Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.27 | 11.43 | 11.15 | 11.34 | 108,459 | +0.03(+0.27%) |
May 21, 2024 | 11.38 | 11.43 | 11.18 | 11.31 | 172,009 | -0.09(-0.79%) |
May 20, 2024 | 11.24 | 11.63 | 11.14 | 11.40 | 241,170 | +0.19(+1.69%) |
May 17, 2024 | 11.03 | 11.25 | 10.88 | 11.21 | 219,037 | +0.16(+1.45%) |
May 16, 2024 | 11.56 | 11.83 | 11.00 | 11.05 | 179,062 | -0.48(-4.16%) |
May 15, 2024 | 11.10 | 11.63 | 11.08 | 11.53 | 345,852 | +0.53(+4.82%) |
May 14, 2024 | 11.10 | 11.32 | 10.92 | 11.00 | 320,088 | +0.11(+1.01%) |
May 13, 2024 | 11.01 | 11.23 | 10.65 | 10.89 | 514,758 | -0.02(-0.18%) |
May 10, 2024 | 11.57 | 11.80 | 10.70 | 10.91 | 665,130 | +0.27(+2.54%) |
May 09, 2024 | 10.82 | 11.19 | 9.750 | 10.64 | 830,334 | -1.20(-10.14%) |
May 08, 2024 | 11.93 | 12.00 | 11.76 | 11.84 | 128,208 | -0.09(-0.75%) |
May 07, 2024 | 11.97 | 12.24 | 11.93 | 11.93 | 134,844 | -0.03(-0.25%) |
May 06, 2024 | 11.86 | 11.97 | 11.83 | 11.96 | 86,469 | +0.22(+1.87%) |
May 03, 2024 | 11.67 | 11.99 | 11.51 | 11.74 | 105,304 | +0.17(+1.47%) |
May 02, 2024 | 11.18 | 11.62 | 11.18 | 11.57 | 131,439 | +0.43(+3.86%) |
May 01, 2024 | 11.30 | 11.39 | 11.00 | 11.14 | 129,418 | -0.12(-1.07%) |
Apr 30, 2024 | 11.36 | 11.39 | 11.13 | 11.26 | 125,987 | -0.10(-0.88%) |
Apr 29, 2024 | 11.57 | 11.61 | 11.33 | 11.36 | 86,040 | -0.17(-1.47%) |
Apr 26, 2024 | 11.73 | 11.83 | 11.53 | 11.53 | 77,636 | -0.24(-2.04%) |
Apr 25, 2024 | 11.48 | 11.81 | 11.42 | 11.77 | 96,101 | +0.23(+1.99%) |
Apr 24, 2024 | 11.45 | 11.70 | 11.45 | 11.54 | 83,192 | -0.01(-0.09%) |
Apr 23, 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 125,446 | +0.09(+0.79%) |
Apr 22, 2024 | 11.64 | 11.71 | 11.37 | 11.46 | 160,352 | -0.15(-1.29%) |
Apr 19, 2024 | 11.54 | 11.79 | 11.49 | 11.61 | 147,644 | +0.05(+0.43%) |
Apr 18, 2024 | 11.86 | 12.00 | 11.50 | 11.56 | 170,622 | -0.19(-1.62%) |
Apr 17, 2024 | 11.97 | 12.05 | 11.63 | 11.75 | 174,559 | -0.18(-1.51%) |
Apr 16, 2024 | 12.24 | 12.43 | 11.91 | 11.93 | 212,056 | -0.36(-2.93%) |
Apr 15, 2024 | 12.22 | 12.38 | 12.03 | 12.29 | 340,951 | +0.08(+0.66%) |
Apr 12, 2024 | 12.15 | 12.45 | 12.11 | 12.21 | 167,826 | -0.06(-0.49%) |
