Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.390 | 1.440 | 1.340 | 1.390 | 159,067 | +0.01(+0.72%) |
May 30, 2024 | 1.500 | 1.524 | 1.380 | 1.380 | 156,612 | -0.07(-4.83%) |
May 29, 2024 | 1.440 | 1.500 | 1.370 | 1.450 | 195,999 | +0.01(+0.69%) |
May 28, 2024 | 1.440 | 1.500 | 1.350 | 1.440 | 240,477 | +0.05(+3.60%) |
May 24, 2024 | 1.440 | 1.450 | 1.360 | 1.390 | 183,493 | -0.03(-2.11%) |
May 23, 2024 | 1.550 | 1.550 | 1.410 | 1.420 | 170,366 | -0.13(-8.39%) |
May 22, 2024 | 1.550 | 1.590 | 1.450 | 1.550 | 297,048 | +0.01(+0.65%) |
May 21, 2024 | 1.490 | 1.550 | 1.460 | 1.540 | 100,731 | +0.07(+4.76%) |
May 20, 2024 | 1.470 | 1.550 | 1.450 | 1.470 | 95,671 | +0.00(+0.00%) |
May 17, 2024 | 1.570 | 1.570 | 1.460 | 1.470 | 184,023 | -0.07(-4.55%) |
May 16, 2024 | 1.560 | 1.638 | 1.500 | 1.540 | 123,238 | -0.03(-1.91%) |
May 15, 2024 | 1.630 | 1.639 | 1.540 | 1.570 | 106,318 | -0.03(-1.88%) |
May 14, 2024 | 1.590 | 1.630 | 1.560 | 1.600 | 136,073 | +0.01(+0.63%) |
May 13, 2024 | 1.450 | 1.600 | 1.450 | 1.590 | 174,347 | +0.14(+9.66%) |
May 10, 2024 | 1.590 | 1.590 | 1.400 | 1.450 | 252,267 | -0.11(-7.05%) |
May 09, 2024 | 1.630 | 1.630 | 1.520 | 1.560 | 177,497 | -0.07(-4.29%) |
May 08, 2024 | 1.550 | 1.720 | 1.530 | 1.630 | 258,509 | +0.07(+4.49%) |
May 07, 2024 | 1.660 | 1.660 | 1.520 | 1.560 | 268,551 | -0.09(-5.45%) |
May 06, 2024 | 1.640 | 1.778 | 1.580 | 1.650 | 319,002 | +0.01(+0.61%) |
May 03, 2024 | 1.730 | 1.730 | 1.600 | 1.640 | 340,551 | +0.08(+5.13%) |
May 02, 2024 | 1.550 | 1.630 | 1.510 | 1.560 | 313,061 | +0.03(+1.96%) |
May 01, 2024 | 1.460 | 1.600 | 1.380 | 1.530 | 953,296 | +0.11(+7.75%) |
Apr 30, 2024 | 1.490 | 1.580 | 1.390 | 1.420 | 573,287 | -0.06(-4.05%) |
Apr 29, 2024 | 1.490 | 1.530 | 1.380 | 1.480 | 596,696 | +0.01(+0.68%) |
Apr 26, 2024 | 1.430 | 1.510 | 1.430 | 1.470 | 295,784 | +0.04(+2.80%) |
Apr 25, 2024 | 1.530 | 1.543 | 1.400 | 1.430 | 381,827 | -0.07(-4.67%) |
Apr 24, 2024 | 1.610 | 1.650 | 1.470 | 1.500 | 471,243 | -0.13(-7.98%) |
Apr 23, 2024 | 1.710 | 1.730 | 1.600 | 1.630 | 330,889 | -0.09(-5.23%) |
Apr 22, 2024 | 1.770 | 1.790 | 1.690 | 1.720 | 331,241 | -0.08(-4.44%) |
Apr 19, 2024 | 1.790 | 1.820 | 1.560 | 1.800 | 515,620 | +0.03(+1.69%) |
Apr 18, 2024 | 1.890 | 1.890 | 1.760 | 1.770 | 178,082 | -0.09(-4.84%) |
