Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.630 | 8.895 | 8.610 | 8.850 | 314,147 | +0.20(+2.31%) |
May 23, 2024 | 8.850 | 8.910 | 8.630 | 8.650 | 363,864 | -0.16(-1.82%) |
May 22, 2024 | 8.810 | 9.040 | 8.710 | 8.810 | 291,645 | +0.00(+0.00%) |
May 21, 2024 | 8.850 | 9.000 | 8.750 | 8.810 | 225,913 | -0.09(-1.01%) |
May 20, 2024 | 8.940 | 8.955 | 8.770 | 8.900 | 305,165 | -0.07(-0.78%) |
May 17, 2024 | 9.140 | 9.260 | 8.910 | 8.970 | 362,451 | -0.16(-1.75%) |
May 16, 2024 | 9.120 | 9.160 | 9.000 | 9.130 | 248,923 | +0.03(+0.33%) |
May 15, 2024 | 8.950 | 9.150 | 8.850 | 9.100 | 332,891 | +0.27(+3.06%) |
May 14, 2024 | 9.080 | 9.130 | 8.820 | 8.830 | 306,631 | -0.22(-2.43%) |
May 13, 2024 | 8.950 | 9.150 | 8.780 | 9.050 | 477,419 | +0.17(+1.91%) |
May 10, 2024 | 9.020 | 9.050 | 8.810 | 8.880 | 523,948 | -0.12(-1.33%) |
May 09, 2024 | 9.010 | 9.060 | 8.840 | 9.000 | 571,533 | -0.01(-0.11%) |
May 08, 2024 | 8.930 | 9.020 | 8.743 | 9.010 | 457,019 | +0.00(+0.00%) |
May 07, 2024 | 8.440 | 9.090 | 8.380 | 9.010 | 1,040,457 | +0.68(+8.16%) |
May 06, 2024 | 8.360 | 8.540 | 8.160 | 8.330 | 905,694 | +0.01(+0.12%) |
May 03, 2024 | 8.860 | 8.920 | 8.100 | 8.320 | 1,739,376 | -0.33(-3.82%) |
May 02, 2024 | 9.890 | 10.44 | 8.630 | 8.650 | 1,964,731 | -2.28(-20.86%) |
May 01, 2024 | 10.69 | 11.31 | 10.68 | 10.93 | 515,025 | +0.24(+2.25%) |
Apr 30, 2024 | 10.98 | 11.11 | 10.61 | 10.69 | 278,493 | -0.41(-3.69%) |
Apr 29, 2024 | 11.28 | 11.42 | 10.98 | 11.10 | 364,892 | -0.23(-2.03%) |
Apr 26, 2024 | 11.00 | 11.44 | 11.00 | 11.33 | 251,332 | +0.42(+3.85%) |
Apr 25, 2024 | 10.79 | 10.97 | 10.65 | 10.91 | 220,520 | -0.22(-1.98%) |
Apr 24, 2024 | 11.17 | 11.23 | 10.87 | 11.13 | 209,314 | +0.01(+0.09%) |
Apr 23, 2024 | 10.93 | 11.22 | 10.93 | 11.12 | 177,635 | +0.23(+2.11%) |
Apr 22, 2024 | 10.88 | 10.95 | 10.66 | 10.89 | 302,982 | +0.08(+0.74%) |
Apr 19, 2024 | 10.93 | 11.14 | 10.68 | 10.81 | 283,225 | -0.17(-1.55%) |
Apr 18, 2024 | 10.99 | 11.25 | 10.78 | 10.98 | 255,628 | +0.01(+0.09%) |
Apr 17, 2024 | 11.13 | 11.21 | 10.96 | 10.97 | 181,911 | -0.12(-1.08%) |
Apr 16, 2024 | 11.04 | 11.14 | 10.85 | 11.09 | 222,975 | +0.00(+0.00%) |
Apr 15, 2024 | 11.56 | 11.71 | 11.01 | 11.09 | 146,477 | -0.49(-4.23%) |
