Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.200 | 9.350 | 9.150 | 9.190 | 475,817 | -0.01(-0.11%) |
May 30, 2024 | 9.110 | 9.250 | 9.070 | 9.200 | 360,419 | +0.15(+1.66%) |
May 29, 2024 | 8.950 | 9.130 | 8.930 | 9.050 | 291,827 | -0.04(-0.44%) |
May 28, 2024 | 8.820 | 9.180 | 8.820 | 9.090 | 350,886 | +0.25(+2.83%) |
May 24, 2024 | 9.200 | 9.240 | 8.755 | 8.840 | 491,529 | -0.34(-3.70%) |
May 23, 2024 | 9.450 | 9.450 | 8.970 | 9.180 | 611,740 | -0.23(-2.44%) |
May 22, 2024 | 9.190 | 9.620 | 9.160 | 9.410 | 611,737 | +0.14(+1.51%) |
May 21, 2024 | 8.870 | 9.270 | 8.860 | 9.270 | 582,206 | +0.32(+3.58%) |
May 20, 2024 | 8.260 | 8.950 | 8.160 | 8.950 | 1,042,170 | +0.70(+8.48%) |
May 17, 2024 | 8.360 | 8.460 | 8.185 | 8.250 | 739,317 | -0.10(-1.20%) |
May 16, 2024 | 8.560 | 8.730 | 8.285 | 8.350 | 697,881 | -0.31(-3.58%) |
May 15, 2024 | 9.180 | 9.260 | 8.575 | 8.660 | 654,897 | -0.38(-4.20%) |
May 14, 2024 | 8.910 | 9.240 | 8.835 | 9.040 | 1,161,836 | +0.40(+4.63%) |
May 13, 2024 | 8.600 | 8.900 | 8.570 | 8.640 | 1,105,433 | +0.30(+3.60%) |
May 10, 2024 | 8.290 | 8.470 | 7.900 | 8.340 | 1,602,831 | +0.05(+0.60%) |
May 09, 2024 | 7.555 | 8.860 | 7.545 | 8.290 | 3,215,621 | -1.41(-14.54%) |
May 08, 2024 | 9.780 | 9.875 | 9.500 | 9.700 | 369,903 | -0.20(-2.02%) |
May 07, 2024 | 9.860 | 10.04 | 9.850 | 9.900 | 223,278 | +0.04(+0.41%) |
May 06, 2024 | 10.26 | 10.30 | 9.830 | 9.860 | 284,972 | -0.32(-3.14%) |
May 03, 2024 | 10.19 | 10.34 | 10.07 | 10.18 | 281,692 | +0.19(+1.90%) |
May 02, 2024 | 10.32 | 10.32 | 9.900 | 9.990 | 281,620 | -0.19(-1.87%) |
May 01, 2024 | 10.07 | 10.44 | 10.07 | 10.18 | 312,625 | +0.09(+0.89%) |
Apr 30, 2024 | 10.22 | 10.30 | 10.05 | 10.09 | 486,322 | -0.22(-2.13%) |
Apr 29, 2024 | 10.10 | 10.35 | 10.08 | 10.31 | 260,979 | +0.28(+2.79%) |
Apr 26, 2024 | 9.840 | 10.10 | 9.800 | 10.03 | 238,307 | +0.16(+1.62%) |
Apr 25, 2024 | 10.02 | 10.08 | 9.810 | 9.870 | 278,357 | -0.30(-2.95%) |
Apr 24, 2024 | 10.21 | 10.26 | 10.00 | 10.17 | 432,592 | -0.10(-0.97%) |
Apr 23, 2024 | 10.26 | 10.34 | 10.14 | 10.27 | 278,231 | +0.01(+0.10%) |
Apr 22, 2024 | 10.35 | 10.37 | 10.00 | 10.26 | 281,124 | +0.01(+0.10%) |
Apr 19, 2024 | 10.02 | 10.29 | 10.01 | 10.25 | 339,282 | +0.14(+1.38%) |
