Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.310 | 3.359 | 3.240 | 3.280 | 12,374,619 | -0.02(-0.60%) |
May 30, 2024 | 3.270 | 3.379 | 3.255 | 3.300 | 12,077,728 | +0.07(+2.16%) |
May 29, 2024 | 3.220 | 3.260 | 3.160 | 3.230 | 11,459,567 | -0.06(-1.82%) |
May 28, 2024 | 3.369 | 3.474 | 3.270 | 3.290 | 9,698,733 | -0.03(-0.90%) |
May 24, 2024 | 3.240 | 3.330 | 3.235 | 3.320 | 8,682,397 | +0.10(+3.10%) |
May 23, 2024 | 3.330 | 3.379 | 3.170 | 3.220 | 11,668,159 | -0.09(-2.71%) |
May 22, 2024 | 3.419 | 3.479 | 3.290 | 3.310 | 11,043,364 | -0.11(-3.21%) |
May 21, 2024 | 3.539 | 3.579 | 3.419 | 3.419 | 10,377,498 | -0.15(-4.19%) |
May 20, 2024 | 3.688 | 3.728 | 3.559 | 3.569 | 8,919,157 | -0.11(-2.98%) |
May 17, 2024 | 3.619 | 3.733 | 3.609 | 3.678 | 8,812,277 | +0.02(+0.54%) |
May 16, 2024 | 3.649 | 3.743 | 3.639 | 3.659 | 11,256,508 | +0.00(+0.00%) |
May 15, 2024 | 3.977 | 3.997 | 3.599 | 3.659 | 24,724,048 | -0.22(-5.66%) |
May 14, 2024 | 3.758 | 3.938 | 3.748 | 3.878 | 22,713,458 | +0.18(+4.85%) |
May 13, 2024 | 3.389 | 3.728 | 3.389 | 3.698 | 17,249,730 | +0.26(+7.54%) |
May 10, 2024 | 3.589 | 3.624 | 3.429 | 3.439 | 10,367,379 | -0.14(-3.90%) |
May 09, 2024 | 3.549 | 3.604 | 3.509 | 3.579 | 10,356,197 | +0.01(+0.28%) |
May 08, 2024 | 3.599 | 3.609 | 3.469 | 3.569 | 13,209,847 | -0.09(-2.45%) |
May 07, 2024 | 3.639 | 3.773 | 3.614 | 3.659 | 18,041,268 | +0.02(+0.55%) |
May 06, 2024 | 3.519 | 3.668 | 3.509 | 3.639 | 18,452,678 | +0.12(+3.40%) |
May 03, 2024 | 3.389 | 3.639 | 3.389 | 3.519 | 26,673,186 | +0.16(+4.75%) |
May 02, 2024 | 3.389 | 3.407 | 3.230 | 3.359 | 23,242,132 | -0.03(-0.88%) |
May 01, 2024 | 3.180 | 3.619 | 2.991 | 3.389 | 94,961,192 | +0.75(+28.30%) |
Apr 30, 2024 | 2.751 | 2.811 | 2.612 | 2.642 | 24,482,558 | -0.14(-5.02%) |
Apr 29, 2024 | 3.011 | 3.021 | 2.741 | 2.781 | 18,213,294 | -0.18(-6.06%) |
Apr 26, 2024 | 3.040 | 3.090 | 2.951 | 2.961 | 19,467,054 | -0.10(-3.26%) |
Apr 25, 2024 | 2.991 | 3.095 | 2.961 | 3.060 | 10,920,864 | +0.01(+0.33%) |
Apr 24, 2024 | 3.140 | 3.160 | 2.981 | 3.050 | 11,857,574 | -0.12(-3.77%) |
Apr 23, 2024 | 3.100 | 3.190 | 3.080 | 3.170 | 13,313,448 | +0.06(+1.92%) |
Apr 22, 2024 | 2.931 | 3.110 | 2.921 | 3.110 | 12,239,518 | +0.17(+5.76%) |
Apr 19, 2024 | 2.921 | 2.981 | 2.891 | 2.941 | 11,563,476 | +0.00(+0.00%) |
Apr 18, 2024 | 2.951 | 2.971 | 2.901 | 2.941 | 9,409,811 | -0.02(-0.67%) |
