Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.40 | 11.64 | 11.01 | 11.13 | 27,710 | -0.15(-1.33%) |
May 30, 2024 | 11.38 | 11.57 | 11.04 | 11.28 | 27,826 | +0.12(+1.08%) |
May 29, 2024 | 11.54 | 11.59 | 11.10 | 11.16 | 14,330 | -0.30(-2.62%) |
May 28, 2024 | 11.57 | 11.97 | 11.10 | 11.46 | 34,394 | -0.12(-1.04%) |
May 24, 2024 | 12.14 | 12.14 | 11.35 | 11.58 | 26,133 | -0.29(-2.44%) |
May 23, 2024 | 12.77 | 12.99 | 11.71 | 11.87 | 32,515 | -0.82(-6.46%) |
May 22, 2024 | 12.65 | 12.98 | 12.01 | 12.69 | 57,995 | +0.53(+4.36%) |
May 21, 2024 | 12.86 | 13.12 | 12.10 | 12.16 | 128,743 | -0.81(-6.25%) |
May 20, 2024 | 11.80 | 13.02 | 11.63 | 12.97 | 93,929 | +1.12(+9.45%) |
May 17, 2024 | 12.23 | 12.87 | 11.66 | 11.85 | 66,502 | -0.56(-4.51%) |
May 16, 2024 | 12.01 | 13.10 | 11.93 | 12.41 | 96,612 | +0.39(+3.24%) |
May 15, 2024 | 12.47 | 12.47 | 10.79 | 12.02 | 176,308 | +0.93(+8.39%) |
May 14, 2024 | 11.28 | 11.64 | 10.29 | 11.09 | 66,854 | -0.07(-0.63%) |
May 13, 2024 | 11.17 | 11.52 | 10.95 | 11.16 | 85,055 | +0.00(+0.00%) |
May 10, 2024 | 10.06 | 11.20 | 10.06 | 11.16 | 67,211 | +1.06(+10.50%) |
May 09, 2024 | 9.510 | 10.23 | 9.510 | 10.10 | 35,578 | +0.40(+4.12%) |
May 08, 2024 | 9.780 | 10.26 | 9.530 | 9.700 | 30,255 | -0.33(-3.29%) |
May 07, 2024 | 10.57 | 10.57 | 9.780 | 10.03 | 34,888 | -0.40(-3.84%) |
May 06, 2024 | 10.23 | 10.66 | 10.03 | 10.43 | 37,844 | +0.26(+2.56%) |
May 03, 2024 | 10.00 | 10.17 | 9.850 | 10.17 | 16,725 | +0.16(+1.60%) |
May 02, 2024 | 9.969 | 10.17 | 9.744 | 10.01 | 21,706 | +0.21(+2.14%) |
May 01, 2024 | 9.780 | 10.02 | 9.750 | 9.800 | 28,888 | -0.10(-1.01%) |
Apr 30, 2024 | 10.10 | 10.23 | 9.850 | 9.900 | 41,196 | -0.26(-2.56%) |
Apr 29, 2024 | 10.10 | 10.84 | 9.860 | 10.16 | 58,555 | +0.19(+1.91%) |
Apr 26, 2024 | 9.200 | 9.990 | 9.150 | 9.970 | 37,869 | +0.77(+8.37%) |
Apr 25, 2024 | 9.080 | 9.310 | 8.965 | 9.200 | 11,915 | +0.06(+0.66%) |
Apr 24, 2024 | 9.220 | 9.695 | 8.880 | 9.140 | 49,875 | -0.21(-2.25%) |
Apr 23, 2024 | 9.260 | 9.600 | 9.260 | 9.350 | 31,145 | +0.01(+0.11%) |
