Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.45 | 22.71 | 21.58 | 21.91 | 43,820 | -0.09(-0.41%) |
May 23, 2024 | 23.50 | 23.50 | 21.22 | 22.00 | 135,591 | -1.22(-5.25%) |
May 22, 2024 | 23.59 | 23.92 | 23.00 | 23.22 | 97,840 | -0.69(-2.89%) |
May 21, 2024 | 23.01 | 24.38 | 23.01 | 23.91 | 165,812 | +0.56(+2.40%) |
May 20, 2024 | 23.00 | 23.84 | 23.00 | 23.35 | 99,718 | +0.35(+1.52%) |
May 17, 2024 | 23.17 | 23.79 | 22.75 | 23.00 | 121,162 | +0.06(+0.26%) |
May 16, 2024 | 22.55 | 23.66 | 22.32 | 22.94 | 64,555 | +0.61(+2.73%) |
May 15, 2024 | 21.20 | 22.66 | 21.20 | 22.33 | 67,859 | +1.19(+5.63%) |
May 14, 2024 | 21.14 | 21.59 | 20.65 | 21.14 | 187,203 | +0.32(+1.54%) |
May 13, 2024 | 21.20 | 22.15 | 20.69 | 20.82 | 79,351 | -0.39(-1.84%) |
May 10, 2024 | 22.84 | 23.09 | 21.21 | 21.21 | 54,573 | -1.74(-7.58%) |
May 09, 2024 | 22.76 | 23.86 | 22.73 | 22.95 | 189,822 | +0.35(+1.55%) |
May 08, 2024 | 22.37 | 22.98 | 21.98 | 22.60 | 119,682 | +0.41(+1.85%) |
May 07, 2024 | 21.68 | 22.40 | 21.55 | 22.19 | 87,830 | +0.29(+1.32%) |
May 06, 2024 | 22.09 | 22.69 | 21.87 | 21.90 | 47,051 | -0.09(-0.41%) |
May 03, 2024 | 21.68 | 22.57 | 21.07 | 21.99 | 438,749 | +0.69(+3.24%) |
May 02, 2024 | 21.57 | 21.58 | 21.16 | 21.30 | 67,578 | -0.12(-0.56%) |
May 01, 2024 | 22.18 | 22.24 | 21.30 | 21.42 | 86,828 | -0.44(-2.01%) |
Apr 30, 2024 | 21.75 | 22.29 | 21.70 | 21.86 | 209,747 | -0.02(-0.09%) |
Apr 29, 2024 | 21.50 | 22.22 | 21.14 | 21.88 | 203,860 | +0.27(+1.27%) |
Apr 26, 2024 | 21.56 | 22.31 | 21.39 | 21.61 | 125,885 | -0.02(-0.07%) |
Apr 25, 2024 | 22.23 | 22.30 | 21.50 | 21.62 | 324,153 | -0.65(-2.92%) |
Apr 24, 2024 | 22.80 | 22.80 | 22.09 | 22.27 | 109,189 | -0.24(-1.07%) |
Apr 23, 2024 | 22.83 | 22.83 | 22.00 | 22.51 | 158,803 | +0.01(+0.04%) |
Apr 22, 2024 | 22.64 | 22.87 | 22.29 | 22.50 | 168,397 | -0.14(-0.62%) |
Apr 19, 2024 | 21.76 | 23.18 | 21.76 | 22.64 | 305,739 | +0.62(+2.82%) |
Apr 18, 2024 | 21.75 | 22.39 | 21.52 | 22.02 | 124,605 | +0.46(+2.13%) |
Apr 17, 2024 | 21.51 | 21.78 | 20.94 | 21.56 | 121,826 | +0.31(+1.46%) |
Apr 16, 2024 | 20.75 | 21.88 | 20.75 | 21.25 | 141,243 | +0.59(+2.86%) |
Apr 15, 2024 | 22.65 | 22.78 | 20.43 | 20.66 | 77,611 | -1.51(-6.81%) |