Apr 12, 2024 | 11.92 | 11.93 | 11.49 | 11.58 | 174,645 | -0.41(-3.42%) |
Apr 11, 2024 | 11.69 | 12.06 | 11.59 | 11.99 | 207,819 | +0.36(+3.10%) |
Apr 10, 2024 | 11.46 | 11.67 | 11.34 | 11.63 | 270,179 | -0.13(-1.11%) |
Apr 09, 2024 | 11.86 | 11.92 | 11.67 | 11.76 | 137,686 | -0.16(-1.34%) |
Apr 08, 2024 | 12.07 | 12.12 | 11.85 | 11.92 | 108,092 | -0.02(-0.17%) |
Apr 05, 2024 | 11.86 | 12.07 | 11.78 | 11.94 | 245,663 | +0.04(+0.34%) |
Apr 04, 2024 | 11.81 | 12.15 | 11.67 | 11.90 | 274,221 | +0.23(+1.97%) |
Apr 03, 2024 | 11.60 | 11.78 | 11.45 | 11.67 | 244,665 | +0.06(+0.52%) |
Apr 02, 2024 | 11.39 | 11.65 | 11.15 | 11.61 | 285,629 | +0.22(+1.93%) |
Apr 01, 2024 | 11.61 | 11.73 | 11.38 | 11.39 | 221,696 | -0.09(-0.78%) |
Mar 28, 2024 | 11.18 | 11.48 | 11.09 | 11.48 | 641,778 | +0.32(+2.87%) |
Mar 27, 2024 | 11.29 | 11.29 | 11.09 | 11.16 | 213,789 | +0.00(+0.00%) |
Mar 26, 2024 | 11.53 | 11.53 | 11.08 | 11.16 | 292,941 | -0.30(-2.62%) |
Mar 25, 2024 | 11.61 | 11.75 | 11.46 | 11.46 | 270,409 | -0.18(-1.55%) |
Mar 22, 2024 | 11.87 | 11.93 | 11.51 | 11.64 | 389,050 | -0.31(-2.59%) |
Mar 21, 2024 | 12.30 | 12.32 | 11.74 | 11.95 | 287,395 | -0.23(-1.89%) |
Mar 20, 2024 | 11.53 | 12.24 | 11.53 | 12.18 | 358,496 | +0.55(+4.73%) |
Mar 19, 2024 | 11.21 | 11.81 | 11.11 | 11.63 | 300,955 | +0.31(+2.74%) |
Mar 18, 2024 | 11.27 | 11.52 | 11.16 | 11.32 | 291,664 | +0.06(+0.53%) |
Mar 15, 2024 | 11.44 | 11.56 | 11.15 | 11.26 | 396,273 | -0.31(-2.68%) |
Mar 14, 2024 | 11.70 | 11.70 | 11.21 | 11.57 | 398,049 | -0.21(-1.78%) |
Mar 13, 2024 | 11.88 | 12.08 | 11.73 | 11.78 | 230,316 | -0.18(-1.51%) |
Mar 12, 2024 | 11.83 | 12.05 | 11.66 | 11.96 | 177,367 | +0.17(+1.44%) |
Mar 11, 2024 | 12.07 | 12.23 | 11.65 | 11.79 | 253,442 | -0.29(-2.40%) |
Mar 08, 2024 | 11.90 | 12.21 | 11.84 | 12.08 | 272,702 | +0.22(+1.85%) |
Mar 07, 2024 | 12.10 | 12.13 | 11.78 | 11.86 | 293,958 | -0.14(-1.17%) |
Mar 06, 2024 | 12.14 | 12.31 | 11.87 | 12.00 | 265,979 | -0.09(-0.74%) |
Mar 05, 2024 | 12.63 | 12.77 | 12.04 | 12.09 | 347,438 | -0.65(-5.10%) |
Mar 04, 2024 | 12.60 | 12.95 | 12.41 | 12.74 | 371,966 | +0.14(+1.11%) |
Mar 01, 2024 | 12.53 | 12.70 | 12.38 | 12.60 | 273,624 | +0.07(+0.56%) |
Feb 29, 2024 | 12.56 | 12.83 | 12.39 | 12.53 | 844,017 | +0.18(+1.46%) |
Feb 28, 2024 | 12.30 | 12.67 | 11.97 | 12.35 | 444,316 | -0.09(-0.72%) |