Apr 22, 2024 | 9.250 | 9.610 | 9.040 | 9.340 | 48,025 | +0.19(+2.08%) |
Apr 19, 2024 | 8.980 | 9.370 | 8.510 | 9.150 | 65,318 | +0.17(+1.89%) |
Apr 18, 2024 | 9.320 | 9.500 | 8.900 | 8.980 | 50,222 | -0.26(-2.81%) |
Apr 17, 2024 | 9.350 | 9.400 | 8.790 | 9.240 | 42,506 | +0.05(+0.54%) |
Apr 16, 2024 | 9.300 | 9.595 | 9.060 | 9.190 | 49,878 | -0.19(-2.03%) |
Apr 15, 2024 | 9.720 | 10.08 | 9.200 | 9.380 | 44,829 | -0.17(-1.78%) |
Apr 12, 2024 | 9.650 | 10.15 | 9.500 | 9.550 | 46,195 | -0.11(-1.14%) |
Apr 11, 2024 | 9.690 | 9.970 | 9.450 | 9.660 | 48,906 | -0.04(-0.41%) |
Apr 10, 2024 | 10.20 | 10.22 | 9.580 | 9.700 | 74,408 | -0.30(-3.00%) |
Apr 09, 2024 | 10.94 | 11.00 | 10.00 | 10.00 | 200,155 | -1.01(-9.17%) |
Apr 08, 2024 | 11.94 | 11.95 | 11.01 | 11.01 | 102,679 | -0.73(-6.22%) |
Apr 05, 2024 | 12.21 | 12.21 | 11.34 | 11.74 | 88,905 | -0.30(-2.49%) |
Apr 04, 2024 | 12.28 | 12.75 | 11.70 | 12.04 | 143,676 | -0.13(-1.07%) |
Apr 03, 2024 | 11.91 | 12.51 | 11.71 | 12.17 | 94,126 | +0.10(+0.83%) |
Apr 02, 2024 | 12.87 | 12.87 | 11.25 | 12.07 | 142,007 | -0.47(-3.75%) |
Apr 01, 2024 | 11.99 | 14.46 | 11.99 | 12.54 | 280,007 | +0.86(+7.36%) |
Mar 28, 2024 | 10.00 | 12.00 | 10.00 | 11.68 | 159,231 | +1.73(+17.39%) |
Mar 27, 2024 | 10.35 | 10.35 | 9.920 | 9.950 | 28,722 | -0.14(-1.39%) |
Mar 26, 2024 | 9.950 | 10.64 | 9.650 | 10.09 | 94,822 | -0.14(-1.37%) |
Mar 25, 2024 | 10.66 | 11.80 | 10.05 | 10.23 | 376,987 | -0.63(-5.80%) |
Mar 22, 2024 | 10.73 | 11.05 | 10.08 | 10.86 | 118,777 | +0.09(+0.84%) |
Mar 21, 2024 | 9.850 | 11.10 | 9.789 | 10.77 | 238,455 | +1.07(+11.03%) |
Mar 20, 2024 | 9.380 | 9.875 | 9.100 | 9.700 | 118,476 | +0.45(+4.86%) |
Mar 19, 2024 | 8.970 | 9.500 | 8.390 | 9.250 | 166,253 | +0.21(+2.32%) |
Mar 18, 2024 | 8.370 | 9.200 | 8.070 | 9.040 | 147,543 | +0.92(+11.33%) |
Mar 15, 2024 | 7.600 | 8.120 | 7.300 | 8.120 | 96,938 | +0.62(+8.27%) |
Mar 14, 2024 | 7.100 | 7.960 | 7.100 | 7.500 | 246,117 | +0.81(+12.11%) |
Mar 13, 2024 | 6.190 | 6.750 | 6.190 | 6.690 | 50,584 | +0.41(+6.53%) |
Mar 12, 2024 | 6.130 | 6.350 | 6.100 | 6.280 | 120,675 | +0.23(+3.80%) |
