Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.900 | 8.900 | 8.720 | 8.750 | 551,036 | -0.22(-2.45%) |
Apr 29, 2024 | 9.000 | 9.045 | 8.935 | 8.970 | 543,757 | -0.07(-0.77%) |
Apr 26, 2024 | 9.040 | 9.260 | 8.985 | 9.040 | 308,780 | +0.02(+0.22%) |
Apr 25, 2024 | 8.900 | 9.060 | 8.820 | 9.020 | 416,856 | +0.04(+0.45%) |
Apr 24, 2024 | 8.800 | 8.990 | 8.770 | 8.980 | 438,807 | +0.10(+1.13%) |
Apr 23, 2024 | 8.740 | 8.925 | 8.720 | 8.880 | 501,329 | +0.18(+2.07%) |
Apr 22, 2024 | 8.550 | 8.720 | 8.460 | 8.700 | 424,471 | +0.19(+2.23%) |
Apr 19, 2024 | 8.370 | 8.660 | 8.370 | 8.510 | 596,002 | +0.09(+1.07%) |
Apr 18, 2024 | 8.250 | 8.550 | 8.250 | 8.420 | 463,253 | +0.21(+2.56%) |
Apr 17, 2024 | 8.260 | 8.330 | 8.170 | 8.210 | 501,394 | +0.04(+0.49%) |
Apr 16, 2024 | 7.940 | 8.260 | 7.840 | 8.170 | 596,001 | +0.17(+2.12%) |
Apr 15, 2024 | 8.070 | 8.205 | 7.940 | 8.000 | 1,060,194 | +0.00(+0.00%) |
Apr 12, 2024 | 8.160 | 8.240 | 7.970 | 8.000 | 795,894 | -0.18(-2.20%) |
Apr 11, 2024 | 8.240 | 8.290 | 8.135 | 8.180 | 539,998 | +0.02(+0.25%) |
Apr 10, 2024 | 8.120 | 8.180 | 7.985 | 8.160 | 822,366 | -0.22(-2.63%) |
Apr 09, 2024 | 8.430 | 8.540 | 8.350 | 8.380 | 501,667 | -0.02(-0.24%) |
Apr 08, 2024 | 8.430 | 8.570 | 8.400 | 8.400 | 399,066 | +0.02(+0.24%) |
Apr 05, 2024 | 8.700 | 8.760 | 8.330 | 8.380 | 685,311 | -0.39(-4.45%) |
Apr 04, 2024 | 9.110 | 9.210 | 8.770 | 8.770 | 774,879 | -0.21(-2.34%) |
Apr 03, 2024 | 8.910 | 8.995 | 8.830 | 8.980 | 364,049 | +0.04(+0.45%) |
Apr 02, 2024 | 8.990 | 9.050 | 8.810 | 8.940 | 712,881 | -0.17(-1.87%) |
Apr 01, 2024 | 9.350 | 9.350 | 9.055 | 9.110 | 600,556 | -0.22(-2.36%) |
Mar 28, 2024 | 9.170 | 9.385 | 9.370 | 9.330 | 452,307 | +0.15(+1.63%) |
Mar 27, 2024 | 8.960 | 9.240 | 8.960 | 9.180 | 539,373 | +0.28(+3.15%) |
Mar 26, 2024 | 9.120 | 9.120 | 8.850 | 8.900 | 789,185 | -0.15(-1.66%) |
Mar 25, 2024 | 9.000 | 9.130 | 8.960 | 9.050 | 368,629 | +0.07(+0.78%) |
Mar 22, 2024 | 9.200 | 9.210 | 8.910 | 8.980 | 456,637 | -0.20(-2.18%) |
Mar 21, 2024 | 9.030 | 9.340 | 8.940 | 9.180 | 765,592 | +0.18(+2.00%) |
Mar 20, 2024 | 8.710 | 9.120 | 8.680 | 9.000 | 652,322 | +0.27(+3.09%) |
Mar 19, 2024 | 8.760 | 8.840 | 8.650 | 8.730 | 650,033 | -0.06(-0.68%) |
Mar 18, 2024 | 9.130 | 9.160 | 8.770 | 8.790 | 735,555 | -0.37(-4.04%) |