Feb 27, 2024 | 12.69 | 12.94 | 12.43 | 12.44 | 493,884 | -0.30(-2.35%) |
Feb 26, 2024 | 11.76 | 12.88 | 11.47 | 12.74 | 1,165,284 | +2.10(+19.74%) |
Feb 23, 2024 | 10.98 | 11.40 | 10.53 | 10.64 | 714,955 | -0.27(-2.47%) |
Feb 22, 2024 | 12.33 | 13.00 | 10.50 | 10.91 | 1,300,141 | -1.42(-11.52%) |
Feb 21, 2024 | 12.16 | 12.33 | 11.88 | 12.33 | 556,255 | -0.05(-0.40%) |
Feb 20, 2024 | 12.27 | 12.55 | 12.22 | 12.38 | 457,186 | -0.09(-0.72%) |
Feb 16, 2024 | 12.80 | 12.80 | 12.20 | 12.47 | 1,902,143 | -0.50(-3.86%) |
Feb 15, 2024 | 12.98 | 13.00 | 12.54 | 12.97 | 612,202 | +0.04(+0.31%) |
Feb 14, 2024 | 12.44 | 12.95 | 12.33 | 12.93 | 477,323 | +0.68(+5.55%) |
Feb 13, 2024 | 12.61 | 12.71 | 11.45 | 12.25 | 657,769 | -0.94(-7.13%) |
Feb 12, 2024 | 13.35 | 13.47 | 12.70 | 13.19 | 663,755 | -0.21(-1.57%) |
Feb 09, 2024 | 13.04 | 13.80 | 12.94 | 13.40 | 1,009,670 | +0.38(+2.92%) |
Feb 08, 2024 | 12.66 | 13.05 | 12.62 | 13.02 | 240,050 | +0.37(+2.92%) |
Feb 07, 2024 | 13.15 | 13.15 | 12.64 | 12.65 | 330,052 | -0.52(-3.95%) |
Feb 06, 2024 | 13.10 | 13.42 | 12.84 | 13.17 | 430,372 | +0.04(+0.30%) |
Feb 05, 2024 | 12.96 | 13.24 | 12.71 | 13.13 | 376,304 | +0.16(+1.23%) |
Feb 02, 2024 | 12.88 | 13.11 | 12.74 | 12.97 | 288,052 | +0.02(+0.15%) |
Feb 01, 2024 | 12.61 | 12.96 | 12.51 | 12.95 | 356,161 | +0.41(+3.27%) |
Jan 31, 2024 | 13.07 | 13.27 | 12.47 | 12.54 | 412,073 | -0.62(-4.71%) |
Jan 30, 2024 | 13.51 | 13.52 | 13.04 | 13.16 | 387,334 | -0.34(-2.52%) |
Jan 29, 2024 | 12.87 | 13.63 | 12.87 | 13.50 | 1,001,111 | +0.70(+5.47%) |
Jan 26, 2024 | 13.39 | 13.39 | 12.71 | 12.80 | 548,001 | -0.30(-2.29%) |
Jan 25, 2024 | 12.30 | 13.30 | 12.21 | 13.10 | 1,798,378 | +0.96(+7.91%) |
Jan 24, 2024 | 11.66 | 12.36 | 11.61 | 12.14 | 678,649 | +0.65(+5.66%) |
Jan 23, 2024 | 11.60 | 11.79 | 11.40 | 11.49 | 252,800 | +0.03(+0.26%) |
Jan 22, 2024 | 11.20 | 11.59 | 11.20 | 11.46 | 356,451 | +0.41(+3.71%) |
Jan 19, 2024 | 11.10 | 11.10 | 10.81 | 11.05 | 221,154 | +0.06(+0.55%) |
Jan 18, 2024 | 11.11 | 11.12 | 10.74 | 10.99 | 164,278 | -0.02(-0.18%) |
Jan 17, 2024 | 10.95 | 11.02 | 10.72 | 11.01 | 231,166 | -0.12(-1.08%) |
Jan 16, 2024 | 10.92 | 11.16 | 10.84 | 11.13 | 221,319 | +0.11(+1.00%) |