Apr 18, 2024 | 10.14 | 10.38 | 10.03 | 10.11 | 290,125 | -0.05(-0.49%) |
Apr 17, 2024 | 10.29 | 10.39 | 9.990 | 10.16 | 339,735 | -0.08(-0.78%) |
Apr 16, 2024 | 10.36 | 10.36 | 10.00 | 10.24 | 318,789 | -0.19(-1.82%) |
Apr 15, 2024 | 10.37 | 10.48 | 10.17 | 10.43 | 459,845 | +0.03(+0.29%) |
Apr 12, 2024 | 10.68 | 10.84 | 10.36 | 10.40 | 366,245 | -0.35(-3.26%) |
Apr 11, 2024 | 10.99 | 11.05 | 10.73 | 10.75 | 259,499 | -0.19(-1.74%) |
Apr 10, 2024 | 10.83 | 10.99 | 10.54 | 10.94 | 371,817 | -0.25(-2.23%) |
Apr 09, 2024 | 11.06 | 11.35 | 11.06 | 11.19 | 234,516 | +0.12(+1.08%) |
Apr 08, 2024 | 11.10 | 11.33 | 11.03 | 11.07 | 288,128 | +0.05(+0.45%) |
Apr 05, 2024 | 10.72 | 11.08 | 10.70 | 11.02 | 261,566 | +0.21(+1.94%) |
Apr 04, 2024 | 11.11 | 11.14 | 10.75 | 10.81 | 302,797 | -0.18(-1.64%) |
Apr 03, 2024 | 10.60 | 11.01 | 10.52 | 10.99 | 359,135 | +0.36(+3.39%) |
Apr 02, 2024 | 11.01 | 11.06 | 10.44 | 10.63 | 593,367 | -0.66(-5.85%) |
Apr 01, 2024 | 11.69 | 11.69 | 11.26 | 11.29 | 438,502 | -0.36(-3.09%) |
Mar 28, 2024 | 11.59 | 11.74 | 11.51 | 11.65 | 517,451 | +0.09(+0.78%) |
Mar 27, 2024 | 11.45 | 11.68 | 11.35 | 11.56 | 636,589 | +0.22(+1.94%) |
Mar 26, 2024 | 11.27 | 11.48 | 11.19 | 11.34 | 302,051 | +0.23(+2.07%) |
Mar 25, 2024 | 11.11 | 11.30 | 11.05 | 11.11 | 280,892 | +0.03(+0.27%) |
Mar 22, 2024 | 11.36 | 11.37 | 11.08 | 11.08 | 352,885 | -0.31(-2.72%) |
Mar 21, 2024 | 11.56 | 11.67 | 11.22 | 11.39 | 655,563 | -0.11(-0.96%) |
Mar 20, 2024 | 11.22 | 11.54 | 11.09 | 11.50 | 452,063 | +0.31(+2.77%) |
Mar 19, 2024 | 10.94 | 11.28 | 10.94 | 11.19 | 626,943 | +0.23(+2.10%) |
Mar 18, 2024 | 11.02 | 11.09 | 10.88 | 10.96 | 879,911 | -0.05(-0.45%) |
Mar 15, 2024 | 10.85 | 11.06 | 10.65 | 11.01 | 1,151,473 | +0.16(+1.47%) |
Mar 14, 2024 | 10.78 | 10.93 | 10.57 | 10.85 | 959,473 | +0.01(+0.09%) |
Mar 13, 2024 | 10.43 | 11.00 | 10.40 | 10.84 | 1,019,804 | +0.42(+4.03%) |
Mar 12, 2024 | 9.880 | 10.46 | 9.620 | 10.42 | 626,627 | +0.53(+5.36%) |
Mar 11, 2024 | 10.14 | 10.35 | 9.610 | 9.890 | 1,191,143 | -0.45(-4.35%) |
Mar 08, 2024 | 9.670 | 10.36 | 9.593 | 10.34 | 1,766,785 | +0.74(+7.71%) |
Mar 07, 2024 | 9.430 | 10.90 | 9.290 | 9.600 | 3,607,758 | +1.74(+22.14%) |