Apr 17, 2024 | 2.941 | 3.011 | 2.891 | 2.961 | 13,463,051 | +0.05(+1.71%) |
Apr 16, 2024 | 2.881 | 2.941 | 2.841 | 2.911 | 10,834,119 | +0.01(+0.34%) |
Apr 15, 2024 | 2.851 | 3.021 | 2.841 | 2.901 | 21,486,302 | +0.07(+2.46%) |
Apr 12, 2024 | 2.951 | 2.961 | 2.811 | 2.831 | 19,277,724 | -0.16(-5.33%) |
Apr 11, 2024 | 3.001 | 3.050 | 2.831 | 2.991 | 22,110,866 | +0.04(+1.35%) |
Apr 10, 2024 | 3.110 | 3.140 | 2.881 | 2.951 | 35,006,424 | -0.26(-8.07%) |
Apr 09, 2024 | 3.270 | 3.290 | 3.175 | 3.210 | 13,053,269 | -0.07(-2.13%) |
Apr 08, 2024 | 3.110 | 3.290 | 3.090 | 3.280 | 15,072,092 | +0.17(+5.45%) |
Apr 05, 2024 | 3.170 | 3.200 | 3.080 | 3.110 | 13,252,149 | -0.10(-3.11%) |
Apr 04, 2024 | 3.280 | 3.338 | 3.190 | 3.210 | 14,792,617 | -0.03(-0.92%) |
Apr 03, 2024 | 3.060 | 3.270 | 3.021 | 3.240 | 27,336,150 | +0.18(+5.86%) |
Apr 02, 2024 | 3.150 | 3.180 | 3.050 | 3.060 | 24,060,650 | -0.14(-4.36%) |
Apr 01, 2024 | 3.230 | 3.300 | 3.160 | 3.200 | 16,604,608 | -0.01(-0.31%) |
Mar 28, 2024 | 3.310 | 3.399 | 3.190 | 3.210 | 46,321,640 | -0.12(-3.59%) |
Mar 27, 2024 | 3.210 | 3.335 | 3.160 | 3.330 | 22,206,196 | +0.14(+4.37%) |
Mar 26, 2024 | 3.369 | 3.389 | 3.190 | 3.190 | 23,784,400 | -0.13(-3.90%) |
Mar 25, 2024 | 3.549 | 3.558 | 3.310 | 3.320 | 20,873,430 | -0.21(-5.93%) |
Mar 22, 2024 | 3.599 | 3.668 | 3.519 | 3.529 | 16,272,739 | -0.17(-4.58%) |
Mar 21, 2024 | 3.659 | 3.798 | 3.629 | 3.698 | 20,349,136 | +0.12(+3.34%) |
Mar 20, 2024 | 3.539 | 3.639 | 3.419 | 3.579 | 25,468,872 | +0.08(+2.28%) |
Mar 19, 2024 | 3.559 | 3.609 | 3.429 | 3.499 | 23,976,434 | -0.12(-3.31%) |
Mar 18, 2024 | 3.738 | 3.828 | 3.549 | 3.619 | 25,365,678 | -0.27(-6.92%) |
Mar 15, 2024 | 3.758 | 4.017 | 3.708 | 3.888 | 60,702,116 | +0.15(+4.00%) |
Mar 14, 2024 | 3.788 | 3.853 | 3.569 | 3.738 | 40,498,740 | +0.00(+0.00%) |
Mar 13, 2024 | 3.429 | 3.808 | 3.359 | 3.738 | 49,837,308 | +0.31(+9.01%) |
Mar 12, 2024 | 3.349 | 3.529 | 3.215 | 3.429 | 51,073,168 | +0.19(+5.85%) |
Mar 11, 2024 | 3.439 | 3.439 | 3.180 | 3.240 | 39,001,156 | -0.17(-4.97%) |
Mar 08, 2024 | 3.838 | 3.838 | 3.310 | 3.409 | 64,400,780 | -0.24(-6.56%) |
Mar 07, 2024 | 3.659 | 4.007 | 3.549 | 3.649 | 132,830,664 | +0.20(+5.78%) |
Mar 06, 2024 | 3.170 | 4.386 | 1.695 | 3.449 | 145,422,800 | +0.24(+7.45%) |
Mar 05, 2024 | 2.781 | 3.240 | 2.736 | 3.210 | 54,083,308 | +0.49(+17.95%) |