Apr 11, 2024 | 12.67 | 13.43 | 12.27 | 12.27 | 160,455 | -0.37(-2.93%) |
Apr 10, 2024 | 12.98 | 12.98 | 12.38 | 12.64 | 145,729 | -0.34(-2.62%) |
Apr 09, 2024 | 13.18 | 13.36 | 12.84 | 12.98 | 121,268 | -0.17(-1.29%) |
Apr 08, 2024 | 13.22 | 13.43 | 13.10 | 13.15 | 88,688 | +0.01(+0.08%) |
Apr 05, 2024 | 12.88 | 13.26 | 12.88 | 13.14 | 143,556 | +0.23(+1.78%) |
Apr 04, 2024 | 13.07 | 13.35 | 12.87 | 12.91 | 120,878 | -0.14(-1.07%) |
Apr 03, 2024 | 12.93 | 13.23 | 12.88 | 13.05 | 127,059 | +0.22(+1.71%) |
Apr 02, 2024 | 12.95 | 13.00 | 12.62 | 12.83 | 118,404 | -0.14(-1.08%) |
Apr 01, 2024 | 13.03 | 13.31 | 12.85 | 12.97 | 207,706 | -0.06(-0.46%) |
Mar 28, 2024 | 13.31 | 13.39 | 12.82 | 13.03 | 413,940 | -0.34(-2.54%) |
Mar 27, 2024 | 13.48 | 13.90 | 13.36 | 13.37 | 266,568 | +0.01(+0.07%) |
Mar 26, 2024 | 13.10 | 13.37 | 12.99 | 13.36 | 179,066 | +0.27(+2.06%) |
Mar 25, 2024 | 13.04 | 13.26 | 12.95 | 13.09 | 176,671 | +0.01(+0.08%) |
Mar 22, 2024 | 13.17 | 13.65 | 12.96 | 13.08 | 249,709 | +0.14(+1.08%) |
Mar 21, 2024 | 13.21 | 13.27 | 12.94 | 12.94 | 122,180 | -0.28(-2.12%) |
Mar 20, 2024 | 12.87 | 13.30 | 12.85 | 13.22 | 150,855 | +0.23(+1.77%) |
Mar 19, 2024 | 12.81 | 13.04 | 12.62 | 12.99 | 154,193 | -0.09(-0.69%) |
Mar 18, 2024 | 13.25 | 13.49 | 12.88 | 13.08 | 207,088 | -0.14(-1.06%) |
Mar 15, 2024 | 12.96 | 13.65 | 12.96 | 13.22 | 1,472,422 | +0.13(+0.99%) |
Mar 14, 2024 | 13.15 | 13.54 | 12.73 | 13.09 | 177,633 | -0.04(-0.30%) |
Mar 13, 2024 | 13.00 | 13.51 | 12.87 | 13.13 | 231,155 | +0.14(+1.08%) |
Mar 12, 2024 | 12.78 | 13.01 | 12.57 | 12.99 | 159,783 | +0.18(+1.41%) |
Mar 11, 2024 | 12.92 | 12.99 | 12.33 | 12.81 | 204,271 | -0.26(-1.99%) |
Mar 08, 2024 | 12.95 | 13.17 | 12.82 | 13.07 | 159,194 | +0.12(+0.93%) |
Mar 07, 2024 | 13.00 | 13.19 | 12.82 | 12.95 | 150,140 | -0.01(-0.08%) |
Mar 06, 2024 | 12.40 | 13.20 | 12.40 | 12.96 | 229,791 | +0.65(+5.28%) |
Mar 05, 2024 | 11.82 | 12.69 | 11.66 | 12.31 | 285,523 | +0.55(+4.68%) |
Mar 04, 2024 | 12.25 | 12.27 | 11.75 | 11.76 | 122,737 | -0.23(-1.92%) |
Mar 01, 2024 | 11.88 | 12.30 | 11.82 | 11.99 | 340,234 | +0.19(+1.61%) |