Mar 06, 2024 | 7.910 | 8.030 | 7.560 | 7.860 | 1,433,357 | -0.06(-0.76%) |
Mar 05, 2024 | 8.170 | 8.400 | 7.910 | 7.920 | 607,756 | -0.30(-3.65%) |
Mar 04, 2024 | 8.810 | 8.810 | 8.160 | 8.220 | 864,746 | -0.59(-6.70%) |
Mar 01, 2024 | 8.960 | 8.990 | 8.610 | 8.810 | 634,058 | -0.19(-2.11%) |
Feb 29, 2024 | 9.360 | 9.360 | 8.880 | 9.000 | 605,481 | -0.18(-1.96%) |
Feb 28, 2024 | 9.470 | 9.490 | 9.150 | 9.180 | 647,501 | -0.33(-3.47%) |
Feb 27, 2024 | 9.450 | 9.610 | 9.340 | 9.510 | 368,341 | +0.18(+1.93%) |
Feb 26, 2024 | 9.490 | 9.610 | 9.260 | 9.330 | 467,821 | -0.16(-1.69%) |
Feb 23, 2024 | 9.500 | 9.520 | 9.280 | 9.490 | 299,939 | +0.08(+0.85%) |
Feb 22, 2024 | 9.390 | 9.600 | 9.185 | 9.410 | 596,050 | +0.11(+1.18%) |
Feb 21, 2024 | 9.260 | 9.400 | 8.990 | 9.300 | 626,227 | +0.03(+0.32%) |
Feb 20, 2024 | 9.500 | 9.600 | 9.190 | 9.270 | 442,546 | -0.42(-4.33%) |
Feb 16, 2024 | 9.360 | 9.720 | 9.200 | 9.690 | 466,098 | +0.10(+1.04%) |
Feb 15, 2024 | 8.990 | 9.760 | 8.980 | 9.590 | 555,067 | +0.60(+6.67%) |
Feb 14, 2024 | 9.020 | 9.120 | 8.880 | 8.990 | 413,941 | +0.13(+1.47%) |
Feb 13, 2024 | 8.850 | 9.000 | 8.600 | 8.860 | 536,097 | -0.30(-3.28%) |
Feb 12, 2024 | 8.910 | 9.420 | 8.910 | 9.160 | 520,851 | +0.23(+2.58%) |
Feb 09, 2024 | 8.910 | 9.170 | 8.830 | 8.930 | 502,926 | +0.03(+0.34%) |
Feb 08, 2024 | 9.130 | 9.200 | 8.740 | 8.900 | 666,271 | -0.24(-2.63%) |
Feb 07, 2024 | 9.690 | 9.690 | 9.110 | 9.140 | 346,930 | -0.46(-4.79%) |
Feb 06, 2024 | 9.440 | 9.690 | 9.410 | 9.600 | 351,304 | +0.12(+1.27%) |
Feb 05, 2024 | 10.08 | 10.12 | 9.480 | 9.480 | 444,425 | -0.73(-7.15%) |
Feb 02, 2024 | 10.14 | 10.30 | 9.990 | 10.21 | 306,402 | -0.06(-0.58%) |
Feb 01, 2024 | 10.16 | 10.41 | 10.01 | 10.27 | 300,915 | +0.18(+1.78%) |
Jan 31, 2024 | 10.30 | 10.49 | 10.06 | 10.09 | 393,772 | -0.22(-2.13%) |
Jan 30, 2024 | 10.38 | 10.51 | 10.29 | 10.31 | 288,573 | -0.16(-1.53%) |
Jan 29, 2024 | 10.67 | 10.67 | 10.26 | 10.47 | 476,771 | -0.16(-1.51%) |
Jan 26, 2024 | 10.75 | 10.79 | 10.53 | 10.63 | 372,586 | -0.07(-0.65%) |
Jan 25, 2024 | 10.88 | 10.91 | 10.58 | 10.70 | 332,394 | -0.06(-0.56%) |
Jan 24, 2024 | 11.00 | 11.00 | 10.67 | 10.76 | 305,448 | -0.07(-0.65%) |
