Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.57 | 14.69 | 14.14 | 14.57 | 1,595,063 | -0.20(-1.35%) |
Jun 14, 2024 | 14.82 | 15.00 | 14.74 | 14.77 | 1,514,202 | +0.08(+0.54%) |
Jun 13, 2024 | 15.01 | 15.21 | 14.67 | 14.69 | 1,640,958 | -0.33(-2.20%) |
Jun 12, 2024 | 15.32 | 15.43 | 14.82 | 15.02 | 1,392,963 | +0.17(+1.14%) |
Jun 11, 2024 | 14.96 | 14.96 | 14.71 | 14.85 | 1,055,433 | -0.15(-1.00%) |
Jun 10, 2024 | 15.05 | 15.12 | 14.68 | 15.00 | 1,391,385 | -0.04(-0.27%) |
Jun 07, 2024 | 15.72 | 15.87 | 15.00 | 15.04 | 2,327,892 | -1.32(-8.07%) |
Jun 06, 2024 | 15.70 | 16.52 | 15.70 | 16.36 | 1,963,773 | +0.64(+4.07%) |
Jun 05, 2024 | 15.76 | 15.83 | 15.43 | 15.72 | 1,070,729 | -0.02(-0.13%) |
Jun 04, 2024 | 15.91 | 15.98 | 15.49 | 15.74 | 1,086,019 | -0.46(-2.84%) |
Jun 03, 2024 | 16.17 | 16.37 | 16.02 | 16.20 | 1,363,915 | +0.03(+0.19%) |
May 31, 2024 | 16.38 | 16.45 | 16.02 | 16.17 | 1,284,453 | -0.13(-0.80%) |
May 30, 2024 | 16.04 | 16.36 | 16.02 | 16.30 | 1,010,000 | +0.23(+1.43%) |
May 29, 2024 | 15.96 | 16.46 | 15.96 | 16.07 | 1,674,574 | +0.19(+1.20%) |
May 28, 2024 | 15.90 | 16.00 | 15.75 | 15.88 | 1,009,278 | +0.29(+1.86%) |
May 24, 2024 | 15.54 | 15.64 | 15.50 | 15.59 | 1,010,999 | +0.25(+1.63%) |
May 23, 2024 | 15.62 | 15.81 | 15.33 | 15.34 | 1,628,140 | -0.38(-2.42%) |
May 22, 2024 | 16.25 | 16.29 | 15.57 | 15.72 | 1,477,623 | -0.80(-4.84%) |
May 21, 2024 | 16.32 | 16.55 | 16.23 | 16.52 | 1,178,842 | +0.04(+0.24%) |
May 20, 2024 | 16.36 | 16.70 | 16.32 | 16.48 | 1,417,131 | +0.29(+1.79%) |
May 17, 2024 | 15.54 | 16.20 | 15.50 | 16.19 | 1,681,382 | +0.90(+5.89%) |
May 16, 2024 | 14.98 | 15.38 | 14.78 | 15.29 | 1,477,131 | +0.29(+1.93%) |
May 15, 2024 | 15.09 | 15.09 | 14.69 | 15.00 | 1,100,619 | +0.18(+1.21%) |
May 14, 2024 | 15.10 | 15.23 | 14.63 | 14.82 | 1,252,705 | -0.25(-1.66%) |
May 13, 2024 | 15.25 | 15.42 | 15.02 | 15.07 | 1,144,683 | -0.23(-1.50%) |
May 10, 2024 | 15.29 | 15.57 | 15.24 | 15.30 | 1,667,621 | +0.22(+1.46%) |
May 09, 2024 | 15.20 | 15.32 | 14.93 | 15.08 | 1,495,302 | -0.01(-0.07%) |
May 08, 2024 | 14.76 | 15.20 | 14.74 | 15.09 | 1,033,980 | +0.15(+1.00%) |
May 07, 2024 | 14.75 | 15.03 | 14.75 | 14.94 | 1,052,068 | +0.19(+1.29%) |
May 06, 2024 | 14.66 | 14.83 | 14.62 | 14.75 | 947,643 | +0.44(+3.07%) |
May 03, 2024 | 14.73 | 14.76 | 14.20 | 14.31 | 1,258,314 | -0.33(-2.25%) |
