Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.11 | 16.45 | 15.11 | 15.80 | 246,228 | +0.70(+4.64%) |
May 30, 2024 | 16.05 | 16.78 | 14.88 | 15.10 | 1,948,473 | +0.26(+1.75%) |
May 29, 2024 | 15.00 | 15.15 | 14.49 | 14.84 | 80,916 | -0.32(-2.11%) |
May 28, 2024 | 15.64 | 15.84 | 15.08 | 15.16 | 106,340 | -0.48(-3.07%) |
May 24, 2024 | 15.97 | 16.03 | 15.60 | 15.64 | 76,844 | -0.22(-1.39%) |
May 23, 2024 | 16.00 | 16.11 | 15.54 | 15.86 | 136,457 | -0.13(-0.81%) |
May 22, 2024 | 16.44 | 16.61 | 15.94 | 15.99 | 76,756 | -0.52(-3.15%) |
May 21, 2024 | 16.81 | 16.90 | 16.41 | 16.51 | 104,398 | -0.29(-1.73%) |
May 20, 2024 | 16.76 | 17.09 | 16.53 | 16.80 | 151,581 | +0.04(+0.24%) |
May 17, 2024 | 17.66 | 17.66 | 16.38 | 16.76 | 230,353 | -0.90(-5.10%) |
May 16, 2024 | 19.47 | 19.73 | 17.43 | 17.66 | 204,335 | +0.43(+2.50%) |
May 15, 2024 | 16.89 | 18.29 | 16.84 | 17.23 | 110,790 | +0.34(+2.01%) |
May 14, 2024 | 16.97 | 17.38 | 16.80 | 16.89 | 432,290 | +0.12(+0.72%) |
May 13, 2024 | 16.93 | 17.10 | 16.39 | 16.77 | 98,214 | -0.06(-0.36%) |
May 10, 2024 | 17.49 | 17.55 | 16.67 | 16.83 | 80,075 | -0.52(-3.00%) |
May 09, 2024 | 17.76 | 17.92 | 17.32 | 17.35 | 82,169 | -0.26(-1.48%) |
May 08, 2024 | 17.74 | 17.79 | 17.50 | 17.61 | 373,420 | -0.09(-0.51%) |
May 07, 2024 | 17.89 | 18.15 | 17.59 | 17.70 | 157,339 | -0.14(-0.78%) |
May 06, 2024 | 17.85 | 17.87 | 17.49 | 17.84 | 88,834 | +0.17(+0.96%) |
May 03, 2024 | 17.83 | 17.97 | 17.30 | 17.67 | 284,562 | +0.01(+0.06%) |
May 02, 2024 | 16.46 | 17.99 | 16.25 | 17.66 | 156,764 | +1.36(+8.34%) |
May 01, 2024 | 15.84 | 16.40 | 15.50 | 16.30 | 355,489 | +0.53(+3.36%) |
Apr 30, 2024 | 15.96 | 16.26 | 15.71 | 15.77 | 121,169 | -0.28(-1.74%) |
Apr 29, 2024 | 15.92 | 16.79 | 15.85 | 16.05 | 306,663 | +0.13(+0.82%) |
Apr 26, 2024 | 15.92 | 16.02 | 14.63 | 15.92 | 668,444 | +0.15(+0.95%) |
Apr 25, 2024 | 16.73 | 16.76 | 15.71 | 15.77 | 228,657 | -1.17(-6.91%) |
Apr 24, 2024 | 17.06 | 17.27 | 16.91 | 16.94 | 90,283 | -0.30(-1.74%) |
Apr 23, 2024 | 17.56 | 18.21 | 17.18 | 17.24 | 90,649 | -0.30(-1.71%) |
Apr 22, 2024 | 17.17 | 17.67 | 16.96 | 17.54 | 405,133 | +0.30(+1.74%) |
Apr 19, 2024 | 16.22 | 17.26 | 16.17 | 17.24 | 232,609 | +0.85(+5.19%) |
