Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.29 | 17.66 | 17.08 | 17.42 | 592,749 | +0.14(+0.81%) |
May 21, 2024 | 16.93 | 17.43 | 16.92 | 17.28 | 301,441 | +0.25(+1.47%) |
May 20, 2024 | 16.89 | 17.19 | 16.85 | 17.03 | 222,471 | +0.01(+0.06%) |
May 17, 2024 | 17.14 | 17.24 | 16.82 | 17.02 | 233,575 | +0.04(+0.24%) |
May 16, 2024 | 17.53 | 17.53 | 16.85 | 16.98 | 212,535 | +0.30(+1.80%) |
May 15, 2024 | 16.96 | 16.96 | 16.64 | 16.68 | 191,812 | +0.00(+0.00%) |
May 14, 2024 | 17.06 | 17.17 | 16.68 | 16.68 | 216,303 | -0.14(-0.83%) |
May 13, 2024 | 16.64 | 16.98 | 16.36 | 16.82 | 346,124 | +0.17(+1.02%) |
May 10, 2024 | 16.97 | 17.00 | 16.17 | 16.65 | 476,567 | -0.32(-1.89%) |
May 09, 2024 | 18.32 | 18.41 | 16.48 | 16.97 | 950,507 | +1.59(+10.34%) |
May 08, 2024 | 15.84 | 16.02 | 15.25 | 15.38 | 400,930 | -0.67(-4.17%) |
May 07, 2024 | 15.81 | 16.09 | 15.69 | 16.05 | 221,518 | +0.23(+1.45%) |
May 06, 2024 | 15.80 | 15.98 | 15.61 | 15.82 | 159,731 | +0.02(+0.13%) |
May 03, 2024 | 16.21 | 16.23 | 15.74 | 15.80 | 144,721 | -0.03(-0.19%) |
May 02, 2024 | 15.76 | 15.85 | 15.39 | 15.83 | 146,364 | +0.33(+2.13%) |
May 01, 2024 | 15.27 | 15.85 | 15.11 | 15.50 | 259,824 | +0.30(+1.97%) |
Apr 30, 2024 | 15.55 | 15.57 | 15.05 | 15.20 | 316,620 | -0.47(-3.00%) |
Apr 29, 2024 | 15.79 | 16.09 | 15.60 | 15.67 | 153,571 | -0.15(-0.95%) |
Apr 26, 2024 | 15.48 | 15.95 | 15.48 | 15.82 | 143,539 | +0.34(+2.20%) |
Apr 25, 2024 | 15.51 | 15.59 | 15.27 | 15.48 | 144,434 | -0.33(-2.09%) |
Apr 24, 2024 | 16.05 | 16.09 | 15.69 | 15.81 | 117,593 | -0.24(-1.50%) |
Apr 23, 2024 | 15.60 | 16.10 | 15.51 | 16.05 | 250,058 | +0.56(+3.62%) |
Apr 22, 2024 | 15.59 | 15.59 | 15.31 | 15.49 | 183,718 | +0.06(+0.39%) |
Apr 19, 2024 | 15.58 | 15.80 | 15.22 | 15.43 | 178,793 | -0.25(-1.59%) |
Apr 18, 2024 | 15.35 | 15.73 | 15.30 | 15.68 | 254,313 | +0.35(+2.28%) |
Apr 17, 2024 | 15.78 | 15.80 | 15.16 | 15.33 | 363,468 | -0.36(-2.29%) |
Apr 16, 2024 | 15.56 | 15.86 | 15.45 | 15.69 | 229,576 | -0.05(-0.32%) |
Apr 15, 2024 | 16.11 | 16.11 | 15.63 | 15.74 | 298,921 | -0.16(-1.01%) |
Apr 12, 2024 | 16.96 | 16.97 | 15.84 | 15.90 | 367,211 | -1.04(-6.14%) |
Apr 11, 2024 | 17.20 | 17.20 | 16.76 | 16.94 | 229,660 | -0.10(-0.59%) |