Apr 12, 2024 | 22.78 | 22.80 | 21.82 | 22.17 | 104,414 | -0.19(-0.85%) |
Apr 11, 2024 | 21.05 | 22.55 | 20.89 | 22.36 | 575,986 | +1.21(+5.72%) |
Apr 10, 2024 | 20.51 | 21.25 | 20.39 | 21.15 | 127,366 | +0.15(+0.71%) |
Apr 09, 2024 | 21.51 | 21.89 | 19.48 | 21.00 | 126,802 | -0.41(-1.91%) |
Apr 08, 2024 | 21.00 | 21.49 | 20.80 | 21.41 | 65,314 | +0.26(+1.23%) |
Apr 05, 2024 | 21.21 | 21.52 | 20.88 | 21.15 | 203,629 | -0.27(-1.26%) |
Apr 04, 2024 | 21.39 | 21.86 | 21.02 | 21.42 | 73,069 | +0.10(+0.47%) |
Apr 03, 2024 | 20.83 | 21.63 | 20.68 | 21.32 | 53,678 | +0.08(+0.38%) |
Apr 02, 2024 | 21.15 | 21.88 | 21.02 | 21.24 | 48,751 | -0.46(-2.12%) |
Apr 01, 2024 | 21.21 | 21.74 | 20.56 | 21.70 | 98,421 | +0.10(+0.46%) |
Mar 28, 2024 | 22.09 | 21.66 | 21.66 | 21.60 | 116,304 | -0.22(-1.01%) |
Mar 27, 2024 | 21.78 | 22.16 | 21.19 | 21.82 | 176,763 | +0.23(+1.07%) |
Mar 26, 2024 | 21.90 | 22.50 | 21.08 | 21.59 | 171,024 | -0.27(-1.24%) |
Mar 25, 2024 | 21.94 | 22.74 | 21.55 | 21.86 | 142,523 | -0.07(-0.32%) |
Mar 22, 2024 | 22.76 | 23.24 | 21.86 | 21.93 | 124,339 | -0.76(-3.35%) |
Mar 21, 2024 | 23.09 | 24.18 | 22.54 | 22.69 | 131,289 | -0.22(-0.96%) |
Mar 20, 2024 | 23.69 | 23.69 | 22.55 | 22.91 | 121,534 | -0.43(-1.84%) |
Mar 19, 2024 | 24.70 | 24.70 | 23.31 | 23.34 | 427,476 | -0.67(-2.79%) |
Mar 18, 2024 | 23.52 | 24.61 | 22.83 | 24.01 | 123,372 | +1.17(+5.12%) |
Mar 15, 2024 | 23.97 | 23.97 | 22.10 | 22.84 | 217,464 | -0.99(-4.15%) |
Mar 14, 2024 | 27.27 | 27.72 | 23.75 | 23.83 | 307,030 | -1.78(-6.95%) |
Mar 13, 2024 | 24.60 | 26.00 | 21.94 | 25.61 | 549,872 | -0.29(-1.12%) |
Mar 12, 2024 | 24.25 | 26.11 | 24.01 | 25.90 | 511,718 | +1.65(+6.80%) |
Mar 11, 2024 | 25.67 | 25.67 | 23.92 | 24.25 | 114,788 | -1.34(-5.24%) |
Mar 08, 2024 | 25.25 | 26.83 | 25.25 | 25.59 | 168,428 | +0.33(+1.31%) |
Mar 07, 2024 | 24.38 | 25.47 | 23.93 | 25.26 | 183,940 | +0.28(+1.12%) |
Mar 06, 2024 | 25.60 | 26.50 | 24.73 | 24.98 | 124,886 | -0.87(-3.37%) |
Mar 05, 2024 | 26.30 | 26.74 | 25.57 | 25.85 | 72,291 | -0.40(-1.52%) |
Mar 04, 2024 | 26.00 | 26.30 | 25.49 | 26.25 | 152,252 | +0.47(+1.82%) |
Mar 01, 2024 | 25.47 | 26.00 | 25.19 | 25.78 | 239,264 | +0.31(+1.22%) |
Feb 29, 2024 | 26.30 | 26.30 | 25.10 | 25.47 | 517,608 | -0.22(-0.86%) |