Feb 29, 2024 | 12.04 | 12.04 | 11.73 | 11.80 | 202,971 | +0.13(+1.11%) |
Feb 28, 2024 | 11.72 | 11.93 | 11.57 | 11.67 | 177,303 | +0.00(+0.00%) |
Feb 27, 2024 | 11.65 | 11.89 | 11.56 | 11.67 | 140,663 | +0.06(+0.52%) |
Feb 26, 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 192,425 | +0.03(+0.26%) |
Feb 23, 2024 | 11.57 | 11.69 | 11.43 | 11.58 | 77,398 | -0.03(-0.26%) |
Feb 22, 2024 | 11.64 | 11.83 | 11.20 | 11.61 | 150,850 | -0.02(-0.17%) |
Feb 21, 2024 | 11.95 | 12.11 | 11.52 | 11.63 | 184,078 | -0.39(-3.24%) |
Feb 20, 2024 | 12.35 | 12.45 | 11.91 | 12.02 | 163,753 | -0.49(-3.92%) |
Feb 16, 2024 | 12.63 | 12.68 | 12.30 | 12.51 | 213,744 | -0.14(-1.11%) |
Feb 15, 2024 | 12.00 | 12.72 | 11.91 | 12.65 | 246,993 | +0.73(+6.12%) |
Feb 14, 2024 | 12.18 | 12.18 | 11.91 | 11.92 | 187,840 | -0.15(-1.24%) |
Feb 13, 2024 | 12.00 | 12.46 | 11.74 | 12.07 | 308,333 | -0.24(-1.95%) |
Feb 12, 2024 | 12.49 | 12.82 | 12.19 | 12.31 | 422,046 | -0.03(-0.24%) |
Feb 09, 2024 | 11.46 | 13.04 | 11.46 | 12.34 | 778,199 | +1.00(+8.82%) |
Feb 08, 2024 | 9.750 | 11.68 | 9.750 | 11.34 | 866,573 | +2.13(+23.13%) |
Feb 07, 2024 | 9.380 | 9.760 | 9.175 | 9.210 | 355,996 | -0.20(-2.13%) |
Feb 06, 2024 | 8.970 | 9.410 | 8.970 | 9.410 | 142,017 | +0.46(+5.14%) |
Feb 05, 2024 | 8.920 | 9.050 | 8.810 | 8.950 | 248,626 | -0.08(-0.89%) |
Feb 02, 2024 | 9.000 | 9.180 | 8.920 | 9.030 | 94,963 | -0.07(-0.77%) |
Feb 01, 2024 | 9.420 | 9.420 | 9.000 | 9.100 | 136,502 | -0.18(-1.94%) |
Jan 31, 2024 | 9.670 | 9.670 | 9.280 | 9.280 | 143,686 | -0.33(-3.43%) |
Jan 30, 2024 | 9.380 | 9.660 | 9.380 | 9.610 | 226,165 | +0.04(+0.42%) |
Jan 29, 2024 | 9.530 | 9.690 | 9.478 | 9.570 | 124,460 | -0.02(-0.21%) |
Jan 26, 2024 | 9.710 | 9.780 | 9.495 | 9.590 | 138,401 | -0.12(-1.24%) |
Jan 25, 2024 | 9.790 | 9.835 | 9.570 | 9.710 | 175,492 | +0.06(+0.62%) |
Jan 24, 2024 | 9.520 | 9.720 | 9.445 | 9.650 | 155,563 | +0.16(+1.69%) |
Jan 23, 2024 | 9.700 | 9.785 | 9.490 | 9.490 | 89,209 | -0.16(-1.66%) |
Jan 22, 2024 | 9.400 | 9.800 | 9.400 | 9.650 | 137,058 | +0.28(+2.99%) |
Jan 19, 2024 | 9.360 | 9.435 | 9.000 | 9.370 | 141,797 | +0.05(+0.54%) |
Jan 18, 2024 | 9.580 | 9.580 | 9.190 | 9.320 | 96,649 | -0.09(-0.96%) |