Jan 12, 2024 | 11.20 | 11.38 | 11.01 | 11.02 | 226,530 | -0.19(-1.69%) |
Jan 11, 2024 | 11.21 | 11.37 | 10.92 | 11.21 | 212,349 | +0.00(+0.00%) |
Jan 10, 2024 | 11.48 | 11.59 | 11.19 | 11.21 | 220,884 | -0.27(-2.35%) |
Jan 09, 2024 | 11.27 | 11.59 | 11.13 | 11.48 | 173,044 | +0.03(+0.26%) |
Jan 08, 2024 | 10.99 | 11.47 | 10.99 | 11.45 | 159,956 | +0.43(+3.90%) |
Jan 05, 2024 | 11.14 | 11.34 | 10.97 | 11.02 | 272,952 | -0.20(-1.78%) |
Jan 04, 2024 | 11.24 | 11.42 | 11.12 | 11.22 | 200,479 | -0.06(-0.53%) |
Jan 03, 2024 | 11.47 | 11.75 | 11.27 | 11.28 | 372,495 | -0.26(-2.25%) |
Jan 02, 2024 | 11.90 | 11.92 | 11.33 | 11.54 | 458,111 | +0.07(+0.61%) |
Dec 29, 2023 | 11.76 | 11.84 | 11.47 | 11.47 | 436,344 | -0.35(-2.96%) |
Dec 28, 2023 | 11.71 | 11.86 | 11.59 | 11.82 | 207,126 | +0.04(+0.34%) |
Dec 27, 2023 | 11.76 | 11.86 | 11.68 | 11.78 | 221,038 | +0.02(+0.17%) |
Dec 26, 2023 | 11.35 | 11.81 | 11.35 | 11.76 | 227,586 | +0.35(+3.07%) |
Dec 22, 2023 | 11.19 | 11.45 | 11.12 | 11.41 | 340,307 | +0.40(+3.63%) |
Dec 21, 2023 | 11.16 | 11.20 | 10.97 | 11.01 | 241,480 | -0.01(-0.09%) |
Dec 20, 2023 | 11.08 | 11.37 | 10.98 | 11.02 | 191,395 | -0.18(-1.61%) |
Dec 19, 2023 | 11.16 | 11.27 | 11.00 | 11.20 | 240,056 | +0.12(+1.08%) |
Dec 18, 2023 | 11.10 | 11.29 | 10.97 | 11.08 | 260,960 | +0.01(+0.09%) |
Dec 15, 2023 | 10.87 | 11.15 | 10.53 | 11.07 | 825,195 | +0.36(+3.36%) |
Dec 14, 2023 | 10.92 | 11.09 | 10.47 | 10.71 | 351,134 | -0.18(-1.65%) |
Dec 13, 2023 | 10.76 | 10.97 | 10.56 | 10.89 | 345,334 | +0.16(+1.49%) |
Dec 12, 2023 | 10.65 | 10.77 | 10.48 | 10.73 | 289,993 | +0.13(+1.23%) |
Dec 11, 2023 | 10.09 | 10.60 | 10.09 | 10.60 | 435,002 | +0.54(+5.37%) |
Dec 08, 2023 | 9.550 | 10.12 | 9.440 | 10.06 | 540,546 | +0.50(+5.23%) |
Dec 07, 2023 | 9.830 | 9.840 | 9.515 | 9.560 | 184,385 | -0.30(-3.04%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.805 | 9.860 | 176,388 | -0.12(-1.20%) |
Dec 05, 2023 | 9.770 | 9.980 | 9.750 | 9.980 | 216,845 | +0.08(+0.81%) |
Dec 04, 2023 | 9.850 | 10.04 | 9.780 | 9.900 | 270,701 | +0.04(+0.41%) |
Dec 01, 2023 | 9.460 | 10.05 | 9.410 | 9.860 | 417,023 | +0.42(+4.45%) |
Nov 30, 2023 | 9.470 | 9.570 | 9.250 | 9.440 | 430,958 | +0.10(+1.07%) |
Nov 29, 2023 | 9.450 | 9.720 | 9.300 | 9.340 | 262,939 | +0.00(+0.00%) |