Feb 28, 2024 | 25.42 | 26.70 | 25.00 | 25.69 | 608,424 | +0.15(+0.59%) |
Feb 27, 2024 | 24.40 | 25.96 | 24.00 | 25.54 | 413,053 | +1.53(+6.37%) |
Feb 26, 2024 | 23.56 | 24.44 | 22.86 | 24.01 | 431,919 | +0.55(+2.34%) |
Feb 23, 2024 | 23.84 | 24.52 | 22.95 | 23.46 | 374,132 | +0.39(+1.69%) |
Feb 22, 2024 | 24.04 | 24.21 | 23.01 | 23.07 | 578,420 | -0.73(-3.07%) |
Feb 21, 2024 | 24.46 | 25.00 | 22.37 | 23.80 | 139,469 | -0.66(-2.70%) |
Feb 20, 2024 | 21.73 | 24.51 | 21.65 | 24.46 | 119,852 | +2.29(+10.33%) |
Feb 16, 2024 | 21.89 | 22.35 | 21.23 | 22.17 | 48,060 | +0.28(+1.28%) |
Feb 15, 2024 | 21.96 | 22.70 | 21.18 | 21.89 | 60,413 | -0.06(-0.27%) |
Feb 14, 2024 | 22.59 | 23.29 | 21.78 | 21.95 | 79,855 | -0.55(-2.44%) |
Feb 13, 2024 | 22.60 | 22.88 | 22.10 | 22.50 | 223,611 | -0.30(-1.32%) |
Feb 12, 2024 | 21.80 | 23.32 | 21.80 | 22.80 | 49,797 | +0.76(+3.45%) |
Feb 09, 2024 | 21.13 | 22.93 | 21.08 | 22.04 | 329,972 | +0.84(+3.96%) |
Feb 08, 2024 | 20.93 | 21.66 | 20.88 | 21.20 | 1,851,323 | +0.16(+0.76%) |
Feb 07, 2024 | 20.91 | 21.22 | 20.22 | 21.04 | 55,490 | -0.11(-0.52%) |
Feb 06, 2024 | 21.37 | 21.94 | 20.41 | 21.15 | 363,986 | -0.27(-1.26%) |
Feb 05, 2024 | 22.60 | 22.89 | 21.05 | 21.42 | 233,095 | -0.86(-3.86%) |
Feb 02, 2024 | 21.16 | 22.90 | 20.14 | 22.28 | 173,240 | +0.71(+3.29%) |
Feb 01, 2024 | 22.67 | 22.98 | 20.71 | 21.57 | 307,101 | -0.94(-4.18%) |
Jan 31, 2024 | 20.35 | 24.33 | 20.12 | 22.51 | 395,609 | +3.01(+15.44%) |
Jan 30, 2024 | 19.09 | 19.62 | 18.89 | 19.50 | 86,190 | +0.60(+3.17%) |
Jan 29, 2024 | 18.99 | 19.40 | 18.71 | 18.90 | 88,871 | -0.19(-1.00%) |
Jan 26, 2024 | 19.82 | 19.82 | 18.80 | 19.09 | 154,213 | +0.09(+0.47%) |
Jan 25, 2024 | 19.07 | 19.58 | 18.24 | 19.00 | 99,429 | -0.12(-0.63%) |
Jan 24, 2024 | 19.08 | 19.48 | 18.97 | 19.12 | 93,529 | +0.32(+1.70%) |
Jan 23, 2024 | 19.10 | 19.77 | 17.70 | 18.80 | 106,220 | -0.09(-0.48%) |
Jan 22, 2024 | 19.00 | 19.02 | 18.29 | 18.89 | 54,002 | +0.48(+2.61%) |
Jan 19, 2024 | 19.34 | 19.34 | 16.01 | 18.41 | 309,904 | -0.62(-3.26%) |
Jan 18, 2024 | 18.41 | 19.52 | 17.90 | 19.03 | 1,396,602 | +0.95(+5.25%) |
Jan 17, 2024 | 17.56 | 18.10 | 17.50 | 18.08 | 233,862 | +0.23(+1.29%) |
Jan 16, 2024 | 17.25 | 18.16 | 17.15 | 17.85 | 95,963 | +0.15(+0.85%) |