May 02, 2024 | 14.30 | 14.82 | 14.15 | 14.64 | 1,250,314 | +0.23(+1.60%) |
May 01, 2024 | 14.37 | 14.81 | 14.28 | 14.41 | 1,354,048 | +0.15(+1.05%) |
Apr 30, 2024 | 14.71 | 14.87 | 14.26 | 14.26 | 1,510,122 | -0.93(-6.12%) |
Apr 29, 2024 | 15.20 | 15.65 | 15.00 | 15.19 | 1,494,708 | -0.01(-0.07%) |
Apr 26, 2024 | 15.18 | 16.07 | 14.99 | 15.20 | 2,138,505 | +0.42(+2.84%) |
Apr 25, 2024 | 14.36 | 14.85 | 14.24 | 14.78 | 1,604,303 | +0.44(+3.07%) |
Apr 24, 2024 | 14.32 | 14.45 | 14.29 | 14.34 | 780,290 | -0.11(-0.76%) |
Apr 23, 2024 | 14.16 | 14.47 | 14.08 | 14.45 | 1,218,217 | +0.14(+0.98%) |
Apr 22, 2024 | 14.40 | 14.73 | 14.23 | 14.31 | 1,714,209 | -0.73(-4.85%) |
Apr 19, 2024 | 14.87 | 15.13 | 14.84 | 15.04 | 2,372,784 | +0.14(+0.94%) |
Apr 18, 2024 | 15.15 | 15.26 | 14.80 | 14.90 | 836,544 | -0.06(-0.40%) |
Apr 17, 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 1,306,512 | -0.10(-0.66%) |
Apr 16, 2024 | 14.90 | 15.21 | 14.68 | 15.06 | 1,314,331 | -0.04(-0.26%) |
Apr 15, 2024 | 15.26 | 15.31 | 14.81 | 15.10 | 1,630,331 | -0.04(-0.26%) |
Apr 12, 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 2,677,461 | -0.46(-2.95%) |
Apr 11, 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 1,759,380 | +0.30(+1.96%) |
Apr 10, 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 1,448,992 | -0.36(-2.30%) |
Apr 09, 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 2,887,540 | +0.59(+3.92%) |
Apr 08, 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 2,413,023 | -0.05(-0.33%) |
Apr 05, 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 3,308,624 | +0.39(+2.65%) |
Apr 04, 2024 | 14.92 | 15.03 | 14.71 | 14.73 | 3,057,925 | -0.29(-1.93%) |
Apr 03, 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 1,883,184 | +0.25(+1.69%) |
Apr 02, 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 3,247,117 | +0.39(+2.71%) |
Apr 01, 2024 | 14.48 | 14.60 | 14.18 | 14.38 | 1,611,092 | +0.31(+2.20%) |
Mar 28, 2024 | 14.10 | 14.07 | 14.07 | 14.07 | 2,600,302 | +0.10(+0.72%) |
Mar 27, 2024 | 13.66 | 14.04 | 13.55 | 13.97 | 1,455,035 | +0.38(+2.80%) |
Mar 26, 2024 | 13.73 | 13.73 | 13.43 | 13.59 | 1,192,480 | +0.10(+0.74%) |
Mar 25, 2024 | 13.56 | 13.95 | 13.42 | 13.49 | 1,490,874 | +0.08(+0.60%) |
Mar 22, 2024 | 13.21 | 13.47 | 13.12 | 13.41 | 1,135,814 | +0.09(+0.68%) |
Mar 21, 2024 | 13.51 | 13.64 | 13.22 | 13.32 | 1,962,594 | -0.05(-0.37%) |