Jan 23, 2024 | 10.95 | 11.01 | 10.69 | 10.83 | 544,299 | +0.06(+0.56%) |
Jan 22, 2024 | 10.37 | 10.86 | 10.29 | 10.77 | 482,451 | +0.56(+5.48%) |
Jan 19, 2024 | 10.18 | 10.23 | 9.880 | 10.21 | 382,284 | +0.10(+0.99%) |
Jan 18, 2024 | 10.24 | 10.24 | 9.930 | 10.11 | 317,419 | -0.05(-0.49%) |
Jan 17, 2024 | 10.14 | 10.21 | 9.780 | 10.16 | 440,557 | -0.19(-1.84%) |
Jan 16, 2024 | 10.29 | 10.48 | 9.995 | 10.35 | 469,841 | -0.08(-0.77%) |
Jan 12, 2024 | 10.58 | 10.75 | 10.41 | 10.43 | 440,152 | -0.13(-1.23%) |
Jan 11, 2024 | 10.62 | 10.74 | 10.46 | 10.56 | 534,120 | +0.00(+0.00%) |
Jan 10, 2024 | 10.50 | 10.77 | 10.44 | 10.56 | 577,587 | +0.05(+0.48%) |
Jan 09, 2024 | 10.04 | 10.53 | 9.920 | 10.51 | 579,406 | +0.35(+3.44%) |
Jan 08, 2024 | 9.800 | 10.18 | 9.730 | 10.16 | 476,144 | +0.40(+4.10%) |
Jan 05, 2024 | 9.320 | 9.760 | 9.110 | 9.760 | 1,410,388 | +0.38(+4.05%) |
Jan 04, 2024 | 9.670 | 9.745 | 9.360 | 9.380 | 1,047,272 | -0.35(-3.60%) |
Jan 03, 2024 | 10.11 | 10.11 | 9.715 | 9.730 | 597,531 | -0.43(-4.23%) |
Jan 02, 2024 | 10.33 | 10.63 | 10.10 | 10.16 | 562,361 | -0.19(-1.84%) |
Dec 29, 2023 | 10.55 | 10.68 | 10.30 | 10.35 | 297,097 | -0.26(-2.45%) |
Dec 28, 2023 | 10.64 | 10.84 | 10.56 | 10.61 | 344,419 | -0.11(-1.03%) |
Dec 27, 2023 | 10.88 | 10.92 | 10.68 | 10.72 | 259,467 | -0.07(-0.65%) |
Dec 26, 2023 | 10.76 | 10.82 | 10.55 | 10.79 | 268,952 | +0.11(+1.03%) |
Dec 22, 2023 | 10.77 | 10.88 | 10.55 | 10.68 | 347,282 | -0.01(-0.09%) |
Dec 21, 2023 | 10.69 | 10.81 | 10.57 | 10.69 | 388,664 | +0.15(+1.42%) |
Dec 20, 2023 | 10.71 | 10.89 | 10.50 | 10.54 | 594,945 | -0.14(-1.31%) |
Dec 19, 2023 | 10.51 | 10.77 | 10.51 | 10.68 | 617,058 | +0.24(+2.30%) |
Dec 18, 2023 | 10.59 | 10.78 | 10.43 | 10.44 | 505,705 | -0.08(-0.76%) |
Dec 15, 2023 | 11.02 | 11.02 | 10.45 | 10.52 | 1,415,112 | -0.46(-4.19%) |
Dec 14, 2023 | 11.25 | 11.56 | 10.88 | 10.98 | 510,359 | -0.02(-0.18%) |
Dec 13, 2023 | 10.86 | 11.09 | 10.63 | 11.00 | 559,787 | +0.23(+2.14%) |
Dec 12, 2023 | 10.77 | 10.90 | 10.59 | 10.77 | 467,831 | +0.02(+0.19%) |
Dec 11, 2023 | 11.06 | 11.15 | 10.71 | 10.75 | 328,387 | -0.33(-2.98%) |
Dec 08, 2023 | 10.96 | 11.17 | 10.92 | 11.08 | 566,072 | +0.06(+0.54%) |