Apr 18, 2024 | 16.99 | 16.99 | 16.31 | 16.39 | 200,027 | -0.62(-3.64%) |
Apr 17, 2024 | 17.16 | 17.40 | 16.83 | 17.01 | 118,137 | -0.22(-1.28%) |
Apr 16, 2024 | 17.93 | 18.00 | 17.19 | 17.23 | 73,871 | -0.86(-4.75%) |
Apr 15, 2024 | 18.20 | 18.44 | 17.83 | 18.09 | 107,808 | -0.22(-1.20%) |
Apr 12, 2024 | 19.60 | 19.60 | 18.16 | 18.31 | 240,726 | -1.38(-7.01%) |
Apr 11, 2024 | 19.37 | 19.80 | 19.31 | 19.69 | 66,321 | +0.31(+1.60%) |
Apr 10, 2024 | 19.39 | 19.87 | 19.21 | 19.38 | 138,630 | -0.52(-2.61%) |
Apr 09, 2024 | 19.73 | 20.15 | 19.57 | 19.90 | 169,640 | +0.30(+1.53%) |
Apr 08, 2024 | 20.00 | 20.00 | 19.06 | 19.60 | 147,252 | -0.37(-1.85%) |
Apr 05, 2024 | 19.67 | 20.11 | 19.62 | 19.97 | 86,477 | +0.07(+0.35%) |
Apr 04, 2024 | 20.40 | 20.89 | 19.80 | 19.90 | 245,206 | -0.10(-0.50%) |
Apr 03, 2024 | 19.49 | 20.57 | 19.43 | 20.00 | 322,697 | +0.36(+1.83%) |
Apr 02, 2024 | 20.49 | 20.68 | 19.59 | 19.64 | 652,227 | -1.14(-5.49%) |
Apr 01, 2024 | 21.83 | 22.04 | 20.42 | 20.78 | 230,306 | -0.82(-3.80%) |
Mar 28, 2024 | 18.00 | 21.86 | 21.86 | 21.60 | 606,291 | +3.44(+18.94%) |
Mar 27, 2024 | 17.70 | 18.20 | 17.25 | 18.16 | 196,485 | +0.64(+3.65%) |
Mar 26, 2024 | 17.81 | 18.20 | 17.48 | 17.52 | 179,595 | -0.28(-1.57%) |
Mar 25, 2024 | 17.93 | 18.71 | 17.77 | 17.80 | 83,853 | +0.02(+0.11%) |
Mar 22, 2024 | 17.48 | 17.84 | 17.38 | 17.78 | 88,729 | +0.16(+0.91%) |
Mar 21, 2024 | 17.87 | 18.10 | 17.49 | 17.62 | 326,122 | -0.17(-0.96%) |
Mar 20, 2024 | 18.00 | 18.29 | 17.35 | 17.79 | 640,867 | -0.21(-1.17%) |
Mar 19, 2024 | 17.84 | 18.09 | 17.66 | 18.00 | 64,190 | +0.17(+0.95%) |
Mar 18, 2024 | 17.85 | 18.00 | 17.54 | 17.83 | 287,565 | +0.08(+0.45%) |
Mar 15, 2024 | 17.68 | 18.06 | 17.31 | 17.75 | 268,932 | -0.06(-0.34%) |
Mar 14, 2024 | 18.05 | 18.05 | 17.40 | 17.81 | 515,924 | -0.15(-0.84%) |
Mar 13, 2024 | 17.82 | 18.37 | 17.69 | 17.96 | 498,907 | +0.11(+0.62%) |
Mar 12, 2024 | 17.75 | 18.18 | 17.56 | 17.85 | 1,036,355 | -0.05(-0.28%) |
Mar 11, 2024 | 18.57 | 18.57 | 17.81 | 17.90 | 638,428 | -0.66(-3.56%) |
Mar 08, 2024 | 18.16 | 18.95 | 18.13 | 18.56 | 187,041 | +0.62(+3.46%) |
Mar 07, 2024 | 18.38 | 18.66 | 17.72 | 17.94 | 126,047 | -0.25(-1.37%) |