Mar 11, 2024 | 6.060 | 6.120 | 5.960 | 6.050 | 182,609 | -0.02(-0.33%) |
Mar 08, 2024 | 5.990 | 6.340 | 5.770 | 6.070 | 176,423 | +0.16(+2.71%) |
Mar 07, 2024 | 6.980 | 6.980 | 5.610 | 5.910 | 461,102 | -0.85(-12.57%) |
Mar 06, 2024 | 7.250 | 7.485 | 6.760 | 6.760 | 117,696 | -0.52(-7.14%) |
Mar 05, 2024 | 7.510 | 7.825 | 7.010 | 7.280 | 106,803 | -0.26(-3.45%) |
Mar 04, 2024 | 7.760 | 8.000 | 7.470 | 7.540 | 189,442 | -0.09(-1.18%) |
Mar 01, 2024 | 7.890 | 8.043 | 7.590 | 7.630 | 67,790 | -0.25(-3.17%) |
Feb 29, 2024 | 8.560 | 8.560 | 7.815 | 7.880 | 103,502 | -0.57(-6.75%) |
Feb 28, 2024 | 8.500 | 8.500 | 8.310 | 8.450 | 13,338 | -0.06(-0.71%) |
Feb 27, 2024 | 8.410 | 8.620 | 8.410 | 8.510 | 10,293 | +0.05(+0.59%) |
Feb 26, 2024 | 8.325 | 8.564 | 8.325 | 8.460 | 12,294 | -0.11(-1.28%) |
Feb 23, 2024 | 8.750 | 8.750 | 8.370 | 8.570 | 17,038 | -0.18(-2.06%) |
Feb 22, 2024 | 8.400 | 8.750 | 8.400 | 8.750 | 20,821 | +0.35(+4.17%) |
Feb 21, 2024 | 8.430 | 8.600 | 8.250 | 8.400 | 57,142 | -0.02(-0.24%) |
Feb 20, 2024 | 8.990 | 8.990 | 8.415 | 8.420 | 30,200 | -0.48(-5.39%) |
Feb 16, 2024 | 8.740 | 9.400 | 8.740 | 8.900 | 68,760 | +0.02(+0.23%) |
Feb 15, 2024 | 8.950 | 8.950 | 8.725 | 8.880 | 58,044 | +0.22(+2.54%) |
Feb 14, 2024 | 8.060 | 9.030 | 8.010 | 8.660 | 109,893 | +0.57(+7.05%) |
Feb 13, 2024 | 8.000 | 8.225 | 7.840 | 8.090 | 7,854 | -0.12(-1.52%) |
Feb 12, 2024 | 8.453 | 8.453 | 8.090 | 8.215 | 4,670 | +0.35(+4.52%) |
Feb 09, 2024 | 7.910 | 8.670 | 7.770 | 7.860 | 27,832 | +0.01(+0.13%) |
Feb 08, 2024 | 7.900 | 8.059 | 7.700 | 7.850 | 9,804 | -0.17(-2.12%) |
Feb 07, 2024 | 8.060 | 8.220 | 7.690 | 8.020 | 34,244 | +0.02(+0.25%) |
Feb 06, 2024 | 7.900 | 8.300 | 7.900 | 8.000 | 28,465 | +0.01(+0.19%) |
Feb 05, 2024 | 7.870 | 8.187 | 7.870 | 7.985 | 39,637 | -0.20(-2.50%) |
Feb 02, 2024 | 8.031 | 8.190 | 7.995 | 8.190 | 3,076 | +0.30(+3.80%) |
Feb 01, 2024 | 7.970 | 8.180 | 7.870 | 7.890 | 34,792 | -0.04(-0.50%) |
Jan 31, 2024 | 8.000 | 8.126 | 7.900 | 7.930 | 173,093 | -0.14(-1.80%) |
Jan 30, 2024 | 7.960 | 8.416 | 7.960 | 8.075 | 6,177 | -0.25(-2.94%) |
