Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.62 | 16.62 | 15.90 | 16.25 | 27,168 | -0.25(-1.52%) |
May 30, 2024 | 16.50 | 17.01 | 16.35 | 16.50 | 20,253 | -0.01(-0.06%) |
May 29, 2024 | 16.33 | 16.69 | 16.20 | 16.51 | 22,578 | +0.04(+0.24%) |
May 28, 2024 | 15.79 | 16.90 | 15.79 | 16.47 | 68,982 | +0.76(+4.84%) |
May 27, 2024 | 15.98 | 15.99 | 15.54 | 15.71 | 6,691 | +0.19(+1.22%) |
May 24, 2024 | 15.04 | 15.67 | 14.95 | 15.52 | 30,432 | +0.56(+3.74%) |
May 23, 2024 | 15.19 | 15.40 | 14.90 | 14.96 | 32,176 | -0.25(-1.64%) |
May 22, 2024 | 15.55 | 15.61 | 15.06 | 15.21 | 25,547 | -0.52(-3.31%) |
May 21, 2024 | 15.94 | 16.40 | 15.59 | 15.73 | 60,328 | +0.57(+3.76%) |
May 17, 2024 | 15.16 | 0 | +0.72(+4.99%) | |||
May 16, 2024 | 14.38 | 14.70 | 14.28 | 14.44 | 27,111 | -0.13(-0.89%) |
May 15, 2024 | 14.59 | 14.80 | 14.38 | 14.57 | 28,181 | -0.02(-0.14%) |
May 14, 2024 | 13.97 | 14.59 | 13.96 | 14.59 | 46,470 | +0.66(+4.74%) |
May 13, 2024 | 13.85 | 14.27 | 13.85 | 13.93 | 57,984 | -0.17(-1.21%) |
May 10, 2024 | 14.26 | 14.49 | 13.81 | 14.10 | 45,514 | +0.01(+0.07%) |
May 09, 2024 | 15.68 | 15.68 | 13.44 | 14.09 | 209,165 | -2.62(-15.68%) |
May 08, 2024 | 16.35 | 16.71 | 16.34 | 16.71 | 30,155 | +0.12(+0.72%) |
May 07, 2024 | 16.56 | 16.72 | 16.36 | 16.59 | 8,256 | +0.13(+0.79%) |
May 06, 2024 | 16.48 | 16.73 | 16.31 | 16.46 | 27,613 | +0.38(+2.36%) |
May 03, 2024 | 15.88 | 16.09 | 15.65 | 16.08 | 15,499 | +0.20(+1.26%) |
May 02, 2024 | 15.74 | 16.17 | 15.73 | 15.88 | 12,498 | +0.00(+0.00%) |
May 01, 2024 | 15.87 | 16.56 | 15.78 | 15.88 | 30,894 | +0.14(+0.89%) |
Apr 30, 2024 | 16.19 | 16.51 | 15.74 | 15.74 | 27,676 | -0.95(-5.69%) |
Apr 29, 2024 | 16.86 | 17.00 | 16.53 | 16.69 | 34,479 | -0.06(-0.36%) |
Apr 26, 2024 | 16.68 | 17.08 | 16.19 | 16.75 | 90,107 | +0.44(+2.70%) |
Apr 25, 2024 | 14.87 | 16.49 | 14.87 | 16.31 | 100,132 | +1.35(+9.02%) |
Apr 24, 2024 | 15.20 | 15.25 | 14.90 | 14.96 | 57,897 | -0.24(-1.58%) |
Apr 23, 2024 | 14.53 | 15.21 | 14.50 | 15.20 | 46,824 | +0.31(+2.08%) |
Apr 22, 2024 | 14.64 | 15.10 | 14.56 | 14.89 | 43,526 | -0.52(-3.37%) |
Apr 19, 2024 | 14.98 | 15.56 | 14.98 | 15.41 | 31,480 | +0.21(+1.38%) |
Apr 18, 2024 | 15.16 | 15.81 | 15.14 | 15.20 | 55,893 | +0.17(+1.13%) |
