Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.780 | 3.780 | 3.560 | 3.590 | 3,781,926 | -0.15(-4.01%) |
May 22, 2024 | 3.780 | 3.870 | 3.680 | 3.740 | 3,561,740 | -0.04(-1.06%) |
May 21, 2024 | 3.870 | 3.900 | 3.740 | 3.780 | 3,133,007 | -0.07(-1.82%) |
May 20, 2024 | 3.820 | 3.930 | 3.740 | 3.850 | 3,365,828 | +0.05(+1.32%) |
May 17, 2024 | 3.860 | 3.940 | 3.780 | 3.800 | 4,809,844 | -0.05(-1.30%) |
May 16, 2024 | 4.090 | 4.190 | 3.810 | 3.850 | 5,855,931 | -0.21(-5.17%) |
May 15, 2024 | 4.530 | 4.550 | 4.010 | 4.060 | 8,845,475 | -0.43(-9.58%) |
May 14, 2024 | 4.500 | 5.040 | 4.460 | 4.490 | 17,485,606 | +0.10(+2.28%) |
May 13, 2024 | 3.850 | 4.510 | 3.830 | 4.390 | 15,320,384 | +0.59(+15.53%) |
May 10, 2024 | 3.880 | 4.050 | 3.775 | 3.800 | 6,809,423 | -0.04(-1.04%) |
May 09, 2024 | 3.400 | 3.850 | 3.320 | 3.840 | 11,130,699 | +0.44(+12.94%) |
May 08, 2024 | 3.270 | 3.430 | 3.185 | 3.400 | 7,280,261 | +0.08(+2.41%) |
May 07, 2024 | 3.370 | 3.520 | 3.300 | 3.320 | 9,116,479 | -0.03(-0.90%) |
May 06, 2024 | 3.570 | 3.600 | 3.180 | 3.350 | 20,118,636 | -0.36(-9.70%) |
May 03, 2024 | 3.760 | 3.860 | 3.660 | 3.710 | 6,362,215 | +0.03(+0.82%) |
May 02, 2024 | 3.510 | 3.710 | 3.450 | 3.680 | 6,111,556 | +0.24(+6.98%) |
May 01, 2024 | 3.510 | 3.540 | 3.410 | 3.440 | 5,987,519 | -0.09(-2.55%) |
Apr 30, 2024 | 3.700 | 3.760 | 3.520 | 3.530 | 5,305,170 | -0.23(-6.12%) |
Apr 29, 2024 | 3.570 | 3.760 | 3.550 | 3.760 | 4,655,787 | +0.22(+6.21%) |
Apr 26, 2024 | 3.550 | 3.640 | 3.480 | 3.540 | 3,956,840 | +0.00(+0.00%) |
Apr 25, 2024 | 3.640 | 3.650 | 3.470 | 3.540 | 5,295,430 | -0.14(-3.80%) |
Apr 24, 2024 | 3.750 | 3.780 | 3.650 | 3.680 | 4,813,879 | -0.11(-2.90%) |
Apr 23, 2024 | 3.820 | 3.900 | 3.710 | 3.790 | 7,042,164 | -0.12(-3.07%) |
Apr 22, 2024 | 4.050 | 4.050 | 3.740 | 3.910 | 7,809,251 | -0.13(-3.22%) |
Apr 19, 2024 | 4.000 | 4.140 | 3.995 | 4.040 | 4,313,304 | +0.01(+0.25%) |
Apr 18, 2024 | 4.110 | 4.250 | 4.010 | 4.030 | 4,501,784 | -0.08(-1.95%) |
Apr 17, 2024 | 4.120 | 4.470 | 4.100 | 4.110 | 7,083,764 | +0.00(+0.00%) |
Apr 16, 2024 | 4.290 | 4.320 | 4.090 | 4.110 | 7,936,448 | -0.34(-7.64%) |
Apr 15, 2024 | 4.260 | 4.710 | 4.244 | 4.450 | 7,040,142 | +0.27(+6.46%) |