Mar 04, 2024 | 3.629 | 3.639 | 2.692 | 2.721 | 141,929,088 | -0.82(-23.10%) |
Mar 01, 2024 | 3.439 | 3.878 | 3.310 | 3.539 | 123,803,624 | -1.24(-25.89%) |
Feb 29, 2024 | 4.566 | 4.795 | 4.556 | 4.775 | 24,288,618 | +0.25(+5.51%) |
Feb 28, 2024 | 4.645 | 4.665 | 4.506 | 4.526 | 10,484,900 | -0.15(-3.20%) |
Feb 27, 2024 | 4.436 | 4.725 | 4.426 | 4.675 | 16,811,058 | +0.28(+6.35%) |
Feb 26, 2024 | 4.506 | 4.506 | 4.366 | 4.396 | 14,115,857 | -0.11(-2.43%) |
Feb 23, 2024 | 4.586 | 4.695 | 4.486 | 4.506 | 15,440,129 | -0.10(-2.16%) |
Feb 22, 2024 | 4.506 | 4.665 | 4.501 | 4.606 | 14,278,386 | +0.12(+2.67%) |
Feb 21, 2024 | 4.635 | 4.665 | 4.466 | 4.486 | 18,516,438 | -0.19(-4.05%) |
Feb 20, 2024 | 4.775 | 4.825 | 4.625 | 4.675 | 16,223,695 | -0.21(-4.29%) |
Feb 16, 2024 | 4.855 | 4.994 | 4.745 | 4.885 | 24,081,948 | -0.03(-0.61%) |
Feb 15, 2024 | 4.685 | 4.934 | 4.675 | 4.915 | 25,825,642 | +0.29(+6.25%) |
Feb 14, 2024 | 4.645 | 4.725 | 4.396 | 4.625 | 28,254,474 | +0.05(+1.09%) |
Feb 13, 2024 | 4.645 | 4.735 | 4.476 | 4.576 | 36,463,536 | -0.25(-5.17%) |
Feb 12, 2024 | 4.923 | 5.456 | 4.805 | 4.825 | 72,382,184 | -0.01(-0.20%) |
Feb 09, 2024 | 4.144 | 4.835 | 3.966 | 4.835 | 85,276,336 | +0.70(+16.94%) |
Feb 08, 2024 | 4.243 | 4.568 | 3.996 | 4.134 | 63,619,800 | -0.29(-6.47%) |
Feb 07, 2024 | 4.193 | 4.539 | 3.552 | 4.420 | 175,520,368 | +0.28(+6.67%) |
Feb 06, 2024 | 5.397 | 5.427 | 3.907 | 4.144 | 149,086,000 | -1.18(-22.22%) |
Feb 05, 2024 | 5.900 | 5.900 | 5.318 | 5.328 | 55,904,372 | -0.63(-10.60%) |
Feb 02, 2024 | 5.575 | 6.157 | 5.506 | 5.960 | 61,309,676 | +0.29(+5.04%) |
Feb 01, 2024 | 6.463 | 6.473 | 5.437 | 5.673 | 127,472,552 | -0.71(-11.13%) |
Jan 31, 2024 | 5.881 | 7.084 | 5.506 | 6.384 | 130,409,576 | -3.86(-37.67%) |
Jan 30, 2024 | 10.30 | 10.37 | 10.23 | 10.24 | 10,912,385 | -0.06(-0.57%) |
Jan 29, 2024 | 10.25 | 10.38 | 10.16 | 10.30 | 9,139,427 | +0.02(+0.19%) |
Jan 26, 2024 | 10.06 | 10.31 | 10.06 | 10.28 | 8,855,885 | +0.21(+2.06%) |
Jan 25, 2024 | 10.26 | 10.30 | 9.931 | 10.07 | 8,900,106 | -0.10(-0.97%) |
Jan 24, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 4,871,619 | +0.06(+0.59%) |
Jan 23, 2024 | 10.01 | 10.23 | 10.00 | 10.11 | 6,596,148 | +0.08(+0.79%) |
Jan 22, 2024 | 9.886 | 10.06 | 9.867 | 10.03 | 8,048,102 | +0.20(+2.01%) |
Jan 19, 2024 | 9.669 | 9.847 | 9.610 | 9.837 | 7,174,196 | +0.14(+1.42%) |