Mar 20, 2024 | 13.01 | 13.60 | 12.90 | 13.37 | 1,713,389 | +0.38(+2.93%) |
Mar 19, 2024 | 12.95 | 13.10 | 12.74 | 12.99 | 2,080,986 | -0.07(-0.54%) |
Mar 18, 2024 | 12.93 | 13.16 | 12.86 | 13.06 | 1,341,365 | +0.04(+0.31%) |
Mar 15, 2024 | 12.75 | 13.07 | 12.68 | 13.02 | 2,725,684 | +0.26(+2.04%) |
Mar 14, 2024 | 12.46 | 12.88 | 12.36 | 12.76 | 1,799,189 | +0.14(+1.11%) |
Mar 13, 2024 | 12.48 | 12.77 | 12.40 | 12.62 | 913,402 | +0.20(+1.61%) |
Mar 12, 2024 | 12.07 | 12.42 | 11.98 | 12.42 | 1,126,542 | +0.09(+0.73%) |
Mar 11, 2024 | 12.21 | 12.44 | 12.09 | 12.33 | 1,222,598 | +0.12(+0.98%) |
Mar 08, 2024 | 12.39 | 12.45 | 12.19 | 12.21 | 1,614,710 | -0.09(-0.73%) |
Mar 07, 2024 | 12.32 | 12.36 | 12.03 | 12.30 | 1,200,869 | +0.14(+1.15%) |
Mar 06, 2024 | 11.97 | 12.34 | 11.93 | 12.16 | 1,638,854 | +0.36(+3.05%) |
Mar 05, 2024 | 11.53 | 11.86 | 11.29 | 11.80 | 3,322,056 | +0.44(+3.87%) |
Mar 04, 2024 | 10.93 | 11.37 | 10.93 | 11.36 | 2,377,731 | +0.53(+4.89%) |
Mar 01, 2024 | 10.55 | 10.87 | 10.36 | 10.83 | 2,037,689 | +0.44(+4.23%) |
Feb 29, 2024 | 10.41 | 10.55 | 10.24 | 10.39 | 1,572,373 | +0.24(+2.36%) |
Feb 28, 2024 | 10.31 | 10.37 | 10.04 | 10.15 | 1,654,469 | -0.18(-1.74%) |
Feb 27, 2024 | 10.77 | 10.88 | 10.32 | 10.33 | 2,449,619 | -0.43(-4.00%) |
Feb 26, 2024 | 10.37 | 10.78 | 10.25 | 10.76 | 1,873,858 | +0.17(+1.61%) |
Feb 23, 2024 | 11.02 | 11.11 | 9.720 | 10.59 | 4,966,320 | -0.68(-6.03%) |
Feb 22, 2024 | 11.26 | 11.36 | 11.10 | 11.27 | 1,592,500 | -0.10(-0.88%) |
Feb 21, 2024 | 11.26 | 11.40 | 11.07 | 11.37 | 2,297,503 | +0.07(+0.62%) |
Feb 20, 2024 | 11.05 | 11.32 | 10.94 | 11.30 | 1,933,746 | +0.36(+3.29%) |
Feb 16, 2024 | 11.00 | 11.11 | 10.87 | 10.94 | 1,577,711 | -0.10(-0.91%) |
Feb 15, 2024 | 11.10 | 11.28 | 10.95 | 11.04 | 1,688,694 | +0.16(+1.47%) |
Feb 14, 2024 | 10.85 | 10.96 | 10.79 | 10.88 | 1,086,285 | +0.03(+0.28%) |
Feb 13, 2024 | 11.41 | 11.45 | 10.64 | 10.85 | 2,976,587 | -0.95(-8.05%) |
Feb 12, 2024 | 11.88 | 11.96 | 11.74 | 11.80 | 985,562 | -0.09(-0.76%) |
Feb 09, 2024 | 12.09 | 12.10 | 11.73 | 11.89 | 1,293,982 | -0.27(-2.22%) |
Feb 08, 2024 | 12.30 | 12.42 | 12.08 | 12.16 | 1,067,409 | -0.17(-1.38%) |
Feb 07, 2024 | 12.36 | 12.48 | 12.14 | 12.33 | 886,422 | -0.05(-0.40%) |
Feb 06, 2024 | 12.30 | 12.44 | 12.22 | 12.38 | 641,070 | +0.18(+1.48%) |
Feb 05, 2024 | 12.09 | 12.25 | 12.03 | 12.20 | 763,472 | -0.17(-1.37%) |