Apr 10, 2024 | 16.60 | 17.08 | 16.44 | 17.04 | 392,720 | +0.05(+0.29%) |
Apr 09, 2024 | 16.95 | 17.16 | 16.64 | 16.99 | 171,042 | +0.12(+0.71%) |
Apr 08, 2024 | 16.92 | 17.15 | 16.76 | 16.87 | 265,752 | +0.05(+0.30%) |
Apr 05, 2024 | 16.73 | 17.07 | 16.71 | 16.82 | 235,446 | -0.10(-0.59%) |
Apr 04, 2024 | 17.50 | 17.68 | 16.89 | 16.92 | 345,547 | -0.48(-2.76%) |
Apr 03, 2024 | 17.24 | 17.77 | 16.96 | 17.40 | 275,082 | +0.05(+0.29%) |
Apr 02, 2024 | 18.03 | 18.36 | 17.25 | 17.35 | 329,153 | -1.12(-6.06%) |
Apr 01, 2024 | 19.52 | 19.52 | 17.38 | 18.47 | 559,604 | +1.98(+12.01%) |
Mar 28, 2024 | 16.17 | 16.47 | 16.47 | 16.49 | 649,011 | +0.18(+1.10%) |
Mar 27, 2024 | 16.04 | 16.42 | 15.92 | 16.31 | 339,930 | +0.39(+2.45%) |
Mar 26, 2024 | 16.03 | 16.32 | 15.88 | 15.92 | 413,407 | -0.09(-0.56%) |
Mar 25, 2024 | 16.68 | 16.71 | 15.89 | 16.01 | 375,913 | -0.45(-2.73%) |
Mar 22, 2024 | 16.24 | 16.57 | 16.12 | 16.46 | 225,110 | +0.05(+0.30%) |
Mar 21, 2024 | 17.05 | 17.30 | 16.37 | 16.41 | 278,055 | -0.46(-2.73%) |
Mar 20, 2024 | 16.52 | 17.12 | 16.33 | 16.87 | 180,997 | +0.36(+2.18%) |
Mar 19, 2024 | 16.50 | 16.77 | 16.30 | 16.51 | 198,864 | -0.02(-0.12%) |
Mar 18, 2024 | 16.50 | 16.85 | 16.15 | 16.53 | 325,648 | +0.06(+0.36%) |
Mar 15, 2024 | 16.20 | 16.60 | 16.00 | 16.47 | 957,395 | +0.16(+0.98%) |
Mar 14, 2024 | 16.72 | 16.76 | 16.20 | 16.31 | 312,868 | -0.47(-2.80%) |
Mar 13, 2024 | 16.66 | 16.99 | 16.66 | 16.78 | 259,603 | +0.14(+0.81%) |
Mar 12, 2024 | 16.78 | 16.97 | 16.56 | 16.64 | 419,458 | -0.18(-1.10%) |
Mar 11, 2024 | 17.58 | 17.93 | 16.70 | 16.83 | 452,363 | -0.78(-4.43%) |
Mar 08, 2024 | 17.92 | 18.35 | 17.37 | 17.61 | 220,054 | -0.11(-0.62%) |
Mar 07, 2024 | 17.48 | 17.84 | 17.32 | 17.72 | 266,963 | +0.31(+1.78%) |
Mar 06, 2024 | 16.30 | 17.43 | 16.30 | 17.41 | 285,160 | +0.79(+4.75%) |
Mar 05, 2024 | 17.08 | 17.19 | 16.55 | 16.62 | 262,567 | -0.53(-3.09%) |
Mar 04, 2024 | 17.09 | 17.91 | 16.75 | 17.15 | 454,718 | +0.22(+1.30%) |
Mar 01, 2024 | 16.71 | 17.12 | 16.42 | 16.93 | 544,182 | -0.02(-0.12%) |
Feb 29, 2024 | 18.26 | 19.18 | 16.83 | 16.95 | 1,024,934 | -2.65(-13.52%) |
Feb 28, 2024 | 19.50 | 19.89 | 19.10 | 19.60 | 435,492 | -0.20(-1.01%) |
Feb 27, 2024 | 19.93 | 19.94 | 19.21 | 19.80 | 287,355 | +0.09(+0.46%) |