Apr 17, 2024 | 1.870 | 1.970 | 1.820 | 1.860 | 295,374 | +0.02(+1.09%) |
Apr 16, 2024 | 1.890 | 1.960 | 1.750 | 1.840 | 685,297 | -0.07(-3.92%) |
Apr 15, 2024 | 2.070 | 2.080 | 1.890 | 1.915 | 856,865 | -0.19(-8.81%) |
Apr 12, 2024 | 2.080 | 2.140 | 2.030 | 2.100 | 257,603 | +0.02(+0.96%) |
Apr 11, 2024 | 2.050 | 2.110 | 1.930 | 2.080 | 719,980 | +0.07(+3.48%) |
Apr 10, 2024 | 2.080 | 2.165 | 1.975 | 2.010 | 1,289,529 | -0.18(-8.22%) |
Apr 09, 2024 | 2.120 | 2.220 | 2.050 | 2.190 | 396,402 | +0.07(+3.30%) |
Apr 08, 2024 | 2.200 | 2.310 | 2.000 | 2.120 | 749,737 | -0.07(-3.20%) |
Apr 05, 2024 | 2.340 | 2.360 | 2.170 | 2.190 | 531,979 | -0.16(-6.81%) |
Apr 04, 2024 | 2.450 | 2.520 | 2.276 | 2.350 | 466,628 | -0.05(-2.08%) |
Apr 03, 2024 | 2.490 | 2.600 | 2.360 | 2.400 | 448,947 | -0.10(-4.00%) |
Apr 02, 2024 | 2.720 | 2.740 | 2.460 | 2.500 | 558,659 | -0.25(-9.09%) |
Apr 01, 2024 | 2.830 | 3.150 | 2.750 | 2.750 | 1,457,880 | -0.14(-4.84%) |
Mar 28, 2024 | 2.420 | 2.970 | 2.400 | 2.890 | 962,839 | +0.46(+18.93%) |
Mar 27, 2024 | 2.420 | 2.480 | 2.260 | 2.430 | 705,205 | +0.04(+1.67%) |
Mar 26, 2024 | 2.520 | 2.610 | 2.350 | 2.390 | 622,620 | -0.14(-5.53%) |
Mar 25, 2024 | 2.670 | 2.670 | 2.500 | 2.530 | 480,182 | -0.02(-0.78%) |
Mar 22, 2024 | 2.550 | 2.710 | 2.450 | 2.550 | 707,360 | -0.18(-6.59%) |
Mar 21, 2024 | 2.790 | 2.868 | 2.570 | 2.730 | 967,778 | -0.05(-1.80%) |
Mar 20, 2024 | 2.790 | 2.990 | 2.720 | 2.780 | 1,456,776 | +0.21(+8.17%) |
Mar 19, 2024 | 2.560 | 2.960 | 2.500 | 2.570 | 1,554,368 | +0.01(+0.39%) |
Mar 18, 2024 | 1.960 | 3.240 | 1.960 | 2.560 | 13,805,084 | +0.65(+34.03%) |
Mar 15, 2024 | 2.820 | 2.900 | 1.900 | 1.910 | 3,651,809 | -0.99(-34.14%) |
Mar 14, 2024 | 4.640 | 5.009 | 2.800 | 2.900 | 6,269,957 | -2.98(-50.68%) |
Mar 13, 2024 | 5.830 | 6.000 | 5.710 | 5.880 | 41,738 | +0.02(+0.43%) |
Mar 12, 2024 | 5.970 | 6.210 | 5.850 | 5.855 | 68,141 | -0.08(-1.35%) |
Mar 11, 2024 | 6.600 | 6.650 | 5.900 | 5.935 | 158,453 | -0.62(-9.53%) |
Mar 08, 2024 | 6.780 | 6.780 | 6.510 | 6.560 | 46,326 | -0.12(-1.80%) |
Mar 07, 2024 | 6.490 | 6.710 | 6.295 | 6.680 | 118,142 | +0.28(+4.37%) |
Mar 06, 2024 | 6.330 | 6.720 | 6.230 | 6.400 | 214,187 | +0.20(+3.23%) |
Mar 05, 2024 | 6.350 | 6.500 | 6.050 | 6.200 | 137,265 | +0.05(+0.81%) |