Jan 12, 2024 | 17.55 | 18.15 | 17.26 | 17.70 | 34,503 | +0.31(+1.78%) |
Jan 11, 2024 | 18.12 | 18.54 | 17.21 | 17.39 | 72,729 | -0.86(-4.71%) |
Jan 10, 2024 | 17.67 | 18.50 | 17.41 | 18.25 | 92,753 | +0.66(+3.75%) |
Jan 09, 2024 | 18.10 | 18.40 | 17.40 | 17.59 | 121,678 | -0.41(-2.28%) |
Jan 08, 2024 | 17.62 | 18.81 | 17.37 | 18.00 | 113,910 | +0.08(+0.45%) |
Jan 05, 2024 | 17.42 | 18.00 | 17.00 | 17.92 | 360,149 | +0.21(+1.19%) |
Jan 04, 2024 | 17.71 | 18.53 | 17.70 | 17.71 | 503,414 | -0.48(-2.64%) |
Jan 03, 2024 | 18.25 | 19.98 | 18.01 | 18.19 | 64,119 | -0.36(-1.94%) |
Jan 02, 2024 | 17.60 | 19.21 | 17.60 | 18.55 | 216,146 | +1.18(+6.79%) |
Dec 29, 2023 | 17.20 | 18.59 | 16.90 | 17.37 | 38,845 | +0.35(+2.06%) |
Dec 28, 2023 | 18.50 | 18.95 | 17.00 | 17.02 | 51,811 | -0.65(-3.68%) |
Dec 27, 2023 | 17.00 | 18.43 | 16.77 | 17.67 | 27,125 | +0.68(+4.00%) |
Dec 26, 2023 | 16.55 | 16.99 | 16.20 | 16.99 | 19,050 | +0.70(+4.30%) |
Dec 22, 2023 | 16.68 | 16.98 | 16.29 | 16.29 | 9,754 | -0.36(-2.16%) |
Dec 21, 2023 | 16.29 | 16.75 | 16.21 | 16.65 | 17,042 | +0.37(+2.27%) |
Dec 20, 2023 | 16.75 | 17.00 | 16.28 | 16.28 | 11,724 | -0.47(-2.81%) |
Dec 19, 2023 | 17.16 | 17.16 | 16.38 | 16.75 | 9,062 | -0.21(-1.24%) |
Dec 18, 2023 | 16.20 | 17.04 | 16.20 | 16.96 | 12,495 | +0.93(+5.80%) |
Dec 15, 2023 | 15.46 | 16.50 | 13.65 | 16.03 | 87,077 | +0.31(+1.97%) |
Dec 14, 2023 | 14.72 | 16.48 | 14.72 | 15.72 | 36,327 | +0.72(+4.80%) |
Dec 13, 2023 | 15.15 | 15.44 | 12.81 | 15.00 | 162,992 | -0.43(-2.79%) |
Dec 12, 2023 | 14.76 | 15.60 | 14.54 | 15.43 | 427,095 | +0.68(+4.61%) |
Dec 11, 2023 | 14.40 | 15.04 | 14.20 | 14.75 | 76,670 | +0.25(+1.72%) |
Dec 08, 2023 | 14.37 | 15.42 | 14.30 | 14.50 | 593,470 | -0.08(-0.55%) |
Dec 07, 2023 | 14.75 | 14.98 | 14.20 | 14.58 | 58,241 | +0.31(+2.17%) |
Dec 06, 2023 | 14.00 | 14.89 | 14.00 | 14.27 | 36,957 | +0.22(+1.57%) |
Dec 05, 2023 | 13.94 | 14.64 | 13.55 | 14.05 | 78,859 | +0.27(+1.96%) |
Dec 04, 2023 | 13.64 | 14.09 | 13.42 | 13.78 | 48,829 | +0.23(+1.70%) |
Dec 01, 2023 | 13.22 | 14.00 | 13.00 | 13.55 | 56,871 | +0.68(+5.28%) |
Nov 30, 2023 | 12.95 | 13.48 | 12.51 | 12.87 | 50,479 | +0.01(+0.08%) |
Nov 29, 2023 | 12.72 | 12.98 | 12.48 | 12.86 | 32,605 | +0.18(+1.42%) |
