Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.230 | 7.340 | 7.100 | 7.270 | 728,361 | +0.05(+0.69%) |
May 30, 2024 | 7.140 | 7.330 | 7.140 | 7.220 | 341,686 | +0.06(+0.84%) |
May 29, 2024 | 7.230 | 7.320 | 7.140 | 7.160 | 300,530 | -0.15(-2.05%) |
May 28, 2024 | 7.560 | 7.630 | 7.260 | 7.310 | 1,761,875 | -0.22(-2.92%) |
May 27, 2024 | 7.510 | 7.550 | 7.380 | 7.530 | 256,372 | +0.11(+1.48%) |
May 24, 2024 | 7.420 | 7.490 | 7.330 | 7.420 | 729,391 | +0.09(+1.23%) |
May 23, 2024 | 7.530 | 7.580 | 7.310 | 7.330 | 401,389 | -0.22(-2.91%) |
May 22, 2024 | 7.650 | 7.740 | 7.510 | 7.550 | 358,466 | -0.21(-2.71%) |
May 21, 2024 | 7.860 | 7.960 | 7.700 | 7.760 | 465,634 | -0.07(-0.89%) |
May 17, 2024 | 7.830 | 0 | +0.47(+6.39%) | |||
May 16, 2024 | 7.340 | 7.480 | 7.250 | 7.360 | 326,455 | -0.04(-0.54%) |
May 15, 2024 | 7.480 | 7.530 | 7.270 | 7.400 | 329,997 | -0.01(-0.13%) |
May 14, 2024 | 7.140 | 7.420 | 7.100 | 7.410 | 453,929 | +0.32(+4.51%) |
May 13, 2024 | 7.170 | 7.420 | 7.080 | 7.090 | 496,279 | -0.08(-1.12%) |
May 10, 2024 | 7.470 | 7.630 | 7.140 | 7.170 | 499,909 | -0.23(-3.11%) |
May 09, 2024 | 7.380 | 7.630 | 7.000 | 7.400 | 831,808 | +0.06(+0.82%) |
May 08, 2024 | 7.400 | 7.500 | 7.280 | 7.340 | 303,504 | -0.13(-1.74%) |
May 07, 2024 | 7.380 | 7.480 | 7.330 | 7.470 | 295,555 | +0.08(+1.08%) |
May 06, 2024 | 7.430 | 7.620 | 7.340 | 7.390 | 370,908 | +0.08(+1.09%) |
May 03, 2024 | 7.380 | 7.500 | 7.270 | 7.310 | 296,201 | -0.07(-0.95%) |
May 02, 2024 | 7.320 | 7.440 | 7.260 | 7.380 | 266,051 | -0.02(-0.27%) |
May 01, 2024 | 7.430 | 7.550 | 7.240 | 7.400 | 437,543 | +0.02(+0.27%) |
Apr 30, 2024 | 7.500 | 7.690 | 7.380 | 7.380 | 566,685 | -0.32(-4.16%) |
Apr 29, 2024 | 7.550 | 7.770 | 7.430 | 7.700 | 626,577 | +0.11(+1.45%) |
Apr 26, 2024 | 7.660 | 7.690 | 7.480 | 7.590 | 419,592 | +0.07(+0.93%) |
Apr 25, 2024 | 7.450 | 7.560 | 7.250 | 7.520 | 316,309 | +0.04(+0.53%) |
Apr 24, 2024 | 7.300 | 7.490 | 7.300 | 7.480 | 347,685 | +0.15(+2.05%) |
Apr 23, 2024 | 7.080 | 7.510 | 7.000 | 7.330 | 419,343 | +0.21(+2.95%) |
Apr 22, 2024 | 7.050 | 7.250 | 6.920 | 7.120 | 529,887 | -0.22(-3.00%) |
Apr 19, 2024 | 6.980 | 7.480 | 6.980 | 7.340 | 545,579 | +0.27(+3.82%) |
Apr 18, 2024 | 7.000 | 7.190 | 6.930 | 7.070 | 372,604 | +0.10(+1.43%) |
Apr 17, 2024 | 6.970 | 7.100 | 6.830 | 6.970 | 371,545 | +0.02(+0.29%) |
Apr 16, 2024 | 7.010 | 7.210 | 6.920 | 6.950 | 412,620 | -0.21(-2.93%) |
Apr 15, 2024 | 7.150 | 7.290 | 6.990 | 7.160 | 458,271 | +0.00(+0.00%) |
Apr 12, 2024 | 7.470 | 7.600 | 7.060 | 7.160 | 793,224 | -0.15(-2.05%) |
