Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 13.31 | 13.36 | 12.56 | 12.85 | 255,841 | -0.46(-3.46%) |
May 22, 2024 | 13.22 | 13.51 | 13.07 | 13.31 | 231,128 | +0.04(+0.30%) |
May 21, 2024 | 12.87 | 13.58 | 12.87 | 13.27 | 224,667 | +0.36(+2.79%) |
May 20, 2024 | 13.30 | 13.46 | 12.84 | 12.91 | 208,213 | -0.31(-2.34%) |
May 17, 2024 | 13.22 | 13.35 | 13.04 | 13.22 | 232,110 | +0.01(+0.08%) |
May 16, 2024 | 13.72 | 13.72 | 13.19 | 13.21 | 207,409 | -0.57(-4.14%) |
May 15, 2024 | 13.13 | 14.05 | 13.13 | 13.78 | 619,719 | +0.81(+6.25%) |
May 14, 2024 | 12.74 | 13.16 | 12.60 | 12.97 | 481,646 | -0.10(-0.77%) |
May 13, 2024 | 10.90 | 13.30 | 10.60 | 13.07 | 572,307 | +0.33(+2.59%) |
May 10, 2024 | 12.97 | 13.08 | 12.25 | 12.74 | 351,013 | -0.23(-1.77%) |
May 09, 2024 | 13.16 | 13.21 | 12.60 | 12.97 | 216,770 | -0.30(-2.26%) |
May 08, 2024 | 13.31 | 13.50 | 13.00 | 13.27 | 195,643 | -0.18(-1.34%) |
May 07, 2024 | 13.85 | 14.26 | 13.15 | 13.45 | 424,250 | -0.40(-2.89%) |
May 06, 2024 | 14.66 | 14.89 | 13.77 | 13.85 | 397,988 | -0.45(-3.15%) |
May 03, 2024 | 14.50 | 14.70 | 14.14 | 14.30 | 164,415 | +0.04(+0.28%) |
May 02, 2024 | 14.56 | 14.60 | 14.18 | 14.26 | 157,609 | -0.14(-0.97%) |
May 01, 2024 | 14.06 | 14.70 | 13.89 | 14.40 | 179,883 | +0.58(+4.20%) |
Apr 30, 2024 | 14.00 | 14.15 | 13.78 | 13.82 | 217,754 | -0.22(-1.57%) |
Apr 29, 2024 | 14.22 | 14.68 | 13.91 | 14.04 | 198,391 | -0.11(-0.78%) |
Apr 26, 2024 | 13.97 | 14.32 | 13.69 | 14.15 | 135,619 | +0.33(+2.39%) |
Apr 25, 2024 | 14.05 | 14.50 | 13.77 | 13.82 | 185,411 | -0.39(-2.74%) |
Apr 24, 2024 | 14.66 | 14.76 | 14.19 | 14.21 | 97,025 | -0.32(-2.20%) |
Apr 23, 2024 | 14.40 | 14.85 | 14.11 | 14.53 | 216,766 | +0.16(+1.11%) |
Apr 22, 2024 | 13.80 | 14.52 | 13.58 | 14.37 | 278,571 | +0.64(+4.66%) |
Apr 19, 2024 | 14.06 | 14.28 | 13.17 | 13.73 | 389,484 | -0.53(-3.72%) |
Apr 18, 2024 | 14.36 | 14.54 | 13.96 | 14.26 | 315,348 | +0.02(+0.14%) |
Apr 17, 2024 | 14.61 | 14.66 | 14.02 | 14.24 | 187,493 | -0.25(-1.73%) |
Apr 16, 2024 | 14.86 | 15.05 | 14.15 | 14.49 | 409,956 | -0.61(-4.04%) |
Apr 15, 2024 | 15.32 | 15.50 | 14.21 | 15.10 | 661,676 | +0.00(+0.00%) |
Apr 12, 2024 | 13.09 | 15.21 | 13.00 | 15.10 | 1,228,983 | +1.85(+13.96%) |