Nov 28, 2023 | 9.300 | 9.540 | 9.120 | 9.340 | 273,058 | +0.04(+0.43%) |
Nov 27, 2023 | 9.270 | 9.375 | 9.120 | 9.300 | 613,384 | -0.03(-0.32%) |
Nov 24, 2023 | 9.170 | 9.365 | 9.160 | 9.330 | 110,659 | +0.15(+1.63%) |
Nov 22, 2023 | 9.430 | 9.470 | 9.100 | 9.180 | 180,375 | -0.19(-2.03%) |
Nov 21, 2023 | 9.020 | 9.370 | 9.020 | 9.370 | 276,003 | +0.26(+2.85%) |
Nov 20, 2023 | 9.030 | 9.245 | 8.940 | 9.110 | 283,713 | +0.15(+1.67%) |
Nov 17, 2023 | 8.710 | 8.970 | 8.630 | 8.960 | 257,205 | +0.30(+3.46%) |
Nov 16, 2023 | 8.790 | 8.790 | 8.580 | 8.660 | 176,899 | -0.22(-2.48%) |
Nov 15, 2023 | 8.910 | 9.090 | 8.750 | 8.880 | 216,125 | +0.00(+0.00%) |
Nov 14, 2023 | 8.520 | 8.880 | 8.390 | 8.880 | 467,039 | +0.77(+9.49%) |
Nov 13, 2023 | 8.020 | 8.230 | 7.950 | 8.110 | 210,928 | +0.09(+1.12%) |
Nov 10, 2023 | 7.930 | 8.110 | 7.870 | 8.020 | 183,975 | +0.16(+2.04%) |
Nov 09, 2023 | 8.200 | 8.200 | 7.760 | 7.860 | 176,820 | -0.25(-3.08%) |
Nov 08, 2023 | 8.410 | 8.410 | 8.070 | 8.110 | 144,719 | -0.25(-2.99%) |
Nov 07, 2023 | 8.300 | 8.530 | 8.230 | 8.360 | 141,956 | +0.06(+0.72%) |
Nov 06, 2023 | 8.550 | 8.570 | 8.160 | 8.300 | 251,778 | -0.25(-2.92%) |
Nov 03, 2023 | 8.500 | 8.740 | 8.440 | 8.550 | 421,444 | +0.07(+0.83%) |
Nov 02, 2023 | 8.040 | 8.710 | 7.970 | 8.480 | 677,777 | +1.46(+20.80%) |
Nov 01, 2023 | 7.030 | 7.080 | 6.890 | 7.020 | 480,088 | -0.14(-1.96%) |
Oct 31, 2023 | 6.910 | 7.240 | 6.910 | 7.160 | 245,514 | +0.22(+3.17%) |
Oct 30, 2023 | 6.770 | 6.980 | 6.670 | 6.940 | 358,860 | +0.25(+3.74%) |
Oct 27, 2023 | 6.800 | 6.870 | 6.670 | 6.690 | 177,174 | -0.07(-1.04%) |
Oct 26, 2023 | 6.830 | 6.980 | 6.670 | 6.760 | 335,547 | -0.05(-0.73%) |
Oct 25, 2023 | 6.970 | 7.050 | 6.730 | 6.810 | 227,789 | -0.21(-2.99%) |
Oct 24, 2023 | 6.870 | 7.190 | 6.870 | 7.020 | 324,545 | +0.15(+2.18%) |
Oct 23, 2023 | 6.860 | 6.958 | 6.720 | 6.870 | 314,430 | -0.23(-3.24%) |
Oct 20, 2023 | 7.280 | 7.280 | 6.930 | 7.100 | 230,600 | -0.17(-2.34%) |
Oct 19, 2023 | 7.310 | 7.360 | 7.250 | 7.270 | 203,524 | +0.00(+0.00%) |
Oct 18, 2023 | 7.160 | 7.360 | 7.130 | 7.270 | 315,064 | +0.06(+0.83%) |
Oct 17, 2023 | 6.970 | 7.300 | 6.960 | 7.210 | 268,014 | +0.14(+1.98%) |
Oct 16, 2023 | 7.020 | 7.150 | 6.930 | 7.070 | 485,881 | +0.15(+2.17%) |