Apr 11, 2024 | 7.200 | 7.420 | 7.070 | 7.310 | 603,357 | +0.11(+1.53%) |
Apr 10, 2024 | 6.840 | 7.230 | 6.620 | 7.200 | 640,504 | +0.24(+3.45%) |
Apr 09, 2024 | 6.770 | 7.170 | 6.750 | 6.960 | 562,559 | +0.33(+4.98%) |
Apr 08, 2024 | 6.660 | 6.860 | 6.420 | 6.630 | 619,960 | +0.02(+0.30%) |
Apr 05, 2024 | 6.480 | 6.690 | 6.370 | 6.610 | 486,730 | +0.17(+2.64%) |
Apr 04, 2024 | 6.450 | 6.630 | 6.350 | 6.440 | 479,004 | -0.05(-0.77%) |
Apr 03, 2024 | 6.450 | 6.530 | 6.330 | 6.490 | 754,084 | +0.04(+0.62%) |
Apr 02, 2024 | 6.440 | 6.530 | 6.280 | 6.450 | 779,405 | +0.07(+1.10%) |
Apr 01, 2024 | 6.170 | 6.400 | 6.120 | 6.380 | 729,546 | +0.35(+5.80%) |
Mar 28, 2024 | 6.030 | 0 | +0.16(+2.73%) | |||
Mar 27, 2024 | 5.600 | 5.900 | 5.570 | 5.870 | 439,192 | +0.27(+4.82%) |
Mar 26, 2024 | 5.510 | 5.660 | 5.470 | 5.600 | 536,538 | +0.18(+3.32%) |
Mar 25, 2024 | 5.510 | 5.570 | 5.370 | 5.420 | 606,058 | -0.08(-1.45%) |
Mar 22, 2024 | 5.480 | 5.600 | 5.460 | 5.500 | 707,497 | +0.03(+0.55%) |
Mar 21, 2024 | 5.610 | 5.670 | 5.450 | 5.470 | 576,343 | -0.10(-1.80%) |
Mar 20, 2024 | 5.420 | 5.640 | 5.350 | 5.570 | 541,665 | +0.12(+2.20%) |
Mar 19, 2024 | 5.450 | 5.620 | 5.400 | 5.450 | 394,301 | -0.01(-0.18%) |
Mar 18, 2024 | 5.370 | 5.520 | 5.290 | 5.460 | 627,930 | +0.06(+1.11%) |
Mar 15, 2024 | 5.480 | 5.610 | 5.370 | 5.400 | 1,679,175 | -0.15(-2.70%) |
Mar 14, 2024 | 5.570 | 5.660 | 5.520 | 5.550 | 673,505 | -0.07(-1.25%) |
Mar 13, 2024 | 5.570 | 5.760 | 5.540 | 5.620 | 826,720 | +0.05(+0.90%) |
Mar 12, 2024 | 5.800 | 5.800 | 5.510 | 5.570 | 650,006 | -0.30(-5.11%) |
Mar 11, 2024 | 5.810 | 5.980 | 5.740 | 5.870 | 536,664 | +0.06(+1.03%) |
Mar 08, 2024 | 6.050 | 6.060 | 5.790 | 5.810 | 801,598 | -0.22(-3.65%) |
Mar 07, 2024 | 6.000 | 6.090 | 5.780 | 6.030 | 471,286 | +0.11(+1.86%) |
Mar 06, 2024 | 5.740 | 6.000 | 5.700 | 5.920 | 603,739 | +0.21(+3.68%) |
Mar 05, 2024 | 5.740 | 5.910 | 5.650 | 5.710 | 796,013 | +0.03(+0.53%) |
Mar 04, 2024 | 5.820 | 5.920 | 5.600 | 5.680 | 985,954 | -0.10(-1.73%) |
Mar 01, 2024 | 5.850 | 5.890 | 5.700 | 5.780 | 927,263 | -0.04(-0.69%) |
Feb 29, 2024 | 5.870 | 6.100 | 5.760 | 5.820 | 1,567,494 | +0.00(+0.00%) |
Feb 28, 2024 | 6.150 | 6.260 | 5.810 | 5.820 | 855,672 | -0.50(-7.91%) |
Feb 27, 2024 | 6.350 | 6.390 | 6.210 | 6.320 | 658,385 | +0.01(+0.16%) |
Feb 26, 2024 | 6.180 | 6.340 | 6.060 | 6.310 | 667,057 | +0.02(+0.32%) |
Feb 23, 2024 | 5.900 | 6.290 | 5.840 | 6.290 | 1,531,738 | +0.41(+6.97%) |
Feb 22, 2024 | 5.910 | 6.000 | 5.750 | 5.880 | 924,915 | -0.20(-3.29%) |