Apr 12, 2024 | 4.290 | 4.349 | 4.130 | 4.180 | 5,890,805 | -0.16(-3.69%) |
Apr 11, 2024 | 4.430 | 4.535 | 4.285 | 4.340 | 5,319,345 | -0.12(-2.69%) |
Apr 10, 2024 | 4.890 | 5.010 | 4.430 | 4.460 | 6,779,699 | -0.45(-9.16%) |
Apr 09, 2024 | 4.680 | 4.950 | 4.650 | 4.910 | 3,913,712 | +0.19(+4.03%) |
Apr 08, 2024 | 4.430 | 4.810 | 4.420 | 4.720 | 5,048,699 | +0.29(+6.55%) |
Apr 05, 2024 | 4.560 | 4.620 | 4.370 | 4.430 | 3,807,391 | -0.15(-3.28%) |
Apr 04, 2024 | 4.710 | 4.930 | 4.570 | 4.580 | 3,894,263 | -0.12(-2.55%) |
Apr 03, 2024 | 4.590 | 4.725 | 4.480 | 4.700 | 3,749,134 | +0.07(+1.51%) |
Apr 02, 2024 | 4.750 | 4.780 | 4.550 | 4.630 | 4,237,199 | -0.21(-4.34%) |
Apr 01, 2024 | 5.000 | 5.177 | 4.815 | 4.840 | 6,380,135 | +0.00(+0.00%) |
Mar 28, 2024 | 4.650 | 4.860 | 4.635 | 4.840 | 5,947,959 | +0.22(+4.76%) |
Mar 27, 2024 | 4.590 | 4.670 | 4.430 | 4.620 | 6,059,114 | -0.02(-0.43%) |
Mar 26, 2024 | 4.820 | 4.835 | 4.630 | 4.640 | 3,486,207 | -0.11(-2.32%) |
Mar 25, 2024 | 4.720 | 4.860 | 4.615 | 4.750 | 4,545,693 | +0.05(+1.06%) |
Mar 22, 2024 | 4.640 | 4.770 | 4.555 | 4.700 | 4,180,189 | -0.03(-0.63%) |
Mar 21, 2024 | 4.500 | 4.790 | 4.430 | 4.730 | 6,818,586 | +0.28(+6.29%) |
Mar 20, 2024 | 4.070 | 4.530 | 3.960 | 4.450 | 8,362,693 | +0.35(+8.54%) |
Mar 19, 2024 | 4.360 | 4.450 | 4.070 | 4.100 | 7,959,804 | -0.18(-4.21%) |
Mar 18, 2024 | 4.300 | 4.400 | 4.120 | 4.280 | 5,658,064 | -0.01(-0.23%) |
Mar 15, 2024 | 4.340 | 4.450 | 4.280 | 4.290 | 8,483,606 | -0.02(-0.46%) |
Mar 14, 2024 | 4.530 | 4.550 | 4.250 | 4.310 | 6,330,581 | -0.24(-5.27%) |
Mar 13, 2024 | 4.590 | 4.700 | 4.460 | 4.550 | 6,035,689 | -0.05(-1.09%) |
Mar 12, 2024 | 4.480 | 4.660 | 4.230 | 4.600 | 9,769,722 | +0.11(+2.45%) |
Mar 11, 2024 | 4.800 | 4.820 | 4.450 | 4.490 | 13,058,437 | -0.36(-7.42%) |
Mar 08, 2024 | 5.170 | 5.240 | 4.840 | 4.850 | 10,344,067 | -0.25(-4.90%) |
Mar 07, 2024 | 5.210 | 5.400 | 5.040 | 5.100 | 9,974,640 | -0.11(-2.11%) |
Mar 06, 2024 | 5.490 | 5.600 | 5.100 | 5.210 | 11,529,137 | -0.26(-4.75%) |
Mar 05, 2024 | 5.640 | 5.750 | 5.440 | 5.470 | 7,408,540 | -0.29(-5.03%) |
Mar 04, 2024 | 5.460 | 5.980 | 5.430 | 5.760 | 23,505,792 | -0.70(-10.84%) |