Oct 13, 2023 | 7.140 | 7.220 | 6.850 | 6.920 | 320,456 | -0.31(-4.29%) |
Oct 12, 2023 | 7.620 | 7.620 | 7.110 | 7.230 | 198,284 | -0.35(-4.62%) |
Oct 11, 2023 | 7.700 | 7.750 | 7.465 | 7.580 | 255,033 | -0.02(-0.26%) |
Oct 10, 2023 | 7.660 | 7.900 | 7.510 | 7.600 | 340,935 | -0.09(-1.17%) |
Oct 09, 2023 | 7.690 | 7.890 | 7.610 | 7.690 | 259,261 | -0.08(-1.03%) |
Oct 06, 2023 | 7.560 | 7.930 | 7.500 | 7.770 | 364,391 | +0.14(+1.83%) |
Oct 05, 2023 | 7.650 | 7.690 | 7.430 | 7.630 | 290,524 | -0.06(-0.78%) |
Oct 04, 2023 | 7.790 | 7.850 | 7.580 | 7.690 | 172,970 | -0.09(-1.16%) |
Oct 03, 2023 | 7.940 | 8.020 | 7.740 | 7.780 | 199,422 | -0.26(-3.23%) |
Oct 02, 2023 | 7.980 | 8.180 | 7.941 | 8.040 | 328,476 | -0.11(-1.35%) |
Sep 29, 2023 | 8.200 | 8.350 | 8.060 | 8.150 | 662,358 | +0.03(+0.37%) |
Sep 28, 2023 | 8.140 | 8.260 | 8.010 | 8.120 | 203,355 | -0.05(-0.61%) |
Sep 27, 2023 | 8.070 | 8.330 | 8.070 | 8.170 | 235,885 | +0.14(+1.74%) |
Sep 26, 2023 | 8.130 | 8.255 | 7.960 | 8.030 | 256,235 | -0.10(-1.23%) |
Sep 25, 2023 | 8.410 | 8.180 | 8.020 | 8.130 | 536,013 | -0.38(-4.47%) |
Sep 22, 2023 | 8.330 | 8.540 | 8.242 | 8.510 | 226,738 | +0.23(+2.78%) |
Sep 21, 2023 | 8.500 | 8.500 | 8.200 | 8.280 | 289,353 | -0.29(-3.38%) |
Sep 20, 2023 | 8.650 | 8.830 | 8.540 | 8.570 | 243,074 | -0.05(-0.58%) |
Sep 19, 2023 | 8.670 | 8.670 | 8.376 | 8.620 | 248,648 | -0.04(-0.46%) |
Sep 18, 2023 | 8.940 | 8.980 | 8.640 | 8.660 | 518,572 | -0.36(-3.99%) |
Sep 15, 2023 | 8.940 | 9.030 | 8.792 | 9.020 | 754,128 | +0.02(+0.22%) |
Sep 14, 2023 | 9.120 | 9.140 | 8.812 | 9.000 | 313,454 | -0.09(-0.99%) |
Sep 13, 2023 | 8.790 | 9.150 | 8.760 | 9.090 | 339,768 | +0.25(+2.83%) |
Sep 12, 2023 | 8.760 | 9.000 | 8.700 | 8.840 | 268,390 | -0.04(-0.45%) |
Sep 11, 2023 | 9.640 | 9.660 | 8.870 | 8.880 | 531,621 | -0.78(-8.07%) |
Sep 08, 2023 | 9.660 | 9.800 | 9.580 | 9.660 | 204,744 | -0.03(-0.31%) |
Sep 07, 2023 | 9.790 | 9.820 | 9.390 | 9.690 | 314,070 | -0.16(-1.62%) |
Sep 06, 2023 | 9.750 | 9.925 | 9.660 | 9.850 | 313,038 | +0.00(+0.00%) |
Sep 05, 2023 | 10.36 | 10.36 | 9.830 | 9.850 | 335,063 | -0.51(-4.92%) |
Sep 01, 2023 | 10.24 | 10.49 | 10.16 | 10.36 | 299,574 | +0.15(+1.47%) |
Aug 31, 2023 | 10.27 | 10.52 | 10.17 | 10.21 | 759,628 | -0.07(-0.68%) |