Feb 26, 2024 | 19.35 | 19.89 | 19.07 | 19.71 | 448,269 | +0.15(+0.77%) |
Feb 23, 2024 | 19.36 | 19.65 | 18.77 | 19.56 | 161,442 | +0.26(+1.35%) |
Feb 22, 2024 | 19.00 | 19.93 | 18.87 | 19.30 | 300,443 | +0.34(+1.79%) |
Feb 21, 2024 | 19.20 | 19.20 | 17.23 | 18.96 | 836,587 | -0.46(-2.37%) |
Feb 20, 2024 | 20.25 | 20.45 | 19.32 | 19.42 | 377,796 | -1.27(-6.14%) |
Feb 16, 2024 | 20.60 | 20.91 | 20.12 | 20.69 | 280,751 | +0.09(+0.44%) |
Feb 15, 2024 | 19.80 | 20.81 | 19.44 | 20.60 | 1,068,204 | +1.11(+5.70%) |
Feb 14, 2024 | 19.67 | 19.75 | 19.10 | 19.49 | 233,734 | +0.28(+1.46%) |
Feb 13, 2024 | 18.48 | 19.31 | 18.18 | 19.21 | 363,832 | -0.45(-2.29%) |
Feb 12, 2024 | 19.29 | 20.04 | 19.20 | 19.66 | 269,841 | +0.16(+0.82%) |
Feb 09, 2024 | 19.36 | 20.01 | 19.29 | 19.50 | 384,437 | +0.01(+0.05%) |
Feb 08, 2024 | 19.27 | 20.00 | 18.89 | 19.49 | 466,368 | +0.44(+2.31%) |
Feb 07, 2024 | 18.55 | 19.70 | 17.84 | 19.05 | 512,322 | +0.63(+3.42%) |
Feb 06, 2024 | 17.74 | 18.48 | 17.74 | 18.42 | 202,315 | +0.64(+3.60%) |
Feb 05, 2024 | 17.59 | 18.17 | 17.59 | 17.78 | 129,359 | -0.18(-1.00%) |
Feb 02, 2024 | 17.52 | 18.50 | 17.41 | 17.96 | 189,032 | +0.12(+0.67%) |
Feb 01, 2024 | 17.58 | 17.84 | 17.21 | 17.84 | 167,475 | +0.36(+2.06%) |
Jan 31, 2024 | 17.27 | 18.08 | 17.25 | 17.48 | 265,150 | +0.21(+1.22%) |
Jan 30, 2024 | 18.82 | 18.82 | 15.93 | 17.27 | 972,407 | -1.70(-8.96%) |
Jan 29, 2024 | 18.85 | 19.03 | 18.11 | 18.97 | 277,772 | +0.21(+1.12%) |
Jan 26, 2024 | 17.90 | 20.44 | 17.54 | 18.76 | 1,556,987 | +1.07(+6.05%) |
Jan 25, 2024 | 17.84 | 17.86 | 17.43 | 17.69 | 171,813 | +0.17(+0.97%) |
Jan 24, 2024 | 18.10 | 18.10 | 17.14 | 17.52 | 170,577 | -0.25(-1.41%) |
Jan 23, 2024 | 18.15 | 18.15 | 17.54 | 17.77 | 134,933 | -0.32(-1.77%) |
Jan 22, 2024 | 18.00 | 18.20 | 17.72 | 18.09 | 281,195 | +0.27(+1.52%) |
Jan 19, 2024 | 17.32 | 17.85 | 17.22 | 17.82 | 163,355 | +0.68(+3.97%) |
Jan 18, 2024 | 16.85 | 17.14 | 16.68 | 17.14 | 98,544 | +0.38(+2.27%) |
Jan 17, 2024 | 16.57 | 17.24 | 16.26 | 16.76 | 272,730 | -0.26(-1.53%) |
Jan 16, 2024 | 17.02 | 17.22 | 16.72 | 17.02 | 210,042 | -0.34(-1.96%) |
Jan 12, 2024 | 18.04 | 18.16 | 16.99 | 17.36 | 217,430 | -0.48(-2.69%) |