Dec 07, 2023 | 10.83 | 11.02 | 10.74 | 11.02 | 354,137 | +0.26(+2.42%) |
Dec 06, 2023 | 10.85 | 11.13 | 10.74 | 10.76 | 378,328 | +0.02(+0.19%) |
Dec 05, 2023 | 11.05 | 11.10 | 10.67 | 10.74 | 299,004 | -0.32(-2.89%) |
Dec 04, 2023 | 10.92 | 11.29 | 10.77 | 11.06 | 447,527 | +0.13(+1.19%) |
Dec 01, 2023 | 10.57 | 11.16 | 10.57 | 10.93 | 456,507 | +0.27(+2.53%) |
Nov 30, 2023 | 10.55 | 10.66 | 10.37 | 10.66 | 501,684 | +0.19(+1.81%) |
Nov 29, 2023 | 10.58 | 10.83 | 10.36 | 10.47 | 533,143 | +0.00(+0.00%) |
Nov 28, 2023 | 10.45 | 10.52 | 10.21 | 10.47 | 574,827 | +0.06(+0.58%) |
Nov 27, 2023 | 10.57 | 10.64 | 10.09 | 10.41 | 680,481 | -0.13(-1.23%) |
Nov 24, 2023 | 10.02 | 10.58 | 10.02 | 10.54 | 321,378 | +0.44(+4.36%) |
Nov 22, 2023 | 9.930 | 10.29 | 9.930 | 10.10 | 220,390 | +0.24(+2.43%) |
Nov 21, 2023 | 9.890 | 10.05 | 9.650 | 9.860 | 377,262 | -0.15(-1.50%) |
Nov 20, 2023 | 9.740 | 10.20 | 9.740 | 10.01 | 390,760 | +0.19(+1.93%) |
Nov 17, 2023 | 9.780 | 9.990 | 9.590 | 9.820 | 620,812 | +0.13(+1.34%) |
Nov 16, 2023 | 9.840 | 9.890 | 9.490 | 9.690 | 297,198 | -0.09(-0.92%) |
Nov 15, 2023 | 9.690 | 9.909 | 9.670 | 9.780 | 1,118,408 | +0.02(+0.20%) |
Nov 14, 2023 | 9.530 | 10.06 | 9.470 | 9.760 | 455,654 | +0.56(+6.09%) |
Nov 13, 2023 | 9.370 | 9.460 | 9.070 | 9.200 | 441,505 | -0.10(-1.08%) |
Nov 10, 2023 | 9.470 | 9.510 | 8.960 | 9.300 | 643,644 | -0.13(-1.38%) |
Nov 09, 2023 | 9.980 | 10.32 | 9.080 | 9.430 | 1,060,705 | -0.49(-4.94%) |
Nov 08, 2023 | 8.570 | 10.14 | 8.330 | 9.920 | 1,840,990 | +1.37(+16.02%) |
Nov 07, 2023 | 8.590 | 8.830 | 8.480 | 8.550 | 610,865 | +0.05(+0.59%) |
Nov 06, 2023 | 8.650 | 8.770 | 8.440 | 8.500 | 677,406 | -0.17(-1.96%) |
Nov 03, 2023 | 8.170 | 8.750 | 8.150 | 8.670 | 635,870 | +0.67(+8.38%) |
Nov 02, 2023 | 7.360 | 8.020 | 7.360 | 8.000 | 876,247 | +0.72(+9.89%) |
Nov 01, 2023 | 7.400 | 7.610 | 7.260 | 7.280 | 735,426 | -0.09(-1.22%) |
Oct 31, 2023 | 7.510 | 7.670 | 7.245 | 7.370 | 1,578,121 | -0.13(-1.73%) |
Oct 30, 2023 | 7.490 | 7.570 | 7.300 | 7.500 | 400,846 | +0.09(+1.21%) |
Oct 27, 2023 | 7.370 | 7.570 | 7.320 | 7.410 | 595,291 | +0.11(+1.51%) |
Oct 26, 2023 | 7.420 | 7.600 | 7.120 | 7.300 | 875,832 | -0.25(-3.31%) |