Jan 17, 2024 | 9.290 | 9.580 | 9.280 | 9.410 | 184,481 | +0.02(+0.21%) |
Jan 16, 2024 | 9.600 | 9.640 | 9.350 | 9.390 | 130,436 | -0.27(-2.80%) |
Jan 12, 2024 | 9.540 | 9.760 | 9.540 | 9.660 | 83,168 | +0.12(+1.26%) |
Jan 11, 2024 | 9.590 | 9.590 | 9.450 | 9.540 | 73,808 | -0.02(-0.21%) |
Jan 10, 2024 | 9.740 | 9.740 | 9.485 | 9.560 | 118,493 | -0.19(-1.95%) |
Jan 09, 2024 | 9.570 | 9.750 | 9.530 | 9.750 | 103,830 | -0.04(-0.41%) |
Jan 08, 2024 | 9.870 | 9.870 | 9.290 | 9.790 | 177,144 | -0.09(-0.91%) |
Jan 05, 2024 | 10.14 | 10.22 | 9.880 | 9.880 | 174,067 | -0.21(-2.08%) |
Jan 04, 2024 | 9.920 | 10.21 | 9.680 | 10.09 | 249,154 | +0.17(+1.71%) |
Jan 03, 2024 | 9.510 | 10.06 | 9.380 | 9.920 | 187,057 | +0.32(+3.33%) |
Jan 02, 2024 | 9.640 | 9.860 | 9.520 | 9.600 | 153,287 | -0.18(-1.84%) |
Dec 29, 2023 | 9.900 | 10.02 | 9.560 | 9.780 | 89,492 | -0.13(-1.31%) |
Dec 28, 2023 | 10.32 | 10.32 | 9.840 | 9.910 | 73,427 | -0.28(-2.75%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.16 | 10.19 | 79,878 | -0.07(-0.68%) |
Dec 26, 2023 | 10.32 | 10.32 | 10.06 | 10.26 | 104,397 | +0.17(+1.68%) |
Dec 22, 2023 | 10.29 | 10.43 | 10.06 | 10.09 | 72,929 | -0.17(-1.66%) |
Dec 21, 2023 | 10.15 | 10.42 | 10.15 | 10.26 | 201,822 | +0.13(+1.28%) |
Dec 20, 2023 | 10.41 | 10.41 | 10.04 | 10.13 | 236,220 | -0.30(-2.88%) |
Dec 19, 2023 | 10.58 | 10.70 | 10.21 | 10.43 | 159,710 | -0.10(-0.95%) |
Dec 18, 2023 | 10.30 | 10.61 | 10.22 | 10.53 | 130,286 | +0.32(+3.13%) |
Dec 15, 2023 | 10.09 | 10.23 | 9.940 | 10.21 | 182,808 | +0.10(+0.99%) |
Dec 14, 2023 | 10.06 | 10.49 | 9.990 | 10.11 | 279,622 | +0.07(+0.70%) |
Dec 13, 2023 | 9.400 | 10.07 | 9.320 | 10.04 | 239,243 | +0.71(+7.61%) |
Dec 12, 2023 | 9.450 | 9.450 | 9.141 | 9.330 | 136,060 | -0.09(-0.96%) |
Dec 11, 2023 | 9.500 | 9.570 | 9.410 | 9.420 | 94,798 | -0.11(-1.15%) |
Dec 08, 2023 | 9.470 | 9.630 | 9.410 | 9.530 | 116,998 | -0.05(-0.52%) |
Dec 07, 2023 | 9.520 | 9.770 | 9.450 | 9.580 | 216,902 | +0.07(+0.74%) |
Dec 06, 2023 | 10.37 | 10.37 | 9.510 | 9.510 | 200,724 | -0.61(-6.03%) |
Dec 05, 2023 | 10.42 | 10.42 | 10.03 | 10.12 | 222,929 | -0.37(-3.53%) |