Apr 17, 2024 | 15.17 | 15.48 | 14.64 | 15.03 | 87,274 | -0.20(-1.31%) |
Apr 16, 2024 | 15.24 | 15.53 | 14.93 | 15.23 | 67,429 | -0.31(-1.99%) |
Apr 15, 2024 | 15.79 | 15.97 | 15.45 | 15.54 | 24,092 | -0.04(-0.26%) |
Apr 12, 2024 | 16.47 | 16.79 | 15.36 | 15.58 | 95,842 | -0.60(-3.71%) |
Apr 11, 2024 | 15.97 | 16.25 | 15.59 | 16.18 | 32,187 | +0.21(+1.31%) |
Apr 10, 2024 | 15.39 | 16.17 | 14.89 | 15.97 | 58,561 | +0.23(+1.46%) |
Apr 09, 2024 | 15.39 | 16.09 | 15.39 | 15.74 | 117,221 | +0.39(+2.54%) |
Apr 08, 2024 | 14.97 | 15.35 | 14.63 | 15.35 | 46,045 | +0.61(+4.14%) |
Apr 05, 2024 | 13.63 | 14.83 | 13.23 | 14.74 | 117,091 | -0.08(-0.54%) |
Apr 04, 2024 | 14.99 | 15.37 | 14.65 | 14.82 | 38,217 | -0.18(-1.20%) |
Apr 03, 2024 | 14.60 | 15.25 | 14.55 | 15.00 | 61,141 | +0.36(+2.46%) |
Apr 02, 2024 | 14.49 | 14.69 | 14.16 | 14.64 | 68,554 | +0.30(+2.09%) |
Apr 01, 2024 | 13.60 | 14.45 | 13.60 | 14.34 | 49,890 | +0.98(+7.34%) |
Mar 28, 2024 | 13.36 | 0 | +0.29(+2.22%) | |||
Mar 27, 2024 | 12.36 | 13.10 | 12.36 | 13.07 | 92,249 | +0.75(+6.09%) |
Mar 26, 2024 | 12.68 | 12.68 | 12.23 | 12.32 | 55,670 | -0.05(-0.40%) |
Mar 25, 2024 | 11.98 | 12.90 | 11.98 | 12.37 | 59,577 | +0.41(+3.43%) |
Mar 22, 2024 | 11.82 | 12.14 | 11.70 | 11.96 | 36,385 | +0.11(+0.93%) |
Mar 21, 2024 | 12.45 | 12.50 | 11.72 | 11.85 | 42,844 | -0.25(-2.07%) |
Mar 20, 2024 | 11.26 | 12.19 | 11.25 | 12.10 | 56,015 | +0.73(+6.42%) |
Mar 19, 2024 | 11.40 | 12.05 | 11.36 | 11.37 | 55,464 | -0.09(-0.79%) |
Mar 18, 2024 | 11.37 | 11.61 | 11.15 | 11.46 | 23,175 | -0.22(-1.88%) |
Mar 15, 2024 | 11.50 | 11.83 | 11.28 | 11.68 | 11,459 | +0.25(+2.19%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.30 | 11.43 | 20,620 | -0.48(-4.03%) |
Mar 13, 2024 | 11.21 | 11.96 | 11.21 | 11.91 | 33,573 | +0.74(+6.62%) |
Mar 12, 2024 | 10.82 | 11.19 | 10.60 | 11.17 | 23,964 | +0.20(+1.82%) |
Mar 11, 2024 | 10.79 | 11.36 | 10.79 | 10.97 | 20,592 | +0.02(+0.18%) |
Mar 08, 2024 | 10.89 | 11.16 | 10.78 | 10.95 | 27,588 | +0.09(+0.83%) |
Mar 07, 2024 | 10.70 | 10.90 | 10.58 | 10.86 | 22,418 | +0.12(+1.12%) |
Mar 06, 2024 | 11.10 | 11.19 | 10.60 | 10.74 | 31,542 | -0.28(-2.54%) |
Mar 05, 2024 | 10.91 | 11.02 | 10.52 | 11.02 | 44,143 | +0.41(+3.86%) |