Jan 29, 2024 | 8.030 | 8.370 | 7.910 | 8.320 | 12,725 | +0.19(+2.34%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.000 | 8.130 | 3,187 | +0.17(+2.14%) |
Jan 25, 2024 | 8.030 | 8.300 | 7.770 | 7.960 | 19,467 | -0.05(-0.62%) |
Jan 24, 2024 | 8.630 | 8.680 | 8.010 | 8.010 | 15,215 | -0.61(-7.08%) |
Jan 23, 2024 | 8.890 | 8.906 | 8.534 | 8.620 | 7,667 | -0.36(-4.01%) |
Jan 22, 2024 | 8.850 | 9.080 | 8.850 | 8.980 | 29,534 | +0.33(+3.82%) |
Jan 19, 2024 | 8.610 | 8.750 | 8.555 | 8.650 | 20,860 | +0.12(+1.41%) |
Jan 18, 2024 | 8.160 | 8.570 | 8.160 | 8.530 | 44,375 | +0.46(+5.70%) |
Jan 17, 2024 | 8.020 | 8.185 | 7.800 | 8.070 | 140,481 | +0.19(+2.39%) |
Jan 16, 2024 | 7.880 | 8.260 | 7.880 | 7.881 | 13,570 | -0.17(-2.09%) |
Jan 12, 2024 | 7.900 | 8.077 | 7.750 | 8.050 | 11,456 | +0.28(+3.60%) |
Jan 11, 2024 | 7.945 | 7.945 | 7.750 | 7.770 | 2,394 | -0.17(-2.14%) |
Jan 10, 2024 | 7.677 | 7.950 | 7.677 | 7.940 | 86,175 | +0.07(+0.89%) |
Jan 09, 2024 | 7.790 | 8.000 | 7.720 | 7.870 | 43,695 | +0.04(+0.51%) |
Jan 08, 2024 | 8.000 | 8.000 | 7.760 | 7.830 | 52,083 | -0.17(-2.12%) |
Jan 05, 2024 | 7.790 | 8.190 | 7.740 | 8.000 | 29,459 | +0.19(+2.43%) |
Jan 04, 2024 | 7.850 | 7.980 | 7.750 | 7.810 | 10,786 | -0.02(-0.26%) |
Jan 03, 2024 | 7.657 | 7.865 | 7.615 | 7.830 | 16,596 | +0.02(+0.26%) |
Jan 02, 2024 | 7.850 | 8.250 | 7.561 | 7.810 | 19,175 | -0.02(-0.26%) |
Dec 29, 2023 | 7.390 | 7.890 | 7.300 | 7.830 | 59,743 | +0.48(+6.53%) |
Dec 28, 2023 | 7.400 | 7.420 | 7.140 | 7.350 | 15,416 | +0.02(+0.27%) |
Dec 27, 2023 | 6.700 | 7.370 | 6.695 | 7.330 | 92,022 | +0.61(+9.08%) |
Dec 26, 2023 | 7.053 | 7.080 | 6.610 | 6.720 | 140,123 | -0.22(-3.17%) |
Dec 22, 2023 | 6.950 | 6.995 | 6.720 | 6.940 | 31,361 | +0.01(+0.14%) |
Dec 21, 2023 | 6.960 | 7.190 | 6.870 | 6.930 | 13,180 | +0.13(+1.91%) |
Dec 20, 2023 | 7.000 | 7.040 | 6.720 | 6.800 | 57,375 | -0.24(-3.41%) |
Dec 19, 2023 | 7.150 | 7.450 | 6.940 | 7.040 | 58,348 | -0.12(-1.68%) |
Dec 18, 2023 | 7.730 | 7.786 | 7.095 | 7.160 | 37,127 | -0.44(-5.79%) |
Dec 15, 2023 | 7.440 | 7.640 | 7.290 | 7.600 | 29,488 | +0.10(+1.33%) |