Apr 11, 2024 | 13.14 | 13.25 | 12.37 | 13.25 | 258,705 | +0.30(+2.32%) |
Apr 10, 2024 | 13.20 | 13.20 | 12.58 | 12.95 | 378,477 | -0.42(-3.14%) |
Apr 09, 2024 | 13.32 | 13.91 | 13.21 | 13.37 | 204,206 | +0.16(+1.21%) |
Apr 08, 2024 | 13.64 | 13.64 | 13.18 | 13.21 | 125,207 | -0.39(-2.87%) |
Apr 05, 2024 | 13.54 | 13.98 | 13.21 | 13.60 | 128,770 | -0.04(-0.29%) |
Apr 04, 2024 | 13.77 | 14.30 | 13.50 | 13.64 | 236,482 | -0.02(-0.15%) |
Apr 03, 2024 | 14.00 | 14.26 | 13.47 | 13.66 | 176,361 | -0.43(-3.05%) |
Apr 02, 2024 | 14.28 | 14.52 | 13.00 | 14.09 | 194,218 | -0.11(-0.77%) |
Apr 01, 2024 | 14.75 | 14.75 | 14.16 | 14.20 | 195,465 | -0.80(-5.33%) |
Mar 28, 2024 | 14.92 | 15.25 | 14.56 | 15.00 | 200,826 | +0.04(+0.27%) |
Mar 27, 2024 | 15.59 | 15.67 | 14.46 | 14.96 | 248,981 | -0.21(-1.38%) |
Mar 26, 2024 | 16.80 | 16.85 | 14.99 | 15.17 | 390,121 | -1.49(-8.94%) |
Mar 25, 2024 | 16.19 | 18.23 | 16.00 | 16.66 | 895,392 | +0.90(+5.71%) |
Mar 22, 2024 | 14.89 | 16.17 | 14.73 | 15.76 | 2,253,893 | +0.82(+5.49%) |
Mar 21, 2024 | 14.88 | 15.16 | 14.57 | 14.94 | 400,385 | -0.02(-0.13%) |
Mar 20, 2024 | 14.98 | 15.18 | 14.31 | 14.96 | 205,522 | -0.06(-0.40%) |
Mar 19, 2024 | 14.39 | 15.23 | 14.18 | 15.02 | 274,489 | +0.52(+3.59%) |
Mar 18, 2024 | 14.50 | 14.58 | 13.82 | 14.50 | 294,594 | +0.04(+0.28%) |
Mar 15, 2024 | 14.49 | 14.84 | 13.86 | 14.46 | 407,081 | +0.13(+0.91%) |
Mar 14, 2024 | 16.77 | 16.89 | 14.14 | 14.33 | 640,409 | -3.14(-17.97%) |
Mar 13, 2024 | 17.83 | 17.83 | 16.88 | 17.47 | 124,579 | -0.15(-0.85%) |
Mar 12, 2024 | 17.16 | 17.75 | 16.84 | 17.62 | 246,533 | +0.52(+3.04%) |
Mar 11, 2024 | 18.10 | 18.29 | 16.96 | 17.10 | 272,295 | -0.89(-4.95%) |
Mar 08, 2024 | 18.09 | 18.62 | 17.70 | 17.99 | 197,776 | -0.04(-0.22%) |
Mar 07, 2024 | 17.80 | 18.59 | 17.80 | 18.03 | 197,277 | -0.02(-0.11%) |
Mar 06, 2024 | 18.00 | 18.46 | 17.88 | 18.05 | 477,599 | +0.04(+0.22%) |
Mar 05, 2024 | 18.37 | 18.48 | 17.96 | 18.01 | 307,816 | -0.41(-2.23%) |
Mar 04, 2024 | 17.90 | 18.63 | 17.47 | 18.42 | 151,565 | +0.65(+3.66%) |
Mar 01, 2024 | 17.32 | 18.19 | 16.30 | 17.77 | 370,635 | -0.56(-3.06%) |
Feb 29, 2024 | 18.45 | 18.65 | 17.90 | 18.33 | 327,033 | +0.16(+0.88%) |
Feb 28, 2024 | 18.32 | 18.55 | 17.44 | 18.17 | 157,148 | -0.42(-2.26%) |