Aug 30, 2023 | 9.760 | 10.44 | 9.760 | 10.28 | 442,558 | +0.39(+3.94%) |
Aug 29, 2023 | 8.810 | 9.970 | 8.660 | 9.890 | 667,376 | +1.03(+11.63%) |
Aug 28, 2023 | 10.53 | 11.12 | 8.790 | 8.860 | 2,617,062 | -1.60(-15.30%) |
Aug 25, 2023 | 10.38 | 10.53 | 10.18 | 10.46 | 383,957 | +0.14(+1.36%) |
Aug 24, 2023 | 10.50 | 10.58 | 10.13 | 10.32 | 259,868 | -0.06(-0.58%) |
Aug 23, 2023 | 10.22 | 10.56 | 10.14 | 10.38 | 319,913 | +0.12(+1.17%) |
Aug 22, 2023 | 10.28 | 10.57 | 10.09 | 10.26 | 639,821 | +0.06(+0.59%) |
Aug 21, 2023 | 10.54 | 10.64 | 9.650 | 10.20 | 581,849 | -0.31(-2.95%) |
Aug 18, 2023 | 9.840 | 10.59 | 9.640 | 10.51 | 3,158,566 | +0.58(+5.84%) |
Aug 17, 2023 | 10.30 | 10.45 | 9.910 | 9.930 | 504,042 | -0.59(-5.61%) |
Aug 16, 2023 | 10.62 | 10.78 | 10.51 | 10.52 | 451,467 | -0.10(-0.94%) |
Aug 15, 2023 | 10.73 | 10.78 | 10.59 | 10.62 | 596,520 | -0.14(-1.30%) |
Aug 14, 2023 | 10.64 | 10.81 | 10.57 | 10.76 | 542,381 | +0.34(+3.26%) |
Aug 11, 2023 | 10.16 | 10.57 | 10.11 | 10.42 | 318,615 | +0.18(+1.76%) |
Aug 10, 2023 | 10.04 | 10.48 | 10.04 | 10.24 | 281,769 | +0.23(+2.30%) |
Aug 09, 2023 | 10.03 | 10.11 | 9.690 | 10.01 | 407,337 | -0.07(-0.69%) |
Aug 08, 2023 | 10.12 | 10.15 | 9.830 | 10.08 | 371,689 | -0.03(-0.30%) |
Aug 07, 2023 | 9.880 | 10.29 | 9.640 | 10.11 | 441,344 | +0.12(+1.20%) |
Aug 04, 2023 | 11.14 | 11.14 | 9.940 | 9.990 | 928,472 | -1.01(-9.18%) |
Aug 03, 2023 | 11.58 | 12.10 | 10.64 | 11.00 | 666,803 | -0.03(-0.27%) |
Aug 02, 2023 | 11.40 | 11.49 | 10.74 | 11.03 | 781,410 | -0.53(-4.58%) |
Aug 01, 2023 | 11.83 | 11.96 | 11.36 | 11.56 | 455,328 | -0.44(-3.67%) |
Jul 31, 2023 | 11.77 | 12.45 | 11.75 | 12.00 | 704,672 | +0.38(+3.27%) |
Jul 28, 2023 | 11.24 | 11.74 | 11.17 | 11.62 | 477,761 | +0.57(+5.16%) |
Jul 27, 2023 | 11.90 | 12.17 | 10.75 | 11.05 | 1,012,194 | -0.79(-6.67%) |
Jul 26, 2023 | 10.76 | 11.86 | 10.70 | 11.84 | 1,700,438 | +1.14(+10.65%) |
Jul 25, 2023 | 10.89 | 11.15 | 10.60 | 10.70 | 732,816 | -0.05(-0.47%) |
Jul 24, 2023 | 10.90 | 11.20 | 10.60 | 10.75 | 302,984 | -0.11(-1.01%) |
Jul 21, 2023 | 10.97 | 10.97 | 10.55 | 10.86 | 377,417 | +0.01(+0.09%) |
Jul 20, 2023 | 10.84 | 11.15 | 10.68 | 10.85 | 316,282 | +0.04(+0.37%) |
Jul 19, 2023 | 11.22 | 11.40 | 10.59 | 10.81 | 457,897 | -0.48(-4.25%) |
