Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.790 | 1.922 | 1.770 | 1.870 | 19,617 | -0.02(-1.06%) |
May 30, 2024 | 1.820 | 1.930 | 1.800 | 1.890 | 24,399 | +0.03(+1.61%) |
May 29, 2024 | 1.820 | 1.960 | 1.660 | 1.860 | 83,211 | +0.11(+6.29%) |
May 28, 2024 | 1.820 | 1.900 | 1.630 | 1.750 | 70,885 | -0.12(-6.42%) |
May 24, 2024 | 1.990 | 2.120 | 1.820 | 1.870 | 672,992 | -0.13(-6.50%) |
May 23, 2024 | 2.010 | 2.060 | 1.960 | 2.000 | 40,453 | -0.03(-1.48%) |
May 22, 2024 | 2.050 | 2.100 | 1.950 | 2.030 | 40,765 | -0.04(-1.93%) |
May 21, 2024 | 2.270 | 2.296 | 2.000 | 2.070 | 63,276 | -0.04(-1.90%) |
May 20, 2024 | 2.670 | 2.791 | 1.880 | 2.110 | 177,320 | -0.50(-19.16%) |
May 17, 2024 | 2.720 | 2.793 | 2.580 | 2.610 | 29,832 | -0.10(-3.69%) |
May 16, 2024 | 2.780 | 2.810 | 2.540 | 2.710 | 25,746 | +0.02(+0.74%) |
May 15, 2024 | 2.460 | 2.770 | 2.420 | 2.690 | 25,789 | +0.19(+7.60%) |
May 14, 2024 | 2.530 | 2.600 | 2.300 | 2.500 | 43,385 | +0.07(+2.88%) |
May 13, 2024 | 2.310 | 2.569 | 2.310 | 2.430 | 42,612 | +0.15(+6.35%) |
May 10, 2024 | 2.280 | 2.390 | 2.260 | 2.285 | 41,688 | +0.02(+0.66%) |
May 09, 2024 | 2.500 | 2.560 | 2.270 | 2.270 | 42,766 | -0.22(-8.84%) |
May 08, 2024 | 2.620 | 2.700 | 2.300 | 2.490 | 43,821 | -0.09(-3.49%) |
May 07, 2024 | 2.770 | 2.837 | 2.510 | 2.580 | 58,904 | -0.08(-3.01%) |
May 06, 2024 | 2.740 | 2.980 | 2.630 | 2.660 | 27,182 | -0.05(-1.85%) |
May 03, 2024 | 2.700 | 2.950 | 2.700 | 2.710 | 49,355 | -0.23(-7.82%) |
May 02, 2024 | 2.750 | 2.971 | 2.703 | 2.940 | 13,617 | +0.19(+6.91%) |
May 01, 2024 | 2.712 | 2.930 | 2.700 | 2.750 | 29,852 | -0.07(-2.48%) |
Apr 30, 2024 | 2.840 | 2.950 | 2.820 | 2.820 | 12,598 | -0.03(-1.05%) |
Apr 29, 2024 | 3.060 | 3.190 | 2.800 | 2.850 | 36,493 | -0.21(-6.86%) |
Apr 26, 2024 | 3.060 | 3.238 | 3.010 | 3.060 | 21,002 | -0.05(-1.61%) |
Apr 25, 2024 | 3.130 | 3.240 | 3.050 | 3.110 | 65,575 | -0.03(-0.96%) |
Apr 24, 2024 | 2.990 | 3.300 | 2.917 | 3.140 | 235,555 | +0.21(+7.17%) |
Apr 23, 2024 | 2.840 | 3.023 | 2.840 | 2.930 | 34,697 | +0.05(+1.74%) |
Apr 22, 2024 | 2.790 | 3.044 | 2.790 | 2.880 | 36,869 | +0.15(+5.69%) |
Apr 19, 2024 | 2.950 | 3.130 | 2.620 | 2.725 | 126,022 | -0.23(-7.94%) |
Apr 18, 2024 | 2.970 | 3.179 | 2.920 | 2.960 | 45,318 | +0.09(+3.14%) |