Mar 06, 2024 | 18.41 | 18.41 | 17.92 | 18.19 | 60,421 | -0.01(-0.05%) |
Mar 05, 2024 | 18.44 | 18.93 | 18.09 | 18.20 | 93,410 | -0.29(-1.57%) |
Mar 04, 2024 | 17.70 | 18.55 | 17.25 | 18.49 | 309,833 | +1.06(+6.08%) |
Mar 01, 2024 | 15.46 | 17.45 | 15.46 | 17.43 | 392,465 | +1.87(+12.02%) |
Feb 29, 2024 | 16.02 | 16.18 | 15.10 | 15.56 | 343,783 | -0.18(-1.14%) |
Feb 28, 2024 | 15.96 | 16.29 | 15.67 | 15.74 | 149,294 | -0.23(-1.44%) |
Feb 27, 2024 | 15.55 | 16.02 | 15.28 | 15.97 | 91,177 | +0.62(+4.04%) |
Feb 26, 2024 | 15.42 | 15.59 | 15.12 | 15.35 | 228,195 | +0.01(+0.07%) |
Feb 23, 2024 | 15.05 | 15.57 | 15.05 | 15.34 | 136,266 | +0.34(+2.27%) |
Feb 22, 2024 | 14.98 | 15.85 | 14.73 | 15.00 | 185,253 | +0.65(+4.53%) |
Feb 21, 2024 | 14.15 | 14.41 | 13.74 | 14.35 | 87,254 | -0.05(-0.35%) |
Feb 20, 2024 | 15.08 | 15.39 | 14.14 | 14.40 | 138,081 | -0.84(-5.51%) |
Feb 16, 2024 | 15.88 | 16.21 | 15.01 | 15.24 | 157,322 | -0.63(-3.97%) |
Feb 15, 2024 | 15.72 | 16.02 | 15.32 | 15.87 | 122,952 | +0.41(+2.65%) |
Feb 14, 2024 | 15.10 | 15.60 | 15.10 | 15.46 | 87,709 | +0.43(+2.86%) |
Feb 13, 2024 | 15.67 | 15.90 | 15.00 | 15.03 | 89,666 | -0.94(-5.89%) |
Feb 12, 2024 | 15.15 | 16.12 | 15.04 | 15.97 | 352,018 | +0.97(+6.47%) |
Feb 09, 2024 | 14.37 | 15.08 | 14.33 | 15.00 | 69,788 | +0.53(+3.66%) |
Feb 08, 2024 | 14.83 | 14.83 | 14.36 | 14.47 | 99,484 | -0.15(-1.03%) |
Feb 07, 2024 | 15.70 | 15.72 | 14.52 | 14.62 | 53,583 | -1.10(-7.00%) |
Feb 06, 2024 | 15.48 | 16.11 | 15.48 | 15.72 | 78,350 | +0.20(+1.29%) |
Feb 05, 2024 | 15.44 | 15.72 | 15.43 | 15.52 | 53,224 | +0.05(+0.32%) |
Feb 02, 2024 | 15.11 | 15.89 | 15.03 | 15.47 | 91,402 | +0.24(+1.58%) |
Feb 01, 2024 | 15.16 | 15.89 | 15.04 | 15.23 | 90,736 | +0.13(+0.86%) |
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 236,587 | -0.11(-0.72%) |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 35,074 | +0.18(+1.20%) |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 151,833 | +0.30(+2.04%) |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 298,943 | +0.09(+0.61%) |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 56,787 | +0.20(+1.39%) |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 237,476 | -0.80(-5.25%) |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 125,775 | +0.48(+3.25%) |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 201,128 | +0.00(+0.00%) |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 49,039 | +0.01(+0.07%) |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 52,071 | +0.08(+0.55%) |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 58,733 | +0.17(+1.17%) |
Jan 16, 2024 | 14.22 | 14.92 | 14.27 | 14.50 | 186,458 | +0.13(+0.90%) |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 39,336 | -0.04(-0.28%) |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 1,935,710 | -0.18(-1.23%) |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 32,084 | +0.01(+0.07%) |
Jan 09, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 61,958 | +0.47(+3.33%) |
Jan 08, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 29,980 | +0.37(+2.69%) |
Jan 05, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 52,167 | -0.30(-2.14%) |
Jan 04, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 72,870 | -0.07(-0.50%) |
Jan 03, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 71,723 | -0.67(-4.53%) |
Jan 02, 2024 | 14.48 | 14.94 | 14.36 | 14.78 | 71,709 | +0.21(+1.44%) |
Dec 29, 2023 | 14.55 | 14.72 | 14.04 | 14.57 | 311,981 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.51 | 14.61 | 118,008 | -0.29(-1.95%) |
Dec 27, 2023 | 14.94 | 15.09 | 14.84 | 14.90 | 114,002 | -0.10(-0.67%) |
Dec 26, 2023 | 14.92 | 15.20 | 14.76 | 15.00 | 112,200 | +0.02(+0.13%) |
Dec 22, 2023 | 14.75 | 15.26 | 14.50 | 14.98 | 206,543 | +0.34(+2.32%) |
Dec 21, 2023 | 14.60 | 14.64 | 14.27 | 14.64 | 89,052 | +0.22(+1.53%) |
Dec 20, 2023 | 14.37 | 14.70 | 14.30 | 14.42 | 85,273 | -0.08(-0.55%) |
Dec 19, 2023 | 14.69 | 14.69 | 14.26 | 14.50 | 59,428 | -0.06(-0.41%) |
Dec 18, 2023 | 14.76 | 14.89 | 14.28 | 14.56 | 102,692 | -0.19(-1.29%) |
Dec 15, 2023 | 14.75 | 14.85 | 14.40 | 14.75 | 181,732 | -0.05(-0.34%) |
Dec 14, 2023 | 14.98 | 15.00 | 14.60 | 14.80 | 171,197 | +0.00(+0.00%) |
Dec 13, 2023 | 14.28 | 14.91 | 14.28 | 14.80 | 127,974 | +0.40(+2.78%) |
Dec 12, 2023 | 14.28 | 14.78 | 14.03 | 14.40 | 38,486 | +0.04(+0.28%) |
Dec 11, 2023 | 14.91 | 14.91 | 14.08 | 14.36 | 99,254 | -0.42(-2.84%) |