Feb 21, 2024 | 6.150 | 6.280 | 5.980 | 6.080 | 1,030,716 | -0.16(-2.56%) |
Feb 20, 2024 | 5.930 | 6.310 | 5.780 | 6.240 | 1,086,292 | -0.36(-5.45%) |
Feb 16, 2024 | 6.600 | 0 | +0.12(+1.85%) | |||
Feb 15, 2024 | 6.000 | 6.570 | 5.820 | 6.480 | 2,566,873 | +0.46(+7.64%) |
Feb 14, 2024 | 5.960 | 6.200 | 5.640 | 6.020 | 4,075,048 | -0.06(-0.99%) |
Feb 13, 2024 | 11.11 | 11.24 | 5.100 | 6.080 | 9,710,130 | -7.00(-53.52%) |
Feb 12, 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 468,159 | +0.23(+1.79%) |
Feb 09, 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 579,400 | +0.19(+1.50%) |
Feb 08, 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 370,206 | +0.04(+0.32%) |
Feb 07, 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 431,838 | -0.12(-0.94%) |
Feb 06, 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 226,654 | +0.12(+0.95%) |
Feb 05, 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 278,897 | -0.23(-1.79%) |
Feb 02, 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 329,643 | -0.34(-2.58%) |
Feb 01, 2024 | 12.74 | 13.19 | 12.69 | 13.19 | 555,037 | +0.52(+4.10%) |
Jan 31, 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 367,616 | -0.10(-0.78%) |
Jan 30, 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 265,987 | +0.06(+0.47%) |
Jan 29, 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 1,261,163 | -0.01(-0.08%) |
Jan 26, 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 385,630 | -0.29(-2.23%) |
Jan 25, 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 454,757 | +0.13(+1.01%) |
Jan 24, 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 331,339 | -0.29(-2.20%) |
Jan 23, 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 396,948 | +0.09(+0.69%) |
Jan 22, 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 250,238 | -0.07(-0.53%) |
Jan 19, 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 308,484 | -0.24(-1.79%) |
Jan 18, 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 228,005 | -0.10(-0.74%) |
Jan 17, 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 336,043 | -0.23(-1.68%) |
Jan 16, 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 484,755 | -0.04(-0.29%) |
Jan 15, 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 144,951 | -0.09(-0.65%) |
Jan 12, 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 415,093 | +0.11(+0.80%) |
Jan 11, 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 473,230 | +0.01(+0.07%) |
Jan 10, 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 519,652 | -0.17(-1.22%) |