Apr 17, 2024 | 3.190 | 3.460 | 2.860 | 2.870 | 112,262 | -0.41(-12.50%) |
Apr 16, 2024 | 3.660 | 3.750 | 3.010 | 3.280 | 162,015 | -0.72(-18.00%) |
Apr 15, 2024 | 4.030 | 4.380 | 3.820 | 4.000 | 162,286 | -0.21(-4.99%) |
Apr 12, 2024 | 3.980 | 4.640 | 3.980 | 4.210 | 327,337 | +0.31(+7.95%) |
Apr 11, 2024 | 4.280 | 4.705 | 3.650 | 3.900 | 208,626 | -0.34(-8.02%) |
Apr 10, 2024 | 4.530 | 4.561 | 4.100 | 4.240 | 66,583 | -0.29(-6.40%) |
Apr 09, 2024 | 4.710 | 4.800 | 4.480 | 4.530 | 37,758 | -0.27(-5.62%) |
Apr 08, 2024 | 4.210 | 4.850 | 4.210 | 4.800 | 57,409 | +0.53(+12.41%) |
Apr 05, 2024 | 4.160 | 4.320 | 3.990 | 4.270 | 88,154 | +0.16(+3.89%) |
Apr 04, 2024 | 4.100 | 4.250 | 4.090 | 4.110 | 40,960 | +0.08(+1.99%) |
Apr 03, 2024 | 3.940 | 4.120 | 3.765 | 4.030 | 27,692 | +0.14(+3.60%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.755 | 3.890 | 22,477 | -0.17(-4.19%) |
Apr 01, 2024 | 4.210 | 4.250 | 3.960 | 4.060 | 39,152 | -0.10(-2.40%) |
Mar 28, 2024 | 3.900 | 4.370 | 3.830 | 4.160 | 108,533 | +0.32(+8.33%) |
Mar 27, 2024 | 3.540 | 3.970 | 3.540 | 3.840 | 44,666 | +0.25(+6.96%) |
Mar 26, 2024 | 3.480 | 3.640 | 3.460 | 3.590 | 26,375 | +0.11(+3.16%) |
Mar 25, 2024 | 3.480 | 3.550 | 3.400 | 3.480 | 21,487 | -0.05(-1.42%) |
Mar 22, 2024 | 3.520 | 3.650 | 3.391 | 3.530 | 32,102 | -0.05(-1.40%) |
Mar 21, 2024 | 3.640 | 3.716 | 3.470 | 3.580 | 44,584 | -0.02(-0.56%) |
Mar 20, 2024 | 3.570 | 3.950 | 3.500 | 3.600 | 132,620 | +0.05(+1.41%) |
Mar 19, 2024 | 3.530 | 3.790 | 3.400 | 3.550 | 92,674 | -0.01(-0.28%) |
Mar 18, 2024 | 3.140 | 3.700 | 3.140 | 3.560 | 195,765 | +0.36(+11.25%) |
Mar 15, 2024 | 3.120 | 3.350 | 3.110 | 3.200 | 66,341 | -0.05(-1.54%) |
Mar 14, 2024 | 3.340 | 3.350 | 3.210 | 3.250 | 21,768 | -0.10(-2.99%) |
Mar 13, 2024 | 3.330 | 3.495 | 3.160 | 3.350 | 44,906 | -0.02(-0.59%) |
Mar 12, 2024 | 3.460 | 3.460 | 3.310 | 3.370 | 43,057 | -0.03(-0.88%) |
Mar 11, 2024 | 3.500 | 3.530 | 3.284 | 3.400 | 47,330 | -0.07(-2.02%) |
Mar 08, 2024 | 3.620 | 3.800 | 3.440 | 3.470 | 65,366 | -0.16(-4.41%) |
Mar 07, 2024 | 3.860 | 3.860 | 3.600 | 3.630 | 80,423 | -0.13(-3.46%) |
Mar 06, 2024 | 3.770 | 3.940 | 3.600 | 3.760 | 65,735 | +0.04(+1.08%) |
Mar 05, 2024 | 3.890 | 4.052 | 3.700 | 3.720 | 82,890 | -0.36(-8.82%) |