Dec 04, 2023 | 10.14 | 10.62 | 10.14 | 10.49 | 253,139 | +0.35(+3.45%) |
Dec 01, 2023 | 9.950 | 10.15 | 9.940 | 10.14 | 188,872 | +0.18(+1.81%) |
Nov 30, 2023 | 9.940 | 10.06 | 9.931 | 9.960 | 117,851 | +0.07(+0.71%) |
Nov 29, 2023 | 9.730 | 10.01 | 9.730 | 9.890 | 168,003 | +0.14(+1.44%) |
Nov 28, 2023 | 9.860 | 10.00 | 9.680 | 9.750 | 173,614 | -0.01(-0.10%) |
Nov 27, 2023 | 9.900 | 10.02 | 9.760 | 9.760 | 182,275 | -0.23(-2.30%) |
Nov 24, 2023 | 9.820 | 10.08 | 9.820 | 9.990 | 53,112 | +0.07(+0.71%) |
Nov 22, 2023 | 9.920 | 10.28 | 9.890 | 9.920 | 155,016 | -0.07(-0.70%) |
Nov 21, 2023 | 9.920 | 10.25 | 9.920 | 9.990 | 194,838 | -0.08(-0.79%) |
Nov 20, 2023 | 10.42 | 10.71 | 10.02 | 10.07 | 264,560 | -0.35(-3.36%) |
Nov 17, 2023 | 9.840 | 10.43 | 9.700 | 10.42 | 482,257 | +0.53(+5.36%) |
Nov 16, 2023 | 10.24 | 10.31 | 9.820 | 9.890 | 428,858 | -0.37(-3.61%) |
Nov 15, 2023 | 10.46 | 10.68 | 10.19 | 10.26 | 358,225 | -0.23(-2.19%) |
Nov 14, 2023 | 10.90 | 11.13 | 10.49 | 10.49 | 371,196 | -0.41(-3.76%) |
Nov 13, 2023 | 11.39 | 11.39 | 10.90 | 10.90 | 228,759 | -0.65(-5.63%) |
Nov 10, 2023 | 11.50 | 11.79 | 11.29 | 11.55 | 317,541 | +0.22(+1.94%) |
Nov 09, 2023 | 11.12 | 11.63 | 10.67 | 11.33 | 292,320 | +0.46(+4.23%) |
Nov 08, 2023 | 11.14 | 11.27 | 10.83 | 10.87 | 522,744 | -0.22(-1.98%) |
Nov 07, 2023 | 11.50 | 11.50 | 10.93 | 11.09 | 211,288 | -0.41(-3.57%) |
Nov 06, 2023 | 11.61 | 11.76 | 11.30 | 11.50 | 215,417 | -0.25(-2.13%) |
Nov 03, 2023 | 11.91 | 12.13 | 11.56 | 11.75 | 204,547 | -0.11(-0.93%) |
Nov 02, 2023 | 11.59 | 11.95 | 11.50 | 11.86 | 243,064 | +0.39(+3.40%) |
Nov 01, 2023 | 11.65 | 11.77 | 11.33 | 11.47 | 133,015 | -0.18(-1.55%) |
Oct 31, 2023 | 11.58 | 11.77 | 11.29 | 11.65 | 114,103 | +0.09(+0.78%) |
Oct 30, 2023 | 11.29 | 11.80 | 11.10 | 11.56 | 183,713 | +0.21(+1.85%) |
Oct 27, 2023 | 11.97 | 12.22 | 11.31 | 11.35 | 225,937 | -0.65(-5.42%) |
Oct 26, 2023 | 11.72 | 12.07 | 11.64 | 12.00 | 237,109 | +0.30(+2.56%) |
Oct 25, 2023 | 11.81 | 12.11 | 11.51 | 11.70 | 218,034 | -0.23(-1.93%) |
Oct 24, 2023 | 12.19 | 12.37 | 11.92 | 11.93 | 212,194 | -0.14(-1.16%) |