Mar 04, 2024 | 7.680 | 7.680 | 6.065 | 6.150 | 238,929 | +0.00(+0.00%) |
Mar 01, 2024 | 6.080 | 6.330 | 6.080 | 6.150 | 77,627 | -0.05(-0.81%) |
Feb 29, 2024 | 6.500 | 6.500 | 6.090 | 6.200 | 43,617 | -0.15(-2.36%) |
Feb 28, 2024 | 6.330 | 6.567 | 6.330 | 6.350 | 15,334 | -0.08(-1.24%) |
Feb 27, 2024 | 6.400 | 6.520 | 6.225 | 6.430 | 35,861 | +0.04(+0.63%) |
Feb 26, 2024 | 6.490 | 6.500 | 6.200 | 6.390 | 37,024 | -0.07(-1.08%) |
Feb 23, 2024 | 6.470 | 6.500 | 6.320 | 6.460 | 52,068 | +0.04(+0.62%) |
Feb 22, 2024 | 6.540 | 6.670 | 6.300 | 6.420 | 22,850 | -0.16(-2.43%) |
Feb 21, 2024 | 6.830 | 6.850 | 6.530 | 6.580 | 39,957 | -0.18(-2.66%) |
Feb 20, 2024 | 7.060 | 7.260 | 6.530 | 6.760 | 88,145 | +0.16(+2.42%) |
Feb 16, 2024 | 6.690 | 6.926 | 6.550 | 6.600 | 42,567 | -0.10(-1.49%) |
Feb 15, 2024 | 6.510 | 6.700 | 6.292 | 6.700 | 34,600 | +0.22(+3.40%) |
Feb 14, 2024 | 6.130 | 6.750 | 6.130 | 6.480 | 78,696 | +0.48(+8.00%) |
Feb 13, 2024 | 6.430 | 6.636 | 5.935 | 6.000 | 137,703 | -0.65(-9.77%) |
Feb 12, 2024 | 6.610 | 6.900 | 6.565 | 6.650 | 71,379 | +0.04(+0.61%) |
Feb 09, 2024 | 6.130 | 6.780 | 5.870 | 6.610 | 38,212 | +0.52(+8.54%) |
Feb 08, 2024 | 6.080 | 6.192 | 5.940 | 6.090 | 18,811 | +0.11(+1.84%) |
Feb 07, 2024 | 5.770 | 6.215 | 5.770 | 5.980 | 29,136 | +0.28(+4.91%) |
Feb 06, 2024 | 5.480 | 5.943 | 5.480 | 5.700 | 15,498 | +0.18(+3.26%) |
Feb 05, 2024 | 5.520 | 5.700 | 5.431 | 5.520 | 41,685 | -0.13(-2.30%) |
Feb 02, 2024 | 5.620 | 6.000 | 5.240 | 5.650 | 33,736 | -0.09(-1.65%) |
Feb 01, 2024 | 5.980 | 6.010 | 5.570 | 5.745 | 69,840 | -0.12(-2.13%) |
Jan 31, 2024 | 6.700 | 6.730 | 5.790 | 5.870 | 33,943 | -0.79(-11.86%) |
Jan 30, 2024 | 6.440 | 6.860 | 6.401 | 6.660 | 48,738 | +0.21(+3.26%) |
Jan 29, 2024 | 6.210 | 6.520 | 6.100 | 6.450 | 40,322 | +0.29(+4.71%) |
Jan 26, 2024 | 6.270 | 6.480 | 6.130 | 6.160 | 25,089 | -0.04(-0.65%) |
Jan 25, 2024 | 6.160 | 6.270 | 5.980 | 6.200 | 23,851 | +0.18(+2.99%) |
Jan 24, 2024 | 6.010 | 6.110 | 5.860 | 6.020 | 24,817 | +0.16(+2.73%) |
Jan 23, 2024 | 6.180 | 6.180 | 5.760 | 5.860 | 14,844 | -0.16(-2.66%) |
Jan 22, 2024 | 6.000 | 6.435 | 5.910 | 6.020 | 23,577 | +0.11(+1.86%) |
Jan 19, 2024 | 5.840 | 5.934 | 5.600 | 5.910 | 182,897 | +0.10(+1.72%) |