Mar 15, 2024 | 9.010 | 9.365 | 9.010 | 9.160 | 1,687,156 | +0.05(+0.55%) |
Mar 14, 2024 | 8.900 | 9.135 | 8.770 | 9.110 | 1,055,602 | +0.18(+2.02%) |
Mar 13, 2024 | 8.970 | 9.300 | 8.890 | 8.930 | 1,015,528 | +0.20(+2.29%) |
Mar 12, 2024 | 9.070 | 9.100 | 8.730 | 8.730 | 941,208 | -0.29(-3.22%) |
Mar 11, 2024 | 8.650 | 9.225 | 8.650 | 9.020 | 598,683 | +0.26(+2.97%) |
Mar 08, 2024 | 8.580 | 8.760 | 8.480 | 8.760 | 973,429 | +0.24(+2.82%) |
Mar 07, 2024 | 8.250 | 8.570 | 8.240 | 8.520 | 1,435,227 | +0.38(+4.67%) |
Mar 06, 2024 | 8.100 | 8.295 | 8.010 | 8.140 | 1,149,804 | +0.11(+1.37%) |
Mar 05, 2024 | 8.030 | 8.190 | 7.980 | 8.030 | 690,485 | -0.07(-0.86%) |
Mar 04, 2024 | 8.110 | 8.240 | 7.890 | 8.100 | 1,037,000 | +0.06(+0.75%) |
Mar 01, 2024 | 8.230 | 8.230 | 7.970 | 8.040 | 1,142,736 | -0.17(-2.07%) |
Feb 29, 2024 | 8.530 | 8.620 | 8.160 | 8.210 | 1,451,723 | -0.11(-1.32%) |
Feb 28, 2024 | 7.830 | 9.060 | 7.700 | 8.320 | 2,011,561 | -0.47(-5.35%) |
Feb 27, 2024 | 8.480 | 8.900 | 8.435 | 8.790 | 1,034,617 | +0.40(+4.77%) |
Feb 26, 2024 | 8.350 | 8.565 | 8.350 | 8.390 | 715,000 | -0.03(-0.36%) |
Feb 23, 2024 | 8.200 | 8.530 | 8.175 | 8.420 | 1,061,303 | +0.24(+2.93%) |
Feb 22, 2024 | 8.140 | 8.205 | 8.070 | 8.180 | 1,108,375 | +0.03(+0.37%) |
Feb 21, 2024 | 8.300 | 8.335 | 8.150 | 8.150 | 1,102,054 | -0.18(-2.16%) |
Feb 20, 2024 | 8.350 | 8.480 | 8.320 | 8.330 | 789,298 | -0.16(-1.88%) |
Feb 16, 2024 | 8.730 | 8.760 | 8.480 | 8.490 | 657,862 | -0.39(-4.39%) |
Feb 15, 2024 | 8.730 | 8.980 | 8.705 | 8.880 | 722,520 | +0.27(+3.14%) |
Feb 14, 2024 | 8.580 | 8.730 | 8.510 | 8.610 | 549,419 | +0.14(+1.65%) |
Feb 13, 2024 | 8.580 | 8.635 | 8.390 | 8.470 | 664,211 | -0.43(-4.83%) |
Feb 12, 2024 | 8.540 | 9.040 | 8.540 | 8.900 | 702,339 | +0.38(+4.46%) |
Feb 09, 2024 | 8.410 | 8.570 | 8.280 | 8.520 | 1,013,760 | +0.12(+1.43%) |
Feb 08, 2024 | 8.450 | 8.545 | 8.305 | 8.400 | 694,749 | -0.08(-0.94%) |
Feb 07, 2024 | 8.640 | 8.650 | 8.370 | 8.480 | 572,263 | -0.10(-1.17%) |
Feb 06, 2024 | 8.380 | 8.680 | 8.380 | 8.580 | 588,199 | +0.12(+1.42%) |
Feb 05, 2024 | 8.650 | 8.650 | 8.450 | 8.460 | 679,917 | -0.34(-3.86%) |
Feb 02, 2024 | 8.900 | 8.970 | 8.800 | 8.800 | 465,025 | -0.24(-2.65%) |
Feb 01, 2024 | 8.980 | 9.210 | 8.930 | 9.040 | 892,664 | +0.03(+0.33%) |