Mar 04, 2024 | 4.000 | 4.160 | 3.900 | 4.080 | 63,510 | +0.03(+0.74%) |
Mar 01, 2024 | 4.090 | 4.460 | 4.010 | 4.050 | 158,945 | +0.01(+0.25%) |
Feb 29, 2024 | 4.130 | 4.343 | 4.000 | 4.040 | 107,948 | -0.18(-4.27%) |
Feb 28, 2024 | 4.440 | 4.480 | 4.150 | 4.220 | 64,203 | -0.09(-2.09%) |
Feb 27, 2024 | 4.610 | 4.750 | 4.310 | 4.310 | 117,191 | -0.34(-7.31%) |
Feb 26, 2024 | 4.740 | 4.926 | 4.570 | 4.650 | 88,441 | -0.12(-2.52%) |
Feb 23, 2024 | 4.780 | 4.890 | 4.210 | 4.770 | 233,393 | -0.20(-4.02%) |
Feb 22, 2024 | 5.010 | 5.200 | 4.662 | 4.970 | 159,802 | -0.01(-0.20%) |
Feb 21, 2024 | 5.000 | 5.091 | 4.440 | 4.980 | 223,257 | -0.02(-0.45%) |
Feb 20, 2024 | 5.180 | 5.400 | 4.660 | 5.003 | 223,808 | -0.21(-3.98%) |
Feb 16, 2024 | 4.500 | 5.450 | 4.260 | 5.210 | 537,706 | +0.45(+9.45%) |
Feb 15, 2024 | 4.510 | 4.993 | 4.062 | 4.760 | 865,741 | -0.31(-6.11%) |
Feb 14, 2024 | 6.800 | 6.890 | 4.450 | 5.070 | 1,955,468 | -1.78(-25.99%) |
Feb 13, 2024 | 7.690 | 12.80 | 5.740 | 6.850 | 69,584,496 | +3.98(+139.09%) |
Feb 12, 2024 | 2.800 | 2.900 | 2.670 | 2.865 | 48,947 | +0.18(+6.51%) |
Feb 09, 2024 | 2.760 | 2.810 | 2.550 | 2.690 | 51,098 | -0.01(-0.37%) |
Feb 08, 2024 | 2.700 | 2.821 | 2.660 | 2.700 | 47,600 | -0.05(-1.82%) |
Feb 07, 2024 | 2.700 | 2.900 | 2.620 | 2.750 | 118,437 | +0.14(+5.36%) |
Feb 06, 2024 | 2.460 | 2.890 | 2.460 | 2.610 | 134,080 | +0.10(+3.98%) |
Feb 05, 2024 | 2.410 | 2.610 | 2.400 | 2.510 | 30,934 | +0.09(+3.72%) |
Feb 02, 2024 | 2.400 | 2.580 | 2.400 | 2.420 | 21,473 | -0.04(-1.63%) |
Feb 01, 2024 | 2.450 | 2.525 | 2.410 | 2.460 | 36,846 | +0.11(+4.68%) |
Jan 31, 2024 | 2.520 | 2.620 | 2.350 | 2.350 | 47,265 | -0.16(-6.37%) |
Jan 30, 2024 | 2.440 | 2.610 | 2.361 | 2.510 | 104,346 | +0.11(+4.58%) |
Jan 29, 2024 | 2.490 | 2.590 | 2.360 | 2.400 | 54,619 | -0.07(-2.83%) |
Jan 26, 2024 | 2.510 | 2.560 | 2.410 | 2.470 | 25,499 | -0.06(-2.37%) |
Jan 25, 2024 | 2.596 | 2.720 | 2.435 | 2.530 | 28,657 | +0.07(+2.82%) |
Jan 24, 2024 | 2.600 | 2.740 | 2.445 | 2.461 | 39,650 | -0.19(-7.15%) |
Jan 23, 2024 | 2.530 | 2.810 | 2.530 | 2.650 | 71,166 | +0.08(+3.11%) |
Jan 22, 2024 | 2.320 | 2.600 | 2.295 | 2.570 | 21,205 | +0.20(+8.44%) |
Jan 19, 2024 | 2.370 | 2.520 | 2.310 | 2.370 | 30,625 | -0.02(-0.84%) |