Jan 18, 2024 | 9.719 | 9.827 | 9.613 | 9.699 | 5,669,534 | +0.04(+0.41%) |
Jan 17, 2024 | 9.571 | 9.738 | 9.531 | 9.660 | 6,502,081 | -0.03(-0.31%) |
Jan 16, 2024 | 9.768 | 9.837 | 9.664 | 9.689 | 6,976,937 | -0.18(-1.80%) |
Jan 12, 2024 | 10.06 | 10.16 | 9.817 | 9.867 | 6,105,089 | -0.15(-1.48%) |
Jan 11, 2024 | 10.31 | 10.35 | 9.946 | 10.01 | 9,137,013 | -0.38(-3.61%) |
Jan 10, 2024 | 10.35 | 10.41 | 10.24 | 10.39 | 5,109,814 | +0.07(+0.67%) |
Jan 09, 2024 | 10.31 | 10.48 | 10.29 | 10.32 | 5,847,332 | -0.13(-1.23%) |
Jan 08, 2024 | 10.19 | 10.46 | 10.15 | 10.45 | 6,409,354 | +0.13(+1.24%) |
Jan 05, 2024 | 10.07 | 10.48 | 10.03 | 10.32 | 9,983,457 | +0.24(+2.35%) |
Jan 04, 2024 | 10.05 | 10.19 | 9.995 | 10.08 | 6,662,201 | -0.01(-0.10%) |
Jan 03, 2024 | 10.16 | 10.25 | 10.02 | 10.09 | 9,820,437 | -0.18(-1.73%) |
Jan 02, 2024 | 10.06 | 10.46 | 9.975 | 10.27 | 9,387,041 | +0.18(+1.76%) |
Dec 29, 2023 | 10.24 | 10.28 | 10.08 | 10.09 | 5,354,148 | -0.19(-1.82%) |
Dec 28, 2023 | 10.05 | 10.28 | 10.05 | 10.28 | 5,272,365 | +0.20(+1.96%) |
Dec 27, 2023 | 10.20 | 10.20 | 10.02 | 10.08 | 5,644,500 | -0.08(-0.78%) |
Dec 26, 2023 | 9.965 | 10.22 | 9.936 | 10.16 | 6,638,843 | +0.22(+2.18%) |
Dec 22, 2023 | 9.965 | 10.06 | 9.877 | 9.946 | 9,776,372 | +0.02(+0.20%) |
Dec 21, 2023 | 10.10 | 10.12 | 9.827 | 9.926 | 13,967,698 | -0.10(-0.98%) |
Dec 20, 2023 | 10.37 | 10.51 | 10.01 | 10.02 | 11,040,050 | -0.39(-3.79%) |
Dec 19, 2023 | 10.40 | 10.50 | 10.33 | 10.42 | 10,664,731 | +0.02(+0.19%) |
Dec 18, 2023 | 10.66 | 10.71 | 10.32 | 10.40 | 12,863,748 | -0.41(-3.83%) |
Dec 15, 2023 | 11.15 | 11.17 | 10.76 | 10.81 | 29,847,076 | -0.36(-3.18%) |
Dec 14, 2023 | 10.85 | 11.34 | 10.85 | 11.17 | 22,221,832 | +0.72(+6.89%) |
Dec 13, 2023 | 9.758 | 10.48 | 9.719 | 10.45 | 17,503,568 | +0.71(+7.30%) |
Dec 12, 2023 | 9.709 | 9.916 | 9.604 | 9.738 | 9,379,779 | -0.02(-0.20%) |
Dec 11, 2023 | 9.571 | 9.867 | 9.512 | 9.758 | 9,598,909 | +0.15(+1.54%) |
Dec 08, 2023 | 9.660 | 9.778 | 9.497 | 9.610 | 11,261,394 | -0.08(-0.81%) |
Dec 07, 2023 | 9.551 | 9.699 | 9.492 | 9.689 | 4,428,761 | +0.22(+2.29%) |
Dec 06, 2023 | 9.620 | 9.788 | 9.442 | 9.472 | 6,862,052 | -0.05(-0.52%) |
Dec 05, 2023 | 9.610 | 9.630 | 9.462 | 9.521 | 5,699,272 | -0.18(-1.83%) |
Dec 04, 2023 | 9.679 | 9.832 | 9.625 | 9.699 | 6,659,623 | -0.09(-0.91%) |
Dec 01, 2023 | 9.255 | 9.817 | 9.206 | 9.788 | 8,953,829 | +0.50(+5.42%) |