Oct 23, 2023 | 11.83 | 12.25 | 11.82 | 12.07 | 182,120 | +0.17(+1.43%) |
Oct 20, 2023 | 12.45 | 12.45 | 11.61 | 11.90 | 292,155 | -0.55(-4.42%) |
Oct 19, 2023 | 12.38 | 12.96 | 12.22 | 12.45 | 242,235 | +0.15(+1.22%) |
Oct 18, 2023 | 12.94 | 12.98 | 12.06 | 12.30 | 237,866 | -0.59(-4.58%) |
Oct 17, 2023 | 12.33 | 12.94 | 12.32 | 12.89 | 286,125 | +0.54(+4.37%) |
Oct 16, 2023 | 12.20 | 12.70 | 12.21 | 12.35 | 313,344 | +0.28(+2.32%) |
Oct 13, 2023 | 11.85 | 12.21 | 11.69 | 12.07 | 211,344 | +0.29(+2.46%) |
Oct 12, 2023 | 12.04 | 12.15 | 11.61 | 11.78 | 180,437 | -0.33(-2.73%) |
Oct 11, 2023 | 12.07 | 12.25 | 11.97 | 12.11 | 187,556 | +0.12(+1.00%) |
Oct 10, 2023 | 12.18 | 12.34 | 11.95 | 11.99 | 278,207 | -0.19(-1.56%) |
Oct 09, 2023 | 11.80 | 12.37 | 11.80 | 12.18 | 189,614 | +0.27(+2.27%) |
Oct 06, 2023 | 11.73 | 12.03 | 11.30 | 11.91 | 254,404 | +0.13(+1.10%) |
Oct 05, 2023 | 10.88 | 11.96 | 10.80 | 11.78 | 301,720 | +0.79(+7.19%) |
Oct 04, 2023 | 11.19 | 11.24 | 10.42 | 10.99 | 322,638 | -0.19(-1.70%) |
Oct 03, 2023 | 11.31 | 11.65 | 11.01 | 11.18 | 266,096 | -0.09(-0.80%) |
Oct 02, 2023 | 11.99 | 11.99 | 10.60 | 11.27 | 534,603 | -0.53(-4.49%) |
Sep 29, 2023 | 12.00 | 12.19 | 11.69 | 11.80 | 463,070 | +0.02(+0.17%) |
Sep 28, 2023 | 11.00 | 12.00 | 10.87 | 11.78 | 1,129,300 | +0.70(+6.32%) |
Sep 27, 2023 | 10.65 | 11.09 | 10.50 | 11.08 | 303,992 | +0.39(+3.65%) |
Sep 26, 2023 | 10.65 | 10.70 | 10.23 | 10.69 | 142,529 | +0.00(+0.00%) |
Sep 25, 2023 | 10.41 | 10.70 | 10.56 | 10.69 | 481,613 | +0.24(+2.30%) |
Sep 22, 2023 | 10.10 | 10.53 | 9.955 | 10.45 | 184,808 | +0.34(+3.36%) |
Sep 21, 2023 | 9.750 | 10.29 | 9.400 | 10.11 | 239,010 | +0.40(+4.12%) |
Sep 20, 2023 | 9.500 | 9.810 | 9.110 | 9.710 | 179,586 | +0.32(+3.41%) |
Sep 19, 2023 | 9.410 | 9.450 | 9.180 | 9.390 | 110,156 | +0.04(+0.43%) |
Sep 18, 2023 | 9.220 | 9.450 | 9.160 | 9.350 | 130,794 | +0.22(+2.41%) |
Sep 15, 2023 | 9.160 | 9.180 | 8.780 | 9.130 | 267,893 | -0.07(-0.76%) |
Sep 14, 2023 | 9.250 | 9.360 | 9.010 | 9.200 | 120,719 | -0.03(-0.33%) |
Sep 13, 2023 | 9.240 | 9.400 | 9.140 | 9.230 | 247,318 | +0.16(+1.76%) |
Sep 12, 2023 | 9.170 | 9.250 | 8.260 | 9.070 | 610,637 | +1.10(+13.80%) |