Mar 04, 2024 | 9.400 | 10.61 | 9.400 | 10.61 | 74,339 | +1.33(+14.33%) |
Mar 01, 2024 | 8.580 | 9.510 | 8.580 | 9.280 | 56,794 | +1.01(+12.21%) |
Feb 29, 2024 | 8.250 | 8.390 | 8.250 | 8.270 | 11,782 | +0.22(+2.73%) |
Feb 28, 2024 | 8.200 | 8.200 | 8.050 | 8.050 | 11,607 | -0.18(-2.19%) |
Feb 27, 2024 | 8.410 | 8.500 | 8.220 | 8.230 | 9,498 | -0.08(-0.96%) |
Feb 26, 2024 | 8.300 | 8.440 | 8.150 | 8.310 | 5,125 | -0.07(-0.84%) |
Feb 23, 2024 | 8.290 | 8.450 | 8.050 | 8.380 | 26,048 | +0.22(+2.70%) |
Feb 22, 2024 | 8.240 | 8.240 | 8.140 | 8.160 | 32,020 | -0.26(-3.09%) |
Feb 21, 2024 | 8.220 | 8.420 | 8.180 | 8.420 | 16,078 | +0.07(+0.84%) |
Feb 20, 2024 | 8.400 | 8.420 | 8.230 | 8.350 | 14,347 | -0.03(-0.36%) |
Feb 16, 2024 | 8.380 | 0 | +0.03(+0.36%) | |||
Feb 15, 2024 | 8.450 | 8.580 | 8.310 | 8.350 | 18,746 | +0.01(+0.12%) |
Feb 14, 2024 | 8.660 | 8.690 | 8.290 | 8.340 | 21,075 | -0.38(-4.36%) |
Feb 13, 2024 | 8.970 | 9.010 | 8.680 | 8.720 | 34,027 | -0.60(-6.44%) |
Feb 12, 2024 | 9.140 | 9.440 | 9.140 | 9.320 | 11,320 | +0.11(+1.19%) |
Feb 09, 2024 | 9.250 | 9.300 | 9.080 | 9.210 | 6,568 | -0.02(-0.22%) |
Feb 08, 2024 | 9.270 | 9.370 | 9.200 | 9.230 | 10,230 | -0.22(-2.33%) |
Feb 07, 2024 | 9.500 | 9.540 | 9.430 | 9.450 | 10,520 | -0.10(-1.05%) |
Feb 06, 2024 | 9.780 | 9.870 | 9.530 | 9.550 | 9,503 | -0.29(-2.95%) |
Feb 05, 2024 | 9.690 | 9.880 | 9.620 | 9.840 | 8,089 | -0.11(-1.11%) |
Feb 02, 2024 | 9.280 | 9.980 | 9.100 | 9.950 | 59,597 | +0.62(+6.65%) |
Feb 01, 2024 | 8.610 | 9.330 | 8.610 | 9.330 | 32,597 | +0.70(+8.11%) |
Jan 31, 2024 | 8.760 | 8.900 | 8.620 | 8.630 | 19,180 | -0.14(-1.60%) |
Jan 30, 2024 | 9.100 | 9.190 | 8.750 | 8.770 | 18,899 | -0.23(-2.56%) |
Jan 29, 2024 | 9.100 | 9.100 | 8.760 | 9.000 | 13,289 | -0.11(-1.21%) |
Jan 26, 2024 | 9.070 | 9.110 | 9.000 | 9.110 | 3,000 | -0.01(-0.11%) |
Jan 25, 2024 | 9.190 | 9.320 | 9.030 | 9.120 | 21,646 | +0.14(+1.56%) |
Jan 24, 2024 | 8.830 | 8.990 | 8.610 | 8.980 | 17,293 | +0.16(+1.81%) |
Jan 23, 2024 | 8.890 | 8.930 | 8.700 | 8.820 | 7,580 | -0.04(-0.45%) |
Jan 22, 2024 | 8.750 | 8.900 | 8.750 | 8.860 | 4,201 | +0.07(+0.80%) |
Jan 19, 2024 | 8.810 | 8.830 | 8.640 | 8.790 | 9,010 | -0.02(-0.23%) |