Dec 08, 2023 | 15.62 | 15.62 | 14.72 | 14.78 | 115,414 | -0.05(-0.34%) |
Dec 07, 2023 | 15.00 | 15.21 | 14.72 | 14.83 | 145,464 | -0.16(-1.07%) |
Dec 06, 2023 | 15.07 | 15.22 | 14.63 | 14.99 | 53,827 | -0.01(-0.07%) |
Dec 05, 2023 | 15.13 | 15.52 | 14.85 | 15.00 | 39,309 | -0.02(-0.13%) |
Dec 04, 2023 | 14.88 | 15.11 | 14.58 | 15.02 | 45,729 | +0.14(+0.94%) |
Dec 01, 2023 | 14.58 | 15.10 | 14.44 | 14.88 | 1,084,297 | +0.21(+1.43%) |
Nov 30, 2023 | 14.88 | 14.96 | 14.12 | 14.67 | 40,900 | -0.09(-0.61%) |
Nov 29, 2023 | 14.50 | 15.22 | 14.49 | 14.76 | 41,144 | +0.41(+2.86%) |
Nov 28, 2023 | 13.86 | 14.78 | 13.86 | 14.35 | 32,087 | +0.37(+2.65%) |
Nov 27, 2023 | 13.93 | 14.39 | 13.56 | 13.98 | 42,666 | +0.24(+1.75%) |
Nov 24, 2023 | 13.32 | 14.23 | 13.32 | 13.74 | 16,780 | +0.52(+3.93%) |
Nov 22, 2023 | 13.16 | 13.50 | 12.85 | 13.22 | 24,114 | +0.32(+2.48%) |
Nov 21, 2023 | 12.65 | 13.25 | 12.53 | 12.90 | 39,620 | -0.18(-1.38%) |
Nov 20, 2023 | 13.16 | 13.49 | 12.25 | 13.08 | 23,772 | +0.30(+2.35%) |
Nov 17, 2023 | 12.36 | 12.98 | 12.24 | 12.78 | 48,036 | +0.55(+4.50%) |
Nov 16, 2023 | 11.85 | 12.45 | 11.79 | 12.23 | 24,574 | +0.08(+0.66%) |
Nov 15, 2023 | 12.00 | 12.77 | 11.95 | 12.15 | 54,101 | +0.16(+1.33%) |
Nov 14, 2023 | 11.36 | 11.99 | 10.94 | 11.99 | 53,752 | +1.10(+10.10%) |
Nov 13, 2023 | 10.89 | 11.33 | 10.43 | 10.89 | 45,958 | +0.12(+1.11%) |
Nov 10, 2023 | 10.61 | 10.88 | 10.32 | 10.77 | 39,663 | +0.33(+3.16%) |
Nov 09, 2023 | 10.37 | 10.80 | 10.26 | 10.44 | 23,296 | +0.18(+1.75%) |
Nov 08, 2023 | 10.59 | 10.62 | 10.16 | 10.26 | 19,469 | -0.23(-2.19%) |
Nov 07, 2023 | 9.990 | 10.49 | 9.990 | 10.49 | 24,713 | +0.25(+2.44%) |
Nov 06, 2023 | 10.80 | 10.80 | 10.19 | 10.24 | 14,848 | -0.44(-4.12%) |
Nov 03, 2023 | 10.28 | 10.69 | 10.23 | 10.68 | 39,485 | +0.61(+6.06%) |
Nov 02, 2023 | 10.04 | 10.45 | 10.00 | 10.07 | 26,704 | -0.01(-0.10%) |
Nov 01, 2023 | 10.70 | 10.76 | 9.910 | 10.08 | 48,296 | -0.57(-5.35%) |
Oct 31, 2023 | 10.16 | 10.78 | 10.02 | 10.65 | 38,188 | +0.47(+4.62%) |
Oct 30, 2023 | 9.900 | 10.28 | 9.360 | 10.18 | 75,376 | +0.30(+3.04%) |
Oct 27, 2023 | 10.50 | 10.63 | 9.740 | 9.880 | 58,477 | -0.52(-5.00%) |