Nov 30, 2023 | 9.452 | 9.526 | 9.255 | 9.285 | 8,483,850 | -0.16(-1.67%) |
Nov 29, 2023 | 9.196 | 9.561 | 9.176 | 9.442 | 10,022,117 | +0.33(+3.57%) |
Nov 28, 2023 | 9.048 | 9.127 | 8.900 | 9.117 | 8,210,026 | +0.04(+0.43%) |
Nov 27, 2023 | 8.979 | 9.107 | 8.939 | 9.077 | 5,342,751 | +0.03(+0.33%) |
Nov 24, 2023 | 9.028 | 9.068 | 8.969 | 9.048 | 1,734,754 | +0.04(+0.44%) |
Nov 22, 2023 | 9.008 | 9.072 | 8.920 | 9.008 | 6,237,688 | +0.06(+0.66%) |
Nov 21, 2023 | 9.087 | 9.137 | 8.900 | 8.949 | 6,183,623 | -0.23(-2.47%) |
Nov 20, 2023 | 9.127 | 9.225 | 9.077 | 9.176 | 5,902,723 | +0.02(+0.22%) |
Nov 17, 2023 | 9.008 | 9.176 | 8.949 | 9.156 | 6,812,522 | +0.21(+2.32%) |
Nov 16, 2023 | 9.196 | 9.314 | 8.900 | 8.949 | 11,232,148 | -0.27(-2.89%) |
Nov 15, 2023 | 8.998 | 9.418 | 8.969 | 9.216 | 11,648,567 | +0.24(+2.64%) |
Nov 14, 2023 | 8.890 | 9.146 | 8.786 | 8.979 | 13,685,832 | +0.05(+0.55%) |
Nov 13, 2023 | 9.068 | 9.142 | 8.831 | 8.929 | 10,983,918 | -0.25(-2.69%) |
Nov 10, 2023 | 9.146 | 9.186 | 8.920 | 9.176 | 8,899,745 | +0.13(+1.42%) |
Nov 09, 2023 | 9.364 | 9.413 | 9.018 | 9.048 | 7,761,745 | -0.32(-3.37%) |
Nov 08, 2023 | 9.531 | 9.531 | 9.304 | 9.364 | 6,912,442 | -0.13(-1.35%) |
Nov 07, 2023 | 9.521 | 9.561 | 9.438 | 9.492 | 7,834,702 | -0.06(-0.62%) |
Nov 06, 2023 | 9.620 | 9.658 | 9.487 | 9.551 | 10,524,413 | -0.02(-0.21%) |
Nov 03, 2023 | 9.768 | 9.926 | 9.541 | 9.571 | 12,568,362 | -0.02(-0.21%) |
Nov 02, 2023 | 9.300 | 9.590 | 9.300 | 9.590 | 11,430,638 | +0.39(+4.22%) |
Nov 01, 2023 | 9.193 | 9.232 | 8.994 | 9.203 | 12,066,352 | +0.01(+0.11%) |
Oct 31, 2023 | 9.309 | 9.377 | 9.154 | 9.193 | 11,170,670 | -0.09(-0.94%) |
Oct 30, 2023 | 9.086 | 9.377 | 8.844 | 9.280 | 14,054,531 | +0.29(+3.24%) |
Oct 27, 2023 | 9.426 | 9.661 | 8.849 | 8.989 | 19,887,532 | -0.58(-6.08%) |
Oct 26, 2023 | 9.862 | 9.949 | 9.246 | 9.571 | 21,428,598 | -0.22(-2.28%) |
Oct 25, 2023 | 9.843 | 9.949 | 9.726 | 9.794 | 12,352,485 | -0.20(-2.04%) |
Oct 24, 2023 | 9.833 | 10.06 | 9.828 | 9.998 | 11,303,987 | +0.20(+2.08%) |
Oct 23, 2023 | 9.717 | 9.915 | 9.707 | 9.794 | 10,994,622 | +0.00(+0.00%) |
Oct 20, 2023 | 10.09 | 10.11 | 9.775 | 9.794 | 11,691,899 | -0.36(-3.53%) |
Oct 19, 2023 | 10.15 | 10.43 | 10.10 | 10.15 | 8,733,745 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.40 | 10.13 | 10.15 | 7,384,699 | -0.38(-3.59%) |