Jan 18, 2024 | 8.800 | 8.870 | 8.700 | 8.810 | 9,525 | +0.00(+0.00%) |
Jan 17, 2024 | 8.670 | 8.820 | 8.610 | 8.810 | 19,786 | -0.04(-0.45%) |
Jan 16, 2024 | 9.000 | 9.010 | 8.750 | 8.850 | 11,272 | -0.35(-3.80%) |
Jan 15, 2024 | 8.870 | 9.200 | 8.870 | 9.200 | 2,090 | +0.11(+1.21%) |
Jan 12, 2024 | 9.060 | 9.300 | 8.960 | 9.090 | 7,332 | +0.27(+3.06%) |
Jan 11, 2024 | 8.910 | 8.910 | 8.710 | 8.820 | 12,320 | +0.01(+0.11%) |
Jan 10, 2024 | 8.870 | 8.950 | 8.800 | 8.810 | 10,545 | -0.13(-1.45%) |
Jan 09, 2024 | 9.250 | 9.250 | 8.880 | 8.940 | 18,766 | -0.17(-1.87%) |
Jan 08, 2024 | 9.050 | 9.180 | 9.010 | 9.110 | 10,113 | -0.17(-1.83%) |
Jan 05, 2024 | 9.130 | 9.400 | 9.060 | 9.280 | 12,112 | +0.10(+1.09%) |
Jan 04, 2024 | 9.110 | 9.230 | 9.060 | 9.180 | 9,850 | -0.03(-0.33%) |
Jan 03, 2024 | 9.180 | 9.230 | 9.030 | 9.210 | 19,285 | -0.18(-1.92%) |
Jan 02, 2024 | 9.480 | 9.640 | 9.330 | 9.390 | 20,719 | -0.14(-1.47%) |
Dec 29, 2023 | 9.530 | 0 | -0.19(-1.95%) | |||
Dec 28, 2023 | 10.04 | 10.04 | 9.650 | 9.720 | 31,744 | -0.36(-3.57%) |
Dec 27, 2023 | 10.12 | 10.34 | 10.06 | 10.08 | 9,666 | -0.01(-0.10%) |
Dec 22, 2023 | 10.09 | 0 | -0.11(-1.08%) | |||
Dec 21, 2023 | 10.33 | 10.33 | 10.07 | 10.20 | 9,950 | +0.14(+1.39%) |
Dec 20, 2023 | 10.63 | 10.63 | 10.06 | 10.06 | 15,147 | -0.52(-4.91%) |
Dec 19, 2023 | 10.46 | 10.85 | 10.40 | 10.58 | 27,487 | +0.25(+2.42%) |
Dec 18, 2023 | 10.25 | 10.47 | 10.10 | 10.33 | 12,183 | -0.02(-0.19%) |
Dec 15, 2023 | 10.14 | 10.49 | 10.12 | 10.35 | 8,300 | +0.15(+1.47%) |
Dec 14, 2023 | 10.16 | 10.58 | 10.13 | 10.20 | 33,608 | +0.15(+1.49%) |
Dec 13, 2023 | 9.210 | 10.07 | 9.210 | 10.05 | 17,728 | +1.00(+11.05%) |
Dec 12, 2023 | 9.810 | 9.810 | 9.050 | 9.050 | 20,334 | -0.70(-7.18%) |
Dec 11, 2023 | 9.960 | 9.960 | 9.620 | 9.750 | 22,540 | -0.53(-5.16%) |
Dec 08, 2023 | 10.22 | 10.42 | 10.04 | 10.28 | 20,722 | -0.07(-0.68%) |
Dec 07, 2023 | 9.920 | 10.35 | 9.820 | 10.35 | 13,597 | +0.33(+3.29%) |
Dec 06, 2023 | 10.00 | 10.30 | 9.970 | 10.02 | 13,192 | +0.11(+1.11%) |
Dec 05, 2023 | 9.890 | 10.00 | 9.750 | 9.910 | 15,847 | -0.11(-1.10%) |
Dec 04, 2023 | 10.20 | 10.20 | 9.730 | 10.02 | 32,552 | -0.33(-3.19%) |
Dec 01, 2023 | 10.41 | 10.49 | 10.22 | 10.35 | 32,371 | -0.06(-0.58%) |