Nov 28, 2023 | 12.00 | 12.69 | 11.80 | 12.68 | 50,393 | +0.61(+5.05%) |
Nov 27, 2023 | 11.45 | 12.49 | 11.20 | 12.07 | 76,794 | +0.31(+2.68%) |
Nov 24, 2023 | 11.51 | 12.40 | 11.10 | 11.76 | 70,826 | +0.21(+1.77%) |
Nov 22, 2023 | 10.90 | 11.68 | 10.90 | 11.55 | 49,023 | +0.79(+7.34%) |
Nov 21, 2023 | 9.750 | 10.90 | 9.750 | 10.76 | 125,110 | +0.85(+8.58%) |
Nov 20, 2023 | 9.560 | 10.31 | 9.220 | 9.910 | 79,109 | +0.81(+8.90%) |
Nov 17, 2023 | 9.110 | 9.875 | 8.940 | 9.100 | 588,007 | -0.20(-2.15%) |
Nov 16, 2023 | 9.210 | 9.815 | 9.210 | 9.300 | 6,420 | -0.12(-1.27%) |
Nov 15, 2023 | 9.460 | 9.686 | 9.300 | 9.420 | 10,581 | +0.20(+2.17%) |
Nov 14, 2023 | 9.100 | 9.800 | 9.100 | 9.220 | 16,082 | +0.21(+2.33%) |
Nov 13, 2023 | 9.350 | 9.350 | 9.010 | 9.010 | 9,925 | -0.19(-2.07%) |
Nov 10, 2023 | 9.671 | 10.24 | 9.200 | 9.200 | 54,170 | -0.80(-8.00%) |
Nov 09, 2023 | 10.08 | 10.58 | 10.00 | 10.00 | 15,575 | -0.24(-2.34%) |
Nov 08, 2023 | 10.01 | 10.37 | 9.820 | 10.24 | 11,578 | +0.44(+4.49%) |
Nov 07, 2023 | 9.780 | 10.50 | 8.870 | 9.800 | 34,587 | -0.29(-2.87%) |
Nov 06, 2023 | 9.100 | 10.34 | 8.872 | 10.09 | 18,668 | +0.89(+9.67%) |
Nov 03, 2023 | 9.200 | 9.580 | 8.685 | 9.200 | 37,299 | +0.00(+0.00%) |
Nov 02, 2023 | 8.300 | 9.285 | 8.200 | 9.200 | 29,373 | +0.54(+6.24%) |
Nov 01, 2023 | 7.130 | 9.230 | 7.000 | 8.660 | 124,143 | +1.96(+29.25%) |
Oct 31, 2023 | 7.300 | 7.300 | 6.510 | 6.700 | 21,425 | -0.30(-4.29%) |
Oct 30, 2023 | 7.300 | 7.480 | 7.000 | 7.000 | 27,665 | -0.12(-1.69%) |
Oct 27, 2023 | 7.300 | 7.300 | 7.000 | 7.120 | 4,851 | +0.09(+1.28%) |
Oct 26, 2023 | 7.140 | 7.200 | 7.000 | 7.030 | 5,311 | -0.23(-3.17%) |
Oct 25, 2023 | 6.850 | 7.260 | 6.850 | 7.260 | 4,185 | +0.32(+4.61%) |
Oct 24, 2023 | 7.000 | 7.311 | 6.760 | 6.940 | 8,777 | +0.18(+2.66%) |
Oct 23, 2023 | 7.310 | 7.310 | 6.750 | 6.760 | 14,967 | -0.37(-5.19%) |
Oct 20, 2023 | 7.240 | 7.558 | 7.000 | 7.130 | 4,796 | -0.25(-3.39%) |
Oct 19, 2023 | 8.020 | 8.340 | 7.010 | 7.380 | 22,025 | -0.43(-5.51%) |
Oct 18, 2023 | 7.400 | 8.198 | 7.400 | 7.810 | 17,375 | -0.49(-5.90%) |
Oct 17, 2023 | 7.860 | 8.980 | 7.860 | 8.300 | 11,241 | +0.26(+3.23%) |
Oct 16, 2023 | 7.680 | 8.410 | 7.570 | 8.040 | 11,463 | +0.28(+3.61%) |