Feb 27, 2024 | 18.16 | 18.72 | 18.00 | 18.59 | 92,798 | +0.63(+3.51%) |
Feb 26, 2024 | 17.05 | 17.96 | 17.05 | 17.96 | 108,024 | +0.87(+5.09%) |
Feb 23, 2024 | 17.79 | 17.79 | 16.94 | 17.09 | 121,912 | -0.70(-3.93%) |
Feb 22, 2024 | 17.68 | 18.04 | 17.34 | 17.79 | 98,851 | +0.10(+0.57%) |
Feb 21, 2024 | 19.10 | 19.21 | 17.52 | 17.69 | 215,898 | -1.55(-8.06%) |
Feb 20, 2024 | 19.18 | 19.74 | 18.95 | 19.24 | 312,725 | -0.09(-0.47%) |
Feb 16, 2024 | 18.59 | 19.87 | 18.15 | 19.33 | 450,890 | +0.53(+2.82%) |
Feb 15, 2024 | 19.22 | 19.66 | 18.68 | 18.80 | 1,676,920 | -0.42(-2.19%) |
Feb 14, 2024 | 19.01 | 19.33 | 18.87 | 19.22 | 250,342 | +0.47(+2.51%) |
Feb 13, 2024 | 18.78 | 19.31 | 18.44 | 18.75 | 268,954 | -0.55(-2.85%) |
Feb 12, 2024 | 18.98 | 19.59 | 18.97 | 19.30 | 325,082 | +0.32(+1.69%) |
Feb 09, 2024 | 18.53 | 19.27 | 18.53 | 18.98 | 316,435 | +0.48(+2.59%) |
Feb 08, 2024 | 16.32 | 18.63 | 16.10 | 18.50 | 466,160 | +2.48(+15.48%) |
Feb 07, 2024 | 15.95 | 16.09 | 15.63 | 16.02 | 823,733 | +0.01(+0.06%) |
Feb 06, 2024 | 15.90 | 16.31 | 15.84 | 16.01 | 192,977 | +0.02(+0.13%) |
Feb 05, 2024 | 16.30 | 16.38 | 15.82 | 15.99 | 369,955 | -0.48(-2.91%) |
Feb 02, 2024 | 15.75 | 16.79 | 15.74 | 16.47 | 545,200 | +0.57(+3.58%) |
Feb 01, 2024 | 15.76 | 16.05 | 15.40 | 15.90 | 265,938 | +0.20(+1.27%) |
Jan 31, 2024 | 15.84 | 16.40 | 15.67 | 15.70 | 421,154 | -0.13(-0.82%) |
Jan 30, 2024 | 15.97 | 16.03 | 15.48 | 15.83 | 309,659 | -0.29(-1.80%) |
Jan 29, 2024 | 16.20 | 16.32 | 15.76 | 16.12 | 332,112 | +0.05(+0.31%) |
Jan 26, 2024 | 15.49 | 16.45 | 15.12 | 16.07 | 412,037 | +0.75(+4.90%) |
Jan 25, 2024 | 15.26 | 15.43 | 14.52 | 15.32 | 406,198 | +0.28(+1.86%) |
Jan 24, 2024 | 15.75 | 15.75 | 14.85 | 15.04 | 212,254 | -0.07(-0.46%) |
Jan 23, 2024 | 15.22 | 15.39 | 14.75 | 15.11 | 128,442 | +0.08(+0.53%) |
Jan 22, 2024 | 14.87 | 15.47 | 14.60 | 15.03 | 299,224 | +0.26(+1.76%) |
Jan 19, 2024 | 14.32 | 14.84 | 13.44 | 14.77 | 405,652 | +0.50(+3.50%) |
Jan 18, 2024 | 15.67 | 15.67 | 14.15 | 14.27 | 343,899 | -1.32(-8.47%) |
Jan 17, 2024 | 14.67 | 15.59 | 14.33 | 15.59 | 422,005 | +0.92(+6.27%) |
Jan 16, 2024 | 14.54 | 14.74 | 14.24 | 14.67 | 121,018 | +0.08(+0.55%) |
Jan 12, 2024 | 14.10 | 14.59 | 13.91 | 14.59 | 107,810 | +0.52(+3.70%) |
