.36 | 64,041 | +0.05(+0.38%) |
Apr 10, 2024 | 12.75 | 13.41 | 12.75 | 13.31 | 335,062 | +0.19(+1.46%) |
Apr 09, 2024 | 12.98 | 13.29 | 12.90 | 13.12 | 458,529 | +0.42(+3.30%) |
Apr 08, 2024 | 12.43 | 12.72 | 12.34 | 12.70 | 426,138 | +0.31(+2.50%) |
Apr 05, 2024 | 12.55 | 12.55 | 12.13 | 12.39 | 87,905 | +0.00(+0.00%) |
Apr 04, 2024 | 12.19 | 12.48 | 12.19 | 12.39 | 267,515 | +0.39(+3.25%) |
Apr 03, 2024 | 12.25 | 12.35 | 11.98 | 12.00 | 2,747,849 | +0.01(+0.08%) |
Apr 02, 2024 | 12.14 | 12.20 | 11.89 | 11.99 | 402,452 | -0.16(-1.32%) |
Apr 01, 2024 | 12.10 | 12.18 | 11.93 | 12.15 | 147,849 | +0.21(+1.80%) |
Mar 28, 2024 | 11.67 | 12.10 | 11.67 | 11.94 | 284,366 | +0.33(+2.80%) |
Mar 27, 2024 | 11.44 | 11.61 | 11.41 | 11.61 | 23,736 | +0.11(+0.96%) |
Mar 26, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 174,143 | -0.14(-1.20%) |
Mar 25, 2024 | 11.65 | 11.85 | 11.60 | 11.64 | 106,237 | -0.20(-1.69%) |
Mar 22, 2024 | 11.71 | 11.84 | 11.70 | 11.84 | 93,709 | +0.03(+0.22%) |
Mar 21, 2024 | 11.91 | 12.08 | 11.68 | 11.81 | 78,658 | +0.02(+0.17%) |
Mar 20, 2024 | 11.56 | 11.82 | 11.56 | 11.79 | 121,258 | +0.18(+1.59%) |
Mar 19, 2024 | 11.48 | 11.65 | 11.44 | 11.61 | 55,848 | -0.18(-1.53%) |
Mar 18, 2024 | 11.98 | 12.16 | 11.78 | 11.79 | 77,819 | -0.19(-1.59%) |
Mar 15, 2024 | 11.71 | 11.99 | 11.71 | 11.98 | 623,743 | +0.30(+2.57%) |
Mar 14, 2024 | 11.56 | 11.71 | 11.41 | 11.68 | 994,814 | +0.13(+1.13%) |
Mar 13, 2024 | 11.04 | 11.64 | 10.85 | 11.55 | 266,989 | +0.75(+6.94%) |
Mar 12, 2024 | 10.65 | 10.85 | 10.64 | 10.80 | 281,191 | -0.10(-0.92%) |
Mar 11, 2024 | 10.53 | 10.98 | 10.53 | 10.90 | 114,139 | +0.01(+0.09%) |
Mar 08, 2024 | 10.87 | 11.03 | 10.81 | 10.89 | 28,820 | +0.04(+0.37%) |
Mar 07, 2024 | 10.81 | 11.05 | 10.77 | 10.85 | 320,511 | +0.15(+1.40%) |
Mar 06, 2024 | 10.64 | 10.74 | 10.56 | 10.70 | 123,734 | +0.30(+2.88%) |
Mar 05, 2024 | 10.40 | 10.77 | 10.24 | 10.40 | 111,417 | -0.24(-2.26%) |
Mar 04, 2024 | 10.15 | 10.72 | 10.15 | 10.64 | 153,792 | +0.06(+0.58%) |
Mar 01, 2024 | 10.20 | 10.72 | 10.20 | 10.58 | 100,784 | -0.05(-0.48%) |
Feb 29, 2024 | 10.58 | 10.78 | 10.37 | 10.63 | 319,298 | +0.05(+0.47%) |
Feb 28, 2024 | 10.53 | 10.65 | 10.52 | 10.58 | 98,624 | -0.03(-0.25%) |