Feb 02, 2024 | 12.49 | 12.50 | 12.19 | 12.37 | 1,713,234 | -0.53(-4.11%) |
Feb 01, 2024 | 12.37 | 12.91 | 12.37 | 12.90 | 1,488,719 | +0.69(+5.65%) |
Jan 31, 2024 | 12.21 | 12.46 | 12.12 | 12.21 | 1,243,866 | +0.11(+0.91%) |
Jan 30, 2024 | 12.13 | 12.24 | 11.92 | 12.10 | 1,323,411 | +0.03(+0.25%) |
Jan 29, 2024 | 12.34 | 12.34 | 12.04 | 12.07 | 2,002,055 | -0.13(-1.07%) |
Jan 26, 2024 | 12.28 | 12.38 | 12.12 | 12.20 | 1,255,674 | -0.22(-1.77%) |
Jan 25, 2024 | 12.18 | 12.54 | 11.96 | 12.42 | 1,417,156 | +0.43(+3.59%) |
Jan 24, 2024 | 12.90 | 12.93 | 11.97 | 11.99 | 2,304,821 | -0.66(-5.22%) |
Jan 23, 2024 | 12.89 | 12.89 | 12.52 | 12.65 | 1,248,201 | -0.08(-0.63%) |
Jan 22, 2024 | 12.51 | 12.93 | 12.50 | 12.73 | 1,268,035 | +0.09(+0.71%) |
Jan 19, 2024 | 12.78 | 12.83 | 12.36 | 12.64 | 1,222,600 | +0.02(+0.16%) |
Jan 18, 2024 | 12.67 | 12.76 | 12.55 | 12.62 | 1,257,052 | +0.08(+0.64%) |
Jan 17, 2024 | 12.43 | 12.55 | 12.22 | 12.54 | 1,214,886 | -0.13(-1.03%) |
Jan 16, 2024 | 12.51 | 12.99 | 12.46 | 12.67 | 1,140,446 | -0.05(-0.39%) |
Jan 12, 2024 | 12.59 | 12.90 | 12.50 | 12.72 | 1,213,296 | +0.57(+4.69%) |
Jan 11, 2024 | 12.16 | 12.26 | 11.91 | 12.15 | 927,779 | -0.04(-0.33%) |
Jan 10, 2024 | 12.12 | 12.25 | 12.00 | 12.19 | 912,901 | +0.11(+0.91%) |
Jan 09, 2024 | 12.10 | 12.13 | 11.87 | 12.08 | 762,050 | -0.05(-0.41%) |
Jan 08, 2024 | 11.82 | 12.22 | 11.79 | 12.13 | 1,172,122 | +0.17(+1.42%) |
Jan 05, 2024 | 11.88 | 12.27 | 11.78 | 11.96 | 1,427,525 | +0.04(+0.34%) |
Jan 04, 2024 | 11.94 | 12.11 | 11.77 | 11.92 | 1,644,101 | +0.03(+0.25%) |
Jan 03, 2024 | 12.16 | 12.26 | 11.77 | 11.89 | 2,080,815 | -0.73(-5.78%) |
Jan 02, 2024 | 12.92 | 13.03 | 12.57 | 12.62 | 1,622,240 | -0.35(-2.70%) |
Dec 29, 2023 | 12.96 | 13.09 | 12.81 | 12.97 | 1,239,981 | -0.10(-0.77%) |
Dec 28, 2023 | 13.24 | 13.34 | 13.05 | 13.07 | 1,266,199 | -0.23(-1.73%) |
Dec 27, 2023 | 13.39 | 13.59 | 13.23 | 13.30 | 1,180,488 | +0.00(+0.00%) |
Dec 26, 2023 | 13.38 | 13.48 | 13.14 | 13.30 | 826,320 | +0.02(+0.15%) |
Dec 22, 2023 | 13.29 | 13.71 | 13.19 | 13.28 | 3,116,479 | +0.24(+1.84%) |
Dec 21, 2023 | 12.96 | 13.06 | 12.87 | 13.04 | 1,723,133 | +0.33(+2.60%) |
Dec 20, 2023 | 13.16 | 13.18 | 12.71 | 12.71 | 1,729,583 | -0.48(-3.64%) |
Dec 19, 2023 | 12.86 | 13.35 | 12.79 | 13.19 | 1,557,989 | +0.39(+3.05%) |
Dec 18, 2023 | 12.81 | 12.92 | 12.68 | 12.80 | 1,246,127 | +0.13(+1.03%) |