Jan 11, 2024 | 14.29 | 14.29 | 13.72 | 14.07 | 109,082 | -0.15(-1.05%) |
Jan 10, 2024 | 14.55 | 15.00 | 14.11 | 14.22 | 69,930 | -0.39(-2.67%) |
Jan 09, 2024 | 14.40 | 14.76 | 14.22 | 14.61 | 92,470 | +0.05(+0.34%) |
Jan 08, 2024 | 13.84 | 14.58 | 13.67 | 14.56 | 111,921 | +0.75(+5.43%) |
Jan 05, 2024 | 13.89 | 13.91 | 13.40 | 13.81 | 178,849 | -0.28(-1.99%) |
Jan 04, 2024 | 14.10 | 14.49 | 13.84 | 14.09 | 173,638 | +0.07(+0.50%) |
Jan 03, 2024 | 15.33 | 15.33 | 13.95 | 14.02 | 264,059 | -1.19(-7.82%) |
Jan 02, 2024 | 14.97 | 15.48 | 14.69 | 15.21 | 255,718 | +0.21(+1.40%) |
Dec 29, 2023 | 15.21 | 15.30 | 14.75 | 15.00 | 298,202 | -0.06(-0.40%) |
Dec 28, 2023 | 14.46 | 15.06 | 14.46 | 15.06 | 443,032 | +0.66(+4.58%) |
Dec 27, 2023 | 14.36 | 14.64 | 14.28 | 14.40 | 142,910 | -0.04(-0.28%) |
Dec 26, 2023 | 14.67 | 14.67 | 14.25 | 14.44 | 305,439 | -0.06(-0.41%) |
Dec 22, 2023 | 15.15 | 16.11 | 14.39 | 14.50 | 301,840 | -0.57(-3.78%) |
Dec 21, 2023 | 14.90 | 15.24 | 14.83 | 15.07 | 102,701 | +0.20(+1.34%) |
Dec 20, 2023 | 15.08 | 15.54 | 14.74 | 14.87 | 304,913 | -0.23(-1.52%) |
Dec 19, 2023 | 15.15 | 16.21 | 14.90 | 15.10 | 312,397 | +0.09(+0.60%) |
Dec 18, 2023 | 15.00 | 15.24 | 14.57 | 15.01 | 349,565 | +0.01(+0.07%) |
Dec 15, 2023 | 15.38 | 15.89 | 14.83 | 15.00 | 1,621,424 | -0.24(-1.57%) |
Dec 14, 2023 | 16.20 | 16.32 | 15.04 | 15.24 | 237,862 | -0.69(-4.33%) |
Dec 13, 2023 | 14.99 | 16.03 | 14.95 | 15.93 | 386,707 | +0.88(+5.85%) |
Dec 12, 2023 | 14.20 | 15.11 | 14.15 | 15.05 | 207,655 | +0.80(+5.61%) |
Dec 11, 2023 | 14.35 | 14.38 | 13.93 | 14.25 | 140,811 | -0.02(-0.14%) |
Dec 08, 2023 | 14.37 | 14.61 | 13.93 | 14.27 | 144,742 | -0.17(-1.18%) |
Dec 07, 2023 | 13.39 | 14.53 | 13.27 | 14.44 | 227,465 | +1.02(+7.60%) |
Dec 06, 2023 | 13.25 | 13.65 | 13.22 | 13.42 | 199,299 | +0.19(+1.44%) |
Dec 05, 2023 | 13.31 | 13.59 | 13.18 | 13.23 | 126,076 | -0.10(-0.75%) |
Dec 04, 2023 | 13.02 | 13.35 | 12.93 | 13.33 | 121,785 | +0.30(+2.30%) |
Dec 01, 2023 | 13.25 | 13.29 | 12.76 | 13.03 | 226,889 | -0.16(-1.21%) |
Nov 30, 2023 | 12.97 | 13.78 | 12.97 | 13.19 | 243,121 | +0.35(+2.73%) |
Nov 29, 2023 | 13.13 | 13.46 | 12.80 | 12.84 | 148,493 | -0.16(-1.23%) |
Nov 28, 2023 | 12.81 | 13.07 | 12.41 | 13.00 | 145,548 | +0.22(+1.72%) |