Oct 26, 2023 | 10.03 | 10.40 | 9.940 | 10.40 | 24,772 | +0.35(+3.48%) |
Oct 25, 2023 | 10.23 | 10.32 | 9.700 | 10.05 | 75,046 | -0.30(-2.90%) |
Oct 24, 2023 | 10.08 | 10.48 | 10.08 | 10.35 | 31,874 | +0.34(+3.40%) |
Oct 23, 2023 | 10.14 | 10.35 | 10.01 | 10.01 | 22,427 | +0.03(+0.30%) |
Oct 20, 2023 | 10.01 | 10.19 | 9.820 | 9.980 | 49,247 | -0.04(-0.40%) |
Oct 19, 2023 | 9.550 | 10.33 | 9.540 | 10.02 | 70,407 | +0.33(+3.41%) |
Oct 18, 2023 | 8.810 | 9.900 | 8.810 | 9.690 | 86,745 | +0.99(+11.38%) |
Oct 17, 2023 | 10.49 | 10.63 | 8.620 | 8.700 | 195,083 | -1.80(-17.14%) |
Oct 16, 2023 | 9.930 | 10.53 | 9.800 | 10.50 | 50,851 | +0.55(+5.53%) |
Oct 13, 2023 | 9.180 | 9.990 | 9.180 | 9.950 | 68,462 | +0.73(+7.92%) |
Oct 12, 2023 | 9.190 | 9.450 | 8.910 | 9.220 | 65,333 | -0.03(-0.32%) |
Oct 11, 2023 | 9.420 | 9.830 | 9.050 | 9.250 | 96,080 | -0.12(-1.28%) |
Oct 10, 2023 | 9.020 | 9.540 | 8.900 | 9.370 | 63,986 | +0.51(+5.76%) |
Oct 09, 2023 | 8.860 | 9.110 | 8.389 | 8.860 | 48,013 | -0.11(-1.23%) |
Oct 06, 2023 | 9.080 | 9.080 | 8.835 | 8.970 | 56,921 | -0.11(-1.21%) |
Oct 05, 2023 | 9.140 | 9.160 | 8.900 | 9.080 | 80,868 | +0.09(+1.00%) |
Oct 04, 2023 | 9.130 | 9.130 | 8.780 | 8.990 | 38,064 | -0.04(-0.44%) |
Oct 03, 2023 | 9.140 | 9.320 | 8.830 | 9.030 | 34,942 | -0.10(-1.10%) |
Oct 02, 2023 | 9.300 | 9.680 | 8.760 | 9.130 | 42,915 | -0.01(-0.11%) |
Sep 29, 2023 | 9.470 | 9.540 | 8.770 | 9.140 | 75,200 | -0.26(-2.77%) |
Sep 28, 2023 | 9.740 | 9.740 | 9.135 | 9.400 | 67,431 | -0.15(-1.57%) |
Sep 27, 2023 | 9.650 | 9.915 | 9.420 | 9.550 | 54,841 | -0.07(-0.78%) |
Sep 26, 2023 | 9.570 | 10.13 | 9.510 | 9.625 | 59,924 | +0.05(+0.57%) |
Sep 25, 2023 | 9.950 | 9.740 | 9.560 | 9.570 | 50,019 | -0.40(-4.01%) |
Sep 22, 2023 | 9.970 | 10.08 | 9.780 | 9.970 | 46,081 | +0.03(+0.30%) |
Sep 21, 2023 | 9.900 | 10.25 | 9.790 | 9.940 | 47,704 | -0.04(-0.40%) |
Sep 20, 2023 | 10.04 | 10.04 | 9.810 | 9.980 | 49,681 | -0.07(-0.70%) |
Sep 19, 2023 | 9.950 | 10.13 | 9.510 | 10.05 | 32,466 | +0.11(+1.11%) |
Sep 18, 2023 | 10.43 | 10.43 | 9.940 | 9.940 | 37,745 | -0.47(-4.51%) |
Sep 15, 2023 | 9.870 | 10.55 | 9.705 | 10.41 | 424,297 | +0.54(+5.47%) |
Sep 14, 2023 | 9.520 | 10.06 | 9.470 | 9.870 | 30,290 | +0.39(+4.11%) |