Dec 15, 2023 | 12.54 | 12.83 | 12.47 | 12.67 | 3,514,105 | +0.08(+0.64%) |
Dec 14, 2023 | 12.96 | 13.16 | 12.46 | 12.59 | 2,346,160 | -0.09(-0.71%) |
Dec 13, 2023 | 11.95 | 12.69 | 11.73 | 12.68 | 2,435,144 | +0.73(+6.11%) |
Dec 12, 2023 | 12.29 | 12.31 | 11.93 | 11.95 | 1,821,200 | -0.34(-2.77%) |
Dec 11, 2023 | 12.28 | 12.34 | 12.11 | 12.29 | 1,350,242 | -0.20(-1.60%) |
Dec 08, 2023 | 12.61 | 12.80 | 12.23 | 12.49 | 2,349,357 | -0.33(-2.57%) |
Dec 07, 2023 | 12.95 | 12.96 | 12.78 | 12.82 | 1,301,611 | -0.10(-0.77%) |
Dec 06, 2023 | 12.97 | 13.03 | 12.75 | 12.92 | 1,620,941 | +0.09(+0.70%) |
Dec 05, 2023 | 12.98 | 13.02 | 12.62 | 12.83 | 2,031,106 | -0.23(-1.76%) |
Dec 04, 2023 | 13.28 | 13.30 | 12.79 | 13.06 | 2,417,785 | -0.46(-3.40%) |
Dec 01, 2023 | 13.17 | 13.56 | 13.02 | 13.52 | 2,650,316 | +0.39(+2.97%) |
Nov 30, 2023 | 12.83 | 13.14 | 12.83 | 13.13 | 1,859,443 | +0.18(+1.39%) |
Nov 29, 2023 | 12.90 | 13.00 | 12.75 | 12.95 | 1,677,700 | -0.02(-0.15%) |
Nov 28, 2023 | 12.39 | 12.97 | 12.36 | 12.97 | 3,209,021 | +0.71(+5.79%) |
Nov 27, 2023 | 12.14 | 12.37 | 12.04 | 12.26 | 2,128,583 | +0.29(+2.42%) |
Nov 24, 2023 | 11.74 | 12.02 | 11.70 | 11.97 | 1,391,340 | +0.30(+2.57%) |
Nov 22, 2023 | 11.46 | 11.70 | 11.41 | 11.67 | 1,446,766 | +0.20(+1.74%) |
Nov 21, 2023 | 11.31 | 11.77 | 11.27 | 11.47 | 2,220,551 | +0.38(+3.43%) |
Nov 20, 2023 | 10.98 | 11.24 | 10.93 | 11.09 | 1,168,370 | -0.05(-0.45%) |
Nov 17, 2023 | 11.24 | 11.26 | 11.11 | 11.14 | 1,371,660 | +0.03(+0.27%) |
Nov 16, 2023 | 10.73 | 11.15 | 10.67 | 11.11 | 1,815,102 | +0.45(+4.22%) |
Nov 15, 2023 | 10.71 | 10.72 | 10.51 | 10.66 | 883,969 | -0.05(-0.47%) |
Nov 14, 2023 | 10.60 | 10.77 | 10.52 | 10.71 | 1,607,666 | +0.42(+4.08%) |
Nov 13, 2023 | 10.37 | 10.49 | 10.29 | 10.29 | 1,405,089 | -0.13(-1.25%) |
Nov 10, 2023 | 10.40 | 10.48 | 10.27 | 10.42 | 1,155,076 | -0.11(-1.04%) |
Nov 09, 2023 | 10.51 | 10.81 | 10.37 | 10.53 | 1,254,467 | +0.05(+0.48%) |
Nov 08, 2023 | 10.73 | 10.80 | 10.45 | 10.48 | 1,427,117 | -0.35(-3.23%) |
Nov 07, 2023 | 10.96 | 10.98 | 10.66 | 10.83 | 1,910,592 | -0.31(-2.78%) |
Nov 06, 2023 | 11.12 | 11.24 | 11.03 | 11.14 | 961,913 | -0.06(-0.54%) |
Nov 03, 2023 | 11.09 | 11.39 | 10.97 | 11.20 | 3,113,009 | +0.28(+2.56%) |
Nov 02, 2023 | 11.10 | 11.20 | 10.81 | 10.92 | 3,105,513 | -0.03(-0.27%) |
Nov 01, 2023 | 10.83 | 10.97 | 10.66 | 10.95 | 1,929,471 | +0.14(+1.30%) |