Jan 31, 2024 | 9.280 | 9.320 | 8.935 | 9.010 | 1,116,798 | -0.31(-3.33%) |
Jan 30, 2024 | 9.400 | 9.470 | 9.300 | 9.320 | 382,377 | -0.14(-1.48%) |
Jan 29, 2024 | 9.480 | 9.480 | 9.270 | 9.460 | 645,146 | +0.07(+0.75%) |
Jan 26, 2024 | 9.260 | 9.410 | 9.250 | 9.390 | 329,398 | +0.16(+1.73%) |
Jan 25, 2024 | 9.310 | 9.330 | 9.084 | 9.230 | 343,683 | +0.10(+1.10%) |
Jan 24, 2024 | 9.290 | 9.300 | 9.000 | 9.130 | 452,170 | -0.06(-0.65%) |
Jan 23, 2024 | 9.430 | 9.490 | 9.190 | 9.190 | 420,047 | -0.02(-0.22%) |
Jan 22, 2024 | 8.800 | 9.270 | 8.800 | 9.210 | 669,997 | +0.41(+4.66%) |
Jan 19, 2024 | 8.870 | 8.920 | 8.555 | 8.800 | 581,078 | +0.02(+0.23%) |
Jan 18, 2024 | 8.920 | 8.970 | 8.675 | 8.780 | 604,753 | -0.05(-0.57%) |
Jan 17, 2024 | 8.860 | 8.990 | 8.680 | 8.830 | 605,725 | -0.24(-2.65%) |
Jan 16, 2024 | 8.850 | 9.085 | 8.790 | 9.070 | 597,422 | +0.07(+0.78%) |
Jan 12, 2024 | 9.330 | 9.440 | 8.990 | 9.000 | 387,049 | -0.17(-1.85%) |
Jan 11, 2024 | 9.110 | 9.300 | 9.030 | 9.170 | 413,638 | +0.01(+0.11%) |
Jan 10, 2024 | 9.090 | 9.255 | 9.040 | 9.160 | 723,433 | +0.01(+0.11%) |
Jan 09, 2024 | 8.980 | 9.300 | 8.930 | 9.150 | 501,923 | +0.01(+0.11%) |
Jan 08, 2024 | 8.820 | 9.165 | 8.710 | 9.140 | 436,816 | +0.38(+4.34%) |
Jan 05, 2024 | 8.810 | 8.995 | 8.740 | 8.760 | 415,494 | -0.13(-1.46%) |
Jan 04, 2024 | 9.100 | 9.100 | 8.845 | 8.890 | 433,923 | -0.21(-2.31%) |
Jan 03, 2024 | 9.530 | 9.530 | 9.065 | 9.100 | 524,524 | -0.56(-5.80%) |
Jan 02, 2024 | 9.740 | 9.860 | 9.530 | 9.660 | 584,174 | -0.24(-2.42%) |
Dec 29, 2023 | 10.20 | 10.21 | 9.890 | 9.900 | 397,159 | -0.28(-2.75%) |
Dec 28, 2023 | 10.12 | 10.26 | 10.12 | 10.18 | 246,984 | -0.04(-0.39%) |
Dec 27, 2023 | 10.20 | 10.29 | 10.10 | 10.22 | 273,094 | +0.11(+1.09%) |
Dec 26, 2023 | 10.01 | 10.19 | 10.01 | 10.11 | 377,089 | +0.10(+1.00%) |
Dec 22, 2023 | 10.00 | 10.20 | 9.960 | 10.01 | 338,799 | +0.00(+0.00%) |
Dec 21, 2023 | 9.990 | 10.06 | 9.790 | 10.01 | 358,586 | +0.11(+1.11%) |
Dec 20, 2023 | 9.920 | 10.36 | 9.880 | 9.900 | 694,684 | +0.02(+0.20%) |
Dec 19, 2023 | 9.610 | 9.995 | 9.585 | 9.880 | 947,902 | +0.41(+4.33%) |
Dec 18, 2023 | 9.440 | 9.590 | 9.355 | 9.470 | 780,528 | +0.09(+0.96%) |
Dec 15, 2023 | 9.610 | 9.610 | 9.230 | 9.380 | 2,116,448 | -0.07(-0.74%) |
Dec 14, 2023 | 8.890 | 9.610 | 8.770 | 9.450 | 1,438,349 | +0.04(+0.43%) |