Oct 17, 2023 | 10.35 | 10.65 | 10.34 | 10.53 | 9,946,503 | +0.12(+1.12%) |
Oct 16, 2023 | 10.31 | 10.41 | 10.25 | 10.41 | 5,679,503 | +0.23(+2.29%) |
Oct 13, 2023 | 10.39 | 10.42 | 10.18 | 10.18 | 7,346,973 | -0.12(-1.13%) |
Oct 12, 2023 | 10.60 | 10.61 | 10.23 | 10.30 | 6,818,254 | -0.29(-2.75%) |
Oct 11, 2023 | 10.59 | 10.70 | 10.44 | 10.59 | 6,460,800 | -0.02(-0.18%) |
Oct 10, 2023 | 10.63 | 10.77 | 10.46 | 10.61 | 10,073,868 | +0.01(+0.09%) |
Oct 09, 2023 | 10.61 | 10.71 | 10.49 | 10.60 | 5,424,366 | -0.02(-0.18%) |
Oct 06, 2023 | 10.65 | 10.88 | 10.47 | 10.62 | 8,931,557 | -0.20(-1.88%) |
Oct 05, 2023 | 10.51 | 10.84 | 10.50 | 10.82 | 13,481,683 | +0.25(+2.39%) |
Oct 04, 2023 | 10.42 | 10.58 | 10.31 | 10.57 | 8,771,000 | +0.15(+1.40%) |
Oct 03, 2023 | 10.64 | 10.67 | 10.31 | 10.42 | 12,919,753 | -0.27(-2.54%) |
Oct 02, 2023 | 10.98 | 11.03 | 10.42 | 10.70 | 14,220,492 | -0.30(-2.73%) |
Sep 29, 2023 | 10.88 | 11.15 | 10.84 | 11.00 | 7,637,733 | +0.06(+0.53%) |
Sep 28, 2023 | 11.01 | 11.06 | 10.86 | 10.94 | 8,604,827 | -0.07(-0.62%) |
Sep 27, 2023 | 10.97 | 11.05 | 10.83 | 11.01 | 7,204,125 | +0.09(+0.80%) |
Sep 26, 2023 | 10.86 | 11.29 | 10.78 | 10.92 | 14,082,452 | -0.01(-0.09%) |
Sep 25, 2023 | 10.67 | 10.93 | 10.86 | 10.93 | 7,453,771 | +0.14(+1.26%) |
Sep 22, 2023 | 10.80 | 10.89 | 10.77 | 10.79 | 8,180,664 | +0.04(+0.36%) |
Sep 21, 2023 | 10.89 | 11.05 | 10.75 | 10.75 | 8,634,597 | -0.22(-2.03%) |
Sep 20, 2023 | 11.33 | 11.33 | 10.98 | 10.98 | 7,218,366 | -0.26(-2.33%) |
Sep 19, 2023 | 11.21 | 11.26 | 11.12 | 11.24 | 6,732,832 | +0.07(+0.61%) |
Sep 18, 2023 | 11.29 | 11.31 | 11.16 | 11.17 | 6,174,318 | -0.16(-1.45%) |
Sep 15, 2023 | 11.37 | 11.43 | 11.19 | 11.34 | 18,936,440 | -0.18(-1.60%) |
Sep 14, 2023 | 11.46 | 11.58 | 11.41 | 11.52 | 6,148,463 | +0.19(+1.71%) |
Sep 13, 2023 | 11.65 | 11.66 | 11.23 | 11.33 | 7,639,205 | -0.26(-2.26%) |
Sep 12, 2023 | 11.63 | 11.81 | 11.55 | 11.59 | 5,886,834 | -0.01(-0.08%) |
Sep 11, 2023 | 11.64 | 11.80 | 11.54 | 11.60 | 5,106,178 | +0.08(+0.67%) |
Sep 08, 2023 | 11.44 | 11.62 | 11.36 | 11.52 | 7,167,621 | +0.13(+1.11%) |
Sep 07, 2023 | 11.37 | 11.51 | 11.35 | 11.39 | 7,921,502 | -0.11(-0.93%) |
Sep 06, 2023 | 11.63 | 11.75 | 11.42 | 11.50 | 5,672,631 | -0.15(-1.25%) |
Sep 05, 2023 | 11.81 | 11.84 | 11.54 | 11.65 | 9,219,493 | -0.30(-2.52%) |
Sep 01, 2023 | 11.98 | 12.09 | 11.91 | 11.95 | 6,540,085 | +0.04(+0.33%) |