Jan 18, 2024 | 5.760 | 5.910 | 5.732 | 5.810 | 37,596 | +0.04(+0.69%) |
Jan 17, 2024 | 5.770 | 5.894 | 5.560 | 5.770 | 43,082 | +0.01(+0.17%) |
Jan 16, 2024 | 6.590 | 6.720 | 5.730 | 5.760 | 75,225 | -0.84(-12.73%) |
Jan 12, 2024 | 6.320 | 6.720 | 6.100 | 6.600 | 25,209 | +0.37(+5.94%) |
Jan 11, 2024 | 6.460 | 6.640 | 6.130 | 6.230 | 57,993 | -0.26(-4.01%) |
Jan 10, 2024 | 6.700 | 6.780 | 6.450 | 6.490 | 26,563 | -0.22(-3.28%) |
Jan 09, 2024 | 6.560 | 6.740 | 6.531 | 6.710 | 27,823 | +0.00(+0.00%) |
Jan 08, 2024 | 6.550 | 6.870 | 6.430 | 6.710 | 29,718 | +0.19(+2.91%) |
Jan 05, 2024 | 6.750 | 6.760 | 6.370 | 6.520 | 55,387 | -0.25(-3.69%) |
Jan 04, 2024 | 6.720 | 6.820 | 6.340 | 6.770 | 57,089 | +0.21(+3.20%) |
Jan 03, 2024 | 7.350 | 7.450 | 6.350 | 6.560 | 59,673 | -0.76(-10.38%) |
Jan 02, 2024 | 7.400 | 7.565 | 7.280 | 7.320 | 58,241 | -0.03(-0.41%) |
Dec 29, 2023 | 7.880 | 7.880 | 7.331 | 7.350 | 41,914 | -0.45(-5.77%) |
Dec 28, 2023 | 7.460 | 7.920 | 7.410 | 7.800 | 79,317 | +0.40(+5.41%) |
Dec 27, 2023 | 7.400 | 7.795 | 7.210 | 7.400 | 85,194 | -0.08(-1.07%) |
Dec 26, 2023 | 7.110 | 7.500 | 6.872 | 7.480 | 53,587 | +0.48(+6.86%) |
Dec 22, 2023 | 7.070 | 7.080 | 6.890 | 7.000 | 84,264 | +0.02(+0.29%) |
Dec 21, 2023 | 6.830 | 7.250 | 6.610 | 6.980 | 52,379 | +0.28(+4.18%) |
Dec 20, 2023 | 7.800 | 8.070 | 6.650 | 6.700 | 140,734 | -1.08(-13.88%) |
Dec 19, 2023 | 8.020 | 8.020 | 7.670 | 7.780 | 53,063 | -0.15(-1.89%) |
Dec 18, 2023 | 7.960 | 8.010 | 7.770 | 7.930 | 23,848 | -0.07(-0.88%) |
Dec 15, 2023 | 7.830 | 8.410 | 7.830 | 8.000 | 292,312 | +0.27(+3.49%) |
Dec 14, 2023 | 7.020 | 7.745 | 6.800 | 7.730 | 55,104 | +0.92(+13.51%) |
Dec 13, 2023 | 6.520 | 6.810 | 6.480 | 6.810 | 86,163 | +0.28(+4.29%) |
Dec 12, 2023 | 7.430 | 7.430 | 6.510 | 6.530 | 60,418 | -0.50(-7.11%) |
Dec 11, 2023 | 7.400 | 7.530 | 6.815 | 7.030 | 100,004 | -0.34(-4.61%) |
Dec 08, 2023 | 7.950 | 8.115 | 7.250 | 7.370 | 71,549 | -0.80(-9.79%) |
Dec 07, 2023 | 8.250 | 8.480 | 8.000 | 8.170 | 57,500 | -0.08(-0.97%) |
Dec 06, 2023 | 8.650 | 8.800 | 8.080 | 8.250 | 62,983 | -0.19(-2.25%) |
Dec 05, 2023 | 8.350 | 8.790 | 8.120 | 8.440 | 60,650 | +0.16(+1.93%) |
Dec 04, 2023 | 8.270 | 8.890 | 8.160 | 8.280 | 54,488 | +0.01(+0.12%) |
Dec 01, 2023 | 6.840 | 8.330 | 6.760 | 8.270 | 75,004 | +1.71(+26.07%) |