Oct 25, 2023 | 7.830 | 7.890 | 7.530 | 7.550 | 350,737 | -0.42(-5.27%) |
Oct 24, 2023 | 7.920 | 8.150 | 7.840 | 7.970 | 527,640 | +0.09(+1.14%) |
Oct 23, 2023 | 8.020 | 8.130 | 7.750 | 7.880 | 620,327 | -0.13(-1.62%) |
Oct 20, 2023 | 8.140 | 8.225 | 7.830 | 8.010 | 1,055,721 | -0.16(-1.96%) |
Oct 19, 2023 | 8.090 | 8.205 | 7.975 | 8.170 | 462,430 | +0.04(+0.49%) |
Oct 18, 2023 | 8.050 | 8.300 | 7.950 | 8.130 | 492,038 | +0.03(+0.37%) |
Oct 17, 2023 | 7.710 | 8.270 | 7.710 | 8.100 | 690,664 | +0.34(+4.38%) |
Oct 16, 2023 | 7.790 | 7.970 | 7.620 | 7.760 | 825,025 | -0.02(-0.26%) |
Oct 13, 2023 | 7.860 | 8.046 | 7.770 | 7.780 | 531,353 | -0.11(-1.39%) |
Oct 12, 2023 | 8.150 | 8.170 | 7.880 | 7.890 | 648,445 | -0.30(-3.66%) |
Oct 11, 2023 | 8.510 | 8.570 | 8.170 | 8.190 | 699,686 | -0.38(-4.43%) |
Oct 10, 2023 | 8.560 | 9.020 | 8.430 | 8.570 | 708,500 | +0.10(+1.18%) |
Oct 09, 2023 | 8.420 | 8.690 | 8.220 | 8.470 | 656,635 | -0.09(-1.05%) |
Oct 06, 2023 | 8.210 | 8.970 | 8.060 | 8.560 | 779,075 | +0.18(+2.15%) |
Oct 05, 2023 | 8.510 | 8.680 | 8.320 | 8.380 | 1,106,955 | -0.27(-3.12%) |
Oct 04, 2023 | 8.180 | 8.690 | 7.650 | 8.650 | 1,782,424 | +0.09(+1.05%) |
Oct 03, 2023 | 11.00 | 11.19 | 8.310 | 8.560 | 2,974,096 | -3.17(-27.02%) |
Oct 02, 2023 | 11.20 | 11.73 | 11.08 | 11.73 | 679,727 | +0.48(+4.27%) |
Sep 29, 2023 | 11.78 | 11.79 | 11.07 | 11.25 | 484,396 | -0.54(-4.58%) |
Sep 28, 2023 | 11.81 | 12.13 | 11.70 | 11.79 | 569,064 | +0.00(+0.00%) |
Sep 27, 2023 | 11.64 | 11.95 | 11.60 | 11.79 | 583,518 | +0.19(+1.64%) |
Sep 26, 2023 | 11.96 | 12.05 | 11.58 | 11.60 | 358,325 | -0.38(-3.17%) |
Sep 25, 2023 | 11.81 | 12.05 | 11.90 | 11.98 | 375,055 | -0.02(-0.17%) |
Sep 22, 2023 | 12.06 | 12.08 | 11.79 | 12.00 | 484,649 | -0.03(-0.25%) |
Sep 21, 2023 | 12.18 | 12.19 | 11.89 | 12.03 | 425,506 | -0.19(-1.55%) |
Sep 20, 2023 | 12.06 | 12.41 | 11.93 | 12.22 | 438,294 | +0.22(+1.83%) |
Sep 19, 2023 | 12.41 | 12.47 | 11.84 | 12.00 | 731,740 | -0.50(-4.00%) |
Sep 18, 2023 | 12.51 | 12.61 | 12.34 | 12.50 | 400,304 | -0.01(-0.08%) |
Sep 15, 2023 | 12.38 | 12.56 | 12.05 | 12.51 | 1,386,721 | +0.01(+0.08%) |
Sep 14, 2023 | 12.81 | 12.99 | 12.49 | 12.50 | 577,135 | -0.27(-2.11%) |
Sep 13, 2023 | 12.65 | 12.83 | 12.37 | 12.77 | 457,489 | +0.12(+0.95%) |