Jan 11, 2024 | 17.99 | 18.32 | 17.38 | 17.84 | 300,610 | -0.28(-1.55%) |
Jan 10, 2024 | 17.38 | 18.28 | 17.11 | 18.12 | 268,041 | +0.69(+3.96%) |
Jan 09, 2024 | 17.43 | 18.02 | 16.82 | 17.43 | 290,113 | -0.35(-1.97%) |
Jan 08, 2024 | 16.82 | 17.90 | 16.82 | 17.78 | 256,858 | +0.89(+5.27%) |
Jan 05, 2024 | 16.75 | 17.89 | 16.66 | 16.89 | 419,239 | -0.01(-0.06%) |
Jan 04, 2024 | 17.07 | 17.28 | 16.64 | 16.90 | 235,327 | -0.21(-1.23%) |
Jan 03, 2024 | 17.81 | 17.83 | 17.11 | 17.11 | 272,011 | -0.87(-4.84%) |
Jan 02, 2024 | 17.63 | 17.99 | 16.91 | 17.98 | 333,678 | +0.23(+1.30%) |
Dec 29, 2023 | 18.16 | 18.42 | 17.62 | 17.75 | 354,574 | -0.49(-2.69%) |
Dec 28, 2023 | 18.13 | 18.69 | 17.80 | 18.24 | 233,011 | -0.04(-0.22%) |
Dec 27, 2023 | 18.09 | 18.29 | 17.67 | 18.28 | 183,081 | +0.31(+1.73%) |
Dec 26, 2023 | 17.98 | 18.08 | 17.57 | 17.97 | 188,513 | -0.05(-0.28%) |
Dec 22, 2023 | 17.77 | 18.39 | 17.06 | 18.02 | 337,686 | +0.43(+2.44%) |
Dec 21, 2023 | 17.09 | 18.06 | 17.00 | 17.59 | 245,421 | +0.47(+2.75%) |
Dec 20, 2023 | 16.87 | 18.21 | 16.54 | 17.12 | 557,292 | +0.28(+1.66%) |
Dec 19, 2023 | 16.81 | 18.13 | 16.44 | 16.84 | 1,391,833 | -0.26(-1.52%) |
Dec 18, 2023 | 14.24 | 17.19 | 14.02 | 17.10 | 3,518,960 | +5.88(+52.41%) |
Dec 15, 2023 | 11.24 | 11.38 | 11.07 | 11.22 | 406,000 | +0.12(+1.08%) |
Dec 14, 2023 | 11.36 | 11.70 | 11.02 | 11.10 | 157,044 | -0.04(-0.36%) |
Dec 13, 2023 | 10.70 | 11.15 | 10.46 | 11.14 | 176,394 | +0.55(+5.19%) |
Dec 12, 2023 | 10.87 | 10.87 | 10.43 | 10.59 | 141,520 | -0.34(-3.11%) |
Dec 11, 2023 | 11.15 | 11.18 | 10.69 | 10.93 | 256,161 | -0.26(-2.32%) |
Dec 08, 2023 | 10.52 | 11.22 | 10.36 | 11.19 | 309,451 | +0.59(+5.57%) |
Dec 07, 2023 | 10.48 | 10.64 | 10.25 | 10.60 | 235,658 | +0.10(+0.95%) |
Dec 06, 2023 | 10.52 | 10.90 | 10.37 | 10.50 | 388,231 | +0.03(+0.29%) |
Dec 05, 2023 | 10.18 | 10.50 | 10.12 | 10.47 | 200,676 | +0.25(+2.45%) |
Dec 04, 2023 | 9.890 | 10.39 | 9.830 | 10.22 | 225,878 | +0.32(+3.23%) |
Dec 01, 2023 | 9.400 | 9.970 | 9.310 | 9.900 | 185,160 | +0.45(+4.76%) |
Nov 30, 2023 | 9.640 | 9.670 | 9.330 | 9.450 | 103,948 | -0.11(-1.15%) |
Nov 29, 2023 | 9.340 | 9.840 | 9.340 | 9.560 | 282,892 | +0.31(+3.35%) |
Nov 28, 2023 | 9.200 | 9.310 | 9.000 | 9.250 | 118,719 | +0.07(+0.76%) |