Dec 13, 2023 | 8.670 | 9.470 | 8.552 | 9.410 | 1,017,364 | +0.76(+8.79%) |
Dec 12, 2023 | 9.070 | 9.070 | 8.555 | 8.650 | 917,643 | -0.41(-4.53%) |
Dec 11, 2023 | 9.150 | 9.248 | 9.035 | 9.060 | 586,426 | -0.13(-1.41%) |
Dec 08, 2023 | 9.190 | 9.230 | 9.000 | 9.190 | 521,496 | +0.00(+0.00%) |
Dec 07, 2023 | 9.110 | 9.250 | 9.042 | 9.190 | 783,305 | +0.08(+0.88%) |
Dec 06, 2023 | 9.240 | 9.420 | 9.100 | 9.110 | 557,988 | +0.00(+0.00%) |
Dec 05, 2023 | 9.010 | 9.200 | 8.865 | 9.110 | 700,510 | +0.03(+0.33%) |
Dec 04, 2023 | 8.540 | 9.205 | 8.540 | 9.080 | 1,027,346 | +0.54(+6.32%) |
Dec 01, 2023 | 7.970 | 8.625 | 7.950 | 8.540 | 751,261 | +0.52(+6.48%) |
Nov 30, 2023 | 7.950 | 8.080 | 7.810 | 8.020 | 981,868 | +0.06(+0.75%) |
Nov 29, 2023 | 8.280 | 8.400 | 7.930 | 7.960 | 727,801 | -0.26(-3.16%) |
Nov 28, 2023 | 8.020 | 8.271 | 7.980 | 8.220 | 567,191 | +0.16(+1.99%) |
Nov 27, 2023 | 8.290 | 8.290 | 8.040 | 8.060 | 552,944 | -0.23(-2.77%) |
Nov 24, 2023 | 8.360 | 8.420 | 8.210 | 8.290 | 312,555 | -0.07(-0.84%) |
Nov 22, 2023 | 8.360 | 8.570 | 8.330 | 8.360 | 414,981 | +0.08(+0.97%) |
Nov 21, 2023 | 8.000 | 8.340 | 8.000 | 8.280 | 686,140 | +0.19(+2.35%) |
Nov 20, 2023 | 8.050 | 8.165 | 7.830 | 8.090 | 637,847 | +0.01(+0.12%) |
Nov 17, 2023 | 8.030 | 8.220 | 7.960 | 8.080 | 833,240 | +0.06(+0.75%) |
Nov 16, 2023 | 8.140 | 8.300 | 7.790 | 8.020 | 709,918 | -0.26(-3.14%) |
Nov 15, 2023 | 8.110 | 8.370 | 8.100 | 8.280 | 769,277 | +0.23(+2.86%) |
Nov 14, 2023 | 8.080 | 8.200 | 7.770 | 8.050 | 1,048,217 | +0.37(+4.82%) |
Nov 13, 2023 | 7.620 | 8.000 | 7.340 | 7.680 | 1,437,899 | -0.06(-0.78%) |
Nov 10, 2023 | 9.550 | 9.550 | 7.300 | 7.740 | 2,886,290 | -4.06(-34.41%) |
Nov 09, 2023 | 12.14 | 12.14 | 11.68 | 11.80 | 351,479 | -0.20(-1.67%) |
Nov 08, 2023 | 11.92 | 12.11 | 11.77 | 12.00 | 266,548 | +0.01(+0.08%) |
Nov 07, 2023 | 12.02 | 12.16 | 11.92 | 11.99 | 404,922 | -0.09(-0.75%) |
Nov 06, 2023 | 12.18 | 12.23 | 12.03 | 12.08 | 312,660 | -0.12(-0.98%) |
Nov 03, 2023 | 12.14 | 12.31 | 12.14 | 12.20 | 513,820 | +0.46(+3.92%) |
Nov 02, 2023 | 11.48 | 11.83 | 11.43 | 11.74 | 652,719 | +0.53(+4.73%) |
Nov 01, 2023 | 11.17 | 11.28 | 10.97 | 11.21 | 341,995 | +0.03(+0.27%) |
Oct 31, 2023 | 11.02 | 11.23 | 11.00 | 11.18 | 399,298 | +0.17(+1.54%) |