Dec 14, 2023 | 7.330 | 7.510 | 7.320 | 7.500 | 70,402 | +0.12(+1.63%) |
Dec 13, 2023 | 6.940 | 7.380 | 6.850 | 7.380 | 13,076 | +0.53(+7.74%) |
Dec 12, 2023 | 7.400 | 7.479 | 6.640 | 6.850 | 86,744 | -0.56(-7.56%) |
Dec 11, 2023 | 7.480 | 7.500 | 7.300 | 7.410 | 27,447 | -0.02(-0.27%) |
Dec 08, 2023 | 7.450 | 7.480 | 7.110 | 7.430 | 21,170 | +0.03(+0.41%) |
Dec 07, 2023 | 7.200 | 7.480 | 7.155 | 7.400 | 290,276 | +0.12(+1.65%) |
Dec 06, 2023 | 7.250 | 7.500 | 7.090 | 7.280 | 11,470 | +0.05(+0.69%) |
Dec 05, 2023 | 7.250 | 7.480 | 6.830 | 7.230 | 103,606 | +0.03(+0.42%) |
Dec 04, 2023 | 7.300 | 7.380 | 7.095 | 7.200 | 32,549 | -0.22(-2.96%) |
Dec 01, 2023 | 7.250 | 7.580 | 7.115 | 7.420 | 86,041 | +0.17(+2.34%) |
Nov 30, 2023 | 7.490 | 7.500 | 7.180 | 7.250 | 22,800 | -0.20(-2.68%) |
Nov 29, 2023 | 7.390 | 7.500 | 7.149 | 7.450 | 9,445 | +0.20(+2.76%) |
Nov 28, 2023 | 7.360 | 7.360 | 6.990 | 7.250 | 9,151 | +0.08(+1.12%) |
Nov 27, 2023 | 7.180 | 7.290 | 6.604 | 7.170 | 27,740 | +0.02(+0.28%) |
Nov 24, 2023 | 7.000 | 7.180 | 6.650 | 7.150 | 65,090 | +0.01(+0.14%) |
Nov 22, 2023 | 7.590 | 7.590 | 7.130 | 7.140 | 22,630 | -0.36(-4.80%) |
Nov 21, 2023 | 7.190 | 7.500 | 7.040 | 7.500 | 16,779 | +0.25(+3.45%) |
Nov 20, 2023 | 8.010 | 8.250 | 7.090 | 7.250 | 88,432 | -0.68(-8.58%) |
Nov 17, 2023 | 7.350 | 7.930 | 7.225 | 7.930 | 63,130 | +0.66(+9.08%) |
Nov 16, 2023 | 7.420 | 7.500 | 7.030 | 7.270 | 43,470 | -0.14(-1.89%) |
Nov 15, 2023 | 9.140 | 9.140 | 7.250 | 7.410 | 82,527 | -1.34(-15.31%) |
Nov 14, 2023 | 9.050 | 9.140 | 8.530 | 8.750 | 37,918 | +0.05(+0.57%) |
Nov 13, 2023 | 8.930 | 9.000 | 8.700 | 8.700 | 24,066 | -0.10(-1.14%) |
Nov 10, 2023 | 8.980 | 8.980 | 8.680 | 8.800 | 16,858 | +0.19(+2.21%) |
Nov 09, 2023 | 9.310 | 9.310 | 8.249 | 8.610 | 16,731 | -0.41(-4.55%) |
Nov 08, 2023 | 8.750 | 9.170 | 8.663 | 9.020 | 14,698 | -0.06(-0.66%) |
Nov 07, 2023 | 8.490 | 9.120 | 8.490 | 9.080 | 14,973 | +0.42(+4.85%) |
Nov 06, 2023 | 8.780 | 8.800 | 8.370 | 8.660 | 60,410 | +0.06(+0.70%) |
Nov 03, 2023 | 9.400 | 9.840 | 7.580 | 8.600 | 74,789 | -0.54(-5.91%) |