Feb 27, 2024 | 10.40 | 10.63 | 10.40 | 10.61 | 59,174 | +0.21(+1.99%) |
Feb 26, 2024 | 10.91 | 10.93 | 10.26 | 10.40 | 310,681 | -0.45(-4.15%) |
Feb 23, 2024 | 10.67 | 10.87 | 10.67 | 10.85 | 134,489 | +0.27(+2.55%) |
Feb 22, 2024 | 10.66 | 10.66 | 10.56 | 10.58 | 230,697 | -0.04(-0.38%) |
Feb 21, 2024 | 10.65 | 10.67 | 10.49 | 10.62 | 139,675 | -0.07(-0.65%) |
Feb 20, 2024 | 10.69 | 10.97 | 10.68 | 10.69 | 99,089 | -0.03(-0.28%) |
Feb 16, 2024 | 10.53 | 10.80 | 10.44 | 10.72 | 202,729 | +0.19(+1.80%) |
Feb 15, 2024 | 10.42 | 10.55 | 10.42 | 10.53 | 121,724 | +0.08(+0.73%) |
Feb 14, 2024 | 10.46 | 10.49 | 10.40 | 10.45 | 186,156 | -0.02(-0.15%) |
Feb 13, 2024 | 10.36 | 10.71 | 10.32 | 10.47 | 109,578 | -0.24(-2.22%) |
Feb 12, 2024 | 10.10 | 10.86 | 10.10 | 10.71 | 109,019 | +0.17(+1.59%) |
Feb 09, 2024 | 10.60 | 10.60 | 10.50 | 10.54 | 247,944 | +0.05(+0.44%) |
Feb 08, 2024 | 10.48 | 10.60 | 10.38 | 10.49 | 260,693 | -0.05(-0.43%) |
Feb 07, 2024 | 10.49 | 10.58 | 10.42 | 10.54 | 325,783 | +0.10(+0.96%) |
Feb 06, 2024 | 10.29 | 10.46 | 10.29 | 10.44 | 249,291 | +0.07(+0.68%) |
Feb 05, 2024 | 10.49 | 10.49 | 10.19 | 10.37 | 69,781 | -0.10(-0.93%) |
Feb 02, 2024 | 10.50 | 10.51 | 10.41 | 10.47 | 209,812 | -0.20(-1.90%) |
Feb 01, 2024 | 10.63 | 10.98 | 10.49 | 10.67 | 208,236 | +0.16(+1.52%) |
Jan 31, 2024 | 10.98 | 10.98 | 10.51 | 10.51 | 65,762 | -0.24(-2.23%) |
Jan 30, 2024 | 10.66 | 10.77 | 10.66 | 10.75 | 85,398 | +0.00(+0.00%) |
Jan 29, 2024 | 10.62 | 10.75 | 10.48 | 10.75 | 130,236 | +0.05(+0.47%) |
Jan 26, 2024 | 11.07 | 11.07 | 10.61 | 10.70 | 224,175 | -0.34(-3.08%) |
Jan 25, 2024 | 10.62 | 11.07 | 10.55 | 11.04 | 602,638 | +0.46(+4.35%) |
Jan 24, 2024 | 9.800 | 10.60 | 9.800 | 10.58 | 340,615 | +0.46(+4.55%) |
Jan 23, 2024 | 9.980 | 10.17 | 9.980 | 10.12 | 401,114 | +0.30(+3.02%) |
Jan 22, 2024 | 9.150 | 9.889 | 9.150 | 9.823 | 104,371 | -0.07(-0.73%) |
Jan 19, 2024 | 9.680 | 9.900 | 9.645 | 9.895 | 223,656 | +0.14(+1.49%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.640 | 9.750 | 110,307 | +0.05(+0.52%) |
Jan 17, 2024 | 9.790 | 9.800 | 9.575 | 9.700 | 179,989 | -0.33(-3.29%) |
Jan 16, 2024 | 10.18 | 10.18 | 9.955 | 10.03 | 313,963 | -0.03(-0.30%) |