Oct 30, 2023 | 11.06 | 11.11 | 10.90 | 11.01 | 330,506 | +0.12(+1.10%) |
Oct 27, 2023 | 11.14 | 11.14 | 10.84 | 10.89 | 467,070 | -0.25(-2.24%) |
Oct 26, 2023 | 11.34 | 11.39 | 11.07 | 11.14 | 398,196 | -0.17(-1.50%) |
Oct 25, 2023 | 11.95 | 11.97 | 11.30 | 11.31 | 370,006 | -0.77(-6.37%) |
Oct 24, 2023 | 12.19 | 12.40 | 12.02 | 12.08 | 238,171 | +0.03(+0.25%) |
Oct 23, 2023 | 11.92 | 12.26 | 11.83 | 12.05 | 360,191 | +0.06(+0.50%) |
Oct 20, 2023 | 12.00 | 12.05 | 11.79 | 11.99 | 1,149,582 | +0.02(+0.17%) |
Oct 19, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 423,045 | -0.26(-2.13%) |
Oct 18, 2023 | 12.14 | 12.29 | 11.95 | 12.23 | 1,074,892 | -0.08(-0.65%) |
Oct 17, 2023 | 12.03 | 12.43 | 12.03 | 12.31 | 355,514 | +0.02(+0.16%) |
Oct 16, 2023 | 12.00 | 12.34 | 11.83 | 12.29 | 528,972 | +0.48(+4.06%) |
Oct 13, 2023 | 12.55 | 12.55 | 11.79 | 11.81 | 372,833 | -0.63(-5.06%) |
Oct 12, 2023 | 13.14 | 13.14 | 12.24 | 12.44 | 609,074 | -0.65(-4.97%) |
Oct 11, 2023 | 13.15 | 13.32 | 13.01 | 13.09 | 225,571 | -0.06(-0.46%) |
Oct 10, 2023 | 13.07 | 13.29 | 13.03 | 13.15 | 342,714 | +0.14(+1.08%) |
Oct 09, 2023 | 13.21 | 13.32 | 12.99 | 13.01 | 312,269 | -0.39(-2.91%) |
Oct 06, 2023 | 13.22 | 13.45 | 13.05 | 13.40 | 222,841 | +0.08(+0.60%) |
Oct 05, 2023 | 13.30 | 13.54 | 13.11 | 13.32 | 340,051 | -0.05(-0.37%) |
Oct 04, 2023 | 12.99 | 13.44 | 12.99 | 13.37 | 1,381,473 | +0.42(+3.24%) |
Oct 03, 2023 | 13.59 | 13.59 | 12.80 | 12.95 | 418,302 | -0.72(-5.27%) |
Oct 02, 2023 | 13.83 | 14.05 | 13.56 | 13.67 | 859,018 | -0.26(-1.87%) |
Sep 29, 2023 | 13.97 | 14.10 | 13.83 | 13.93 | 1,055,281 | +0.12(+0.87%) |
Sep 28, 2023 | 13.60 | 13.82 | 13.40 | 13.81 | 1,275,715 | +0.19(+1.40%) |
Sep 27, 2023 | 13.69 | 13.91 | 13.60 | 13.62 | 506,048 | +0.07(+0.52%) |
Sep 26, 2023 | 13.32 | 13.69 | 13.32 | 13.55 | 518,390 | +0.08(+0.59%) |
Sep 25, 2023 | 13.37 | 13.48 | 13.38 | 13.47 | 209,978 | -0.02(-0.15%) |
Sep 22, 2023 | 13.69 | 13.73 | 13.40 | 13.49 | 755,855 | -0.15(-1.10%) |
Sep 21, 2023 | 13.66 | 13.78 | 13.53 | 13.64 | 313,488 | -0.15(-1.09%) |
Sep 20, 2023 | 14.22 | 14.39 | 13.77 | 13.79 | 541,311 | -0.31(-2.20%) |
Sep 19, 2023 | 14.24 | 14.32 | 13.89 | 14.10 | 313,540 | -0.17(-1.19%) |
Sep 18, 2023 | 14.53 | 14.54 | 14.06 | 14.27 | 629,303 | -0.50(-3.39%) |