Nov 27, 2023 | 9.270 | 9.350 | 9.020 | 9.180 | 124,110 | -0.15(-1.61%) |
Nov 24, 2023 | 9.130 | 9.480 | 9.130 | 9.330 | 45,411 | +0.19(+2.08%) |
Nov 22, 2023 | 8.980 | 9.285 | 8.950 | 9.140 | 72,646 | +0.20(+2.24%) |
Nov 21, 2023 | 8.960 | 8.970 | 8.730 | 8.940 | 97,461 | -0.10(-1.11%) |
Nov 20, 2023 | 8.870 | 9.140 | 8.800 | 9.040 | 121,511 | +0.18(+2.03%) |
Nov 17, 2023 | 8.650 | 8.930 | 8.533 | 8.860 | 163,627 | +0.43(+5.16%) |
Nov 16, 2023 | 8.220 | 8.590 | 8.115 | 8.425 | 227,595 | -0.00(-0.06%) |
Nov 15, 2023 | 8.410 | 8.710 | 8.390 | 8.430 | 169,559 | +0.06(+0.72%) |
Nov 14, 2023 | 8.350 | 8.430 | 8.050 | 8.370 | 215,387 | +0.42(+5.28%) |
Nov 13, 2023 | 7.920 | 8.135 | 7.800 | 7.950 | 186,562 | +0.03(+0.38%) |
Nov 10, 2023 | 7.920 | 7.985 | 7.780 | 7.920 | 125,934 | +0.01(+0.13%) |
Nov 09, 2023 | 8.140 | 8.250 | 7.820 | 7.910 | 263,991 | -0.18(-2.22%) |
Nov 08, 2023 | 8.220 | 8.239 | 7.860 | 8.090 | 185,093 | -0.11(-1.34%) |
Nov 07, 2023 | 8.040 | 8.240 | 7.960 | 8.200 | 176,045 | +0.10(+1.23%) |
Nov 06, 2023 | 7.980 | 8.120 | 7.780 | 8.100 | 327,460 | +0.22(+2.79%) |
Nov 03, 2023 | 7.700 | 8.120 | 7.410 | 7.880 | 518,259 | +0.44(+5.91%) |
Nov 02, 2023 | 6.560 | 7.690 | 6.520 | 7.440 | 660,417 | +0.71(+10.55%) |
Nov 01, 2023 | 7.070 | 7.120 | 6.650 | 6.730 | 227,362 | -0.33(-4.67%) |
Oct 31, 2023 | 7.260 | 7.380 | 6.970 | 7.060 | 210,971 | -0.15(-2.08%) |
Oct 30, 2023 | 7.140 | 7.280 | 6.970 | 7.210 | 133,957 | +0.19(+2.71%) |
Oct 27, 2023 | 7.200 | 7.240 | 6.930 | 7.020 | 145,238 | -0.14(-1.96%) |
Oct 26, 2023 | 7.390 | 7.610 | 7.100 | 7.160 | 234,395 | -0.15(-2.05%) |
Oct 25, 2023 | 7.250 | 7.400 | 7.060 | 7.310 | 278,139 | -0.26(-3.43%) |
Oct 24, 2023 | 7.550 | 7.800 | 7.500 | 7.570 | 185,717 | +0.11(+1.47%) |
Oct 23, 2023 | 7.550 | 7.630 | 7.380 | 7.460 | 198,772 | -0.13(-1.71%) |
Oct 20, 2023 | 7.950 | 7.950 | 7.510 | 7.590 | 243,566 | -0.33(-4.17%) |
Oct 19, 2023 | 8.220 | 8.400 | 7.870 | 7.920 | 161,401 | -0.30(-3.65%) |
Oct 18, 2023 | 8.300 | 8.450 | 8.180 | 8.220 | 125,557 | -0.16(-1.91%) |
Oct 17, 2023 | 8.140 | 8.580 | 8.140 | 8.380 | 321,338 | +0.19(+2.32%) |
Oct 16, 2023 | 8.370 | 8.540 | 8.080 | 8.190 | 275,697 | -0.04(-0.49%) |
Oct 13, 2023 | 8.220 | 8.510 | 8.050 | 8.230 | 185,503 | +0.08(+0.98%) |