Jan 12, 2024 | 10.04 | 10.12 | 10.01 | 10.06 | 238,774 | +0.11(+1.11%) |
Jan 11, 2024 | 10.00 | 10.05 | 9.910 | 9.950 | 261,095 | -0.04(-0.40%) |
Jan 10, 2024 | 9.690 | 10.04 | 9.690 | 9.990 | 337,604 | +0.03(+0.30%) |
Jan 09, 2024 | 9.990 | 10.03 | 9.780 | 9.960 | 367,589 | -0.08(-0.79%) |
Jan 08, 2024 | 9.920 | 10.07 | 9.870 | 10.04 | 256,715 | +0.02(+0.19%) |
Jan 05, 2024 | 9.877 | 10.03 | 9.877 | 10.02 | 253,176 | +0.17(+1.73%) |
Jan 04, 2024 | 9.750 | 10.05 | 9.690 | 9.850 | 331,269 | +0.07(+0.72%) |
Jan 03, 2024 | 9.500 | 9.800 | 9.397 | 9.780 | 262,926 | +0.15(+1.56%) |
Jan 02, 2024 | 9.510 | 9.751 | 9.510 | 9.630 | 69,723 | -0.05(-0.54%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.525 | 9.682 | 162,785 | -0.11(-1.10%) |
Dec 28, 2023 | 9.860 | 9.970 | 9.760 | 9.790 | 88,415 | -0.05(-0.51%) |
Dec 27, 2023 | 9.832 | 9.910 | 9.785 | 9.840 | 132,025 | +0.06(+0.61%) |
Dec 26, 2023 | 9.500 | 9.780 | 9.500 | 9.780 | 19,091 | -0.00(-0.00%) |
Dec 22, 2023 | 10.00 | 10.00 | 9.460 | 9.780 | 145,555 | -0.01(-0.05%) |
Dec 21, 2023 | 9.540 | 9.820 | 9.540 | 9.785 | 696,602 | +0.21(+2.20%) |
Dec 20, 2023 | 9.750 | 9.830 | 9.548 | 9.575 | 749,292 | -0.29(-2.89%) |
Dec 19, 2023 | 9.720 | 9.901 | 9.580 | 9.860 | 147,461 | +0.22(+2.28%) |
Dec 18, 2023 | 9.639 | 9.680 | 9.500 | 9.640 | 139,587 | +0.03(+0.30%) |
Dec 15, 2023 | 9.620 | 9.700 | 9.554 | 9.611 | 419,116 | -0.03(-0.30%) |
Dec 14, 2023 | 9.600 | 9.690 | 9.400 | 9.640 | 190,475 | +0.31(+3.32%) |
Dec 13, 2023 | 9.000 | 9.340 | 8.930 | 9.330 | 265,604 | +0.33(+3.61%) |
Dec 12, 2023 | 8.940 | 9.040 | 8.848 | 9.005 | 114,854 | +0.04(+0.50%) |
Dec 11, 2023 | 9.305 | 9.320 | 8.880 | 8.960 | 144,979 | -0.34(-3.66%) |
Dec 08, 2023 | 9.050 | 9.360 | 9.050 | 9.300 | 107,122 | +0.23(+2.54%) |
Dec 07, 2023 | 8.580 | 9.080 | 8.580 | 9.070 | 269,817 | +0.23(+2.60%) |
Dec 06, 2023 | 8.705 | 9.040 | 8.610 | 8.840 | 70,898 | +0.00(+0.06%) |
Dec 05, 2023 | 8.930 | 9.065 | 8.760 | 8.835 | 100,696 | -0.27(-2.97%) |
Dec 04, 2023 | 8.990 | 9.145 | 8.920 | 9.105 | 192,332 | -0.11(-1.14%) |
Dec 01, 2023 | 8.806 | 9.290 | 8.806 | 9.210 | 490,802 | +0.33(+3.72%) |
Nov 30, 2023 | 8.160 | 8.885 | 8.160 | 8.880 | 1,155,833 | +0.78(+9.56%) |