Sep 15, 2023 | 14.46 | 14.83 | 14.40 | 14.77 | 1,523,480 | +0.31(+2.14%) |
Sep 14, 2023 | 13.54 | 14.48 | 13.54 | 14.46 | 488,255 | +1.07(+7.99%) |
Sep 13, 2023 | 13.34 | 13.46 | 13.05 | 13.39 | 470,082 | -0.03(-0.22%) |
Sep 12, 2023 | 13.47 | 13.68 | 13.36 | 13.42 | 378,869 | -0.02(-0.15%) |
Sep 11, 2023 | 13.93 | 13.93 | 13.27 | 13.44 | 469,237 | -0.36(-2.61%) |
Sep 08, 2023 | 14.20 | 14.20 | 13.76 | 13.80 | 219,954 | -0.41(-2.89%) |
Sep 07, 2023 | 14.07 | 14.23 | 13.88 | 14.21 | 425,651 | -0.01(-0.07%) |
Sep 06, 2023 | 14.50 | 14.58 | 14.20 | 14.22 | 252,041 | -0.25(-1.73%) |
Sep 05, 2023 | 14.99 | 14.99 | 14.41 | 14.47 | 404,750 | -0.61(-4.05%) |
Sep 01, 2023 | 15.05 | 15.12 | 14.89 | 15.08 | 339,895 | +0.24(+1.62%) |
Aug 31, 2023 | 14.99 | 15.16 | 14.77 | 14.84 | 360,700 | -0.13(-0.87%) |
Aug 30, 2023 | 14.92 | 15.07 | 14.91 | 14.97 | 186,157 | -0.02(-0.13%) |
Aug 29, 2023 | 14.87 | 15.09 | 14.81 | 14.99 | 185,592 | +0.07(+0.47%) |
Aug 28, 2023 | 14.86 | 15.11 | 14.79 | 14.92 | 258,849 | -0.05(-0.33%) |
Aug 25, 2023 | 14.99 | 15.13 | 14.90 | 14.97 | 138,281 | +0.01(+0.07%) |
Aug 24, 2023 | 15.07 | 15.32 | 14.76 | 14.96 | 253,456 | -0.19(-1.25%) |
Aug 23, 2023 | 15.26 | 15.29 | 15.12 | 15.15 | 179,777 | -0.10(-0.66%) |
Aug 22, 2023 | 15.40 | 15.40 | 15.18 | 15.25 | 185,155 | -0.09(-0.59%) |
Aug 21, 2023 | 15.61 | 15.62 | 15.28 | 15.34 | 164,645 | -0.30(-1.92%) |
Aug 18, 2023 | 15.51 | 15.90 | 15.51 | 15.64 | 229,364 | -0.09(-0.57%) |
Aug 17, 2023 | 15.66 | 15.79 | 15.54 | 15.73 | 354,047 | +0.13(+0.83%) |
Aug 16, 2023 | 15.57 | 15.76 | 15.52 | 15.60 | 350,130 | +0.02(+0.13%) |
Aug 15, 2023 | 15.65 | 15.78 | 15.52 | 15.58 | 229,425 | -0.21(-1.33%) |
Aug 14, 2023 | 15.92 | 15.98 | 15.51 | 15.79 | 559,077 | -0.30(-1.86%) |
Aug 11, 2023 | 15.87 | 16.10 | 15.87 | 16.09 | 320,601 | +0.13(+0.81%) |
Aug 10, 2023 | 16.34 | 16.45 | 15.85 | 15.96 | 345,258 | -0.34(-2.09%) |
Aug 09, 2023 | 16.31 | 16.45 | 15.98 | 16.30 | 297,547 | +0.00(+0.00%) |
Aug 08, 2023 | 15.77 | 16.49 | 15.65 | 16.30 | 835,307 | +0.31(+1.94%) |
Aug 07, 2023 | 16.71 | 17.16 | 15.88 | 15.99 | 511,386 | -0.53(-3.21%) |
Aug 04, 2023 | 18.21 | 18.38 | 16.34 | 16.52 | 737,132 | -2.65(-13.82%) |
Aug 03, 2023 | 19.24 | 19.53 | 18.90 | 19.17 | 380,641 | -0.14(-0.73%) |
Aug 02, 2023 | 19.57 | 19.57 | 19.07 | 19.31 | 199,827 | -0.48(-2.43%) |