Oct 12, 2023 | 8.890 | 8.910 | 7.880 | 8.150 | 326,872 | -0.73(-8.22%) |
Oct 11, 2023 | 9.500 | 9.580 | 8.816 | 8.880 | 223,274 | -0.53(-5.63%) |
Oct 10, 2023 | 9.070 | 9.530 | 9.070 | 9.410 | 106,887 | +0.42(+4.67%) |
Oct 09, 2023 | 9.000 | 9.140 | 8.975 | 8.990 | 75,701 | -0.11(-1.21%) |
Oct 06, 2023 | 8.910 | 9.205 | 8.690 | 9.100 | 110,224 | +0.12(+1.34%) |
Oct 05, 2023 | 8.830 | 9.000 | 8.650 | 8.980 | 146,689 | +0.15(+1.70%) |
Oct 04, 2023 | 8.940 | 9.050 | 8.680 | 8.830 | 139,581 | -0.08(-0.90%) |
Oct 03, 2023 | 9.070 | 9.480 | 8.823 | 8.910 | 186,220 | -0.25(-2.73%) |
Oct 02, 2023 | 9.390 | 9.470 | 8.990 | 9.160 | 178,450 | -0.25(-2.66%) |
Sep 29, 2023 | 9.560 | 9.580 | 9.240 | 9.410 | 360,832 | -0.03(-0.32%) |
Sep 28, 2023 | 9.160 | 9.440 | 9.115 | 9.440 | 114,563 | +0.24(+2.61%) |
Sep 27, 2023 | 9.440 | 9.580 | 9.140 | 9.200 | 154,546 | -0.18(-1.92%) |
Sep 26, 2023 | 9.730 | 9.830 | 9.360 | 9.380 | 156,807 | -0.37(-3.79%) |
Sep 25, 2023 | 9.550 | 9.810 | 9.680 | 9.750 | 136,957 | +0.08(+0.83%) |
Sep 22, 2023 | 9.640 | 9.760 | 9.510 | 9.670 | 104,252 | +0.08(+0.83%) |
Sep 21, 2023 | 9.810 | 9.840 | 9.540 | 9.590 | 158,104 | -0.31(-3.13%) |
Sep 20, 2023 | 10.18 | 10.51 | 9.810 | 9.900 | 178,547 | -0.27(-2.65%) |
Sep 19, 2023 | 10.20 | 10.29 | 9.850 | 10.17 | 230,631 | -0.04(-0.39%) |
Sep 18, 2023 | 10.96 | 10.96 | 10.21 | 10.21 | 260,153 | -0.77(-7.01%) |
Sep 15, 2023 | 11.32 | 11.43 | 10.84 | 10.98 | 692,926 | -0.32(-2.83%) |
Sep 14, 2023 | 10.93 | 11.32 | 10.91 | 11.30 | 138,562 | +0.46(+4.24%) |
Sep 13, 2023 | 11.00 | 11.44 | 10.76 | 10.84 | 158,842 | -0.16(-1.45%) |
Sep 12, 2023 | 10.92 | 11.20 | 10.70 | 11.00 | 149,924 | +0.05(+0.46%) |
Sep 11, 2023 | 10.86 | 11.25 | 10.83 | 10.95 | 133,353 | +0.16(+1.48%) |
Sep 08, 2023 | 10.99 | 11.02 | 10.76 | 10.79 | 125,326 | -0.15(-1.37%) |
Sep 07, 2023 | 11.48 | 11.48 | 10.72 | 10.94 | 234,579 | -0.58(-5.03%) |
Sep 06, 2023 | 11.58 | 11.96 | 11.48 | 11.52 | 124,219 | -0.01(-0.09%) |
Sep 05, 2023 | 11.78 | 11.86 | 11.50 | 11.53 | 124,492 | -0.29(-2.45%) |
Sep 01, 2023 | 11.85 | 12.07 | 11.71 | 11.82 | 140,045 | +0.02(+0.17%) |
Aug 31, 2023 | 12.02 | 12.19 | 11.79 | 11.80 | 97,185 | -0.20(-1.67%) |
Aug 30, 2023 | 11.79 | 12.24 | 11.79 | 12.00 | 140,756 | +0.15(+1.27%) |