Mar 01, 2024 | 6.480 | 6.590 | 6.375 | 6.460 | 4,607,952 | +0.01(+0.16%) |
Feb 29, 2024 | 6.540 | 6.650 | 6.450 | 6.450 | 2,295,349 | -0.04(-0.62%) |
Feb 28, 2024 | 6.310 | 6.520 | 6.282 | 6.490 | 3,639,544 | +0.14(+2.20%) |
Feb 27, 2024 | 6.350 | 6.440 | 6.280 | 6.350 | 4,072,735 | +0.07(+1.11%) |
Feb 26, 2024 | 6.450 | 6.480 | 6.200 | 6.280 | 4,554,340 | -0.15(-2.33%) |
Feb 23, 2024 | 6.390 | 6.570 | 6.340 | 6.430 | 3,857,424 | -0.03(-0.46%) |
Feb 22, 2024 | 6.420 | 6.585 | 6.280 | 6.460 | 4,479,116 | +0.05(+0.78%) |
Feb 21, 2024 | 6.449 | 6.528 | 6.351 | 6.410 | 3,578,634 | -0.09(-1.36%) |
Feb 20, 2024 | 6.528 | 6.705 | 6.459 | 6.499 | 5,130,622 | -0.02(-0.30%) |
Feb 16, 2024 | 6.459 | 6.646 | 6.321 | 6.518 | 5,008,356 | +0.03(+0.46%) |
Feb 15, 2024 | 6.361 | 6.676 | 6.331 | 6.489 | 7,133,623 | +0.16(+2.49%) |
Feb 14, 2024 | 6.321 | 6.361 | 6.124 | 6.331 | 5,583,774 | +0.06(+0.94%) |
Feb 13, 2024 | 6.449 | 6.459 | 6.075 | 6.272 | 9,800,006 | -0.34(-5.21%) |
Feb 12, 2024 | 6.607 | 6.696 | 6.469 | 6.617 | 7,794,423 | +0.07(+1.05%) |
Feb 09, 2024 | 6.991 | 7.030 | 6.548 | 6.548 | 9,983,310 | -0.52(-7.38%) |
Feb 08, 2024 | 7.237 | 7.493 | 6.587 | 7.070 | 22,876,802 | +0.23(+3.31%) |
Feb 07, 2024 | 6.892 | 6.902 | 6.577 | 6.843 | 9,710,465 | -0.13(-1.84%) |
Feb 06, 2024 | 6.105 | 7.139 | 6.085 | 6.971 | 15,947,634 | +0.82(+13.28%) |
Feb 05, 2024 | 6.105 | 6.203 | 6.006 | 6.154 | 6,304,707 | -0.05(-0.79%) |
Feb 02, 2024 | 6.213 | 6.312 | 5.967 | 6.203 | 11,515,114 | -0.06(-0.94%) |
Feb 01, 2024 | 6.252 | 6.351 | 6.105 | 6.262 | 8,276,234 | +0.07(+1.11%) |
Jan 31, 2024 | 6.193 | 6.568 | 6.124 | 6.193 | 15,880,875 | -0.10(-1.56%) |
Jan 30, 2024 | 6.341 | 6.420 | 6.105 | 6.292 | 23,203,526 | +0.35(+5.97%) |
Jan 29, 2024 | 6.213 | 6.499 | 5.908 | 5.937 | 19,339,434 | -0.22(-3.52%) |
Jan 26, 2024 | 5.672 | 6.548 | 5.593 | 6.154 | 49,091,404 | -0.96(-13.43%) |
Jan 25, 2024 | 7.129 | 7.336 | 6.696 | 7.109 | 18,745,414 | +0.12(+1.69%) |
Jan 24, 2024 | 8.153 | 8.389 | 6.814 | 6.991 | 36,395,528 | -1.01(-12.67%) |
Jan 23, 2024 | 8.132 | 9.085 | 7.645 | 8.005 | 61,781,436 | +0.24(+3.13%) |