Nov 27, 2023 | 12.93 | 13.04 | 12.17 | 12.78 | 309,331 | -0.17(-1.31%) |
Nov 24, 2023 | 12.61 | 13.22 | 12.61 | 12.95 | 142,903 | +0.42(+3.35%) |
Nov 22, 2023 | 12.80 | 12.99 | 12.30 | 12.53 | 639,760 | -0.14(-1.10%) |
Nov 21, 2023 | 12.29 | 12.86 | 12.25 | 12.67 | 225,553 | +0.24(+1.93%) |
Nov 20, 2023 | 12.60 | 13.21 | 12.20 | 12.43 | 407,134 | -0.03(-0.24%) |
Nov 17, 2023 | 12.20 | 12.70 | 12.05 | 12.46 | 291,451 | +0.47(+3.92%) |
Nov 16, 2023 | 11.58 | 12.03 | 11.57 | 11.99 | 256,863 | +0.41(+3.54%) |
Nov 15, 2023 | 11.55 | 11.74 | 10.92 | 11.58 | 370,557 | -0.10(-0.86%) |
Nov 14, 2023 | 12.17 | 12.17 | 11.17 | 11.68 | 325,908 | -0.08(-0.68%) |
Nov 13, 2023 | 11.48 | 11.80 | 11.31 | 11.76 | 290,449 | +0.30(+2.62%) |
Nov 10, 2023 | 11.41 | 11.59 | 11.20 | 11.46 | 210,418 | -0.01(-0.09%) |
Nov 09, 2023 | 11.75 | 11.76 | 11.36 | 11.47 | 345,020 | -0.10(-0.86%) |
Nov 08, 2023 | 11.75 | 12.12 | 11.39 | 11.57 | 643,994 | -0.06(-0.52%) |
Nov 07, 2023 | 11.35 | 11.88 | 11.25 | 11.63 | 216,709 | +0.22(+1.93%) |
Nov 06, 2023 | 11.60 | 11.64 | 11.33 | 11.41 | 124,871 | -0.16(-1.38%) |
Nov 03, 2023 | 11.68 | 12.00 | 11.52 | 11.57 | 219,438 | +0.10(+0.87%) |
Nov 02, 2023 | 11.36 | 11.61 | 11.06 | 11.47 | 119,758 | +0.11(+0.97%) |
Nov 01, 2023 | 11.14 | 11.38 | 10.90 | 11.36 | 105,164 | +0.15(+1.34%) |
Oct 31, 2023 | 10.85 | 11.38 | 10.85 | 11.21 | 173,632 | +0.34(+3.13%) |
Oct 30, 2023 | 11.18 | 11.21 | 10.63 | 10.87 | 133,434 | -0.19(-1.72%) |
Oct 27, 2023 | 11.13 | 11.27 | 10.94 | 11.06 | 140,559 | -0.12(-1.07%) |
Oct 26, 2023 | 11.29 | 11.50 | 11.00 | 11.18 | 205,924 | -0.13(-1.15%) |
Oct 25, 2023 | 11.50 | 11.50 | 11.16 | 11.31 | 145,362 | -0.24(-2.08%) |
Oct 24, 2023 | 11.25 | 11.87 | 11.25 | 11.55 | 251,499 | +0.33(+2.94%) |
Oct 23, 2023 | 11.80 | 11.94 | 11.20 | 11.22 | 224,903 | -0.67(-5.63%) |
Oct 20, 2023 | 11.47 | 12.06 | 11.40 | 11.89 | 538,699 | +0.56(+4.94%) |
Oct 19, 2023 | 11.71 | 11.76 | 11.22 | 11.33 | 317,128 | -0.34(-2.91%) |
Oct 18, 2023 | 11.90 | 12.16 | 11.51 | 11.67 | 242,871 | -0.40(-3.31%) |
Oct 17, 2023 | 13.12 | 13.90 | 11.83 | 12.07 | 772,807 | -1.00(-7.65%) |
Oct 16, 2023 | 13.01 | 13.34 | 12.86 | 13.07 | 237,796 | -0.03(-0.23%) |
Oct 13, 2023 | 13.02 | 13.22 | 12.82 | 13.10 | 148,432 | +0.02(+0.15%) |