Oct 31, 2023 | 10.79 | 11.19 | 10.69 | 10.81 | 3,129,930 | -0.07(-0.64%) |
Oct 30, 2023 | 10.88 | 11.02 | 10.73 | 10.88 | 3,080,471 | +0.10(+0.93%) |
Oct 27, 2023 | 10.17 | 11.07 | 10.03 | 10.78 | 4,197,612 | +0.90(+9.11%) |
Oct 26, 2023 | 10.21 | 10.23 | 9.860 | 9.880 | 1,789,663 | -0.32(-3.14%) |
Oct 25, 2023 | 10.28 | 10.56 | 10.20 | 10.20 | 2,327,932 | -0.14(-1.35%) |
Oct 24, 2023 | 10.12 | 10.37 | 10.10 | 10.34 | 1,698,149 | +0.10(+0.98%) |
Oct 23, 2023 | 10.08 | 10.32 | 9.910 | 10.24 | 2,364,991 | +0.03(+0.29%) |
Oct 20, 2023 | 10.20 | 10.46 | 10.14 | 10.21 | 2,071,000 | +0.08(+0.79%) |
Oct 19, 2023 | 10.07 | 10.17 | 9.935 | 10.13 | 1,431,904 | +0.06(+0.60%) |
Oct 18, 2023 | 10.01 | 10.29 | 9.935 | 10.07 | 1,610,756 | +0.11(+1.10%) |
Oct 17, 2023 | 9.750 | 9.970 | 9.710 | 9.960 | 1,192,561 | +0.20(+2.05%) |
Oct 16, 2023 | 9.730 | 9.865 | 9.620 | 9.760 | 1,226,678 | -0.04(-0.41%) |
Oct 13, 2023 | 9.700 | 9.918 | 9.580 | 9.800 | 1,920,894 | +0.47(+5.04%) |
Oct 12, 2023 | 9.640 | 9.680 | 9.295 | 9.330 | 1,520,113 | -0.27(-2.81%) |
Oct 11, 2023 | 9.310 | 9.610 | 9.260 | 9.600 | 1,890,810 | +0.49(+5.38%) |
Oct 10, 2023 | 9.060 | 9.160 | 9.055 | 9.110 | 949,624 | +0.09(+1.00%) |
Oct 09, 2023 | 9.100 | 9.160 | 9.000 | 9.020 | 854,761 | +0.09(+1.01%) |
Oct 06, 2023 | 8.700 | 8.990 | 8.660 | 8.930 | 1,349,499 | +0.23(+2.64%) |
Oct 05, 2023 | 8.430 | 8.700 | 8.430 | 8.700 | 965,158 | +0.23(+2.72%) |
Oct 04, 2023 | 8.660 | 8.670 | 8.360 | 8.470 | 1,520,741 | -0.21(-2.42%) |
Oct 03, 2023 | 8.330 | 8.700 | 8.300 | 8.680 | 1,247,609 | +0.25(+2.97%) |
Oct 02, 2023 | 8.730 | 8.760 | 8.350 | 8.430 | 2,174,021 | -0.48(-5.39%) |
Sep 29, 2023 | 9.120 | 9.180 | 8.840 | 8.910 | 728,548 | -0.05(-0.56%) |
Sep 28, 2023 | 8.960 | 9.000 | 8.770 | 8.960 | 1,981,692 | -0.03(-0.33%) |
Sep 27, 2023 | 9.260 | 9.260 | 8.765 | 8.990 | 1,551,101 | -0.20(-2.18%) |
Sep 26, 2023 | 9.450 | 9.510 | 9.125 | 9.190 | 1,519,615 | -0.40(-4.17%) |
Sep 25, 2023 | 9.530 | 9.590 | 9.420 | 9.590 | 1,269,223 | -0.01(-0.10%) |
Sep 22, 2023 | 9.860 | 9.860 | 9.590 | 9.600 | 608,047 | -0.11(-1.13%) |
Sep 21, 2023 | 9.820 | 9.860 | 9.680 | 9.710 | 722,633 | -0.34(-3.38%) |
Sep 20, 2023 | 10.06 | 10.21 | 9.990 | 10.05 | 728,064 | +0.05(+0.50%) |
Sep 19, 2023 | 10.18 | 10.25 | 9.930 | 10.00 | 1,020,734 | -0.13(-1.28%) |
Sep 18, 2023 | 9.990 | 10.13 | 9.870 | 10.13 | 878,029 | +0.11(+1.10%) |