Nov 02, 2023 | 8.640 | 9.220 | 8.320 | 9.140 | 57,035 | +0.57(+6.65%) |
Nov 01, 2023 | 8.760 | 8.800 | 8.565 | 8.570 | 7,826 | -0.05(-0.58%) |
Oct 31, 2023 | 8.370 | 8.920 | 8.370 | 8.620 | 5,141 | +0.15(+1.77%) |
Oct 30, 2023 | 8.740 | 8.750 | 8.129 | 8.470 | 22,752 | -0.02(-0.24%) |
Oct 27, 2023 | 9.000 | 9.210 | 8.280 | 8.490 | 71,009 | -0.29(-3.30%) |
Oct 26, 2023 | 9.300 | 9.340 | 8.615 | 8.780 | 50,267 | -0.49(-5.29%) |
Oct 25, 2023 | 9.920 | 9.920 | 9.101 | 9.270 | 39,180 | -0.74(-7.39%) |
Oct 24, 2023 | 9.900 | 10.15 | 9.700 | 10.01 | 19,130 | +0.21(+2.14%) |
Oct 23, 2023 | 10.43 | 11.12 | 9.690 | 9.800 | 36,271 | -0.44(-4.30%) |
Oct 20, 2023 | 10.37 | 10.55 | 9.900 | 10.24 | 54,580 | -0.03(-0.29%) |
Oct 19, 2023 | 10.68 | 11.20 | 10.05 | 10.27 | 66,796 | -0.78(-7.06%) |
Oct 18, 2023 | 10.88 | 11.27 | 10.60 | 11.05 | 43,410 | +0.30(+2.79%) |
Oct 17, 2023 | 10.22 | 11.01 | 9.775 | 10.75 | 70,926 | +0.79(+7.93%) |
Oct 16, 2023 | 9.830 | 10.49 | 9.940 | 9.960 | 20,104 | +0.10(+1.01%) |
Oct 13, 2023 | 10.20 | 10.30 | 9.705 | 9.860 | 11,854 | +0.08(+0.82%) |
Oct 12, 2023 | 10.43 | 10.53 | 9.540 | 9.780 | 55,805 | -0.72(-6.86%) |
Oct 11, 2023 | 9.760 | 10.66 | 9.550 | 10.50 | 95,081 | +0.90(+9.38%) |
Oct 10, 2023 | 9.500 | 10.13 | 9.500 | 9.600 | 88,143 | +0.09(+0.95%) |
Oct 09, 2023 | 11.12 | 11.12 | 9.440 | 9.510 | 170,480 | -1.87(-16.43%) |
Oct 06, 2023 | 11.60 | 11.81 | 11.33 | 11.38 | 12,862 | -0.29(-2.49%) |
Oct 05, 2023 | 11.23 | 11.79 | 10.85 | 11.67 | 21,419 | +0.58(+5.23%) |
Oct 04, 2023 | 11.03 | 11.19 | 10.70 | 11.09 | 20,424 | +0.09(+0.82%) |
Oct 03, 2023 | 11.32 | 11.71 | 10.81 | 11.00 | 39,111 | -0.40(-3.51%) |
Oct 02, 2023 | 11.52 | 12.05 | 11.31 | 11.40 | 20,573 | -0.24(-2.06%) |
Sep 29, 2023 | 11.55 | 11.80 | 11.55 | 11.64 | 12,064 | +0.04(+0.34%) |
Sep 28, 2023 | 11.61 | 11.61 | 11.00 | 11.60 | 63,456 | +0.20(+1.75%) |
Sep 27, 2023 | 12.05 | 12.05 | 11.30 | 11.40 | 26,516 | -0.28(-2.40%) |
Sep 26, 2023 | 12.01 | 12.11 | 11.59 | 11.68 | 27,111 | -0.17(-1.43%) |
Sep 25, 2023 | 11.61 | 11.95 | 11.76 | 11.85 | 32,727 | +0.21(+1.80%) |