Sep 13, 2023 | 9.400 | 9.749 | 9.270 | 9.480 | 39,503 | -0.06(-0.63%) |
Sep 12, 2023 | 9.440 | 9.885 | 9.240 | 9.540 | 48,439 | +0.19(+2.03%) |
Sep 11, 2023 | 9.120 | 9.740 | 8.815 | 9.350 | 81,941 | +0.23(+2.52%) |
Sep 08, 2023 | 8.990 | 9.260 | 8.637 | 9.120 | 309,888 | +0.16(+1.79%) |
Sep 07, 2023 | 9.010 | 9.200 | 8.840 | 8.960 | 27,127 | -0.05(-0.55%) |
Sep 06, 2023 | 9.380 | 9.380 | 9.000 | 9.010 | 30,036 | -0.38(-4.05%) |
Sep 05, 2023 | 9.780 | 9.791 | 9.200 | 9.390 | 32,262 | -0.46(-4.67%) |
Sep 01, 2023 | 9.550 | 10.29 | 9.450 | 9.850 | 262,590 | +0.33(+3.47%) |
Aug 31, 2023 | 9.720 | 9.807 | 9.360 | 9.520 | 38,385 | -0.10(-1.04%) |
Aug 30, 2023 | 9.280 | 9.940 | 9.040 | 9.620 | 50,333 | +0.25(+2.67%) |
Aug 29, 2023 | 9.810 | 9.960 | 9.261 | 9.370 | 39,943 | -0.48(-4.87%) |
Aug 28, 2023 | 10.04 | 10.04 | 9.840 | 9.850 | 12,906 | -0.04(-0.40%) |
Aug 25, 2023 | 10.11 | 10.20 | 9.480 | 9.890 | 38,787 | -0.27(-2.66%) |
Aug 24, 2023 | 10.19 | 10.28 | 9.905 | 10.16 | 55,249 | -0.10(-0.97%) |
Aug 23, 2023 | 9.820 | 10.60 | 9.324 | 10.26 | 52,118 | +0.35(+3.53%) |
Aug 22, 2023 | 10.08 | 10.08 | 9.530 | 9.910 | 52,165 | -0.07(-0.70%) |
Aug 21, 2023 | 9.130 | 10.10 | 9.100 | 9.980 | 48,141 | +0.83(+9.07%) |
Aug 18, 2023 | 9.510 | 9.870 | 9.100 | 9.150 | 47,853 | -0.39(-4.09%) |
Aug 17, 2023 | 9.500 | 9.750 | 9.490 | 9.540 | 37,579 | +0.04(+0.42%) |
Aug 16, 2023 | 9.910 | 9.910 | 9.500 | 9.500 | 20,433 | -0.37(-3.75%) |
Aug 15, 2023 | 9.790 | 10.07 | 9.730 | 9.870 | 16,198 | +0.08(+0.82%) |
Aug 14, 2023 | 9.960 | 10.00 | 9.700 | 9.790 | 71,743 | -0.10(-1.01%) |
Aug 11, 2023 | 9.780 | 9.990 | 9.750 | 9.890 | 59,652 | -0.11(-1.10%) |
Aug 10, 2023 | 10.12 | 10.12 | 9.855 | 10.00 | 67,275 | +0.01(+0.10%) |
Aug 09, 2023 | 10.11 | 10.40 | 9.930 | 9.990 | 71,592 | -0.02(-0.20%) |
Aug 08, 2023 | 10.28 | 10.44 | 9.980 | 10.01 | 25,118 | -0.27(-2.63%) |
Aug 07, 2023 | 10.52 | 10.54 | 10.14 | 10.28 | 31,425 | -0.18(-1.72%) |
Aug 04, 2023 | 10.17 | 10.56 | 10.17 | 10.46 | 9,558 | +0.33(+3.26%) |
Aug 03, 2023 | 10.03 | 10.40 | 10.03 | 10.13 | 17,003 | +0.18(+1.81%) |
Aug 02, 2023 | 9.940 | 10.09 | 9.630 | 9.950 | 26,733 | -0.01(-0.10%) |