Jan 22, 2024 | 6.877 | 8.025 | 6.420 | 7.762 | 63,088,092 | +1.26(+19.46%) |
Jan 19, 2024 | 6.974 | 7.149 | 6.420 | 6.497 | 109,796,456 | +0.95(+17.19%) |
Jan 18, 2024 | 5.642 | 5.778 | 3.930 | 5.544 | 138,129,120 | -0.43(-7.17%) |
Jan 17, 2024 | 6.536 | 6.585 | 5.583 | 5.972 | 80,466,288 | -1.73(-22.47%) |
Jan 16, 2024 | 14.64 | 15.10 | 5.642 | 7.704 | 104,438,600 | -6.86(-47.09%) |
Jan 12, 2024 | 14.93 | 15.13 | 14.35 | 14.56 | 3,223,592 | -0.20(-1.38%) |
Jan 11, 2024 | 15.37 | 15.58 | 14.74 | 14.77 | 3,383,123 | -0.54(-3.50%) |
Jan 10, 2024 | 15.38 | 16.18 | 15.18 | 15.30 | 3,748,460 | +0.02(+0.13%) |
Jan 09, 2024 | 15.56 | 15.76 | 14.51 | 15.28 | 5,405,563 | -0.53(-3.32%) |
Jan 08, 2024 | 15.55 | 16.11 | 15.19 | 15.81 | 3,605,982 | +0.36(+2.33%) |
Jan 05, 2024 | 15.37 | 15.72 | 15.34 | 15.45 | 2,875,586 | +0.11(+0.70%) |
Jan 04, 2024 | 15.62 | 15.64 | 15.03 | 15.34 | 3,150,899 | -0.19(-1.25%) |
Jan 03, 2024 | 15.61 | 15.88 | 15.27 | 15.53 | 3,336,282 | -0.37(-2.32%) |
Jan 02, 2024 | 15.91 | 16.39 | 15.78 | 15.90 | 3,344,866 | -0.04(-0.24%) |
Dec 29, 2023 | 15.97 | 16.15 | 15.85 | 15.94 | 2,787,127 | -0.01(-0.06%) |
Dec 28, 2023 | 15.90 | 16.05 | 15.79 | 15.95 | 1,504,600 | -0.06(-0.36%) |
Dec 27, 2023 | 16.31 | 16.37 | 15.69 | 16.01 | 3,025,155 | -0.17(-1.02%) |
Dec 26, 2023 | 16.44 | 16.55 | 16.15 | 16.18 | 3,201,017 | -0.20(-1.25%) |
Dec 22, 2023 | 16.05 | 16.49 | 16.00 | 16.38 | 3,865,777 | +0.38(+2.37%) |
Dec 21, 2023 | 15.87 | 16.10 | 15.76 | 16.00 | 2,925,828 | +0.50(+3.20%) |
Dec 20, 2023 | 15.49 | 15.95 | 15.21 | 15.50 | 3,749,145 | +0.07(+0.44%) |
Dec 19, 2023 | 15.62 | 15.88 | 15.44 | 15.44 | 3,766,522 | -0.06(-0.37%) |
Dec 18, 2023 | 14.95 | 15.58 | 14.93 | 15.49 | 5,808,529 | +0.65(+4.36%) |
Dec 15, 2023 | 14.72 | 14.93 | 14.45 | 14.85 | 6,492,551 | +0.29(+1.99%) |
Dec 14, 2023 | 14.31 | 14.89 | 14.15 | 14.56 | 5,541,936 | +0.49(+3.51%) |
Dec 13, 2023 | 13.86 | 14.25 | 13.59 | 14.06 | 6,316,274 | +0.28(+2.03%) |
Dec 12, 2023 | 14.19 | 14.19 | 13.76 | 13.78 | 2,865,112 | -0.30(-2.13%) |
Dec 11, 2023 | 14.13 | 14.39 | 13.86 | 14.08 | 3,168,363 | +0.02(+0.14%) |
Dec 08, 2023 | 13.88 | 14.37 | 13.84 | 14.06 | 5,187,863 | +0.02(+0.14%) |