Sep 22, 2023 | 12.20 | 12.31 | 11.50 | 11.64 | 99,223 | -0.60(-4.90%) |
Sep 21, 2023 | 12.45 | 13.53 | 12.06 | 12.24 | 71,694 | -0.46(-3.62%) |
Sep 20, 2023 | 12.94 | 13.21 | 12.70 | 12.70 | 57,712 | +0.05(+0.40%) |
Sep 19, 2023 | 12.60 | 12.94 | 12.60 | 12.65 | 42,501 | +0.02(+0.16%) |
Sep 18, 2023 | 12.65 | 12.99 | 12.60 | 12.63 | 79,105 | +0.18(+1.45%) |
Sep 15, 2023 | 13.18 | 13.21 | 12.35 | 12.45 | 281,509 | -0.79(-5.97%) |
Sep 14, 2023 | 13.79 | 13.90 | 13.14 | 13.24 | 76,013 | -0.28(-2.07%) |
Sep 13, 2023 | 15.33 | 15.33 | 13.46 | 13.52 | 91,852 | -1.01(-6.95%) |
Sep 12, 2023 | 15.04 | 15.04 | 14.45 | 14.53 | 23,756 | -0.21(-1.42%) |
Sep 11, 2023 | 14.21 | 14.74 | 57,983 | -1.06(-6.71%) | ||
Sep 06, 2023 | 15.80 | 0 | +0.21(+1.35%) | |||
Sep 05, 2023 | 16.68 | 16.71 | 15.22 | 15.59 | 212,097 | -1.30(-7.70%) |
Sep 01, 2023 | 16.06 | 16.91 | 16.06 | 16.89 | 65,829 | +0.42(+2.55%) |
Aug 31, 2023 | 16.61 | 16.75 | 16.26 | 16.47 | 108,000 | -0.22(-1.32%) |
Aug 30, 2023 | 17.06 | 17.11 | 16.50 | 16.69 | 66,835 | -0.20(-1.18%) |
Aug 29, 2023 | 16.80 | 16.89 | 16.20 | 16.89 | 160,370 | +0.28(+1.69%) |
Aug 28, 2023 | 14.55 | 16.69 | 14.45 | 16.61 | 174,372 | +2.21(+15.35%) |
Aug 25, 2023 | 14.98 | 14.98 | 14.30 | 14.40 | 103,624 | -0.40(-2.70%) |
Aug 24, 2023 | 14.98 | 15.06 | 14.74 | 14.80 | 59,743 | -0.15(-1.00%) |
Aug 23, 2023 | 15.17 | 15.17 | 14.79 | 14.95 | 66,712 | -0.05(-0.33%) |
Aug 22, 2023 | 15.60 | 15.60 | 14.85 | 15.00 | 130,076 | -0.50(-3.23%) |
Aug 21, 2023 | 16.33 | 16.45 | 15.25 | 15.50 | 111,088 | -0.67(-4.14%) |
Aug 18, 2023 | 16.00 | 16.80 | 16.00 | 16.17 | 62,808 | +0.13(+0.81%) |
Aug 17, 2023 | 16.20 | 16.50 | 16.04 | 16.04 | 81,508 | -0.06(-0.37%) |
Aug 16, 2023 | 16.10 | 17.16 | 15.77 | 16.10 | 114,313 | +0.09(+0.56%) |
Aug 15, 2023 | 16.52 | 17.08 | 15.59 | 16.01 | 167,950 | -0.68(-4.07%) |
Aug 14, 2023 | 18.28 | 18.39 | 16.55 | 16.69 | 182,273 | -1.81(-9.78%) |
Aug 11, 2023 | 18.58 | 18.58 | 17.81 | 18.50 | 64,338 | -0.12(-0.64%) |
Aug 10, 2023 | 19.54 | 19.75 | 17.71 | 18.62 | 134,388 | -0.68(-3.52%) |