Nov 30, 2023 | 6.550 | 6.770 | 6.120 | 6.560 | 36,692 | -0.01(-0.15%) |
Nov 29, 2023 | 7.120 | 7.503 | 6.460 | 6.570 | 42,759 | -0.64(-8.88%) |
Nov 28, 2023 | 7.950 | 7.950 | 7.054 | 7.210 | 36,900 | -0.68(-8.62%) |
Nov 27, 2023 | 7.720 | 8.000 | 7.328 | 7.890 | 43,323 | +0.19(+2.47%) |
Nov 24, 2023 | 7.540 | 7.985 | 7.420 | 7.700 | 25,578 | +0.24(+3.22%) |
Nov 22, 2023 | 7.000 | 7.600 | 6.855 | 7.460 | 74,726 | +0.46(+6.57%) |
Nov 21, 2023 | 5.570 | 7.225 | 5.342 | 7.000 | 140,683 | +1.42(+25.45%) |
Nov 20, 2023 | 5.660 | 5.785 | 5.410 | 5.580 | 38,728 | -0.02(-0.36%) |
Nov 17, 2023 | 5.180 | 5.680 | 5.050 | 5.600 | 88,108 | +0.46(+8.95%) |
Nov 16, 2023 | 5.100 | 5.570 | 4.960 | 5.140 | 124,415 | -0.14(-2.65%) |
Nov 15, 2023 | 5.220 | 5.500 | 5.171 | 5.280 | 55,120 | +0.02(+0.28%) |
Nov 14, 2023 | 5.090 | 5.470 | 4.560 | 5.265 | 233,838 | +0.42(+8.78%) |
Nov 13, 2023 | 4.990 | 5.300 | 4.650 | 4.840 | 87,477 | -0.34(-6.65%) |
Nov 10, 2023 | 5.330 | 5.590 | 4.850 | 5.185 | 147,898 | -0.02(-0.29%) |
Nov 09, 2023 | 5.780 | 5.860 | 5.200 | 5.200 | 58,447 | -0.70(-11.86%) |
Nov 08, 2023 | 5.910 | 6.060 | 5.715 | 5.900 | 21,661 | -0.10(-1.67%) |
Nov 07, 2023 | 5.900 | 6.170 | 5.670 | 6.000 | 29,564 | +0.00(+0.00%) |
Nov 06, 2023 | 5.910 | 6.240 | 5.800 | 6.000 | 99,256 | +0.00(+0.00%) |
Nov 03, 2023 | 6.190 | 6.300 | 5.890 | 6.000 | 52,140 | +0.00(+0.00%) |
Nov 02, 2023 | 6.630 | 6.980 | 5.970 | 6.000 | 46,766 | -0.48(-7.41%) |
Nov 01, 2023 | 7.050 | 7.150 | 6.330 | 6.480 | 52,913 | -0.55(-7.82%) |
Oct 31, 2023 | 5.890 | 7.205 | 5.890 | 7.030 | 54,323 | +1.07(+17.95%) |
Oct 30, 2023 | 5.150 | 6.050 | 4.810 | 5.960 | 77,760 | +0.96(+19.20%) |
Oct 27, 2023 | 5.360 | 5.645 | 4.940 | 5.000 | 61,440 | -0.36(-6.72%) |
Oct 26, 2023 | 5.710 | 6.030 | 5.260 | 5.360 | 26,286 | -0.15(-2.72%) |
Oct 25, 2023 | 5.470 | 5.753 | 5.460 | 5.510 | 32,087 | +0.02(+0.36%) |
Oct 24, 2023 | 5.710 | 5.940 | 5.400 | 5.490 | 32,547 | -0.19(-3.35%) |
Oct 23, 2023 | 5.839 | 6.295 | 5.510 | 5.680 | 33,308 | -0.20(-3.40%) |
Oct 20, 2023 | 6.000 | 6.040 | 5.790 | 5.880 | 26,495 | -0.12(-2.00%) |
Oct 19, 2023 | 5.820 | 6.450 | 5.770 | 6.000 | 63,400 | +0.00(+0.00%) |
Oct 18, 2023 | 5.940 | 6.255 | 5.750 | 6.000 | 60,653 | -0.04(-0.66%) |