Aug 29, 2023 | 11.49 | 11.97 | 11.48 | 11.85 | 57,710 | +0.38(+3.31%) |
Aug 28, 2023 | 11.53 | 11.94 | 11.35 | 11.47 | 118,233 | +0.02(+0.17%) |
Aug 25, 2023 | 11.12 | 11.53 | 10.99 | 11.45 | 103,642 | +0.09(+0.79%) |
Aug 24, 2023 | 11.42 | 11.62 | 11.22 | 11.36 | 82,464 | -0.11(-0.96%) |
Aug 23, 2023 | 11.22 | 11.56 | 11.13 | 11.47 | 73,612 | +0.31(+2.78%) |
Aug 22, 2023 | 11.63 | 11.63 | 10.97 | 11.16 | 132,179 | -0.42(-3.63%) |
Aug 21, 2023 | 11.70 | 11.80 | 11.55 | 11.58 | 89,139 | -0.15(-1.28%) |
Aug 18, 2023 | 11.75 | 11.96 | 11.61 | 11.73 | 161,234 | -0.18(-1.51%) |
Aug 17, 2023 | 12.04 | 12.04 | 11.76 | 11.91 | 143,131 | -0.15(-1.24%) |
Aug 16, 2023 | 12.26 | 12.54 | 12.05 | 12.06 | 101,038 | -0.25(-2.03%) |
Aug 15, 2023 | 11.82 | 12.45 | 11.82 | 12.31 | 104,746 | +0.40(+3.36%) |
Aug 14, 2023 | 11.90 | 11.93 | 11.54 | 11.91 | 400,462 | -0.09(-0.75%) |
Aug 11, 2023 | 11.65 | 12.06 | 11.65 | 12.00 | 114,480 | +0.25(+2.13%) |
Aug 10, 2023 | 12.13 | 12.35 | 11.67 | 11.75 | 158,398 | -0.18(-1.51%) |
Aug 09, 2023 | 12.28 | 12.51 | 11.84 | 11.93 | 131,476 | -0.35(-2.85%) |
Aug 08, 2023 | 12.73 | 12.74 | 12.08 | 12.28 | 229,667 | -0.61(-4.73%) |
Aug 07, 2023 | 12.84 | 13.18 | 12.68 | 12.89 | 183,410 | +0.05(+0.39%) |
Aug 04, 2023 | 13.26 | 13.59 | 12.65 | 12.84 | 202,863 | -0.40(-3.02%) |
Aug 03, 2023 | 15.50 | 15.50 | 13.17 | 13.24 | 378,557 | -0.88(-6.23%) |
Aug 02, 2023 | 13.86 | 14.29 | 13.78 | 14.12 | 530,842 | +0.03(+0.21%) |
Aug 01, 2023 | 13.65 | 14.25 | 13.26 | 14.09 | 445,540 | +0.37(+2.70%) |
Jul 31, 2023 | 12.93 | 13.81 | 12.79 | 13.72 | 398,499 | +0.79(+6.11%) |
Jul 28, 2023 | 12.76 | 12.96 | 12.63 | 12.93 | 152,977 | +0.32(+2.54%) |
Jul 27, 2023 | 13.00 | 13.35 | 12.38 | 12.61 | 179,694 | -0.33(-2.55%) |
Jul 26, 2023 | 12.92 | 13.22 | 12.88 | 12.94 | 211,878 | -0.06(-0.46%) |
Jul 25, 2023 | 13.39 | 13.82 | 12.91 | 13.00 | 267,478 | -0.51(-3.77%) |
Jul 24, 2023 | 13.20 | 13.72 | 13.04 | 13.51 | 158,758 | +0.32(+2.43%) |
Jul 21, 2023 | 13.62 | 13.82 | 12.93 | 13.19 | 209,799 | -0.31(-2.30%) |
Jul 20, 2023 | 13.50 | 13.69 | 13.30 | 13.50 | 295,216 | +0.04(+0.30%) |
Jul 19, 2023 | 13.27 | 13.60 | 13.25 | 13.46 | 187,481 | +0.26(+1.97%) |