Oct 13, 2023 | 8.430 | 8.430 | 6.150 | 7.760 | 90,555 | -0.53(-6.39%) |
Oct 12, 2023 | 8.500 | 8.510 | 7.765 | 8.290 | 9,604 | -0.31(-3.60%) |
Oct 11, 2023 | 9.400 | 9.400 | 8.600 | 8.600 | 17,100 | -0.84(-8.90%) |
Oct 10, 2023 | 9.800 | 9.800 | 9.200 | 9.440 | 19,780 | +0.10(+1.07%) |
Oct 09, 2023 | 9.245 | 9.400 | 9.245 | 9.340 | 6,777 | -0.06(-0.64%) |
Oct 06, 2023 | 9.200 | 9.510 | 9.200 | 9.400 | 4,460 | +0.16(+1.73%) |
Oct 05, 2023 | 9.540 | 9.540 | 9.240 | 9.240 | 2,944 | +0.13(+1.43%) |
Oct 04, 2023 | 9.410 | 9.420 | 9.110 | 9.110 | 3,888 | +0.05(+0.55%) |
Oct 03, 2023 | 9.600 | 9.795 | 9.000 | 9.060 | 16,127 | -0.14(-1.52%) |
Oct 02, 2023 | 9.950 | 9.950 | 9.200 | 9.200 | 19,032 | -0.62(-6.31%) |
Sep 29, 2023 | 10.13 | 10.13 | 9.670 | 9.820 | 4,228 | +0.06(+0.61%) |
Sep 28, 2023 | 9.720 | 9.870 | 9.550 | 9.760 | 8,904 | +0.06(+0.62%) |
Sep 27, 2023 | 9.840 | 10.08 | 9.700 | 9.700 | 5,928 | -0.27(-2.71%) |
Sep 26, 2023 | 10.17 | 10.60 | 9.650 | 9.970 | 27,381 | +0.06(+0.61%) |
Sep 25, 2023 | 10.73 | 10.24 | 9.910 | 9.910 | 12,637 | -0.83(-7.73%) |
Sep 22, 2023 | 9.500 | 10.75 | 9.500 | 10.74 | 25,735 | +0.34(+3.27%) |
Sep 21, 2023 | 10.72 | 10.79 | 10.40 | 10.40 | 3,673 | -0.30(-2.80%) |
Sep 20, 2023 | 10.53 | 10.95 | 10.26 | 10.70 | 17,653 | +0.11(+1.04%) |
Sep 19, 2023 | 9.700 | 10.59 | 9.515 | 10.59 | 42,275 | +0.86(+8.84%) |
Sep 18, 2023 | 9.750 | 10.27 | 9.710 | 9.730 | 4,559 | -0.22(-2.21%) |
Sep 15, 2023 | 10.05 | 10.26 | 9.716 | 9.950 | 25,546 | -0.03(-0.30%) |
Sep 14, 2023 | 9.960 | 10.26 | 9.350 | 9.980 | 30,484 | +0.11(+1.11%) |
Sep 13, 2023 | 9.106 | 9.900 | 9.106 | 9.870 | 10,969 | +0.52(+5.56%) |
Sep 12, 2023 | 8.785 | 9.420 | 8.785 | 9.350 | 17,357 | +0.39(+4.35%) |
Sep 11, 2023 | 8.540 | 8.960 | 8.500 | 8.960 | 15,856 | +0.51(+6.04%) |
Sep 08, 2023 | 8.330 | 8.910 | 8.196 | 8.450 | 44,886 | -0.05(-0.59%) |
Sep 07, 2023 | 8.100 | 8.550 | 6.310 | 8.500 | 96,971 | +0.40(+4.94%) |
Sep 06, 2023 | 8.770 | 9.110 | 8.065 | 8.100 | 36,467 | -0.49(-5.70%) |
Sep 05, 2023 | 8.270 | 9.050 | 8.270 | 8.590 | 47,018 | +0.09(+1.06%) |
Sep 01, 2023 | 8.900 | 8.989 | 8.050 | 8.500 | 132,812 | -0.40(-4.49%) |
Aug 31, 2023 | 9.200 | 9.200 | 8.500 | 8.900 | 1,973,445 | -0.07(-0.78%) |