Sep 11, 2023 | 8.000 | 8.095 | 7.748 | 7.970 | 132,503 | -0.03(-0.38%) |
Sep 08, 2023 | 7.870 | 8.065 | 7.750 | 8.000 | 41,476 | +0.02(+0.25%) |
Sep 07, 2023 | 8.180 | 8.370 | 7.800 | 7.980 | 57,832 | -0.27(-3.27%) |
Sep 06, 2023 | 7.930 | 8.260 | 7.900 | 8.250 | 62,182 | +0.28(+3.51%) |
Sep 05, 2023 | 8.110 | 8.295 | 7.850 | 7.970 | 106,195 | -0.14(-1.73%) |
Sep 01, 2023 | 8.420 | 8.620 | 7.900 | 8.110 | 115,013 | -0.20(-2.41%) |
Aug 31, 2023 | 8.620 | 8.660 | 8.220 | 8.310 | 102,027 | -0.22(-2.58%) |
Aug 30, 2023 | 8.210 | 8.610 | 8.090 | 8.530 | 130,220 | +0.31(+3.77%) |
Aug 29, 2023 | 8.350 | 8.440 | 8.082 | 8.220 | 78,749 | -0.14(-1.67%) |
Aug 28, 2023 | 8.110 | 8.458 | 8.050 | 8.360 | 103,092 | +0.40(+5.03%) |
Aug 25, 2023 | 7.990 | 8.180 | 7.900 | 7.960 | 198,586 | +0.07(+0.89%) |
Aug 24, 2023 | 7.700 | 7.984 | 7.687 | 7.890 | 107,909 | +0.15(+1.94%) |
Aug 23, 2023 | 7.730 | 8.000 | 7.620 | 7.740 | 150,875 | -0.13(-1.65%) |
Aug 22, 2023 | 6.850 | 8.200 | 6.690 | 7.870 | 495,091 | +1.48(+23.16%) |
Aug 21, 2023 | 6.320 | 6.530 | 6.290 | 6.390 | 49,731 | +0.01(+0.16%) |
Aug 18, 2023 | 6.250 | 6.390 | 6.210 | 6.380 | 20,966 | +0.12(+1.92%) |
Aug 17, 2023 | 6.390 | 6.500 | 6.020 | 6.260 | 44,561 | -0.04(-0.63%) |
Aug 16, 2023 | 6.030 | 6.340 | 6.020 | 6.300 | 45,292 | +0.09(+1.45%) |
Aug 15, 2023 | 6.440 | 6.592 | 6.170 | 6.210 | 58,522 | -0.25(-3.87%) |
Aug 14, 2023 | 6.770 | 6.800 | 6.430 | 6.460 | 41,577 | -0.25(-3.73%) |
Aug 11, 2023 | 6.720 | 6.864 | 6.588 | 6.710 | 47,263 | -0.02(-0.30%) |
Aug 10, 2023 | 6.720 | 6.860 | 6.560 | 6.730 | 70,208 | -0.02(-0.30%) |
Aug 09, 2023 | 6.670 | 6.840 | 6.670 | 6.750 | 57,071 | +0.15(+2.27%) |
Aug 08, 2023 | 6.400 | 6.740 | 6.290 | 6.600 | 56,846 | +0.16(+2.48%) |
Aug 07, 2023 | 6.960 | 6.963 | 6.440 | 6.440 | 58,331 | -0.35(-5.15%) |
Aug 04, 2023 | 6.700 | 6.850 | 6.620 | 6.790 | 45,186 | +0.20(+3.03%) |
Aug 03, 2023 | 6.530 | 6.700 | 6.500 | 6.590 | 32,584 | +0.09(+1.38%) |
Aug 02, 2023 | 6.300 | 6.776 | 6.250 | 6.500 | 60,311 | +0.12(+1.88%) |
Aug 01, 2023 | 6.260 | 6.438 | 6.150 | 6.380 | 63,942 | +0.05(+0.79%) |