Jan 18, 2024 | 2.470 | 2.695 | 2.320 | 2.390 | 74,162 | -0.17(-6.64%) |
Jan 17, 2024 | 2.530 | 2.660 | 2.500 | 2.560 | 89,198 | -0.02(-0.78%) |
Jan 16, 2024 | 2.820 | 2.820 | 2.550 | 2.580 | 128,661 | -0.21(-7.53%) |
Jan 12, 2024 | 2.830 | 2.982 | 2.740 | 2.790 | 58,271 | -0.04(-1.41%) |
Jan 11, 2024 | 2.950 | 3.063 | 2.830 | 2.830 | 76,727 | -0.16(-5.35%) |
Jan 10, 2024 | 2.870 | 3.580 | 2.780 | 2.990 | 449,134 | +0.16(+5.65%) |
Jan 09, 2024 | 2.680 | 2.911 | 2.666 | 2.830 | 218,217 | +0.13(+4.81%) |
Jan 08, 2024 | 2.880 | 2.880 | 2.650 | 2.700 | 119,143 | +0.00(+0.00%) |
Jan 05, 2024 | 2.570 | 2.760 | 2.560 | 2.700 | 33,807 | +0.06(+2.27%) |
Jan 04, 2024 | 2.800 | 2.939 | 2.550 | 2.640 | 109,231 | -0.17(-6.05%) |
Jan 03, 2024 | 3.210 | 3.362 | 2.770 | 2.810 | 366,500 | -0.38(-11.91%) |
Jan 02, 2024 | 3.300 | 3.350 | 3.112 | 3.190 | 53,839 | -0.08(-2.45%) |
Dec 29, 2023 | 3.450 | 3.690 | 2.790 | 3.270 | 272,532 | +0.03(+0.93%) |
Dec 28, 2023 | 3.110 | 3.600 | 3.110 | 3.240 | 144,627 | +0.08(+2.53%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.110 | 3.160 | 60,006 | +0.00(+0.00%) |
Dec 26, 2023 | 3.410 | 3.449 | 3.160 | 3.160 | 114,356 | -0.09(-2.77%) |
Dec 22, 2023 | 3.380 | 3.510 | 3.250 | 3.250 | 76,033 | -0.21(-6.07%) |
Dec 21, 2023 | 3.660 | 3.939 | 3.460 | 3.460 | 177,856 | -0.28(-7.48%) |
Dec 20, 2023 | 3.790 | 4.000 | 3.370 | 3.740 | 83,615 | -0.02(-0.54%) |
Dec 19, 2023 | 4.020 | 4.269 | 3.760 | 3.760 | 55,679 | -0.25(-6.24%) |
Dec 18, 2023 | 4.130 | 4.403 | 4.010 | 4.010 | 56,462 | -0.09(-2.19%) |
Dec 15, 2023 | 4.360 | 4.450 | 4.070 | 4.100 | 33,685 | -0.35(-7.87%) |
Dec 14, 2023 | 4.870 | 4.950 | 4.280 | 4.450 | 74,287 | -0.38(-7.87%) |
Dec 13, 2023 | 5.200 | 5.527 | 4.550 | 4.830 | 94,349 | -0.29(-5.66%) |
Dec 12, 2023 | 4.540 | 5.550 | 4.440 | 5.120 | 295,271 | +0.50(+10.82%) |
Dec 11, 2023 | 4.450 | 4.700 | 4.140 | 4.620 | 83,790 | +0.17(+3.76%) |
Dec 08, 2023 | 4.750 | 4.756 | 4.250 | 4.453 | 86,053 | -0.11(-2.35%) |
Dec 07, 2023 | 4.220 | 4.683 | 4.190 | 4.560 | 99,945 | +0.37(+8.83%) |
Dec 06, 2023 | 3.900 | 4.500 | 3.900 | 4.190 | 208,463 | +0.35(+9.11%) |
Dec 05, 2023 | 3.820 | 4.170 | 3.820 | 3.840 | 57,621 | -0.09(-2.29%) |
Dec 04, 2023 | 3.820 | 4.168 | 3.430 | 3.930 | 315,507 | +0.39(+11.02%) |
Dec 01, 2023 | 3.160 | 3.780 | 3.060 | 3.540 | 269,452 | +0.31(+9.60%) |