Jul 18, 2023 | 11.36 | 11.40 | 10.90 | 11.29 | 413,411 | -0.07(-0.62%) |
Jul 17, 2023 | 10.79 | 11.46 | 10.66 | 11.36 | 646,852 | +0.53(+4.89%) |
Jul 14, 2023 | 11.06 | 11.33 | 10.71 | 10.83 | 409,670 | -0.20(-1.81%) |
Jul 13, 2023 | 11.39 | 11.49 | 11.02 | 11.03 | 240,444 | -0.27(-2.39%) |
Jul 12, 2023 | 11.37 | 11.42 | 11.03 | 11.30 | 424,264 | +0.09(+0.80%) |
Jul 11, 2023 | 11.06 | 11.27 | 10.84 | 11.21 | 446,026 | +0.23(+2.09%) |
Jul 10, 2023 | 10.62 | 11.01 | 10.54 | 10.98 | 785,658 | +0.39(+3.68%) |
Jul 07, 2023 | 11.42 | 11.51 | 10.54 | 10.59 | 1,283,933 | -0.83(-7.27%) |
Jul 06, 2023 | 11.19 | 11.68 | 11.10 | 11.42 | 534,840 | +0.14(+1.24%) |
Jul 05, 2023 | 11.33 | 11.43 | 10.93 | 11.28 | 1,349,648 | -0.12(-1.05%) |
Jul 03, 2023 | 10.95 | 11.42 | 10.94 | 11.40 | 272,403 | +0.29(+2.61%) |
Jun 30, 2023 | 11.27 | 11.66 | 11.04 | 11.11 | 1,163,557 | +0.28(+2.59%) |
Jun 29, 2023 | 10.92 | 11.00 | 10.48 | 10.83 | 619,101 | +0.02(+0.19%) |
Jun 28, 2023 | 10.28 | 10.82 | 10.18 | 10.81 | 533,292 | +0.53(+5.16%) |
Jun 27, 2023 | 10.00 | 10.57 | 10.00 | 10.28 | 769,181 | +0.37(+3.73%) |
Jun 26, 2023 | 9.470 | 10.33 | 9.300 | 9.910 | 1,542,966 | +0.78(+8.54%) |
Jun 23, 2023 | 8.710 | 9.130 | 8.570 | 9.130 | 1,578,396 | +0.31(+3.51%) |
Jun 22, 2023 | 8.650 | 9.040 | 8.589 | 8.820 | 404,978 | +0.07(+0.80%) |
Jun 21, 2023 | 8.630 | 8.850 | 8.250 | 8.750 | 802,850 | +0.26(+3.06%) |
Jun 20, 2023 | 8.140 | 8.710 | 7.810 | 8.490 | 1,695,190 | +0.27(+3.28%) |
Jun 16, 2023 | 8.770 | 8.770 | 8.120 | 8.220 | 826,330 | -0.46(-5.30%) |
Jun 15, 2023 | 8.490 | 8.850 | 8.422 | 8.680 | 389,431 | +0.18(+2.12%) |
Jun 14, 2023 | 8.870 | 8.969 | 8.430 | 8.500 | 592,338 | -0.27(-3.08%) |
Jun 13, 2023 | 8.320 | 8.820 | 8.320 | 8.770 | 627,502 | +0.54(+6.56%) |
Jun 12, 2023 | 7.800 | 8.290 | 7.701 | 8.230 | 779,980 | +0.49(+6.33%) |
Jun 09, 2023 | 7.780 | 8.370 | 7.600 | 7.740 | 2,981,603 | +0.00(+0.00%) |
Jun 08, 2023 | 7.550 | 7.790 | 7.502 | 7.740 | 2,317,276 | +0.12(+1.57%) |
Jun 07, 2023 | 7.720 | 7.790 | 7.550 | 7.620 | 782,494 | -0.08(-1.04%) |
Jun 06, 2023 | 7.660 | 7.805 | 7.590 | 7.700 | 1,095,059 | -0.01(-0.13%) |
Jun 05, 2023 | 7.680 | 7.830 | 7.540 | 7.710 | 1,131,366 | +0.04(+0.52%) |
Jun 02, 2023 | 7.800 | 7.900 | 7.430 | 7.670 | 738,590 | -0.08(-1.03%) |