Sep 12, 2023 | 12.48 | 12.71 | 12.31 | 12.65 | 630,366 | +0.17(+1.36%) |
Sep 11, 2023 | 12.48 | 12.77 | 12.38 | 12.48 | 419,078 | +0.01(+0.08%) |
Sep 08, 2023 | 12.40 | 12.57 | 12.03 | 12.47 | 531,757 | +0.15(+1.22%) |
Sep 07, 2023 | 12.40 | 12.54 | 12.30 | 12.32 | 588,642 | -0.11(-0.88%) |
Sep 06, 2023 | 12.51 | 12.54 | 12.25 | 12.43 | 339,325 | -0.07(-0.56%) |
Sep 05, 2023 | 12.52 | 12.54 | 12.17 | 12.50 | 466,343 | -0.13(-1.03%) |
Sep 01, 2023 | 12.87 | 13.01 | 12.57 | 12.63 | 568,163 | -0.18(-1.41%) |
Aug 31, 2023 | 12.95 | 12.99 | 12.71 | 12.81 | 540,028 | -0.14(-1.08%) |
Aug 30, 2023 | 12.73 | 13.01 | 12.69 | 12.95 | 357,819 | +0.20(+1.57%) |
Aug 29, 2023 | 12.47 | 12.75 | 12.39 | 12.75 | 483,031 | +0.24(+1.92%) |
Aug 28, 2023 | 12.56 | 12.78 | 12.31 | 12.51 | 339,520 | -0.03(-0.24%) |
Aug 25, 2023 | 12.78 | 12.96 | 12.54 | 12.54 | 919,187 | -0.23(-1.80%) |
Aug 24, 2023 | 12.22 | 13.13 | 12.01 | 12.77 | 1,281,085 | +0.83(+6.95%) |
Aug 23, 2023 | 12.05 | 12.19 | 11.66 | 11.94 | 469,093 | -0.06(-0.50%) |
Aug 22, 2023 | 11.79 | 12.03 | 11.73 | 12.00 | 504,648 | +0.25(+2.13%) |
Aug 21, 2023 | 11.39 | 11.81 | 11.35 | 11.75 | 545,013 | +0.25(+2.17%) |
Aug 18, 2023 | 11.52 | 11.83 | 11.49 | 11.50 | 706,413 | -0.13(-1.12%) |
Aug 17, 2023 | 11.39 | 11.72 | 11.39 | 11.63 | 681,319 | +0.16(+1.39%) |
Aug 16, 2023 | 11.24 | 11.76 | 11.22 | 11.47 | 847,736 | +0.15(+1.33%) |
Aug 15, 2023 | 11.85 | 11.91 | 11.28 | 11.32 | 856,817 | -0.65(-5.43%) |
Aug 14, 2023 | 11.38 | 12.11 | 11.28 | 11.97 | 935,656 | +0.47(+4.09%) |
Aug 11, 2023 | 11.51 | 11.96 | 11.27 | 11.50 | 1,270,080 | -0.31(-2.62%) |
Aug 10, 2023 | 12.84 | 13.09 | 11.57 | 11.81 | 2,654,144 | -1.89(-13.80%) |
Aug 09, 2023 | 13.87 | 14.22 | 13.63 | 13.70 | 495,055 | -0.06(-0.44%) |
Aug 08, 2023 | 13.63 | 13.76 | 13.47 | 13.76 | 243,369 | -0.05(-0.36%) |
Aug 07, 2023 | 13.73 | 13.96 | 13.44 | 13.81 | 483,640 | +0.19(+1.40%) |
Aug 04, 2023 | 13.50 | 13.87 | 13.49 | 13.62 | 593,082 | +0.10(+0.74%) |
Aug 03, 2023 | 13.08 | 13.60 | 12.97 | 13.52 | 549,941 | +0.41(+3.13%) |
Aug 02, 2023 | 13.42 | 13.50 | 12.95 | 13.11 | 417,882 | -0.47(-3.46%) |
Aug 01, 2023 | 13.76 | 13.85 | 13.37 | 13.58 | 417,360 | -0.15(-1.09%) |