Nov 30, 2023 | 10.29 | 10.45 | 10.09 | 10.41 | 12,313 | -0.09(-0.86%) |
Nov 29, 2023 | 10.23 | 10.59 | 10.23 | 10.50 | 16,481 | +0.13(+1.25%) |
Nov 28, 2023 | 10.12 | 10.52 | 10.00 | 10.37 | 17,220 | +0.29(+2.88%) |
Nov 27, 2023 | 10.19 | 10.24 | 9.890 | 10.08 | 16,242 | +0.14(+1.41%) |
Nov 24, 2023 | 9.600 | 10.10 | 9.600 | 9.940 | 15,489 | +0.07(+0.71%) |
Nov 23, 2023 | 10.14 | 10.14 | 9.710 | 9.870 | 1,419 | +0.10(+1.02%) |
Nov 22, 2023 | 10.24 | 10.37 | 9.640 | 9.770 | 27,942 | -0.53(-5.15%) |
Nov 21, 2023 | 10.40 | 10.82 | 10.30 | 10.30 | 16,087 | -0.05(-0.48%) |
Nov 20, 2023 | 10.15 | 10.35 | 10.08 | 10.35 | 7,400 | +0.19(+1.87%) |
Nov 17, 2023 | 10.34 | 10.34 | 10.00 | 10.16 | 17,046 | -0.09(-0.88%) |
Nov 16, 2023 | 10.18 | 10.70 | 10.18 | 10.25 | 13,446 | +0.22(+2.19%) |
Nov 15, 2023 | 10.22 | 10.26 | 9.860 | 10.03 | 15,502 | -0.17(-1.67%) |
Nov 14, 2023 | 9.250 | 10.31 | 9.250 | 10.20 | 34,833 | +1.14(+12.58%) |
Nov 13, 2023 | 9.370 | 9.370 | 8.990 | 9.060 | 7,861 | -0.32(-3.41%) |
Nov 10, 2023 | 9.420 | 9.540 | 9.100 | 9.380 | 16,259 | -0.20(-2.09%) |
Nov 09, 2023 | 8.800 | 10.09 | 8.800 | 9.580 | 48,033 | +0.78(+8.86%) |
Nov 08, 2023 | 8.780 | 8.910 | 8.730 | 8.800 | 7,622 | +0.00(+0.00%) |
Nov 07, 2023 | 9.010 | 9.010 | 8.650 | 8.800 | 17,611 | -0.40(-4.35%) |
Nov 06, 2023 | 9.610 | 9.650 | 9.150 | 9.200 | 8,127 | -0.52(-5.35%) |
Nov 03, 2023 | 9.250 | 9.800 | 9.250 | 9.720 | 17,339 | +0.58(+6.35%) |
Nov 02, 2023 | 9.320 | 9.320 | 8.900 | 9.140 | 17,632 | -0.03(-0.33%) |
Nov 01, 2023 | 9.460 | 9.460 | 8.820 | 9.170 | 42,768 | -0.43(-4.48%) |
Oct 31, 2023 | 9.790 | 9.980 | 9.440 | 9.600 | 17,525 | +0.05(+0.52%) |
Oct 30, 2023 | 9.930 | 9.930 | 9.430 | 9.550 | 16,033 | -0.36(-3.63%) |
Oct 27, 2023 | 9.640 | 9.910 | 9.380 | 9.910 | 25,689 | +0.28(+2.91%) |
Oct 26, 2023 | 9.750 | 9.770 | 9.290 | 9.630 | 14,131 | -0.12(-1.23%) |
Oct 25, 2023 | 10.24 | 10.37 | 9.750 | 9.750 | 21,337 | -0.53(-5.16%) |
Oct 24, 2023 | 10.05 | 10.46 | 10.05 | 10.28 | 22,255 | +0.08(+0.78%) |
Oct 23, 2023 | 10.61 | 10.61 | 10.16 | 10.20 | 25,859 | -0.61(-5.64%) |
Oct 20, 2023 | 10.61 | 11.14 | 10.61 | 10.81 | 21,241 | +0.20(+1.89%) |
Oct 19, 2023 | 10.63 | 10.72 | 10.47 | 10.61 | 19,539 | -0.30(-2.75%) |