Nov 30, 2023 | 3.760 | 4.270 | 3.152 | 3.230 | 1,221,458 | +0.10(+3.03%) |
Nov 29, 2023 | 3.320 | 3.397 | 2.980 | 3.135 | 73,859 | -0.19(-5.69%) |
Nov 28, 2023 | 3.550 | 3.550 | 3.120 | 3.324 | 26,858 | -0.16(-4.73%) |
Nov 27, 2023 | 3.260 | 3.489 | 3.260 | 3.489 | 11,150 | +0.15(+4.46%) |
Nov 24, 2023 | 3.420 | 3.430 | 3.250 | 3.340 | 14,301 | +0.08(+2.45%) |
Nov 22, 2023 | 3.550 | 3.640 | 3.250 | 3.260 | 41,261 | -0.26(-7.39%) |
Nov 21, 2023 | 3.510 | 3.620 | 3.350 | 3.520 | 38,557 | +0.08(+2.33%) |
Nov 20, 2023 | 3.680 | 3.710 | 3.420 | 3.440 | 44,917 | -0.22(-6.01%) |
Nov 17, 2023 | 3.600 | 3.730 | 3.300 | 3.660 | 86,747 | +0.07(+1.95%) |
Nov 16, 2023 | 3.560 | 3.810 | 3.420 | 3.590 | 106,868 | -0.06(-1.64%) |
Nov 15, 2023 | 3.940 | 4.320 | 3.400 | 3.650 | 242,076 | -0.32(-8.02%) |
Nov 14, 2023 | 4.750 | 5.090 | 3.610 | 3.968 | 379,918 | -0.03(-0.80%) |
Nov 13, 2023 | 3.890 | 4.480 | 3.890 | 4.000 | 96,959 | +0.16(+4.17%) |
Nov 10, 2023 | 3.600 | 4.020 | 3.600 | 3.840 | 70,939 | -0.05(-1.29%) |
Nov 09, 2023 | 4.080 | 4.200 | 3.770 | 3.890 | 122,051 | -0.03(-0.77%) |
Nov 08, 2023 | 4.060 | 4.350 | 3.810 | 3.920 | 92,730 | -0.08(-2.00%) |
Nov 07, 2023 | 4.430 | 4.467 | 3.850 | 4.000 | 174,762 | -0.28(-6.54%) |
Nov 06, 2023 | 4.500 | 7.040 | 4.228 | 4.280 | 1,003,984 | -0.06(-1.38%) |
Nov 03, 2023 | 4.730 | 4.730 | 4.260 | 4.340 | 16,567 | -0.16(-3.56%) |
Nov 02, 2023 | 4.160 | 4.920 | 4.063 | 4.500 | 80,732 | +0.43(+10.57%) |
Nov 01, 2023 | 3.960 | 4.300 | 3.940 | 4.070 | 21,767 | -0.04(-0.97%) |
Oct 31, 2023 | 3.910 | 4.260 | 3.800 | 4.110 | 39,765 | +0.20(+5.12%) |
Oct 30, 2023 | 4.120 | 4.120 | 3.825 | 3.910 | 31,957 | +0.04(+1.03%) |
Oct 27, 2023 | 4.200 | 4.260 | 3.800 | 3.870 | 26,987 | -0.33(-7.86%) |
Oct 26, 2023 | 4.550 | 4.550 | 4.160 | 4.200 | 12,799 | -0.35(-7.69%) |
Oct 25, 2023 | 4.700 | 4.926 | 4.340 | 4.550 | 11,625 | -0.18(-3.81%) |
Oct 24, 2023 | 5.270 | 5.270 | 4.550 | 4.730 | 40,180 | -0.13(-2.70%) |
Oct 23, 2023 | 4.830 | 5.580 | 4.802 | 4.861 | 36,230 | +0.04(+0.85%) |
Oct 20, 2023 | 5.100 | 5.300 | 4.730 | 4.820 | 48,612 | -0.43(-8.19%) |
Oct 19, 2023 | 5.780 | 5.780 | 5.250 | 5.250 | 38,848 | -0.12(-2.23%) |
Oct 18, 2023 | 5.660 | 6.179 | 5.370 | 5.370 | 50,135 | -0.44(-7.57%) |