Jul 18, 2023 | 13.11 | 13.28 | 12.21 | 13.20 | 431,372 | +0.08(+0.61%) |
Jul 17, 2023 | 11.08 | 13.40 | 10.90 | 13.12 | 1,098,541 | +2.24(+20.59%) |
Jul 14, 2023 | 10.82 | 10.91 | 10.64 | 10.88 | 135,038 | +0.03(+0.28%) |
Jul 13, 2023 | 10.80 | 10.86 | 10.66 | 10.85 | 98,937 | +0.14(+1.31%) |
Jul 12, 2023 | 10.76 | 10.79 | 10.50 | 10.71 | 143,050 | +0.16(+1.52%) |
Jul 11, 2023 | 10.54 | 10.77 | 10.36 | 10.55 | 112,981 | +0.04(+0.38%) |
Jul 10, 2023 | 10.35 | 10.55 | 9.950 | 10.51 | 287,124 | +0.06(+0.57%) |
Jul 07, 2023 | 10.00 | 10.54 | 9.920 | 10.45 | 389,848 | +0.45(+4.50%) |
Jul 06, 2023 | 10.03 | 10.07 | 9.830 | 10.00 | 225,035 | -0.28(-2.72%) |
Jul 05, 2023 | 10.31 | 10.40 | 9.740 | 10.28 | 371,904 | -0.16(-1.53%) |
Jul 03, 2023 | 11.13 | 11.16 | 10.25 | 10.44 | 166,004 | -0.79(-7.03%) |
Jun 30, 2023 | 11.78 | 11.80 | 11.13 | 11.23 | 368,738 | -0.42(-3.61%) |
Jun 29, 2023 | 11.88 | 12.16 | 11.52 | 11.65 | 133,822 | -0.25(-2.10%) |
Jun 28, 2023 | 11.73 | 12.05 | 11.68 | 11.90 | 132,461 | +0.12(+1.02%) |
Jun 27, 2023 | 11.40 | 11.79 | 11.36 | 11.78 | 216,022 | +0.38(+3.33%) |
Jun 26, 2023 | 10.51 | 11.49 | 10.40 | 11.40 | 266,266 | +0.88(+8.37%) |
Jun 23, 2023 | 11.24 | 11.58 | 10.46 | 10.52 | 1,854,289 | -0.87(-7.64%) |
Jun 22, 2023 | 12.10 | 12.10 | 11.32 | 11.39 | 311,590 | -0.75(-6.18%) |
Jun 21, 2023 | 11.98 | 12.34 | 11.93 | 12.14 | 313,760 | +0.12(+1.00%) |
Jun 20, 2023 | 11.57 | 12.06 | 11.47 | 12.02 | 359,518 | +0.35(+3.00%) |
Jun 16, 2023 | 11.79 | 11.86 | 11.59 | 11.67 | 305,847 | -0.05(-0.43%) |
Jun 15, 2023 | 11.31 | 11.74 | 11.22 | 11.72 | 180,711 | +0.34(+2.99%) |
Jun 14, 2023 | 11.25 | 11.60 | 11.11 | 11.38 | 385,785 | +0.25(+2.25%) |
Jun 13, 2023 | 10.75 | 11.22 | 10.61 | 11.13 | 228,013 | +0.58(+5.50%) |
Jun 12, 2023 | 10.24 | 10.57 | 10.11 | 10.55 | 207,844 | +0.29(+2.83%) |
Jun 09, 2023 | 9.970 | 10.27 | 9.940 | 10.26 | 130,893 | +0.26(+2.60%) |
Jun 08, 2023 | 10.20 | 10.31 | 9.970 | 10.00 | 195,266 | -0.24(-2.34%) |
Jun 07, 2023 | 10.37 | 10.69 | 10.19 | 10.24 | 223,423 | -0.11(-1.06%) |
Jun 06, 2023 | 9.950 | 10.50 | 9.865 | 10.35 | 370,603 | +0.30(+2.99%) |
Jun 05, 2023 | 9.950 | 10.35 | 9.950 | 10.05 | 209,897 | +0.15(+1.52%) |
Jun 02, 2023 | 9.840 | 9.920 | 9.710 | 9.900 | 124,837 | +0.17(+1.75%) |