Aug 31, 2023 | 11.59 | 11.95 | 11.58 | 11.91 | 12,044,374 | +0.32(+2.76%) |
Aug 30, 2023 | 11.56 | 11.68 | 11.55 | 11.59 | 6,435,652 | +0.00(+0.00%) |
Aug 29, 2023 | 11.63 | 11.72 | 11.53 | 11.59 | 5,051,496 | -0.02(-0.17%) |
Aug 28, 2023 | 11.56 | 11.73 | 11.50 | 11.61 | 4,945,327 | +0.14(+1.18%) |
Aug 25, 2023 | 11.59 | 11.76 | 11.32 | 11.47 | 6,179,964 | -0.07(-0.59%) |
Aug 24, 2023 | 11.55 | 11.78 | 11.53 | 11.54 | 5,137,533 | -0.03(-0.25%) |
Aug 23, 2023 | 11.37 | 11.59 | 11.29 | 11.57 | 5,607,869 | +0.18(+1.62%) |
Aug 22, 2023 | 11.64 | 11.72 | 11.37 | 11.38 | 8,621,658 | -0.25(-2.17%) |
Aug 21, 2023 | 11.49 | 11.66 | 11.42 | 11.64 | 8,735,467 | +0.22(+1.95%) |
Aug 18, 2023 | 11.32 | 11.52 | 11.29 | 11.41 | 7,020,791 | -0.03(-0.25%) |
Aug 17, 2023 | 11.73 | 11.84 | 11.37 | 11.44 | 10,119,269 | -0.18(-1.59%) |
Aug 16, 2023 | 11.69 | 11.77 | 11.62 | 11.63 | 11,841,311 | -0.07(-0.58%) |
Aug 15, 2023 | 11.98 | 12.03 | 11.69 | 11.69 | 13,429,769 | -0.48(-3.90%) |
Aug 14, 2023 | 12.23 | 12.33 | 12.13 | 12.17 | 7,767,038 | -0.17(-1.41%) |
Aug 11, 2023 | 12.47 | 12.54 | 12.33 | 12.34 | 7,942,950 | -0.19(-1.55%) |
Aug 10, 2023 | 12.75 | 12.78 | 12.49 | 12.54 | 8,820,040 | -0.06(-0.46%) |
Aug 09, 2023 | 12.78 | 12.87 | 12.59 | 12.60 | 8,393,788 | -0.27(-2.11%) |
Aug 08, 2023 | 12.70 | 12.92 | 12.61 | 12.87 | 9,896,342 | -0.17(-1.34%) |
Aug 07, 2023 | 13.11 | 13.14 | 12.96 | 13.04 | 5,736,127 | +0.01(+0.07%) |
Aug 04, 2023 | 13.00 | 13.20 | 12.83 | 13.03 | 7,335,120 | +0.01(+0.07%) |
Aug 03, 2023 | 12.81 | 13.06 | 12.63 | 13.02 | 7,466,565 | +0.14(+1.11%) |
Aug 02, 2023 | 12.95 | 12.98 | 12.76 | 12.88 | 7,244,041 | -0.15(-1.18%) |
Aug 01, 2023 | 13.16 | 13.16 | 12.92 | 13.03 | 9,789,219 | -0.25(-1.87%) |
Jul 31, 2023 | 13.20 | 13.44 | 13.14 | 13.28 | 12,195,436 | +0.20(+1.54%) |
Jul 28, 2023 | 13.04 | 13.62 | 12.87 | 13.08 | 16,805,686 | +0.62(+5.00%) |
Jul 27, 2023 | 12.98 | 13.10 | 12.33 | 12.46 | 26,479,624 | +0.60(+5.09%) |
Jul 26, 2023 | 11.71 | 12.01 | 11.71 | 11.86 | 13,566,943 | +0.27(+2.31%) |
Jul 25, 2023 | 11.71 | 11.77 | 11.53 | 11.59 | 8,763,167 | -0.13(-1.14%) |
Jul 24, 2023 | 11.59 | 11.82 | 11.53 | 11.72 | 9,080,493 | +0.16(+1.41%) |
Jul 21, 2023 | 11.70 | 11.73 | 11.55 | 11.56 | 7,015,160 | -0.09(-0.74%) |
Jul 20, 2023 | 11.53 | 11.64 | 11.41 | 11.64 | 7,450,994 | +0.04(+0.33%) |