Jul 31, 2023 | 13.73 | 13.97 | 13.67 | 13.73 | 486,491 | +0.04(+0.29%) |
Jul 28, 2023 | 13.99 | 14.10 | 13.65 | 13.69 | 440,265 | -0.28(-2.00%) |
Jul 27, 2023 | 14.51 | 14.51 | 13.90 | 13.97 | 370,405 | -0.46(-3.19%) |
Jul 26, 2023 | 14.08 | 14.58 | 14.08 | 14.43 | 527,574 | +0.34(+2.41%) |
Jul 25, 2023 | 13.93 | 14.34 | 13.64 | 14.09 | 416,627 | -0.21(-1.47%) |
Jul 24, 2023 | 14.43 | 14.59 | 14.13 | 14.30 | 506,185 | -0.06(-0.42%) |
Jul 21, 2023 | 13.75 | 14.43 | 13.70 | 14.36 | 662,542 | +0.67(+4.89%) |
Jul 20, 2023 | 13.62 | 13.78 | 13.46 | 13.69 | 420,365 | +0.19(+1.41%) |
Jul 19, 2023 | 12.79 | 13.53 | 12.78 | 13.50 | 274,910 | +0.79(+6.22%) |
Jul 18, 2023 | 12.76 | 13.00 | 12.63 | 12.71 | 477,393 | +0.07(+0.55%) |
Jul 17, 2023 | 12.19 | 12.70 | 12.18 | 12.64 | 626,247 | +0.01(+0.08%) |
Jul 14, 2023 | 12.55 | 12.81 | 12.42 | 12.63 | 572,992 | +0.10(+0.80%) |
Jul 13, 2023 | 12.37 | 12.59 | 11.98 | 12.53 | 431,784 | +0.18(+1.46%) |
Jul 12, 2023 | 12.46 | 12.50 | 12.20 | 12.35 | 329,498 | +0.11(+0.90%) |
Jul 11, 2023 | 12.00 | 12.25 | 11.79 | 12.24 | 372,245 | +0.21(+1.75%) |
Jul 10, 2023 | 11.90 | 12.16 | 11.73 | 12.03 | 411,974 | +0.00(+0.00%) |
Jul 07, 2023 | 12.04 | 12.17 | 11.89 | 12.03 | 667,756 | +0.02(+0.17%) |
Jul 06, 2023 | 11.97 | 12.30 | 11.84 | 12.01 | 813,133 | -0.05(-0.41%) |
Jul 05, 2023 | 11.28 | 12.13 | 11.28 | 12.06 | 916,070 | +0.83(+7.39%) |
Jul 03, 2023 | 11.30 | 11.30 | 10.92 | 11.23 | 430,525 | -0.27(-2.35%) |
Jun 30, 2023 | 12.08 | 12.27 | 10.98 | 11.50 | 1,793,605 | -0.46(-3.85%) |
Jun 29, 2023 | 11.79 | 12.13 | 11.79 | 11.96 | 330,462 | +0.15(+1.27%) |
Jun 28, 2023 | 11.74 | 11.91 | 11.63 | 11.81 | 505,360 | +0.03(+0.25%) |
Jun 27, 2023 | 12.02 | 12.02 | 11.59 | 11.78 | 561,683 | -0.22(-1.83%) |
Jun 26, 2023 | 12.00 | 12.43 | 11.90 | 12.00 | 598,788 | -0.02(-0.17%) |
Jun 23, 2023 | 12.20 | 12.30 | 11.88 | 12.02 | 7,141,824 | -0.18(-1.48%) |
Jun 22, 2023 | 12.10 | 12.42 | 12.00 | 12.20 | 673,494 | +0.11(+0.91%) |
Jun 21, 2023 | 12.20 | 12.35 | 12.08 | 12.09 | 592,873 | -0.11(-0.90%) |
Jun 20, 2023 | 11.74 | 12.36 | 11.74 | 12.20 | 758,403 | -0.16(-1.29%) |
Jun 16, 2023 | 12.33 | 12.74 | 12.17 | 12.36 | 843,262 | +0.18(+1.48%) |