Aug 01, 2023 | 19.32 | 19.80 | 19.32 | 19.79 | 182,711 | +0.24(+1.23%) |
Jul 31, 2023 | 19.29 | 19.66 | 19.29 | 19.55 | 260,159 | +0.25(+1.30%) |
Jul 28, 2023 | 19.58 | 19.64 | 19.27 | 19.30 | 165,434 | +0.12(+0.63%) |
Jul 27, 2023 | 20.00 | 20.08 | 19.03 | 19.18 | 238,108 | -0.71(-3.57%) |
Jul 26, 2023 | 20.12 | 20.30 | 19.74 | 19.89 | 235,949 | -0.36(-1.78%) |
Jul 25, 2023 | 20.45 | 20.69 | 20.19 | 20.25 | 183,564 | -0.15(-0.74%) |
Jul 24, 2023 | 20.24 | 20.57 | 20.07 | 20.40 | 275,692 | +0.08(+0.39%) |
Jul 21, 2023 | 20.74 | 20.74 | 19.97 | 20.32 | 182,098 | -0.25(-1.22%) |
Jul 20, 2023 | 20.80 | 20.89 | 20.41 | 20.57 | 257,254 | -0.16(-0.77%) |
Jul 19, 2023 | 21.13 | 21.37 | 20.55 | 20.73 | 435,643 | -0.14(-0.67%) |
Jul 18, 2023 | 20.20 | 20.95 | 20.20 | 20.87 | 299,976 | +0.78(+3.88%) |
Jul 17, 2023 | 19.34 | 20.29 | 19.29 | 20.09 | 434,869 | +0.68(+3.50%) |
Jul 14, 2023 | 19.56 | 19.56 | 19.14 | 19.41 | 131,716 | -0.11(-0.56%) |
Jul 13, 2023 | 19.21 | 19.57 | 19.15 | 19.52 | 140,679 | +0.37(+1.93%) |
Jul 12, 2023 | 19.06 | 19.31 | 18.90 | 19.15 | 299,185 | +0.39(+2.08%) |
Jul 11, 2023 | 18.75 | 18.87 | 18.61 | 18.76 | 228,190 | +0.05(+0.27%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.28 | 18.71 | 141,229 | +0.32(+1.74%) |
Jul 07, 2023 | 17.98 | 18.72 | 17.98 | 18.39 | 239,084 | +0.39(+2.17%) |
Jul 06, 2023 | 17.96 | 18.16 | 17.78 | 18.00 | 226,792 | -0.31(-1.69%) |
Jul 05, 2023 | 18.96 | 18.96 | 18.30 | 18.31 | 225,712 | -0.82(-4.29%) |
Jul 03, 2023 | 18.66 | 19.18 | 18.66 | 19.13 | 103,728 | +0.39(+2.08%) |
Jun 30, 2023 | 18.94 | 18.94 | 18.51 | 18.74 | 223,127 | +0.02(+0.11%) |
Jun 29, 2023 | 18.84 | 19.12 | 18.70 | 18.72 | 183,289 | +0.11(+0.59%) |
Jun 28, 2023 | 18.35 | 18.64 | 18.13 | 18.61 | 174,166 | +0.33(+1.81%) |
Jun 27, 2023 | 18.07 | 18.42 | 18.07 | 18.28 | 122,619 | +0.25(+1.39%) |
Jun 26, 2023 | 18.08 | 18.50 | 17.98 | 18.03 | 234,452 | -0.13(-0.72%) |
Jun 23, 2023 | 18.18 | 18.45 | 18.05 | 18.16 | 362,666 | -0.43(-2.31%) |
Jun 22, 2023 | 18.52 | 18.80 | 18.22 | 18.59 | 221,902 | -0.11(-0.59%) |
Jun 21, 2023 | 19.51 | 19.69 | 18.64 | 18.70 | 314,781 | -0.96(-4.88%) |
Jun 20, 2023 | 19.46 | 19.75 | 19.34 | 19.66 | 275,285 | +0.22(+1.13%) |
Jun 16, 2023 | 19.93 | 19.93 | 19.10 | 19.44 | 859,576 | -0.25(-1.27%) |