Jul 19, 2023 | 11.45 | 11.65 | 11.39 | 11.61 | 9,604,999 | +0.16(+1.42%) |
Jul 18, 2023 | 11.31 | 11.49 | 11.28 | 11.44 | 7,082,384 | +0.14(+1.27%) |
Jul 17, 2023 | 10.97 | 11.34 | 10.95 | 11.30 | 7,356,339 | +0.24(+2.16%) |
Jul 14, 2023 | 11.27 | 11.28 | 10.91 | 11.06 | 10,679,354 | -0.07(-0.60%) |
Jul 13, 2023 | 11.27 | 11.29 | 11.07 | 11.13 | 7,485,079 | -0.09(-0.77%) |
Jul 12, 2023 | 11.28 | 11.43 | 11.18 | 11.21 | 10,294,268 | +0.07(+0.60%) |
Jul 11, 2023 | 11.00 | 11.18 | 10.92 | 11.15 | 9,532,948 | +0.18(+1.66%) |
Jul 10, 2023 | 10.86 | 10.96 | 10.80 | 10.96 | 8,500,463 | +0.09(+0.79%) |
Jul 07, 2023 | 10.79 | 10.97 | 10.79 | 10.88 | 8,654,275 | +0.12(+1.16%) |
Jul 06, 2023 | 10.58 | 10.77 | 10.45 | 10.75 | 6,742,081 | +0.02(+0.18%) |
Jul 05, 2023 | 10.80 | 10.94 | 10.72 | 10.73 | 6,702,922 | -0.17(-1.58%) |
Jul 03, 2023 | 10.81 | 11.00 | 10.78 | 10.91 | 4,810,076 | +0.14(+1.34%) |
Jun 30, 2023 | 10.82 | 10.92 | 10.76 | 10.76 | 8,093,785 | +0.04(+0.36%) |
Jun 29, 2023 | 10.79 | 10.86 | 10.67 | 10.72 | 7,805,741 | +0.01(+0.09%) |
Jun 28, 2023 | 10.51 | 10.75 | 10.47 | 10.72 | 9,678,350 | +0.16(+1.54%) |
Jun 27, 2023 | 10.23 | 10.56 | 10.14 | 10.55 | 7,859,372 | +0.34(+3.28%) |
Jun 26, 2023 | 10.23 | 10.36 | 10.20 | 10.22 | 6,828,457 | +0.19(+1.91%) |
Jun 23, 2023 | 9.901 | 10.10 | 9.854 | 10.03 | 8,710,710 | +0.04(+0.38%) |
Jun 22, 2023 | 10.17 | 10.21 | 9.978 | 9.988 | 9,530,865 | -0.24(-2.34%) |
Jun 21, 2023 | 10.26 | 10.36 | 10.13 | 10.23 | 6,478,846 | -0.05(-0.47%) |
Jun 20, 2023 | 10.18 | 10.32 | 10.17 | 10.28 | 8,444,751 | +0.08(+0.75%) |
Jun 16, 2023 | 10.46 | 10.53 | 10.15 | 10.20 | 31,204,740 | -0.29(-2.74%) |
Jun 15, 2023 | 10.32 | 10.52 | 10.29 | 10.49 | 8,779,159 | +0.11(+1.01%) |
Jun 14, 2023 | 10.52 | 10.59 | 10.18 | 10.38 | 12,836,875 | -0.21(-1.99%) |
Jun 13, 2023 | 10.54 | 10.72 | 10.46 | 10.59 | 9,460,857 | +0.08(+0.73%) |
Jun 12, 2023 | 10.42 | 10.61 | 10.26 | 10.51 | 9,994,052 | +0.03(+0.27%) |
Jun 09, 2023 | 10.39 | 10.50 | 10.31 | 10.49 | 8,674,482 | +0.11(+1.01%) |
Jun 08, 2023 | 10.53 | 10.55 | 10.29 | 10.38 | 11,030,960 | -0.21(-1.99%) |
Jun 07, 2023 | 10.52 | 10.62 | 10.33 | 10.59 | 12,782,332 | +0.18(+1.75%) |
Jun 06, 2023 | 10.16 | 10.54 | 10.11 | 10.41 | 13,934,211 | +0.29(+2.84%) |
Jun 05, 2023 | 10.32 | 10.41 | 10.07 | 10.12 | 10,905,848 | -0.20(-1.95%) |
Jun 02, 2023 | 10.26 | 10.42 | 10.17 | 10.32 | 10,286,931 | +0.21(+2.08%) |