Aug 01, 2023 | 9.940 | 10.04 | 9.905 | 9.960 | 20,111 | +0.08(+0.81%) |
Jul 31, 2023 | 9.970 | 10.09 | 9.830 | 9.880 | 18,650 | -0.12(-1.20%) |
Jul 28, 2023 | 9.910 | 10.16 | 9.820 | 10.00 | 43,550 | +0.13(+1.32%) |
Jul 27, 2023 | 9.930 | 10.11 | 9.780 | 9.870 | 66,524 | -0.04(-0.45%) |
Jul 26, 2023 | 10.15 | 10.45 | 9.805 | 9.915 | 47,617 | -0.23(-2.22%) |
Jul 25, 2023 | 10.21 | 10.26 | 9.820 | 10.14 | 37,273 | -0.05(-0.49%) |
Jul 24, 2023 | 10.57 | 10.57 | 10.18 | 10.19 | 19,054 | -0.35(-3.32%) |
Jul 21, 2023 | 10.79 | 10.79 | 10.23 | 10.54 | 29,473 | -0.21(-1.95%) |
Jul 20, 2023 | 10.17 | 10.90 | 10.17 | 10.75 | 43,062 | +0.63(+6.23%) |
Jul 19, 2023 | 10.17 | 10.66 | 10.06 | 10.12 | 34,850 | -0.03(-0.30%) |
Jul 18, 2023 | 9.930 | 10.43 | 9.900 | 10.15 | 44,175 | +0.25(+2.53%) |
Jul 17, 2023 | 9.660 | 10.00 | 9.595 | 9.900 | 155,595 | +0.28(+2.91%) |
Jul 14, 2023 | 9.630 | 9.750 | 9.540 | 9.620 | 31,077 | -0.04(-0.41%) |
Jul 13, 2023 | 9.890 | 9.920 | 9.580 | 9.660 | 32,148 | +0.07(+0.73%) |
Jul 12, 2023 | 10.03 | 10.03 | 9.550 | 9.590 | 54,461 | -0.31(-3.13%) |
Jul 11, 2023 | 9.960 | 10.04 | 9.830 | 9.900 | 72,147 | -0.04(-0.40%) |
Jul 10, 2023 | 10.00 | 10.50 | 9.810 | 9.940 | 26,296 | +0.05(+0.51%) |
Jul 07, 2023 | 9.840 | 10.01 | 9.700 | 9.890 | 53,100 | +0.10(+1.02%) |
Jul 06, 2023 | 10.29 | 10.29 | 9.690 | 9.790 | 59,286 | -0.50(-4.81%) |
Jul 05, 2023 | 10.21 | 10.57 | 10.09 | 10.29 | 79,810 | +0.15(+1.53%) |
Jul 03, 2023 | 10.96 | 10.96 | 10.01 | 10.13 | 47,781 | -0.85(-7.74%) |
Jun 30, 2023 | 11.00 | 11.21 | 10.51 | 10.98 | 69,258 | +0.03(+0.27%) |
Jun 29, 2023 | 11.22 | 11.43 | 10.64 | 10.95 | 72,744 | -0.77(-6.53%) |
Jun 28, 2023 | 12.01 | 12.06 | 11.55 | 11.71 | 120,353 | -0.09(-0.72%) |
Jun 27, 2023 | 12.18 | 12.43 | 11.24 | 11.80 | 99,061 | -0.38(-3.12%) |
Jun 26, 2023 | 11.44 | 12.96 | 10.84 | 12.18 | 310,214 | +0.68(+5.91%) |
Jun 23, 2023 | 11.79 | 12.25 | 11.04 | 11.50 | 2,082,510 | -0.43(-3.60%) |
Jun 22, 2023 | 12.08 | 12.12 | 11.86 | 11.93 | 83,687 | -0.07(-0.58%) |
Jun 21, 2023 | 11.25 | 12.81 | 11.25 | 12.00 | 242,624 | +0.75(+6.67%) |
Jun 20, 2023 | 10.85 | 11.42 | 10.73 | 11.25 | 103,845 | +0.51(+4.75%) |
Jun 16, 2023 | 10.72 | 11.07 | 10.39 | 10.74 | 105,194 | +0.06(+0.56%) |