Oct 17, 2023 | 6.120 | 6.310 | 5.700 | 6.040 | 76,429 | +0.02(+0.33%) |
Oct 16, 2023 | 6.000 | 6.250 | 5.880 | 6.020 | 82,055 | +0.02(+0.33%) |
Oct 13, 2023 | 6.200 | 6.235 | 5.910 | 6.000 | 57,129 | -0.25(-3.92%) |
Oct 12, 2023 | 6.690 | 6.690 | 6.240 | 6.245 | 48,691 | -0.45(-6.65%) |
Oct 11, 2023 | 7.470 | 7.550 | 6.520 | 6.690 | 55,844 | -0.78(-10.44%) |
Oct 10, 2023 | 7.160 | 7.610 | 7.160 | 7.470 | 64,333 | +0.41(+5.81%) |
Oct 09, 2023 | 7.240 | 7.400 | 6.950 | 7.060 | 18,283 | -0.20(-2.75%) |
Oct 06, 2023 | 7.360 | 7.770 | 7.010 | 7.260 | 33,642 | -0.20(-2.68%) |
Oct 05, 2023 | 7.130 | 7.517 | 6.980 | 7.460 | 43,196 | +0.34(+4.78%) |
Oct 04, 2023 | 7.400 | 7.530 | 7.120 | 7.120 | 36,642 | -0.07(-0.97%) |
Oct 03, 2023 | 7.040 | 7.380 | 6.740 | 7.190 | 44,031 | +0.11(+1.55%) |
Oct 02, 2023 | 7.680 | 7.900 | 7.010 | 7.080 | 51,040 | -0.60(-7.81%) |
Sep 29, 2023 | 7.810 | 7.825 | 7.600 | 7.680 | 21,404 | -0.15(-1.92%) |
Sep 28, 2023 | 8.290 | 9.000 | 7.760 | 7.830 | 27,384 | -0.35(-4.28%) |
Sep 27, 2023 | 7.985 | 8.275 | 7.820 | 8.180 | 46,990 | +0.48(+6.23%) |
Sep 26, 2023 | 7.380 | 7.945 | 7.380 | 7.700 | 23,939 | +0.22(+2.94%) |
Sep 25, 2023 | 7.775 | 7.785 | 7.480 | 7.480 | 21,010 | -0.19(-2.48%) |
Sep 22, 2023 | 7.700 | 7.975 | 7.420 | 7.670 | 33,291 | -0.06(-0.78%) |
Sep 21, 2023 | 7.850 | 7.995 | 7.310 | 7.730 | 43,564 | -0.16(-2.03%) |
Sep 20, 2023 | 7.780 | 7.965 | 7.720 | 7.890 | 11,520 | -0.02(-0.25%) |
Sep 19, 2023 | 7.930 | 8.160 | 7.710 | 7.910 | 17,957 | -0.02(-0.25%) |
Sep 18, 2023 | 8.070 | 8.205 | 7.740 | 7.930 | 29,836 | -0.12(-1.49%) |
Sep 15, 2023 | 7.650 | 8.290 | 7.460 | 8.050 | 289,715 | +0.39(+5.09%) |
Sep 14, 2023 | 7.220 | 7.720 | 6.840 | 7.660 | 72,072 | +0.45(+6.24%) |
Sep 13, 2023 | 7.910 | 7.910 | 7.060 | 7.210 | 50,034 | -0.52(-6.73%) |
Sep 12, 2023 | 7.770 | 8.040 | 7.540 | 7.730 | 48,317 | -0.09(-1.15%) |
Sep 11, 2023 | 8.020 | 8.320 | 7.535 | 7.820 | 40,880 | -0.18(-2.25%) |
Sep 08, 2023 | 8.540 | 8.540 | 7.880 | 8.000 | 39,658 | -0.39(-4.65%) |
Sep 07, 2023 | 8.880 | 8.940 | 8.140 | 8.390 | 60,267 | -0.46(-5.20%) |
Sep 06, 2023 | 8.630 | 8.930 | 8.180 | 8.850 | 66,961 | +0.12(+1.37%) |
Sep 05, 2023 | 9.070 | 9.140 | 8.530 | 8.730 | 65,007 | -0.27(-3.00%) |
Sep 01, 2023 | 9.010 | 9.355 | 8.830 | 9.000 | 38,214 | -0.01(-0.11%) |