Nov 29, 2023 | 8.195 | 8.230 | 8.060 | 8.105 | 187,563 | -0.07(-0.92%) |
Nov 28, 2023 | 7.980 | 8.190 | 7.980 | 8.180 | 90,661 | +0.23(+2.89%) |
Nov 27, 2023 | 8.260 | 8.260 | 7.920 | 7.950 | 179,897 | -0.22(-2.69%) |
Nov 24, 2023 | 8.000 | 8.190 | 7.950 | 8.170 | 65,905 | +0.10(+1.24%) |
Nov 22, 2023 | 8.325 | 8.420 | 8.010 | 8.070 | 166,754 | -0.22(-2.65%) |
Nov 21, 2023 | 8.210 | 8.440 | 8.210 | 8.290 | 146,896 | +0.09(+1.08%) |
Nov 20, 2023 | 8.120 | 8.230 | 8.035 | 8.202 | 94,119 | +0.15(+1.88%) |
Nov 17, 2023 | 7.750 | 8.200 | 7.640 | 8.050 | 205,532 | +0.25(+3.21%) |
Nov 16, 2023 | 7.530 | 7.970 | 7.530 | 7.800 | 132,640 | -0.05(-0.66%) |
Nov 15, 2023 | 7.950 | 8.040 | 7.790 | 7.851 | 183,182 | +0.05(+0.69%) |
Nov 14, 2023 | 7.660 | 7.880 | 7.507 | 7.798 | 343,618 | +0.30(+3.97%) |
Nov 13, 2023 | 7.400 | 7.556 | 7.400 | 7.500 | 110,491 | +0.26(+3.59%) |
Nov 10, 2023 | 7.320 | 7.350 | 7.210 | 7.240 | 199,275 | -0.17(-2.29%) |
Nov 09, 2023 | 8.170 | 8.170 | 7.390 | 7.410 | 131,183 | -0.15(-1.98%) |
Nov 08, 2023 | 7.780 | 7.780 | 7.490 | 7.560 | 88,410 | -0.25(-3.15%) |
Nov 07, 2023 | 7.920 | 7.920 | 7.780 | 7.806 | 361,565 | -0.14(-1.81%) |
Nov 06, 2023 | 8.110 | 8.197 | 7.950 | 7.950 | 373,726 | -0.00(-0.04%) |
Nov 03, 2023 | 7.580 | 8.000 | 7.580 | 7.953 | 433,095 | +0.47(+6.27%) |
Nov 02, 2023 | 7.493 | 7.570 | 7.484 | 7.484 | 190,024 | +0.24(+3.37%) |
Nov 01, 2023 | 7.310 | 7.310 | 7.130 | 7.240 | 229,013 | -0.11(-1.47%) |
Oct 31, 2023 | 7.560 | 7.560 | 7.346 | 7.348 | 473,611 | -0.30(-3.95%) |
Oct 30, 2023 | 7.760 | 7.760 | 7.610 | 7.650 | 154,666 | -0.06(-0.78%) |
Oct 27, 2023 | 7.620 | 7.710 | 7.420 | 7.710 | 254,591 | +0.25(+3.35%) |
Oct 26, 2023 | 7.460 | 7.564 | 7.390 | 7.460 | 78,407 | +0.00(+0.00%) |
Oct 25, 2023 | 7.570 | 7.608 | 7.410 | 7.460 | 230,328 | -0.27(-3.49%) |
Oct 24, 2023 | 7.600 | 7.780 | 7.550 | 7.730 | 106,759 | +0.10(+1.31%) |
Oct 23, 2023 | 7.729 | 7.840 | 7.580 | 7.630 | 556,798 | -0.19(-2.37%) |
Oct 20, 2023 | 7.895 | 7.920 | 7.770 | 7.815 | 76,406 | -0.12(-1.57%) |
Oct 19, 2023 | 7.900 | 8.050 | 7.900 | 7.940 | 127,467 | -0.03(-0.38%) |
Oct 18, 2023 | 8.500 | 8.500 | 7.940 | 7.970 | 130,476 | -0.19(-2.33%) |