Jan 09, 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 259,013 | -0.06(-0.43%) |
Jan 08, 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 454,379 | -0.13(-0.92%) |
Jan 05, 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 330,333 | -0.04(-0.28%) |
Jan 04, 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 325,583 | -0.01(-0.07%) |
Jan 03, 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 388,336 | -0.06(-0.42%) |
Jan 02, 2024 | 14.32 | 14.37 | 14.16 | 14.20 | 293,712 | -0.02(-0.14%) |
Dec 29, 2023 | 14.22 | 0 | -0.07(-0.49%) | |||
Dec 28, 2023 | 14.53 | 14.55 | 14.27 | 14.29 | 296,809 | -0.26(-1.79%) |
Dec 27, 2023 | 14.57 | 14.72 | 14.49 | 14.55 | 409,454 | -0.09(-0.61%) |
Dec 22, 2023 | 14.64 | 0 | +0.04(+0.27%) | |||
Dec 21, 2023 | 14.65 | 14.73 | 14.56 | 14.60 | 330,131 | +0.09(+0.62%) |
Dec 20, 2023 | 14.93 | 14.97 | 14.49 | 14.51 | 519,096 | -0.38(-2.55%) |
Dec 19, 2023 | 14.63 | 15.14 | 14.52 | 14.89 | 600,150 | +0.32(+2.20%) |
Dec 18, 2023 | 14.42 | 14.60 | 14.37 | 14.57 | 339,132 | +0.17(+1.18%) |
Dec 15, 2023 | 14.11 | 14.61 | 14.10 | 14.40 | 1,103,335 | +0.22(+1.55%) |
Dec 14, 2023 | 14.78 | 14.81 | 13.87 | 14.18 | 1,095,649 | -0.44(-3.01%) |
Dec 13, 2023 | 14.26 | 14.63 | 14.11 | 14.62 | 674,638 | +0.30(+2.09%) |
Dec 12, 2023 | 14.67 | 14.69 | 14.30 | 14.32 | 268,025 | -0.32(-2.19%) |
Dec 11, 2023 | 15.00 | 15.01 | 14.60 | 14.64 | 380,042 | -0.59(-3.87%) |
Dec 08, 2023 | 15.22 | 15.43 | 14.93 | 15.23 | 305,289 | -0.26(-1.68%) |
Dec 07, 2023 | 15.52 | 15.65 | 15.40 | 15.49 | 269,796 | +0.03(+0.19%) |
Dec 06, 2023 | 15.68 | 15.78 | 15.40 | 15.46 | 143,436 | -0.06(-0.39%) |
Dec 05, 2023 | 15.62 | 15.73 | 15.46 | 15.52 | 236,431 | -0.27(-1.71%) |
Dec 04, 2023 | 15.90 | 16.10 | 15.70 | 15.79 | 334,598 | -0.41(-2.53%) |
Dec 01, 2023 | 15.98 | 16.25 | 15.82 | 16.20 | 299,454 | +0.19(+1.19%) |
Nov 30, 2023 | 16.01 | 16.18 | 15.66 | 16.01 | 405,159 | -0.05(-0.31%) |
Nov 29, 2023 | 16.04 | 16.12 | 15.85 | 16.06 | 350,131 | -0.03(-0.19%) |
Nov 28, 2023 | 15.69 | 16.29 | 15.49 | 16.09 | 276,118 | +0.53(+3.41%) |
Nov 27, 2023 | 15.66 | 15.79 | 15.34 | 15.56 | 481,246 | +0.23(+1.50%) |
Nov 24, 2023 | 15.39 | 15.53 | 15.23 | 15.33 | 229,520 | +0.05(+0.33%) |
Nov 23, 2023 | 15.38 | 15.46 | 15.27 | 15.28 | 67,836 | -0.16(-1.04%) |
Nov 22, 2023 | 15.70 | 15.70 | 15.41 | 15.44 | 193,552 | -0.12(-0.77%) |
Nov 21, 2023 | 15.61 | 15.98 | 15.52 | 15.56 | 344,718 | +0.18(+1.17%) |
Nov 20, 2023 | 15.62 | 15.70 | 15.16 | 15.38 | 467,947 | -0.58(-3.63%) |
Nov 17, 2023 | 16.16 | 16.24 | 15.89 | 15.96 | 208,028 | -0.14(-0.87%) |