Aug 31, 2023 | 9.190 | 9.330 | 8.880 | 9.010 | 69,375 | -0.14(-1.53%) |
Aug 30, 2023 | 9.270 | 9.290 | 9.060 | 9.150 | 22,660 | +0.00(+0.00%) |
Aug 29, 2023 | 9.200 | 9.380 | 9.030 | 9.150 | 29,687 | +0.03(+0.33%) |
Aug 28, 2023 | 9.655 | 9.655 | 9.010 | 9.120 | 19,060 | -0.32(-3.39%) |
Aug 25, 2023 | 9.750 | 9.790 | 9.140 | 9.440 | 14,863 | -0.23(-2.38%) |
Aug 24, 2023 | 9.920 | 10.09 | 9.500 | 9.670 | 30,099 | -0.33(-3.30%) |
Aug 23, 2023 | 9.790 | 10.25 | 9.600 | 10.00 | 32,147 | +0.41(+4.28%) |
Aug 22, 2023 | 9.900 | 10.12 | 9.470 | 9.590 | 40,736 | -0.22(-2.24%) |
Aug 21, 2023 | 8.970 | 10.07 | 8.790 | 9.810 | 72,937 | +0.85(+9.49%) |
Aug 18, 2023 | 8.720 | 9.535 | 8.720 | 8.960 | 29,102 | +0.15(+1.70%) |
Aug 17, 2023 | 8.510 | 9.180 | 8.460 | 8.810 | 44,692 | +0.14(+1.61%) |
Aug 16, 2023 | 9.250 | 9.682 | 8.560 | 8.670 | 55,422 | -0.72(-7.67%) |
Aug 15, 2023 | 9.660 | 9.660 | 8.750 | 9.390 | 63,548 | -0.26(-2.69%) |
Aug 14, 2023 | 10.05 | 10.32 | 9.570 | 9.650 | 39,771 | -0.50(-4.93%) |
Aug 11, 2023 | 9.780 | 10.45 | 9.780 | 10.15 | 34,893 | +0.15(+1.50%) |
Aug 10, 2023 | 10.36 | 10.36 | 9.930 | 10.00 | 25,877 | +0.00(+0.00%) |
Aug 09, 2023 | 10.08 | 10.47 | 9.920 | 10.00 | 51,393 | +0.00(+0.00%) |
Aug 08, 2023 | 9.830 | 10.47 | 9.830 | 10.00 | 46,237 | +0.18(+1.83%) |
Aug 07, 2023 | 10.44 | 10.49 | 9.400 | 9.820 | 47,152 | -0.62(-5.94%) |
Aug 04, 2023 | 10.28 | 10.88 | 10.21 | 10.44 | 60,797 | +0.19(+1.85%) |
Aug 03, 2023 | 10.66 | 10.95 | 10.11 | 10.25 | 48,484 | -0.43(-4.03%) |
Aug 02, 2023 | 10.61 | 10.99 | 9.760 | 10.68 | 53,917 | +0.04(+0.38%) |
Aug 01, 2023 | 10.19 | 10.91 | 10.09 | 10.64 | 77,254 | +0.48(+4.72%) |
Jul 31, 2023 | 10.20 | 10.88 | 10.14 | 10.16 | 69,615 | +0.03(+0.30%) |
Jul 28, 2023 | 9.450 | 10.45 | 9.450 | 10.13 | 82,048 | +0.75(+8.00%) |
Jul 27, 2023 | 9.360 | 9.500 | 9.150 | 9.380 | 42,053 | +0.10(+1.08%) |
Jul 26, 2023 | 9.780 | 9.900 | 9.100 | 9.280 | 79,491 | -0.53(-5.40%) |
Jul 25, 2023 | 10.22 | 10.84 | 9.560 | 9.810 | 52,227 | -0.43(-4.20%) |
Jul 24, 2023 | 10.18 | 10.30 | 9.750 | 10.24 | 45,127 | +0.08(+0.79%) |
Jul 21, 2023 | 10.34 | 11.06 | 10.08 | 10.16 | 125,190 | -0.05(-0.49%) |
Jul 20, 2023 | 9.760 | 10.36 | 9.300 | 10.21 | 52,689 | +0.58(+6.02%) |
Jul 19, 2023 | 10.08 | 10.38 | 9.450 | 9.630 | 64,552 | -0.50(-4.94%) |