Oct 17, 2023 | 8.045 | 8.280 | 8.030 | 8.160 | 80,949 | -0.06(-0.73%) |
Oct 16, 2023 | 7.620 | 8.268 | 8.090 | 8.220 | 116,682 | +0.21(+2.62%) |
Oct 13, 2023 | 8.110 | 8.125 | 8.010 | 8.010 | 66,688 | -0.03(-0.37%) |
Oct 12, 2023 | 8.470 | 8.470 | 7.940 | 8.040 | 52,107 | -0.25(-3.02%) |
Oct 11, 2023 | 8.438 | 8.451 | 8.260 | 8.290 | 123,769 | -0.07(-0.84%) |
Oct 10, 2023 | 8.220 | 8.420 | 8.220 | 8.360 | 378,330 | +0.07(+0.84%) |
Oct 09, 2023 | 8.250 | 8.370 | 8.220 | 8.290 | 6,090 | +0.07(+0.85%) |
Oct 06, 2023 | 7.940 | 8.300 | 7.900 | 8.220 | 269,110 | +0.27(+3.40%) |
Oct 05, 2023 | 7.910 | 7.980 | 7.860 | 7.950 | 64,371 | +0.01(+0.07%) |
Oct 04, 2023 | 7.890 | 8.010 | 7.810 | 7.944 | 213,469 | +0.01(+0.18%) |
Oct 03, 2023 | 8.100 | 8.160 | 7.920 | 7.930 | 324,316 | -0.23(-2.82%) |
Oct 02, 2023 | 8.440 | 8.440 | 8.110 | 8.160 | 174,302 | -0.51(-5.88%) |
Sep 29, 2023 | 8.590 | 8.670 | 8.560 | 8.670 | 449,555 | +0.25(+2.97%) |
Sep 28, 2023 | 8.375 | 8.435 | 8.180 | 8.420 | 115,390 | +0.11(+1.32%) |
Sep 27, 2023 | 8.540 | 8.546 | 8.290 | 8.310 | 110,772 | -0.25(-2.92%) |
Sep 26, 2023 | 8.610 | 8.627 | 8.450 | 8.560 | 298,955 | -0.16(-1.82%) |
Sep 25, 2023 | 8.410 | 8.730 | 8.610 | 8.719 | 131,341 | +0.04(+0.44%) |
Sep 22, 2023 | 8.710 | 8.790 | 8.680 | 8.680 | 137,013 | +0.02(+0.23%) |
Sep 21, 2023 | 8.640 | 8.680 | 8.450 | 8.660 | 193,352 | -0.21(-2.37%) |
Sep 20, 2023 | 8.960 | 8.970 | 8.838 | 8.870 | 16,828 | +0.06(+0.68%) |
Sep 19, 2023 | 8.850 | 8.860 | 8.800 | 8.810 | 461,887 | -0.14(-1.56%) |
Sep 18, 2023 | 9.010 | 9.020 | 8.910 | 8.950 | 106,196 | -0.05(-0.56%) |
Sep 15, 2023 | 9.000 | 9.060 | 8.960 | 9.000 | 86,950 | +0.06(+0.67%) |
Sep 14, 2023 | 8.900 | 9.000 | 8.879 | 8.940 | 60,910 | +0.17(+1.94%) |
Sep 13, 2023 | 8.620 | 8.780 | 8.590 | 8.770 | 159,793 | +0.12(+1.33%) |
Sep 12, 2023 | 8.650 | 8.775 | 8.640 | 8.655 | 43,942 | -0.08(-0.86%) |
Sep 11, 2023 | 8.715 | 8.755 | 8.670 | 8.730 | 25,547 | +0.20(+2.34%) |
Sep 08, 2023 | 8.634 | 8.634 | 8.490 | 8.530 | 115,841 | -0.09(-1.04%) |
Sep 07, 2023 | 8.610 | 8.700 | 8.600 | 8.620 | 205,934 | -0.12(-1.37%) |
Sep 06, 2023 | 8.877 | 8.900 | 8.620 | 8.740 | 270,476 | -0.17(-1.91%) |