Nov 16, 2023 | 16.06 | 16.45 | 16.05 | 16.10 | 401,395 | +0.15(+0.94%) |
Nov 15, 2023 | 16.32 | 16.33 | 15.86 | 15.95 | 258,488 | -0.33(-2.03%) |
Nov 14, 2023 | 15.99 | 16.46 | 15.98 | 16.28 | 259,660 | +0.57(+3.63%) |
Nov 13, 2023 | 16.08 | 16.15 | 15.66 | 15.71 | 311,320 | -0.40(-2.48%) |
Nov 10, 2023 | 16.09 | 16.17 | 15.79 | 16.11 | 302,384 | -0.01(-0.06%) |
Nov 09, 2023 | 16.43 | 16.76 | 16.11 | 16.12 | 1,433,161 | -0.35(-2.13%) |
Nov 08, 2023 | 16.50 | 16.75 | 16.36 | 16.47 | 161,781 | -0.18(-1.08%) |
Nov 07, 2023 | 16.81 | 16.86 | 16.33 | 16.65 | 278,728 | -0.38(-2.23%) |
Nov 06, 2023 | 16.70 | 17.29 | 16.66 | 17.03 | 324,383 | +0.26(+1.55%) |
Nov 03, 2023 | 15.94 | 16.98 | 15.89 | 16.77 | 790,559 | +0.91(+5.74%) |
Nov 02, 2023 | 16.52 | 16.54 | 15.36 | 15.86 | 1,160,024 | -0.43(-2.64%) |
Nov 01, 2023 | 19.49 | 19.50 | 15.90 | 16.29 | 1,156,717 | -2.90(-15.11%) |
Oct 31, 2023 | 19.34 | 19.74 | 19.02 | 19.19 | 358,807 | -0.36(-1.84%) |
Oct 30, 2023 | 19.70 | 19.80 | 19.42 | 19.55 | 223,671 | -0.05(-0.26%) |
Oct 27, 2023 | 19.10 | 19.65 | 18.89 | 19.60 | 286,302 | +0.47(+2.46%) |
Oct 26, 2023 | 19.43 | 19.61 | 18.71 | 19.13 | 293,421 | -0.40(-2.05%) |
Oct 25, 2023 | 19.55 | 20.03 | 19.51 | 19.53 | 175,087 | -0.23(-1.16%) |
Oct 24, 2023 | 19.53 | 19.91 | 19.43 | 19.76 | 204,340 | +0.15(+0.76%) |
Oct 23, 2023 | 19.22 | 19.76 | 18.95 | 19.61 | 319,212 | +0.22(+1.13%) |
Oct 20, 2023 | 19.38 | 19.77 | 19.27 | 19.39 | 221,820 | +0.01(+0.05%) |
Oct 19, 2023 | 19.11 | 19.47 | 19.05 | 19.38 | 168,354 | +0.22(+1.15%) |
Oct 18, 2023 | 19.18 | 19.49 | 18.98 | 19.16 | 246,417 | +0.18(+0.95%) |
Oct 17, 2023 | 18.60 | 19.00 | 18.60 | 18.98 | 118,514 | +0.40(+2.15%) |
Oct 16, 2023 | 18.52 | 18.91 | 18.48 | 18.58 | 175,212 | -0.17(-0.91%) |
Oct 13, 2023 | 18.25 | 18.78 | 18.09 | 18.75 | 219,254 | +0.96(+5.40%) |
Oct 12, 2023 | 18.05 | 18.09 | 17.69 | 17.79 | 108,750 | -0.22(-1.22%) |
Oct 11, 2023 | 17.91 | 18.01 | 17.70 | 18.01 | 114,005 | +0.26(+1.46%) |
Oct 10, 2023 | 17.70 | 17.85 | 17.59 | 17.75 | 176,869 | +0.32(+1.84%) |
Oct 06, 2023 | 17.43 | 0 | +0.10(+0.58%) | |||
Oct 05, 2023 | 17.33 | 17.43 | 17.11 | 17.33 | 136,644 | +0.05(+0.29%) |
Oct 04, 2023 | 17.57 | 17.65 | 17.15 | 17.28 | 146,696 | -0.14(-0.80%) |
Oct 03, 2023 | 17.45 | 17.54 | 17.13 | 17.42 | 168,405 | -0.08(-0.46%) |
Oct 02, 2023 | 17.81 | 17.98 | 17.41 | 17.50 | 162,980 | -0.54(-2.99%) |
Sep 29, 2023 | 18.19 | 18.28 | 17.78 | 18.04 | 301,322 | +0.12(+0.67%) |
Sep 28, 2023 | 17.71 | 17.95 | 17.58 | 17.92 | 324,805 | +0.20(+1.13%) |