Jul 31, 2023 | 6.400 | 6.400 | 6.250 | 6.330 | 20,799 | -0.01(-0.16%) |
Jul 28, 2023 | 6.170 | 6.370 | 6.170 | 6.340 | 34,452 | +0.17(+2.76%) |
Jul 27, 2023 | 6.510 | 6.540 | 6.110 | 6.170 | 97,451 | -0.30(-4.64%) |
Jul 26, 2023 | 6.305 | 6.535 | 6.080 | 6.470 | 100,925 | +0.24(+3.85%) |
Jul 25, 2023 | 6.370 | 6.370 | 6.150 | 6.230 | 70,709 | -0.17(-2.73%) |
Jul 24, 2023 | 6.260 | 6.560 | 6.260 | 6.405 | 59,349 | +0.17(+2.81%) |
Jul 21, 2023 | 6.540 | 6.540 | 6.000 | 6.230 | 138,693 | -0.27(-4.15%) |
Jul 20, 2023 | 6.760 | 6.769 | 6.460 | 6.500 | 60,513 | -0.34(-4.97%) |
Jul 19, 2023 | 6.440 | 7.040 | 6.340 | 6.840 | 156,316 | +0.46(+7.21%) |
Jul 18, 2023 | 6.450 | 6.540 | 6.170 | 6.380 | 119,292 | +0.00(+0.00%) |
Jul 17, 2023 | 5.960 | 6.550 | 5.960 | 6.380 | 75,541 | +0.43(+7.23%) |
Jul 14, 2023 | 6.350 | 6.350 | 5.940 | 5.950 | 61,349 | -0.41(-6.45%) |
Jul 13, 2023 | 6.810 | 6.810 | 6.320 | 6.360 | 61,003 | -0.41(-6.06%) |
Jul 12, 2023 | 6.570 | 6.775 | 6.500 | 6.770 | 116,097 | +0.24(+3.68%) |
Jul 11, 2023 | 6.220 | 6.570 | 6.160 | 6.530 | 63,370 | +0.28(+4.48%) |
Jul 10, 2023 | 6.050 | 6.320 | 6.050 | 6.250 | 115,976 | +0.25(+4.17%) |
Jul 07, 2023 | 5.610 | 6.038 | 5.550 | 6.000 | 146,466 | +0.36(+6.38%) |
Jul 06, 2023 | 5.590 | 5.680 | 5.500 | 5.640 | 88,179 | -0.02(-0.35%) |
Jul 05, 2023 | 5.860 | 5.860 | 5.600 | 5.660 | 64,436 | -0.18(-3.08%) |
Jul 03, 2023 | 5.910 | 5.910 | 5.740 | 5.840 | 19,109 | -0.05(-0.85%) |
Jun 30, 2023 | 5.680 | 5.980 | 5.570 | 5.890 | 61,015 | +0.26(+4.62%) |
Jun 29, 2023 | 5.590 | 5.660 | 5.346 | 5.630 | 82,614 | +0.04(+0.72%) |
Jun 28, 2023 | 5.610 | 5.650 | 5.510 | 5.590 | 65,797 | -0.04(-0.71%) |
Jun 27, 2023 | 5.600 | 5.900 | 5.530 | 5.630 | 88,867 | +0.07(+1.26%) |
Jun 26, 2023 | 5.500 | 5.620 | 5.500 | 5.560 | 36,941 | +0.00(+0.00%) |
Jun 23, 2023 | 5.420 | 5.560 | 5.370 | 5.560 | 43,161 | +0.16(+2.96%) |
Jun 22, 2023 | 5.400 | 5.900 | 5.350 | 5.400 | 38,674 | +0.06(+1.12%) |
Jun 21, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 43,516 | -0.23(-4.13%) |
Jun 20, 2023 | 5.520 | 5.680 | 5.381 | 5.570 | 65,268 | +0.02(+0.36%) |
Jun 16, 2023 | 5.970 | 5.970 | 5.470 | 5.550 | 47,351 | -0.36(-6.09%) |