Oct 17, 2023 | 5.500 | 6.280 | 5.500 | 5.810 | 47,629 | +0.31(+5.64%) |
Oct 16, 2023 | 5.840 | 6.229 | 5.330 | 5.500 | 32,739 | -0.50(-8.33%) |
Oct 13, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 14,210 | -0.20(-3.23%) |
Oct 12, 2023 | 6.910 | 7.317 | 6.114 | 6.200 | 43,908 | -0.70(-10.14%) |
Oct 11, 2023 | 7.670 | 7.980 | 6.710 | 6.900 | 44,866 | -0.65(-8.61%) |
Oct 10, 2023 | 7.810 | 8.380 | 7.510 | 7.550 | 55,576 | -0.10(-1.31%) |
Oct 09, 2023 | 7.830 | 8.250 | 7.470 | 7.650 | 21,023 | -0.38(-4.73%) |
Oct 06, 2023 | 7.890 | 8.485 | 7.810 | 8.030 | 11,305 | +0.01(+0.12%) |
Oct 05, 2023 | 8.080 | 8.190 | 7.900 | 8.020 | 9,193 | -0.13(-1.60%) |
Oct 04, 2023 | 8.030 | 8.307 | 7.880 | 8.150 | 6,439 | +0.02(+0.25%) |
Oct 03, 2023 | 8.080 | 8.417 | 7.936 | 8.130 | 27,522 | -0.12(-1.45%) |
Oct 02, 2023 | 8.260 | 8.400 | 7.926 | 8.250 | 12,264 | -0.18(-2.14%) |
Sep 29, 2023 | 8.350 | 9.094 | 8.160 | 8.430 | 17,207 | -0.03(-0.35%) |
Sep 28, 2023 | 8.050 | 8.560 | 8.000 | 8.460 | 22,176 | +0.31(+3.80%) |
Sep 27, 2023 | 7.940 | 8.470 | 7.834 | 8.150 | 26,147 | +0.05(+0.62%) |
Sep 26, 2023 | 8.040 | 8.600 | 7.750 | 8.100 | 55,606 | -0.21(-2.53%) |
Sep 25, 2023 | 8.750 | 8.500 | 8.170 | 8.310 | 19,203 | -0.62(-6.94%) |
Sep 22, 2023 | 9.090 | 9.900 | 8.760 | 8.930 | 40,718 | -0.32(-3.46%) |
Sep 21, 2023 | 9.410 | 9.530 | 9.096 | 9.250 | 13,392 | -0.27(-2.84%) |
Sep 20, 2023 | 9.900 | 10.26 | 9.460 | 9.520 | 16,505 | -0.09(-0.94%) |
Sep 19, 2023 | 10.31 | 10.31 | 8.900 | 9.610 | 71,920 | -1.05(-9.85%) |
Sep 18, 2023 | 10.82 | 11.24 | 10.46 | 10.66 | 27,175 | -0.37(-3.35%) |
Sep 15, 2023 | 11.03 | 11.29 | 10.61 | 11.03 | 25,827 | -0.26(-2.30%) |
Sep 14, 2023 | 11.04 | 12.01 | 10.50 | 11.29 | 116,577 | +0.11(+0.98%) |
Sep 13, 2023 | 11.04 | 11.50 | 10.63 | 11.18 | 44,174 | -0.01(-0.09%) |
Sep 12, 2023 | 10.22 | 12.55 | 9.790 | 11.19 | 383,463 | +0.98(+9.60%) |
Sep 11, 2023 | 10.38 | 10.90 | 10.12 | 10.21 | 63,378 | -0.22(-2.11%) |
Sep 08, 2023 | 10.95 | 11.30 | 10.34 | 10.43 | 133,916 | -0.62(-5.61%) |
Sep 07, 2023 | 10.67 | 14.20 | 10.28 | 11.05 | 393,165 | -0.12(-1.07%) |
Sep 06, 2023 | 11.72 | 12.86 | 10.50 | 11.17 | 410,314 | -2.96(-20.95%) |
Sep 05, 2023 | 10.64 | 23.72 | 10.64 | 14.13 | 2,033,372 | +3.39(+31.56%) |