Oct 18, 2023 | 11.52 | 11.68 | 10.66 | 10.91 | 29,308 | -0.39(-3.45%) |
Oct 17, 2023 | 10.93 | 11.37 | 10.89 | 11.30 | 19,084 | +0.38(+3.48%) |
Oct 16, 2023 | 10.67 | 10.98 | 10.28 | 10.92 | 19,398 | +0.27(+2.54%) |
Oct 13, 2023 | 10.21 | 10.89 | 10.21 | 10.65 | 47,909 | +0.72(+7.25%) |
Oct 12, 2023 | 10.02 | 10.09 | 9.750 | 9.930 | 25,130 | -0.02(-0.20%) |
Oct 11, 2023 | 9.120 | 9.970 | 9.120 | 9.950 | 32,526 | +0.99(+11.05%) |
Oct 10, 2023 | 8.980 | 9.080 | 8.860 | 8.960 | 8,552 | +0.38(+4.43%) |
Oct 06, 2023 | 8.580 | 0 | +0.32(+3.87%) | |||
Oct 05, 2023 | 8.570 | 8.610 | 8.260 | 8.260 | 10,510 | -0.30(-3.50%) |
Oct 04, 2023 | 8.540 | 8.710 | 8.500 | 8.560 | 11,093 | +0.08(+0.94%) |
Oct 03, 2023 | 8.310 | 8.610 | 8.280 | 8.480 | 13,548 | +0.10(+1.19%) |
Oct 02, 2023 | 8.730 | 8.730 | 8.340 | 8.380 | 17,277 | -0.35(-4.01%) |
Sep 29, 2023 | 9.020 | 9.160 | 8.580 | 8.730 | 19,024 | -0.22(-2.46%) |
Sep 28, 2023 | 8.790 | 8.950 | 8.600 | 8.950 | 25,229 | +0.13(+1.47%) |
Sep 27, 2023 | 8.600 | 8.840 | 8.460 | 8.820 | 17,576 | +0.16(+1.85%) |
Sep 26, 2023 | 8.550 | 8.740 | 8.450 | 8.660 | 10,936 | +0.04(+0.46%) |
Sep 25, 2023 | 9.200 | 8.640 | 8.540 | 8.620 | 34,541 | -0.63(-6.81%) |
Sep 22, 2023 | 9.460 | 9.460 | 9.240 | 9.250 | 10,181 | +0.00(+0.00%) |
Sep 21, 2023 | 9.450 | 9.450 | 9.150 | 9.250 | 8,740 | -0.35(-3.65%) |
Sep 20, 2023 | 9.600 | 9.820 | 9.530 | 9.600 | 52,910 | +0.25(+2.67%) |
Sep 19, 2023 | 9.800 | 9.800 | 9.250 | 9.350 | 8,700 | -0.41(-4.20%) |
Sep 18, 2023 | 9.690 | 9.780 | 9.350 | 9.760 | 12,095 | +0.16(+1.67%) |
Sep 15, 2023 | 9.500 | 9.850 | 9.500 | 9.600 | 14,615 | +0.23(+2.45%) |
Sep 14, 2023 | 9.100 | 9.490 | 9.100 | 9.370 | 18,418 | +0.25(+2.74%) |
Sep 13, 2023 | 9.230 | 9.230 | 8.910 | 9.120 | 24,412 | +0.00(+0.00%) |
Sep 12, 2023 | 9.390 | 9.520 | 9.080 | 9.120 | 35,748 | -0.35(-3.70%) |
Sep 11, 2023 | 9.650 | 9.700 | 9.390 | 9.470 | 9,628 | +0.02(+0.21%) |
Sep 08, 2023 | 9.600 | 9.880 | 9.440 | 9.450 | 19,736 | -0.15(-1.56%) |
Sep 07, 2023 | 9.600 | 9.710 | 9.550 | 9.600 | 13,351 | -0.17(-1.74%) |
Sep 06, 2023 | 9.750 | 9.930 | 9.700 | 9.770 | 29,746 | -0.09(-0.91%) |
Sep 05, 2023 | 10.40 | 10.48 | 9.670 | 9.860 | 45,722 | -0.84(-7.85%) |
Sep 01, 2023 | 10.70 | 0 | -0.23(-2.10%) | |||