Sep 05, 2023 | 8.950 | 9.100 | 8.868 | 8.910 | 31,714 | -0.09(-1.00%) |
Sep 01, 2023 | 8.990 | 9.200 | 8.930 | 9.000 | 41,968 | +0.07(+0.78%) |
Aug 31, 2023 | 8.968 | 9.040 | 8.883 | 8.930 | 46,128 | -0.02(-0.22%) |
Aug 30, 2023 | 8.970 | 9.100 | 8.900 | 8.950 | 48,877 | +0.05(+0.56%) |
Aug 29, 2023 | 8.729 | 8.910 | 8.720 | 8.900 | 21,416 | +0.15(+1.71%) |
Aug 28, 2023 | 8.570 | 8.770 | 8.570 | 8.750 | 18,560 | +0.17(+1.98%) |
Aug 25, 2023 | 8.664 | 8.700 | 8.510 | 8.580 | 200,309 | -0.08(-0.92%) |
Aug 24, 2023 | 8.860 | 8.860 | 8.640 | 8.660 | 51,257 | -0.32(-3.56%) |
Aug 23, 2023 | 8.410 | 9.020 | 8.410 | 8.980 | 42,133 | +0.13(+1.47%) |
Aug 22, 2023 | 8.790 | 8.890 | 8.780 | 8.850 | 8,298 | +0.08(+0.91%) |
Aug 21, 2023 | 8.730 | 8.800 | 8.660 | 8.770 | 127,186 | +0.23(+2.69%) |
Aug 18, 2023 | 8.840 | 8.840 | 8.460 | 8.540 | 13,573 | -0.03(-0.35%) |
Aug 17, 2023 | 8.410 | 8.750 | 8.410 | 8.570 | 216,884 | +0.11(+1.30%) |
Aug 16, 2023 | 8.650 | 8.650 | 8.430 | 8.460 | 115,069 | -0.24(-2.76%) |
Aug 15, 2023 | 9.010 | 9.180 | 8.673 | 8.700 | 214,426 | -0.56(-6.05%) |
Aug 14, 2023 | 9.460 | 9.600 | 9.140 | 9.260 | 134,030 | -0.43(-4.44%) |
Aug 11, 2023 | 9.550 | 9.690 | 9.470 | 9.690 | 52,608 | +0.12(+1.25%) |
Aug 10, 2023 | 9.880 | 9.940 | 9.530 | 9.570 | 25,444 | -0.26(-2.67%) |
Aug 09, 2023 | 9.380 | 9.833 | 9.380 | 9.833 | 20,637 | +0.03(+0.32%) |
Aug 08, 2023 | 9.586 | 9.940 | 9.467 | 9.802 | 25,454 | -0.14(-1.39%) |
Aug 07, 2023 | 9.750 | 9.940 | 9.750 | 9.940 | 20,246 | +0.08(+0.81%) |
Aug 04, 2023 | 9.900 | 10.12 | 9.550 | 9.860 | 93,760 | -0.22(-2.18%) |
Aug 03, 2023 | 10.04 | 10.14 | 9.930 | 10.08 | 48,180 | +0.06(+0.63%) |
Aug 02, 2023 | 10.15 | 10.20 | 9.960 | 10.02 | 95,490 | -0.32(-3.12%) |
Aug 01, 2023 | 10.60 | 10.60 | 10.21 | 10.34 | 50,374 | -0.27(-2.54%) |
Jul 31, 2023 | 10.40 | 10.64 | 10.39 | 10.61 | 68,638 | +0.25(+2.41%) |
Jul 28, 2023 | 10.23 | 10.38 | 10.18 | 10.36 | 519,416 | +0.16(+1.57%) |
Jul 27, 2023 | 10.18 | 10.46 | 10.08 | 10.20 | 377,710 | +0.04(+0.39%) |
Jul 26, 2023 | 10.06 | 10.17 | 9.897 | 10.16 | 119,277 | +0.15(+1.50%) |
Jul 25, 2023 | 9.700 | 10.06 | 9.700 | 10.01 | 193,163 | +0.38(+3.90%) |
Jul 24, 2023 | 9.740 | 9.740 | 9.545 | 9.634 | 149,663 | +0.07(+0.77%) |