Sep 27, 2023 | 18.19 | 18.19 | 17.60 | 17.72 | 156,459 | -0.50(-2.74%) |
Sep 26, 2023 | 19.15 | 19.21 | 18.20 | 18.22 | 294,677 | -1.11(-5.74%) |
Sep 25, 2023 | 19.44 | 19.37 | 19.16 | 19.33 | 363,651 | -0.19(-0.97%) |
Sep 22, 2023 | 19.65 | 19.72 | 19.48 | 19.52 | 150,439 | +0.04(+0.21%) |
Sep 21, 2023 | 19.80 | 19.85 | 19.47 | 19.48 | 168,836 | -0.58(-2.89%) |
Sep 20, 2023 | 19.99 | 20.21 | 19.99 | 20.06 | 175,758 | +0.08(+0.40%) |
Sep 19, 2023 | 20.17 | 20.27 | 19.96 | 19.98 | 156,841 | -0.31(-1.53%) |
Sep 18, 2023 | 20.33 | 20.36 | 20.05 | 20.29 | 125,688 | -0.06(-0.29%) |
Sep 15, 2023 | 20.34 | 20.62 | 20.18 | 20.35 | 465,233 | +0.27(+1.34%) |
Sep 14, 2023 | 19.97 | 20.33 | 19.97 | 20.08 | 136,762 | +0.11(+0.55%) |
Sep 13, 2023 | 20.13 | 20.24 | 19.84 | 19.97 | 114,211 | -0.13(-0.65%) |
Sep 12, 2023 | 19.90 | 20.38 | 19.89 | 20.10 | 94,995 | +0.06(+0.30%) |
Sep 11, 2023 | 19.94 | 20.24 | 19.88 | 20.04 | 116,009 | +0.31(+1.57%) |
Sep 08, 2023 | 19.70 | 20.08 | 19.67 | 19.73 | 97,303 | -0.01(-0.05%) |
Sep 07, 2023 | 19.66 | 19.80 | 19.62 | 19.74 | 90,471 | +0.14(+0.71%) |
Sep 06, 2023 | 19.65 | 19.80 | 19.56 | 19.60 | 163,609 | -0.10(-0.51%) |
Sep 05, 2023 | 19.89 | 20.13 | 19.58 | 19.70 | 196,806 | -0.41(-2.04%) |
Sep 01, 2023 | 20.11 | 0 | +0.07(+0.35%) | |||
Aug 31, 2023 | 20.33 | 20.42 | 20.00 | 20.04 | 559,116 | -0.33(-1.62%) |
Aug 30, 2023 | 20.39 | 20.66 | 20.30 | 20.37 | 155,937 | +0.02(+0.10%) |
Aug 29, 2023 | 20.22 | 20.50 | 20.13 | 20.35 | 176,176 | +0.04(+0.20%) |
Aug 28, 2023 | 19.84 | 20.31 | 19.84 | 20.31 | 169,097 | +0.55(+2.78%) |
Aug 25, 2023 | 19.98 | 20.01 | 19.43 | 19.76 | 203,432 | -0.21(-1.05%) |
Aug 24, 2023 | 20.12 | 20.25 | 19.83 | 19.97 | 157,270 | -0.22(-1.09%) |
Aug 23, 2023 | 19.61 | 20.29 | 19.61 | 20.19 | 170,419 | +0.78(+4.02%) |
Aug 22, 2023 | 19.30 | 19.42 | 19.06 | 19.41 | 216,690 | +0.16(+0.83%) |
Aug 21, 2023 | 19.16 | 19.32 | 18.99 | 19.25 | 164,486 | +0.09(+0.47%) |
Aug 18, 2023 | 19.39 | 19.39 | 19.08 | 19.16 | 135,463 | -0.25(-1.29%) |
Aug 17, 2023 | 19.55 | 19.65 | 19.32 | 19.41 | 127,068 | -0.11(-0.56%) |
Aug 16, 2023 | 19.50 | 19.75 | 19.40 | 19.52 | 230,820 | -0.01(-0.05%) |
Aug 15, 2023 | 19.91 | 20.08 | 19.53 | 19.53 | 174,103 | -0.45(-2.25%) |
Aug 14, 2023 | 19.99 | 20.22 | 19.77 | 19.98 | 139,512 | -0.23(-1.14%) |
Aug 11, 2023 | 19.74 | 20.24 | 19.62 | 20.21 | 117,648 | +0.42(+2.12%) |
Aug 10, 2023 | 19.64 | 19.82 | 19.30 | 19.79 | 226,478 | +0.25(+1.28%) |
Aug 09, 2023 | 19.44 | 19.64 | 19.29 | 19.54 | 173,631 | +0.12(+0.62%) |