Aug 31, 2023 | 11.18 | 11.21 | 10.70 | 10.93 | 13,800 | -0.29(-2.58%) |
Aug 30, 2023 | 11.39 | 11.54 | 11.13 | 11.22 | 20,050 | -0.01(-0.09%) |
Aug 29, 2023 | 10.85 | 11.32 | 10.70 | 11.23 | 25,281 | +0.25(+2.28%) |
Aug 28, 2023 | 10.20 | 10.98 | 10.07 | 10.98 | 22,950 | +0.91(+9.04%) |
Aug 25, 2023 | 10.24 | 10.37 | 9.880 | 10.07 | 8,331 | -0.34(-3.27%) |
Aug 24, 2023 | 10.84 | 10.84 | 10.22 | 10.41 | 18,411 | -0.31(-2.89%) |
Aug 23, 2023 | 10.28 | 10.75 | 10.16 | 10.72 | 24,150 | +0.72(+7.20%) |
Aug 22, 2023 | 9.500 | 10.02 | 9.500 | 10.00 | 13,759 | +0.64(+6.84%) |
Aug 21, 2023 | 9.410 | 9.480 | 9.000 | 9.360 | 7,562 | +0.02(+0.21%) |
Aug 18, 2023 | 9.120 | 9.340 | 9.030 | 9.340 | 12,943 | +0.22(+2.41%) |
Aug 17, 2023 | 9.200 | 9.200 | 8.990 | 9.120 | 21,522 | +0.04(+0.44%) |
Aug 16, 2023 | 9.450 | 9.450 | 9.080 | 9.080 | 25,050 | -0.42(-4.42%) |
Aug 15, 2023 | 9.620 | 9.780 | 9.500 | 9.500 | 26,283 | -0.28(-2.86%) |
Aug 14, 2023 | 9.750 | 9.950 | 9.590 | 9.780 | 14,359 | +0.01(+0.10%) |
Aug 11, 2023 | 9.500 | 10.10 | 9.500 | 9.770 | 13,747 | +0.22(+2.30%) |
Aug 10, 2023 | 9.970 | 10.05 | 9.470 | 9.550 | 13,576 | -0.29(-2.95%) |
Aug 09, 2023 | 10.01 | 10.12 | 9.730 | 9.840 | 19,066 | -0.25(-2.48%) |
Aug 08, 2023 | 10.05 | 10.22 | 9.780 | 10.09 | 15,220 | -0.21(-2.04%) |
Aug 04, 2023 | 10.30 | 0 | -0.05(-0.48%) | |||
Aug 03, 2023 | 10.40 | 10.44 | 10.13 | 10.35 | 10,315 | +0.07(+0.68%) |
Aug 02, 2023 | 10.65 | 10.65 | 10.25 | 10.28 | 11,864 | -0.45(-4.19%) |
Aug 01, 2023 | 11.02 | 11.14 | 10.66 | 10.73 | 19,689 | -0.65(-5.71%) |
Jul 31, 2023 | 11.40 | 11.69 | 11.38 | 11.38 | 11,659 | +0.06(+0.53%) |
Jul 28, 2023 | 10.85 | 11.45 | 10.85 | 11.32 | 11,624 | +0.46(+4.24%) |
Jul 27, 2023 | 11.63 | 11.63 | 10.79 | 10.86 | 26,478 | -1.13(-9.42%) |
Jul 26, 2023 | 12.00 | 12.12 | 11.85 | 11.99 | 11,000 | +0.00(+0.00%) |
Jul 25, 2023 | 11.53 | 12.04 | 11.52 | 11.99 | 20,607 | +0.49(+4.26%) |
Jul 24, 2023 | 11.53 | 11.75 | 11.44 | 11.50 | 6,106 | -0.15(-1.29%) |
Jul 21, 2023 | 11.77 | 11.92 | 11.60 | 11.65 | 18,432 | -0.17(-1.44%) |
Jul 20, 2023 | 11.90 | 11.95 | 11.63 | 11.82 | 19,567 | -0.19(-1.58%) |
Jul 19, 2023 | 12.07 | 12.08 | 11.65 | 12.01 | 19,761 | -0.03(-0.25%) |
Jul 18, 2023 | 11.49 | 12.08 | 11.49 | 12.04 | 42,686 | +0.57(+4.97%) |