Oct 12, 2023 | 13.29 | 13.30 | 12.74 | 13.08 | 176,305 | -0.39(-2.90%) |
Oct 11, 2023 | 13.73 | 13.78 | 13.22 | 13.47 | 136,213 | -0.28(-2.04%) |
Oct 10, 2023 | 13.25 | 13.94 | 13.23 | 13.75 | 190,121 | +0.37(+2.77%) |
Oct 09, 2023 | 13.64 | 13.64 | 12.93 | 13.38 | 130,792 | -0.32(-2.34%) |
Oct 06, 2023 | 13.55 | 14.05 | 13.49 | 13.70 | 238,926 | +0.15(+1.11%) |
Oct 05, 2023 | 13.29 | 13.98 | 13.29 | 13.55 | 216,016 | +0.17(+1.27%) |
Oct 04, 2023 | 14.20 | 14.20 | 13.28 | 13.38 | 330,575 | -0.49(-3.53%) |
Oct 03, 2023 | 13.94 | 14.52 | 13.58 | 13.87 | 295,896 | +0.18(+1.31%) |
Oct 02, 2023 | 14.00 | 14.25 | 13.64 | 13.69 | 267,468 | -0.32(-2.28%) |
Sep 29, 2023 | 14.30 | 14.73 | 13.94 | 14.01 | 200,051 | -0.28(-1.96%) |
Sep 28, 2023 | 15.04 | 15.07 | 13.99 | 14.29 | 449,621 | -0.80(-5.30%) |
Sep 27, 2023 | 15.46 | 15.55 | 14.59 | 15.09 | 190,506 | -0.35(-2.27%) |
Sep 26, 2023 | 15.80 | 16.53 | 15.31 | 15.44 | 272,317 | -0.37(-2.34%) |
Sep 25, 2023 | 15.66 | 15.88 | 15.75 | 15.81 | 96,379 | +0.12(+0.76%) |
Sep 22, 2023 | 15.81 | 16.05 | 15.44 | 15.69 | 111,042 | -0.11(-0.70%) |
Sep 21, 2023 | 15.67 | 16.16 | 15.45 | 15.80 | 120,806 | +0.01(+0.06%) |
Sep 20, 2023 | 16.25 | 16.25 | 15.77 | 15.79 | 79,737 | -0.50(-3.07%) |
Sep 19, 2023 | 16.28 | 16.49 | 15.79 | 16.29 | 87,047 | -0.09(-0.55%) |
Sep 18, 2023 | 15.93 | 16.49 | 15.50 | 16.38 | 127,490 | +0.47(+2.95%) |
Sep 15, 2023 | 15.78 | 16.16 | 15.51 | 15.91 | 303,167 | +0.13(+0.82%) |
Sep 14, 2023 | 15.67 | 16.38 | 15.66 | 15.78 | 201,254 | +0.12(+0.77%) |
Sep 13, 2023 | 16.21 | 16.47 | 15.38 | 15.66 | 251,514 | -0.49(-3.03%) |
Sep 12, 2023 | 16.76 | 16.89 | 16.06 | 16.15 | 172,046 | -0.53(-3.18%) |
Sep 11, 2023 | 16.66 | 17.10 | 16.30 | 16.68 | 198,005 | +0.11(+0.66%) |
Sep 08, 2023 | 16.98 | 17.11 | 16.38 | 16.57 | 128,776 | -0.28(-1.66%) |
Sep 07, 2023 | 17.88 | 17.88 | 16.82 | 16.85 | 169,910 | -1.09(-6.08%) |
Sep 06, 2023 | 17.89 | 18.10 | 17.17 | 17.94 | 184,332 | +0.00(+0.00%) |
Sep 05, 2023 | 18.14 | 18.45 | 17.77 | 17.94 | 162,758 | -0.20(-1.10%) |
Sep 01, 2023 | 17.96 | 18.25 | 17.59 | 18.14 | 182,250 | +0.66(+3.78%) |
Aug 31, 2023 | 18.39 | 18.39 | 17.46 | 17.48 | 255,883 | -0.64(-3.53%) |