Sep 01, 2023 | 10.73 | 11.29 | 10.12 | 10.74 | 118,444 | -1.08(-9.14%) |
Aug 31, 2023 | 10.66 | 14.18 | 9.642 | 11.82 | 926,323 | +0.44(+3.87%) |
Aug 30, 2023 | 14.00 | 15.91 | 9.500 | 11.38 | 6,089,837 | +2.86(+33.57%) |
Aug 29, 2023 | 8.040 | 11.69 | 7.803 | 8.520 | 443,009 | +0.35(+4.28%) |
Aug 28, 2023 | 8.770 | 8.990 | 7.340 | 8.170 | 70,684 | -0.36(-4.16%) |
Aug 25, 2023 | 9.990 | 10.23 | 7.890 | 8.525 | 288,829 | -2.15(-20.18%) |
Aug 24, 2023 | 10.68 | 11.17 | 10.25 | 10.68 | 91,813 | -0.13(-1.20%) |
Aug 23, 2023 | 10.96 | 15.76 | 10.30 | 10.81 | 424,026 | -0.30(-2.70%) |
Aug 22, 2023 | 16.50 | 18.05 | 10.68 | 11.11 | 227,358 | -5.91(-34.74%) |
Aug 21, 2023 | 15.12 | 21.00 | 14.65 | 17.02 | 129,355 | +1.44(+9.22%) |
Aug 18, 2023 | 13.25 | 16.20 | 12.53 | 15.59 | 22,044 | +1.04(+7.13%) |
Aug 17, 2023 | 19.75 | 20.50 | 14.53 | 14.55 | 89,385 | -4.95(-25.38%) |
Aug 16, 2023 | 11.00 | 24.75 | 10.25 | 19.50 | 492,932 | +9.30(+91.27%) |
Aug 15, 2023 | 10.53 | 10.72 | 9.505 | 10.20 | 6,245 | -0.53(-4.94%) |
Aug 14, 2023 | 9.750 | 11.11 | 9.012 | 10.72 | 13,997 | +1.53(+16.58%) |
Aug 11, 2023 | 9.450 | 9.750 | 8.777 | 9.200 | 6,943 | +0.20(+2.22%) |
Aug 10, 2023 | 9.498 | 9.812 | 8.750 | 9.000 | 5,795 | -0.79(-8.09%) |
Aug 09, 2023 | 10.10 | 11.62 | 8.750 | 9.793 | 14,551 | -0.38(-3.78%) |
Aug 08, 2023 | 10.25 | 10.49 | 10.00 | 10.18 | 3,868 | -0.07(-0.71%) |
Aug 07, 2023 | 11.85 | 12.20 | 10.05 | 10.25 | 4,687 | -1.60(-13.47%) |
Aug 04, 2023 | 12.74 | 12.74 | 11.52 | 11.85 | 7,769 | -0.41(-3.33%) |
Aug 03, 2023 | 13.28 | 13.50 | 11.75 | 12.25 | 10,534 | -1.25(-9.26%) |
Aug 02, 2023 | 13.97 | 14.75 | 13.00 | 13.50 | 4,063 | -0.76(-5.30%) |
Aug 01, 2023 | 14.38 | 14.96 | 14.03 | 14.26 | 1,315 | -0.02(-0.12%) |
Jul 31, 2023 | 15.05 | 15.05 | 14.25 | 14.28 | 3,082 | -0.30(-2.06%) |
Jul 28, 2023 | 14.28 | 14.96 | 14.03 | 14.57 | 2,319 | +0.32(+2.28%) |
Jul 27, 2023 | 14.57 | 15.25 | 14.25 | 14.25 | 2,124 | -0.74(-4.97%) |
Jul 26, 2023 | 14.50 | 15.18 | 14.00 | 14.99 | 2,130 | +0.54(+3.77%) |
Jul 25, 2023 | 14.62 | 15.25 | 14.12 | 14.45 | 983 | -0.17(-1.18%) |
Jul 24, 2023 | 15.23 | 15.25 | 14.25 | 14.62 | 2,471 | +0.12(+0.83%) |
Jul 21, 2023 | 14.30 | 15.00 | 14.25 | 14.50 | 1,651 | +0.25(+1.75%) |
Jul 20, 2023 | 14.68 | 15.74 | 14.04 | 14.25 | 2,049 | -0.03(-0.19%) |