Jul 17, 2023 | 11.00 | 11.55 | 10.83 | 11.47 | 60,015 | +0.43(+3.89%) |
Jul 14, 2023 | 11.18 | 11.23 | 10.93 | 11.04 | 14,441 | -0.19(-1.69%) |
Jul 13, 2023 | 10.89 | 11.23 | 10.76 | 11.23 | 28,011 | +0.58(+5.45%) |
Jul 12, 2023 | 9.980 | 10.68 | 9.850 | 10.65 | 26,012 | +1.04(+10.82%) |
Jul 11, 2023 | 9.700 | 9.960 | 9.550 | 9.610 | 15,405 | +0.00(+0.00%) |
Jul 10, 2023 | 9.100 | 9.610 | 9.100 | 9.610 | 19,672 | +0.41(+4.46%) |
Jul 07, 2023 | 9.170 | 9.340 | 9.090 | 9.200 | 26,005 | +0.13(+1.43%) |
Jul 06, 2023 | 9.230 | 9.230 | 8.890 | 9.070 | 23,783 | -0.18(-1.95%) |
Jul 05, 2023 | 9.480 | 9.480 | 9.210 | 9.250 | 20,042 | -0.08(-0.86%) |
Jul 04, 2023 | 9.510 | 9.550 | 9.330 | 9.330 | 1,018 | -0.19(-2.00%) |
Jun 30, 2023 | 9.520 | 0 | +0.12(+1.28%) | |||
Jun 29, 2023 | 9.000 | 9.400 | 9.000 | 9.400 | 14,150 | +0.31(+3.41%) |
Jun 28, 2023 | 9.160 | 9.210 | 9.040 | 9.090 | 9,719 | -0.17(-1.84%) |
Jun 27, 2023 | 9.310 | 9.310 | 9.030 | 9.260 | 14,860 | +0.08(+0.87%) |
Jun 26, 2023 | 9.470 | 9.470 | 9.080 | 9.180 | 11,500 | -0.10(-1.08%) |
Jun 23, 2023 | 9.360 | 9.560 | 9.180 | 9.280 | 11,811 | +0.00(+0.00%) |
Jun 22, 2023 | 9.250 | 9.380 | 9.110 | 9.280 | 12,002 | -0.05(-0.54%) |
Jun 21, 2023 | 9.220 | 9.410 | 9.160 | 9.330 | 12,129 | +0.14(+1.52%) |
Jun 20, 2023 | 9.250 | 9.250 | 9.100 | 9.190 | 8,308 | -0.26(-2.75%) |
Jun 19, 2023 | 9.500 | 9.500 | 9.440 | 9.450 | 2,135 | -0.18(-1.87%) |
Jun 16, 2023 | 9.500 | 9.740 | 9.360 | 9.630 | 12,378 | +0.24(+2.56%) |
Jun 15, 2023 | 9.330 | 9.380 | 9.290 | 9.390 | 11,800 | -0.09(-0.95%) |
Jun 14, 2023 | 9.930 | 9.930 | 9.370 | 9.480 | 16,667 | -0.23(-2.37%) |
Jun 13, 2023 | 9.840 | 10.05 | 9.710 | 9.710 | 14,888 | -0.27(-2.71%) |
Jun 12, 2023 | 10.07 | 10.08 | 9.850 | 9.980 | 21,002 | -0.10(-0.99%) |
Jun 09, 2023 | 10.76 | 10.76 | 10.06 | 10.08 | 13,758 | -0.64(-5.97%) |
Jun 08, 2023 | 10.57 | 10.77 | 10.53 | 10.72 | 7,449 | +0.44(+4.28%) |
Jun 07, 2023 | 11.00 | 11.11 | 10.27 | 10.28 | 18,483 | -0.62(-5.69%) |
Jun 06, 2023 | 10.76 | 10.94 | 10.62 | 10.90 | 21,564 | -0.01(-0.09%) |
Jun 05, 2023 | 10.69 | 11.09 | 10.68 | 10.91 | 16,305 | +0.06(+0.55%) |
Jun 02, 2023 | 10.75 | 10.99 | 10.68 | 10.85 | 19,032 | +0.09(+0.84%) |