Aug 30, 2023 | 9.200 | 9.200 | 8.680 | 8.970 | 17,093 | -0.22(-2.39%) |
Aug 29, 2023 | 8.560 | 9.190 | 8.470 | 9.190 | 30,799 | +0.72(+8.50%) |
Aug 28, 2023 | 9.150 | 9.240 | 8.100 | 8.470 | 9,692 | -0.74(-8.03%) |
Aug 25, 2023 | 8.990 | 9.390 | 8.600 | 9.210 | 52,094 | +0.60(+6.97%) |
Aug 24, 2023 | 8.410 | 9.250 | 8.120 | 8.610 | 209,693 | +0.12(+1.41%) |
Aug 23, 2023 | 7.560 | 8.750 | 7.135 | 8.490 | 150,042 | +1.02(+13.65%) |
Aug 22, 2023 | 7.070 | 7.470 | 6.825 | 7.470 | 145,331 | +0.48(+6.87%) |
Aug 21, 2023 | 6.960 | 7.000 | 6.476 | 6.990 | 10,156 | +0.00(+0.00%) |
Aug 18, 2023 | 6.700 | 7.000 | 6.630 | 6.990 | 6,862 | +0.18(+2.64%) |
Aug 17, 2023 | 6.500 | 7.050 | 6.290 | 6.810 | 34,659 | +0.31(+4.77%) |
Aug 16, 2023 | 6.050 | 6.500 | 5.900 | 6.500 | 15,942 | +0.38(+6.21%) |
Aug 15, 2023 | 6.120 | 6.270 | 5.950 | 6.120 | 5,114 | +0.01(+0.16%) |
Aug 14, 2023 | 5.910 | 6.130 | 5.900 | 6.110 | 20,792 | +0.15(+2.52%) |
Aug 11, 2023 | 5.980 | 5.980 | 5.620 | 5.960 | 4,157 | -0.04(-0.67%) |
Aug 10, 2023 | 5.750 | 6.050 | 5.660 | 6.000 | 15,563 | +0.43(+7.72%) |
Aug 09, 2023 | 5.620 | 5.840 | 5.536 | 5.570 | 9,164 | -0.10(-1.76%) |
Aug 08, 2023 | 5.730 | 5.860 | 5.309 | 5.670 | 35,593 | +0.14(+2.53%) |
Aug 07, 2023 | 5.580 | 5.830 | 5.400 | 5.530 | 42,637 | -0.11(-1.95%) |
Aug 04, 2023 | 6.450 | 6.647 | 5.610 | 5.640 | 102,556 | -1.05(-15.70%) |
Aug 03, 2023 | 5.410 | 7.110 | 5.410 | 6.690 | 112,640 | +1.27(+23.43%) |
Aug 02, 2023 | 5.200 | 6.230 | 4.880 | 5.420 | 123,817 | +0.22(+4.23%) |
Aug 01, 2023 | 5.850 | 5.980 | 5.200 | 5.200 | 70,366 | -0.76(-12.75%) |
Jul 31, 2023 | 5.480 | 6.090 | 5.210 | 5.960 | 70,761 | +0.46(+8.36%) |
Jul 28, 2023 | 5.400 | 5.690 | 5.133 | 5.500 | 52,598 | +0.12(+2.23%) |
Jul 27, 2023 | 5.500 | 5.515 | 5.280 | 5.380 | 4,073 | +0.02(+0.37%) |
Jul 26, 2023 | 5.140 | 5.380 | 5.100 | 5.360 | 5,083 | +0.29(+5.72%) |
Jul 25, 2023 | 5.290 | 5.290 | 4.840 | 5.070 | 15,986 | -0.22(-4.16%) |
Jul 24, 2023 | 5.740 | 5.740 | 5.150 | 5.290 | 15,603 | -0.27(-4.86%) |
Jul 21, 2023 | 5.320 | 5.714 | 5.092 | 5.560 | 10,068 | +0.22(+4.12%) |
Jul 20, 2023 | 5.190 | 5.350 | 5.020 | 5.340 | 17,144 | +0.20(+3.89%) |
Jul 19, 2023 | 5.800 | 6.090 | 5.020 | 5.140 | 62,365 | -0.66(-11.38%) |