Jul 18, 2023 | 9.930 | 10.77 | 9.930 | 10.13 | 53,314 | +0.17(+1.71%) |
Jul 17, 2023 | 10.07 | 10.34 | 9.081 | 9.960 | 62,779 | +0.06(+0.61%) |
Jul 14, 2023 | 9.440 | 10.11 | 9.035 | 9.900 | 42,839 | +0.42(+4.43%) |
Jul 13, 2023 | 9.330 | 9.710 | 9.100 | 9.480 | 33,584 | +0.21(+2.27%) |
Jul 12, 2023 | 10.08 | 10.08 | 9.020 | 9.270 | 53,944 | -0.65(-6.55%) |
Jul 11, 2023 | 10.16 | 10.16 | 9.720 | 9.920 | 81,320 | -0.23(-2.27%) |
Jul 10, 2023 | 9.860 | 10.39 | 9.860 | 10.15 | 64,913 | +0.26(+2.63%) |
Jul 07, 2023 | 9.910 | 10.15 | 9.650 | 9.890 | 41,637 | -0.02(-0.20%) |
Jul 06, 2023 | 10.05 | 10.40 | 9.600 | 9.910 | 92,060 | -0.08(-0.80%) |
Jul 05, 2023 | 9.780 | 10.46 | 9.400 | 9.990 | 89,316 | +0.26(+2.67%) |
Jul 03, 2023 | 10.12 | 10.38 | 9.570 | 9.730 | 35,866 | -0.41(-4.04%) |
Jun 30, 2023 | 9.550 | 10.28 | 9.550 | 10.14 | 168,517 | +0.56(+5.85%) |
Jun 29, 2023 | 9.640 | 9.780 | 9.210 | 9.580 | 52,110 | -0.21(-2.15%) |
Jun 28, 2023 | 9.330 | 9.960 | 9.190 | 9.790 | 74,261 | +0.24(+2.51%) |
Jun 27, 2023 | 9.470 | 10.05 | 8.900 | 9.550 | 159,155 | +0.08(+0.84%) |
Jun 26, 2023 | 10.53 | 10.53 | 8.720 | 9.470 | 222,635 | -0.81(-7.88%) |
Jun 23, 2023 | 11.07 | 11.53 | 9.870 | 10.28 | 2,276,793 | -1.01(-8.95%) |
Jun 22, 2023 | 11.20 | 11.81 | 11.10 | 11.29 | 96,810 | +0.13(+1.16%) |
Jun 21, 2023 | 11.26 | 11.92 | 11.02 | 11.16 | 117,873 | -0.26(-2.28%) |
Jun 20, 2023 | 11.17 | 11.92 | 10.57 | 11.42 | 178,800 | +0.21(+1.87%) |
Jun 16, 2023 | 10.22 | 11.38 | 8.800 | 11.21 | 327,929 | +1.36(+13.81%) |
Jun 15, 2023 | 9.610 | 10.56 | 9.360 | 9.850 | 64,052 | +0.53(+5.69%) |
Jun 14, 2023 | 9.580 | 10.16 | 9.290 | 9.320 | 82,592 | -0.23(-2.41%) |
Jun 13, 2023 | 9.810 | 10.43 | 9.380 | 9.550 | 51,651 | -0.34(-3.44%) |
Jun 12, 2023 | 9.810 | 10.77 | 9.430 | 9.890 | 56,274 | -0.01(-0.10%) |
Jun 09, 2023 | 10.39 | 10.84 | 9.750 | 9.900 | 63,151 | -0.36(-3.51%) |
Jun 08, 2023 | 10.03 | 10.50 | 9.650 | 10.26 | 102,274 | +0.26(+2.60%) |
Jun 07, 2023 | 9.250 | 10.06 | 8.610 | 10.00 | 75,868 | +0.75(+8.11%) |
Jun 06, 2023 | 8.360 | 9.640 | 8.290 | 9.250 | 62,143 | +0.74(+8.70%) |
Jun 05, 2023 | 8.800 | 9.405 | 8.450 | 8.510 | 125,977 | -0.24(-2.74%) |
Jun 02, 2023 | 9.380 | 9.520 | 8.450 | 8.750 | 81,757 | -0.67(-7.11%) |