Aug 09, 2023 | 20.19 | 20.50 | 19.06 | 19.30 | 156,912 | -0.92(-4.55%) |
Aug 08, 2023 | 19.48 | 20.22 | 18.70 | 20.22 | 129,071 | +0.89(+4.60%) |
Aug 07, 2023 | 19.02 | 19.72 | 18.58 | 19.33 | 165,647 | +0.39(+2.06%) |
Aug 04, 2023 | 19.01 | 19.50 | 18.90 | 18.94 | 90,796 | -0.06(-0.32%) |
Aug 03, 2023 | 19.23 | 19.79 | 18.80 | 19.00 | 98,628 | -0.22(-1.14%) |
Aug 02, 2023 | 19.54 | 19.75 | 19.00 | 19.22 | 36,557 | -0.58(-2.93%) |
Aug 01, 2023 | 19.97 | 19.97 | 19.06 | 19.80 | 116,527 | -0.13(-0.65%) |
Jul 31, 2023 | 19.50 | 20.44 | 19.00 | 19.93 | 277,226 | +0.72(+3.75%) |
Jul 28, 2023 | 18.19 | 19.39 | 18.00 | 19.21 | 149,076 | +1.22(+6.78%) |
Jul 27, 2023 | 19.43 | 19.55 | 17.55 | 17.99 | 101,604 | -1.18(-6.16%) |
Jul 26, 2023 | 18.65 | 19.45 | 18.31 | 19.17 | 187,243 | +0.76(+4.13%) |
Jul 25, 2023 | 18.99 | 18.99 | 17.95 | 18.41 | 104,075 | -0.18(-0.97%) |
Jul 24, 2023 | 17.76 | 18.74 | 17.53 | 18.59 | 111,973 | +1.42(+8.27%) |
Jul 21, 2023 | 19.39 | 19.39 | 16.50 | 17.17 | 178,361 | -1.71(-9.06%) |
Jul 20, 2023 | 18.91 | 19.70 | 18.27 | 18.88 | 303,403 | -0.04(-0.21%) |
Jul 19, 2023 | 17.35 | 19.00 | 16.93 | 18.92 | 849,080 | +1.63(+9.43%) |
Jul 18, 2023 | 16.27 | 18.28 | 16.27 | 17.29 | 699,870 | +1.04(+6.40%) |
Jul 17, 2023 | 16.34 | 16.48 | 16.02 | 16.25 | 47,123 | +0.05(+0.31%) |
Jul 14, 2023 | 15.94 | 16.40 | 15.71 | 16.20 | 79,796 | +0.35(+2.21%) |
Jul 13, 2023 | 16.49 | 16.60 | 15.67 | 15.85 | 94,262 | -0.64(-3.88%) |
Jul 12, 2023 | 16.56 | 16.75 | 15.91 | 16.49 | 203,554 | +0.32(+1.98%) |
Jul 11, 2023 | 15.44 | 16.20 | 15.17 | 16.17 | 81,805 | +1.13(+7.51%) |
Jul 10, 2023 | 15.87 | 16.47 | 15.04 | 15.04 | 183,640 | -0.96(-6.00%) |
Jul 07, 2023 | 14.76 | 16.24 | 14.73 | 16.00 | 129,974 | +1.19(+8.04%) |
Jul 06, 2023 | 16.22 | 16.75 | 14.81 | 14.81 | 158,975 | -1.69(-10.24%) |
Jul 05, 2023 | 17.17 | 17.40 | 16.50 | 16.50 | 214,442 | -0.85(-4.90%) |
Jul 03, 2023 | 17.01 | 17.80 | 16.27 | 17.35 | 581,348 | +0.36(+2.12%) |
Jun 30, 2023 | 14.91 | 16.99 | 14.75 | 16.99 | 580,432 | +2.08(+13.95%) |
Jun 29, 2023 | 14.05 | 15.84 | 14.05 | 14.91 | 705,279 | -0.43(-2.80%) |