Jul 18, 2023 | 5.950 | 6.620 | 5.800 | 5.800 | 27,236 | -0.07(-1.19%) |
Jul 17, 2023 | 5.990 | 6.480 | 5.800 | 5.870 | 4,793 | +0.07(+1.21%) |
Jul 14, 2023 | 5.850 | 6.278 | 5.800 | 5.800 | 14,785 | -0.17(-2.85%) |
Jul 13, 2023 | 6.060 | 6.670 | 5.830 | 5.970 | 19,197 | -0.12(-1.89%) |
Jul 12, 2023 | 5.860 | 6.250 | 5.860 | 6.085 | 9,298 | +0.25(+4.20%) |
Jul 11, 2023 | 5.920 | 5.990 | 5.750 | 5.840 | 6,508 | -0.14(-2.34%) |
Jul 10, 2023 | 5.570 | 6.000 | 5.570 | 5.980 | 13,609 | +0.25(+4.36%) |
Jul 07, 2023 | 5.210 | 5.740 | 5.095 | 5.730 | 12,575 | +0.47(+8.94%) |
Jul 06, 2023 | 5.890 | 5.890 | 5.130 | 5.260 | 73,434 | -0.70(-11.74%) |
Jul 05, 2023 | 5.850 | 5.990 | 5.530 | 5.960 | 13,716 | +0.01(+0.17%) |
Jul 03, 2023 | 5.500 | 6.190 | 5.500 | 5.950 | 16,939 | +0.45(+8.18%) |
Jun 30, 2023 | 6.050 | 6.400 | 5.450 | 5.500 | 68,098 | -0.31(-5.34%) |
Jun 29, 2023 | 6.500 | 6.700 | 5.800 | 5.810 | 130,390 | -0.55(-8.65%) |
Jun 28, 2023 | 6.490 | 6.570 | 6.250 | 6.360 | 8,616 | -0.14(-2.14%) |
Jun 27, 2023 | 6.370 | 6.690 | 6.370 | 6.499 | 7,051 | -0.00(-0.02%) |
Jun 26, 2023 | 6.710 | 6.900 | 6.312 | 6.500 | 12,243 | -0.15(-2.26%) |
Jun 23, 2023 | 6.800 | 7.030 | 6.300 | 6.650 | 24,654 | -0.42(-5.94%) |
Jun 22, 2023 | 7.500 | 7.500 | 6.805 | 7.070 | 54,139 | -0.37(-4.97%) |
Jun 21, 2023 | 6.650 | 7.835 | 6.530 | 7.440 | 45,885 | +0.67(+9.82%) |
Jun 20, 2023 | 6.570 | 6.785 | 5.960 | 6.775 | 30,152 | +0.14(+2.03%) |
Jun 16, 2023 | 6.000 | 6.750 | 5.900 | 6.640 | 28,215 | +0.54(+8.85%) |
Jun 15, 2023 | 5.850 | 6.330 | 5.800 | 6.100 | 341,001 | +0.13(+2.18%) |
Jun 14, 2023 | 5.890 | 6.180 | 5.810 | 5.970 | 21,285 | +0.02(+0.34%) |
Jun 13, 2023 | 5.990 | 6.113 | 5.780 | 5.950 | 415,572 | +0.19(+3.30%) |
Jun 12, 2023 | 5.680 | 6.100 | 5.680 | 5.760 | 378,508 | -0.16(-2.70%) |
Jun 09, 2023 | 5.830 | 6.220 | 5.580 | 5.920 | 175,515 | +0.12(+2.07%) |
Jun 08, 2023 | 5.550 | 6.058 | 5.420 | 5.800 | 24,783 | +0.10(+1.75%) |
Jun 07, 2023 | 5.380 | 5.700 | 5.380 | 5.700 | 59,847 | +0.36(+6.74%) |
Jun 06, 2023 | 5.300 | 5.500 | 5.290 | 5.340 | 16,847 | +0.05(+0.95%) |
Jun 05, 2023 | 5.600 | 5.726 | 5.251 | 5.290 | 20,357 | -0.11(-2.04%) |
Jun 02, 2023 | 5.810 | 5.810 | 5.200 | 5.400 | 34,886 | -0.31(-5.43%) |