Jun 15, 2023 | 19.12 | 19.76 | 19.11 | 19.69 | 356,775 | +0.38(+1.97%) |
Jun 14, 2023 | 19.26 | 19.44 | 18.84 | 19.31 | 365,930 | +0.07(+0.36%) |
Jun 13, 2023 | 19.30 | 19.50 | 19.12 | 19.24 | 299,985 | -0.03(-0.16%) |
Jun 12, 2023 | 19.17 | 19.47 | 19.00 | 19.27 | 218,386 | +0.12(+0.63%) |
Jun 09, 2023 | 19.25 | 19.29 | 19.05 | 19.15 | 312,587 | -0.14(-0.73%) |
Jun 08, 2023 | 19.37 | 19.41 | 19.07 | 19.29 | 253,442 | -0.06(-0.31%) |
Jun 07, 2023 | 19.19 | 19.55 | 19.16 | 19.35 | 336,617 | +0.33(+1.74%) |
Jun 06, 2023 | 18.38 | 19.18 | 18.38 | 19.02 | 224,559 | +0.57(+3.09%) |
Jun 05, 2023 | 18.60 | 18.72 | 18.20 | 18.45 | 280,679 | -0.39(-2.07%) |
Jun 02, 2023 | 18.47 | 18.93 | 18.34 | 18.84 | 278,876 | +0.77(+4.26%) |
Jun 01, 2023 | 18.26 | 18.54 | 18.05 | 18.07 | 354,299 | -0.16(-0.88%) |
May 31, 2023 | 18.27 | 18.56 | 17.95 | 18.23 | 392,764 | -0.14(-0.76%) |
May 30, 2023 | 17.96 | 18.40 | 17.68 | 18.37 | 265,064 | +0.54(+3.03%) |
May 26, 2023 | 17.53 | 18.00 | 17.53 | 17.83 | 161,925 | +0.29(+1.65%) |
May 25, 2023 | 17.50 | 17.57 | 17.34 | 17.54 | 164,034 | -0.07(-0.40%) |
May 24, 2023 | 17.75 | 17.77 | 17.44 | 17.61 | 268,410 | -0.30(-1.68%) |
May 23, 2023 | 17.71 | 18.07 | 17.71 | 17.91 | 258,264 | +0.13(+0.73%) |
May 22, 2023 | 17.63 | 17.95 | 17.57 | 17.78 | 161,382 | +0.20(+1.14%) |
May 19, 2023 | 17.80 | 17.88 | 17.46 | 17.58 | 237,525 | -0.17(-0.96%) |
May 18, 2023 | 17.42 | 17.80 | 17.42 | 17.75 | 218,257 | +0.27(+1.54%) |
May 17, 2023 | 17.00 | 17.53 | 16.95 | 17.48 | 292,328 | +0.43(+2.52%) |
May 16, 2023 | 17.13 | 17.24 | 16.98 | 17.05 | 224,724 | -0.30(-1.73%) |
May 15, 2023 | 16.75 | 17.37 | 16.75 | 17.35 | 184,690 | +0.60(+3.58%) |
May 12, 2023 | 16.74 | 16.81 | 16.60 | 16.75 | 208,914 | +0.06(+0.36%) |
May 11, 2023 | 17.06 | 17.06 | 16.64 | 16.69 | 227,998 | -0.55(-3.19%) |
May 10, 2023 | 17.52 | 17.62 | 16.98 | 17.24 | 246,547 | +0.02(+0.12%) |
May 09, 2023 | 17.31 | 17.37 | 17.03 | 17.22 | 282,233 | -0.29(-1.66%) |
May 08, 2023 | 17.82 | 18.11 | 16.92 | 17.51 | 593,123 | -1.29(-6.86%) |
May 05, 2023 | 17.96 | 19.03 | 17.55 | 18.80 | 525,579 | +2.21(+13.32%) |
May 04, 2023 | 16.22 | 16.68 | 16.22 | 16.59 | 433,904 | +0.23(+1.41%) |
May 03, 2023 | 16.31 | 16.85 | 16.31 | 16.36 | 236,193 | +0.08(+0.49%) |
May 02, 2023 | 16.77 | 16.84 | 16.07 | 16.28 | 246,283 | -0.70(-4.12%) |