Aug 30, 2023 | 18.91 | 19.15 | 18.06 | 18.12 | 242,220 | -0.87(-4.58%) |
Aug 29, 2023 | 18.31 | 19.18 | 18.30 | 18.99 | 331,142 | +0.71(+3.88%) |
Aug 28, 2023 | 18.70 | 18.70 | 17.86 | 18.28 | 542,604 | -0.44(-2.35%) |
Aug 25, 2023 | 19.27 | 19.34 | 18.57 | 18.72 | 269,137 | -0.37(-1.94%) |
Aug 24, 2023 | 19.90 | 20.00 | 18.84 | 19.09 | 388,237 | -0.81(-4.07%) |
Aug 23, 2023 | 20.49 | 20.92 | 19.82 | 19.90 | 552,202 | -0.37(-1.83%) |
Aug 22, 2023 | 20.34 | 20.80 | 19.67 | 20.27 | 461,971 | -0.07(-0.34%) |
Aug 21, 2023 | 19.04 | 20.83 | 18.58 | 20.34 | 496,758 | +1.26(+6.60%) |
Aug 18, 2023 | 18.35 | 19.67 | 18.35 | 19.08 | 643,819 | +0.65(+3.53%) |
Aug 17, 2023 | 21.48 | 21.48 | 17.80 | 18.43 | 1,218,680 | -3.04(-14.16%) |
Aug 16, 2023 | 22.33 | 23.70 | 21.44 | 21.47 | 400,826 | -0.89(-3.98%) |
Aug 15, 2023 | 22.84 | 24.13 | 22.29 | 22.36 | 481,243 | -0.28(-1.24%) |
Aug 14, 2023 | 21.91 | 22.75 | 21.29 | 22.64 | 509,301 | +0.48(+2.17%) |
Aug 11, 2023 | 21.37 | 22.58 | 20.92 | 22.16 | 536,666 | +0.95(+4.48%) |
Aug 10, 2023 | 21.18 | 21.89 | 20.21 | 21.21 | 528,260 | +0.51(+2.46%) |
Aug 09, 2023 | 20.80 | 21.83 | 20.61 | 20.70 | 451,119 | -0.14(-0.67%) |
Aug 08, 2023 | 19.74 | 21.07 | 19.70 | 20.84 | 444,487 | +0.84(+4.20%) |
Aug 07, 2023 | 20.68 | 21.35 | 19.53 | 20.00 | 907,955 | -0.68(-3.29%) |
Aug 04, 2023 | 20.07 | 20.80 | 20.00 | 20.68 | 421,312 | +0.83(+4.18%) |
Aug 03, 2023 | 18.83 | 20.15 | 18.67 | 19.85 | 546,542 | +0.86(+4.53%) |
Aug 02, 2023 | 20.50 | 20.89 | 18.66 | 18.99 | 1,005,406 | -1.31(-6.45%) |
Aug 01, 2023 | 21.66 | 21.91 | 17.85 | 20.30 | 1,745,324 | -1.36(-6.28%) |
Jul 31, 2023 | 22.25 | 22.46 | 20.71 | 21.66 | 1,492,153 | -0.95(-4.20%) |
Jul 28, 2023 | 16.53 | 23.93 | 16.05 | 22.61 | 7,931,088 | +4.72(+26.38%) |
Jul 27, 2023 | 9.320 | 18.10 | 8.770 | 17.89 | 9,452,861 | +8.88(+98.56%) |
Jul 26, 2023 | 8.860 | 9.350 | 8.690 | 9.010 | 222,533 | +0.17(+1.92%) |
Jul 25, 2023 | 9.100 | 9.100 | 8.700 | 8.840 | 133,843 | -0.25(-2.75%) |
Jul 24, 2023 | 9.640 | 9.640 | 9.050 | 9.090 | 192,267 | -0.20(-2.15%) |
Jul 21, 2023 | 10.18 | 10.19 | 9.250 | 9.290 | 115,717 | -0.85(-8.38%) |
Jul 20, 2023 | 9.780 | 10.33 | 9.610 | 10.14 | 254,678 | +0.40(+4.11%) |
Jul 19, 2023 | 9.410 | 9.830 | 9.267 | 9.740 | 96,449 | +0.39(+4.17%) |