Sep 15, 2023 | 9.880 | 10.08 | 9.855 | 10.02 | 4,757,162 | +0.28(+2.87%) |
Sep 14, 2023 | 9.650 | 9.868 | 9.650 | 9.740 | 783,001 | +0.11(+1.14%) |
Sep 13, 2023 | 9.740 | 9.835 | 9.580 | 9.630 | 779,064 | -0.10(-1.03%) |
Sep 12, 2023 | 9.790 | 9.975 | 9.710 | 9.730 | 1,110,105 | -0.07(-0.71%) |
Sep 11, 2023 | 9.560 | 9.950 | 9.500 | 9.800 | 1,155,294 | +0.34(+3.59%) |
Sep 08, 2023 | 9.450 | 9.610 | 9.415 | 9.460 | 988,557 | -0.01(-0.11%) |
Sep 07, 2023 | 9.550 | 9.550 | 9.390 | 9.470 | 668,282 | -0.07(-0.73%) |
Sep 06, 2023 | 9.560 | 9.790 | 9.520 | 9.540 | 972,031 | -0.03(-0.31%) |
Sep 05, 2023 | 9.490 | 9.690 | 9.455 | 9.570 | 1,902,248 | +0.01(+0.10%) |
Sep 01, 2023 | 9.700 | 9.730 | 9.530 | 9.560 | 749,076 | -0.01(-0.10%) |
Aug 31, 2023 | 9.530 | 9.600 | 9.405 | 9.570 | 747,470 | +0.02(+0.21%) |
Aug 30, 2023 | 9.500 | 9.645 | 9.480 | 9.550 | 862,238 | +0.08(+0.84%) |
Aug 29, 2023 | 9.170 | 9.480 | 9.150 | 9.470 | 593,776 | +0.26(+2.82%) |
Aug 28, 2023 | 8.990 | 9.220 | 8.950 | 9.210 | 743,121 | +0.27(+3.02%) |
Aug 25, 2023 | 9.000 | 9.130 | 8.865 | 8.940 | 644,833 | -0.12(-1.32%) |
Aug 24, 2023 | 9.210 | 9.265 | 9.025 | 9.060 | 958,024 | -0.15(-1.63%) |
Aug 23, 2023 | 8.900 | 9.270 | 8.810 | 9.210 | 1,280,516 | +0.44(+5.02%) |
Aug 22, 2023 | 8.750 | 8.800 | 8.595 | 8.770 | 1,224,044 | +0.08(+0.92%) |
Aug 21, 2023 | 8.680 | 8.710 | 8.515 | 8.690 | 892,542 | +0.03(+0.35%) |
Aug 18, 2023 | 8.710 | 8.730 | 8.570 | 8.660 | 744,577 | -0.10(-1.14%) |
Aug 17, 2023 | 8.870 | 8.935 | 8.710 | 8.760 | 1,222,905 | -0.05(-0.57%) |
Aug 16, 2023 | 8.790 | 8.860 | 8.705 | 8.810 | 1,166,294 | -0.03(-0.34%) |
Aug 15, 2023 | 8.950 | 8.980 | 8.780 | 8.840 | 1,279,544 | -0.18(-2.00%) |
Aug 14, 2023 | 9.030 | 9.130 | 8.950 | 9.020 | 484,290 | -0.14(-1.53%) |
Aug 11, 2023 | 9.000 | 9.170 | 8.950 | 9.160 | 1,356,638 | +0.08(+0.88%) |
Aug 10, 2023 | 9.200 | 9.285 | 9.035 | 9.080 | 921,898 | -0.01(-0.11%) |
Aug 09, 2023 | 9.230 | 9.230 | 9.060 | 9.090 | 690,385 | -0.08(-0.87%) |
Aug 08, 2023 | 9.070 | 9.240 | 9.000 | 9.170 | 747,126 | -0.04(-0.43%) |
Aug 07, 2023 | 9.260 | 9.340 | 9.130 | 9.210 | 765,511 | -0.03(-0.32%) |
Aug 04, 2023 | 9.270 | 9.470 | 9.230 | 9.240 | 1,029,114 | +0.02(+0.22%) |
Aug 03, 2023 | 9.370 | 9.380 | 9.150 | 9.220 | 1,159,138 | -0.16(-1.71%) |
Aug 02, 2023 | 9.590 | 9.610 | 9.360 | 9.380 | 2,045,131 | -0.29(-3.00%) |