Jul 21, 2023 | 9.520 | 9.607 | 9.450 | 9.560 | 181,416 | -0.01(-0.10%) |
Jul 20, 2023 | 9.790 | 9.790 | 9.559 | 9.570 | 168,075 | -0.16(-1.62%) |
Jul 19, 2023 | 9.520 | 9.773 | 9.432 | 9.728 | 48,914 | +0.16(+1.65%) |
Jul 18, 2023 | 9.562 | 9.630 | 9.490 | 9.570 | 528,413 | +0.02(+0.21%) |
Jul 17, 2023 | 9.850 | 9.850 | 9.320 | 9.550 | 148,774 | -0.08(-0.83%) |
Jul 14, 2023 | 9.700 | 9.730 | 9.505 | 9.630 | 376,361 | -0.08(-0.79%) |
Jul 13, 2023 | 9.500 | 9.880 | 9.433 | 9.707 | 236,263 | +0.23(+2.45%) |
Jul 12, 2023 | 9.470 | 9.540 | 9.250 | 9.475 | 140,850 | +0.15(+1.66%) |
Jul 11, 2023 | 9.330 | 9.330 | 9.181 | 9.320 | 11,531 | -0.01(-0.06%) |
Jul 10, 2023 | 9.290 | 9.370 | 9.158 | 9.326 | 41,284 | +0.05(+0.50%) |
Jul 07, 2023 | 9.145 | 9.310 | 9.065 | 9.280 | 20,143 | +0.25(+2.77%) |
Jul 06, 2023 | 9.123 | 9.280 | 8.930 | 9.030 | 55,623 | -0.30(-3.21%) |
Jul 05, 2023 | 9.290 | 9.434 | 9.240 | 9.329 | 38,969 | -0.01(-0.12%) |
Jul 03, 2023 | 9.120 | 9.410 | 9.050 | 9.340 | 32,165 | +0.21(+2.34%) |
Jun 30, 2023 | 9.110 | 9.190 | 9.050 | 9.126 | 37,109 | -0.04(-0.48%) |
Jun 29, 2023 | 9.348 | 9.348 | 9.100 | 9.170 | 60,977 | -0.24(-2.55%) |
Jun 28, 2023 | 9.550 | 9.550 | 9.260 | 9.410 | 91,832 | -0.14(-1.47%) |
Jun 27, 2023 | 9.570 | 9.570 | 9.440 | 9.550 | 60,013 | +0.02(+0.21%) |
Jun 26, 2023 | 9.380 | 9.570 | 9.380 | 9.530 | 159,579 | +0.21(+2.24%) |
Jun 23, 2023 | 9.051 | 9.390 | 9.051 | 9.321 | 166,106 | -0.07(-0.70%) |
Jun 22, 2023 | 9.390 | 9.450 | 9.264 | 9.387 | 2,077,190 | +0.01(+0.07%) |
Jun 21, 2023 | 8.690 | 9.487 | 8.690 | 9.380 | 100,927 | +0.20(+2.12%) |
Jun 20, 2023 | 9.090 | 9.208 | 9.010 | 9.185 | 72,647 | +0.04(+0.38%) |
Jun 16, 2023 | 9.310 | 9.310 | 9.134 | 9.150 | 66,115 | -0.05(-0.54%) |
Jun 15, 2023 | 8.810 | 9.318 | 8.780 | 9.200 | 265,777 | -0.05(-0.54%) |
May 08, 2023 | 9.300 | 9.305 | 9.070 | 9.250 | 25,945 | +0.03(+0.29%) |
May 05, 2023 | 8.782 | 9.340 | 8.782 | 9.223 | 132,539 | +0.50(+5.77%) |
May 04, 2023 | 8.810 | 8.890 | 8.659 | 8.720 | 70,903 | -0.08(-0.97%) |
May 03, 2023 | 8.732 | 8.880 | 8.680 | 8.805 | 24,158 | -0.02(-0.17%) |
May 02, 2023 | 8.750 | 8.900 | 8.730 | 8.820 | 25,634 | -0.06(-0.68%) |