Jul 18, 2023 | 9.270 | 9.830 | 9.180 | 9.350 | 177,980 | -0.05(-0.53%) |
Jul 17, 2023 | 9.200 | 9.593 | 9.200 | 9.400 | 149,269 | +0.21(+2.29%) |
Jul 14, 2023 | 8.990 | 9.285 | 8.790 | 9.190 | 133,652 | +0.20(+2.22%) |
Jul 13, 2023 | 9.540 | 9.627 | 8.830 | 8.990 | 321,142 | -0.61(-6.35%) |
Jul 12, 2023 | 9.610 | 9.800 | 9.080 | 9.600 | 286,849 | +0.02(+0.21%) |
Jul 11, 2023 | 11.10 | 11.12 | 9.460 | 9.580 | 313,646 | -1.54(-13.85%) |
Jul 10, 2023 | 11.65 | 11.98 | 10.95 | 11.12 | 212,755 | -0.62(-5.28%) |
Jul 07, 2023 | 11.23 | 11.78 | 11.04 | 11.74 | 153,202 | +0.56(+5.01%) |
Jul 06, 2023 | 10.64 | 11.19 | 10.43 | 11.18 | 178,036 | +0.54(+5.08%) |
Jul 05, 2023 | 10.11 | 10.70 | 10.11 | 10.64 | 151,229 | +0.53(+5.24%) |
Jul 03, 2023 | 10.35 | 10.42 | 10.00 | 10.11 | 90,496 | -0.24(-2.32%) |
Jun 30, 2023 | 10.67 | 10.89 | 10.33 | 10.35 | 160,344 | -0.39(-3.63%) |
Jun 29, 2023 | 10.34 | 10.79 | 10.17 | 10.74 | 99,103 | +0.32(+3.07%) |
Jun 28, 2023 | 10.35 | 10.51 | 10.08 | 10.42 | 170,040 | +0.00(+0.00%) |
Jun 27, 2023 | 10.99 | 10.99 | 10.40 | 10.42 | 162,679 | -0.61(-5.53%) |
Jun 26, 2023 | 11.46 | 11.65 | 10.33 | 11.03 | 445,434 | -0.43(-3.75%) |
Jun 23, 2023 | 11.70 | 12.02 | 11.05 | 11.46 | 2,611,605 | -0.46(-3.86%) |
Jun 22, 2023 | 11.83 | 12.09 | 11.70 | 11.92 | 198,527 | -0.06(-0.50%) |
Jun 21, 2023 | 11.50 | 12.20 | 11.39 | 11.98 | 248,827 | +0.29(+2.48%) |
Jun 20, 2023 | 12.30 | 12.30 | 11.62 | 11.69 | 245,252 | -0.31(-2.58%) |
Jun 16, 2023 | 12.21 | 12.49 | 11.54 | 12.00 | 195,008 | -0.29(-2.36%) |
Jun 15, 2023 | 12.49 | 13.17 | 11.89 | 12.29 | 133,552 | -0.20(-1.60%) |
Jun 14, 2023 | 12.50 | 13.10 | 12.38 | 12.49 | 141,080 | +0.15(+1.22%) |
Jun 13, 2023 | 11.89 | 12.91 | 11.89 | 12.34 | 221,252 | +0.33(+2.75%) |
Jun 12, 2023 | 11.81 | 12.41 | 11.52 | 12.01 | 202,148 | +0.36(+3.09%) |
Jun 09, 2023 | 10.99 | 11.75 | 10.78 | 11.65 | 129,634 | +0.59(+5.33%) |
Jun 08, 2023 | 10.70 | 11.15 | 10.45 | 11.06 | 113,043 | +0.44(+4.14%) |
Jun 07, 2023 | 10.53 | 10.68 | 10.25 | 10.62 | 186,653 | +0.13(+1.24%) |
Jun 06, 2023 | 9.590 | 10.81 | 9.545 | 10.49 | 118,654 | +0.90(+9.38%) |
Jun 05, 2023 | 9.730 | 9.920 | 9.540 | 9.590 | 71,740 | -0.15(-1.54%) |
Jun 02, 2023 | 9.860 | 9.990 | 9.700 | 9.740 | 109,202 | -0.03(-0.31%) |