Aug 08, 2023 | 19.27 | 19.55 | 19.18 | 19.42 | 140,522 | -0.13(-0.66%) |
Aug 04, 2023 | 19.55 | 0 | +0.44(+2.30%) | |||
Aug 03, 2023 | 19.23 | 19.66 | 18.85 | 19.11 | 294,693 | -0.09(-0.47%) |
Aug 02, 2023 | 19.72 | 19.72 | 18.80 | 19.20 | 391,932 | +0.25(+1.32%) |
Aug 01, 2023 | 18.91 | 19.21 | 18.75 | 18.95 | 244,295 | -0.26(-1.35%) |
Jul 31, 2023 | 18.97 | 19.43 | 18.96 | 19.21 | 256,669 | +0.28(+1.48%) |
Jul 28, 2023 | 18.95 | 19.09 | 18.80 | 18.93 | 177,082 | +0.18(+0.96%) |
Jul 27, 2023 | 19.26 | 19.29 | 18.73 | 18.75 | 348,701 | -0.73(-3.75%) |
Jul 26, 2023 | 19.42 | 19.61 | 19.33 | 19.48 | 152,640 | +0.07(+0.36%) |
Jul 25, 2023 | 19.38 | 19.51 | 19.20 | 19.41 | 173,610 | +0.05(+0.26%) |
Jul 24, 2023 | 19.40 | 19.51 | 19.16 | 19.36 | 165,854 | -0.16(-0.82%) |
Jul 21, 2023 | 19.33 | 19.54 | 19.33 | 19.52 | 140,503 | +0.11(+0.57%) |
Jul 20, 2023 | 19.63 | 19.69 | 19.40 | 19.41 | 308,431 | -0.32(-1.62%) |
Jul 19, 2023 | 19.58 | 19.77 | 19.49 | 19.73 | 228,268 | +0.13(+0.66%) |
Jul 18, 2023 | 19.63 | 19.82 | 19.47 | 19.60 | 336,119 | +0.22(+1.14%) |
Jul 17, 2023 | 19.28 | 19.42 | 19.14 | 19.38 | 196,751 | -0.02(-0.10%) |
Jul 14, 2023 | 19.16 | 19.61 | 19.06 | 19.40 | 177,846 | +0.28(+1.46%) |
Jul 13, 2023 | 19.44 | 19.44 | 19.08 | 19.12 | 285,225 | -0.24(-1.24%) |
Jul 12, 2023 | 18.93 | 19.52 | 18.88 | 19.36 | 288,519 | +0.73(+3.92%) |
Jul 11, 2023 | 18.73 | 18.85 | 18.55 | 18.63 | 160,762 | -0.06(-0.32%) |
Jul 10, 2023 | 18.20 | 18.79 | 18.05 | 18.69 | 253,172 | +0.36(+1.96%) |
Jul 07, 2023 | 18.38 | 18.69 | 18.29 | 18.33 | 130,993 | +0.04(+0.22%) |
Jul 06, 2023 | 18.42 | 18.44 | 18.06 | 18.29 | 208,650 | -0.28(-1.51%) |
Jul 05, 2023 | 19.07 | 19.22 | 18.53 | 18.57 | 190,081 | -0.31(-1.64%) |
Jul 04, 2023 | 18.96 | 19.09 | 18.81 | 18.88 | 47,573 | +0.09(+0.48%) |
Jun 30, 2023 | 18.79 | 0 | +0.53(+2.90%) | |||
Jun 29, 2023 | 18.02 | 18.32 | 17.90 | 18.26 | 246,944 | +0.10(+0.55%) |
Jun 28, 2023 | 18.22 | 18.40 | 18.10 | 18.16 | 164,345 | -0.02(-0.11%) |
Jun 27, 2023 | 18.67 | 18.67 | 18.04 | 18.18 | 185,966 | -0.35(-1.89%) |
Jun 26, 2023 | 18.41 | 18.64 | 18.31 | 18.53 | 157,908 | +0.26(+1.42%) |
Jun 23, 2023 | 18.68 | 18.76 | 18.17 | 18.27 | 160,674 | -0.09(-0.49%) |
Jun 22, 2023 | 18.22 | 18.41 | 18.06 | 18.36 | 145,808 | +0.01(+0.05%) |
Jun 21, 2023 | 18.43 | 18.65 | 18.31 | 18.35 | 335,000 | -0.20(-1.08%) |
Jun 20, 2023 | 18.67 | 18.94 | 18.51 | 18.55 | 256,807 | -0.31(-1.64%) |
Jun 19, 2023 | 19.08 | 19.14 | 18.86 | 18.86 | 39,242 | -0.22(-1.15%) |
Jun 16, 2023 | 18.98 | 19.73 | 18.89 | 19.08 | 614,427 | +0.32(+1.71%) |