Jul 19, 2023 | 14.28 | 14.99 | 14.03 | 14.28 | 1,976 | -0.13(-0.92%) |
Jul 18, 2023 | 14.47 | 15.24 | 14.14 | 14.41 | 1,225 | +0.27(+1.91%) |
Jul 17, 2023 | 14.78 | 15.25 | 14.14 | 14.14 | 2,983 | -0.61(-4.12%) |
Jul 14, 2023 | 15.76 | 16.24 | 14.75 | 14.75 | 3,338 | -0.26(-1.73%) |
Jul 13, 2023 | 16.00 | 16.37 | 15.00 | 15.01 | 2,958 | -0.62(-3.94%) |
Jul 12, 2023 | 17.42 | 17.42 | 15.50 | 15.62 | 2,666 | +0.12(+0.81%) |
Jul 11, 2023 | 15.50 | 16.43 | 15.00 | 15.50 | 7,046 | -0.13(-0.83%) |
Jul 10, 2023 | 16.65 | 16.65 | 15.32 | 15.63 | 689 | -0.30(-1.91%) |
Jul 07, 2023 | 15.75 | 16.00 | 15.03 | 15.94 | 1,940 | +0.18(+1.16%) |
Jul 06, 2023 | 16.62 | 16.87 | 15.00 | 15.75 | 3,226 | +0.00(+0.02%) |
Jul 05, 2023 | 16.50 | 16.50 | 15.75 | 15.75 | 2,649 | -0.71(-4.34%) |
Jul 03, 2023 | 17.00 | 17.00 | 15.57 | 16.46 | 551 | +0.02(+0.09%) |
Jun 30, 2023 | 16.25 | 17.22 | 15.50 | 16.45 | 3,837 | -0.18(-1.07%) |
Jun 29, 2023 | 17.00 | 17.00 | 16.00 | 16.63 | 960 | -0.00(-0.03%) |
Jun 28, 2023 | 16.75 | 18.05 | 14.78 | 16.63 | 2,307 | -0.48(-2.80%) |
Jun 27, 2023 | 17.50 | 17.50 | 16.27 | 17.11 | 1,061 | +0.09(+0.51%) |
Jun 26, 2023 | 17.46 | 18.50 | 16.86 | 17.02 | 1,124 | -0.23(-1.30%) |
Jun 23, 2023 | 17.59 | 17.66 | 16.45 | 17.25 | 973 | +0.69(+4.17%) |
Jun 22, 2023 | 17.75 | 17.73 | 16.56 | 16.56 | 1,845 | -0.82(-4.69%) |
Jun 21, 2023 | 18.00 | 18.00 | 17.00 | 17.38 | 1,797 | -0.75(-4.14%) |
Jun 20, 2023 | 17.99 | 18.42 | 17.75 | 18.12 | 650 | +0.35(+1.97%) |
Jun 16, 2023 | 18.25 | 18.75 | 17.77 | 17.77 | 1,856 | -0.64(-3.45%) |
Jun 15, 2023 | 17.44 | 18.47 | 17.27 | 18.41 | 2,690 | +0.97(+5.56%) |
Jun 14, 2023 | 18.25 | 18.25 | 17.25 | 17.44 | 1,362 | -0.43(-2.43%) |
Jun 13, 2023 | 17.55 | 18.06 | 17.50 | 17.88 | 2,291 | +0.05(+0.29%) |
Jun 12, 2023 | 17.50 | 18.47 | 17.00 | 17.82 | 1,758 | +0.30(+1.70%) |
Jun 09, 2023 | 18.12 | 18.47 | 14.50 | 17.52 | 2,337 | -0.98(-5.27%) |
Jun 08, 2023 | 19.25 | 19.35 | 18.25 | 18.50 | 1,271 | -0.25(-1.33%) |
Jun 07, 2023 | 19.25 | 19.75 | 18.12 | 18.75 | 5,336 | -0.75(-3.83%) |
Jun 06, 2023 | 18.50 | 19.85 | 18.25 | 19.50 | 1,795 | +1.00(+5.41%) |
Jun 05, 2023 | 18.00 | 18.68 | 17.62 | 18.50 | 872 | +0.11(+0.63%) |
Jun 02, 2023 | 18.36 | 18.86 | 17.12 | 18.38 | 2,659 | -0.36(-1.91%) |