Dec 07, 2023 | 13.74 | 14.13 | 13.55 | 14.04 | 3,932,529 | +0.33(+2.40%) |
Dec 06, 2023 | 13.49 | 14.02 | 13.15 | 13.72 | 6,348,309 | +0.50(+3.80%) |
Dec 05, 2023 | 15.03 | 15.03 | 12.37 | 13.21 | 18,404,104 | -1.85(-12.26%) |
Dec 04, 2023 | 14.96 | 15.71 | 14.75 | 15.06 | 8,149,095 | +0.60(+4.14%) |
Dec 01, 2023 | 14.33 | 14.73 | 13.96 | 14.46 | 4,022,101 | +0.14(+0.94%) |
Nov 30, 2023 | 14.64 | 14.75 | 13.94 | 14.33 | 4,822,827 | -0.20(-1.40%) |
Nov 29, 2023 | 13.81 | 14.87 | 13.65 | 14.53 | 10,901,941 | +0.72(+5.18%) |
Nov 28, 2023 | 13.03 | 14.14 | 12.91 | 13.81 | 7,273,722 | +0.80(+6.17%) |
Nov 27, 2023 | 12.57 | 13.51 | 12.38 | 13.01 | 4,937,577 | +0.44(+3.46%) |
Nov 24, 2023 | 12.47 | 12.86 | 12.42 | 12.58 | 1,763,187 | +0.01(+0.08%) |
Nov 22, 2023 | 12.58 | 12.74 | 12.31 | 12.57 | 4,224,317 | +0.32(+2.60%) |
Nov 21, 2023 | 12.67 | 12.75 | 11.69 | 12.25 | 5,697,002 | -0.47(-3.70%) |
Nov 20, 2023 | 11.99 | 12.74 | 11.57 | 12.72 | 7,163,504 | +0.80(+6.68%) |
Nov 17, 2023 | 10.26 | 12.17 | 10.14 | 11.92 | 16,629,089 | +1.91(+19.06%) |
Nov 16, 2023 | 10.71 | 10.87 | 9.921 | 10.01 | 6,556,124 | -0.73(-6.79%) |
Nov 15, 2023 | 9.686 | 10.91 | 9.677 | 10.74 | 9,990,828 | +1.20(+12.56%) |
Nov 14, 2023 | 8.862 | 9.658 | 8.737 | 9.542 | 7,561,059 | +1.00(+11.67%) |
Nov 13, 2023 | 8.401 | 9.073 | 8.324 | 8.545 | 6,629,413 | +0.12(+1.48%) |
Nov 10, 2023 | 8.919 | 8.968 | 8.411 | 8.420 | 6,887,692 | -0.51(-5.69%) |
Nov 09, 2023 | 9.782 | 9.797 | 8.794 | 8.929 | 9,648,995 | -0.85(-8.73%) |
Nov 08, 2023 | 10.67 | 10.79 | 9.706 | 9.782 | 7,255,410 | -0.76(-7.19%) |
Nov 07, 2023 | 10.87 | 10.93 | 10.43 | 10.54 | 4,038,388 | -0.35(-3.17%) |
Nov 06, 2023 | 10.93 | 11.01 | 10.39 | 10.89 | 3,981,642 | +0.09(+0.80%) |
Nov 03, 2023 | 10.84 | 11.09 | 10.73 | 10.80 | 5,458,006 | +0.14(+1.35%) |
Nov 02, 2023 | 10.83 | 11.28 | 10.57 | 10.65 | 4,975,160 | -0.07(-0.63%) |
Nov 01, 2023 | 10.97 | 11.16 | 10.63 | 10.72 | 4,400,887 | -0.29(-2.61%) |
Oct 31, 2023 | 12.53 | 12.56 | 10.29 | 11.01 | 13,736,840 | -1.52(-12.10%) |
Oct 30, 2023 | 14.09 | 14.11 | 12.42 | 12.53 | 7,188,781 | -1.56(-11.10%) |
Oct 27, 2023 | 15.21 | 15.33 | 14.09 | 14.09 | 3,688,164 | -1.27(-8.25%) |
Oct 26, 2023 | 15.35 | 15.63 | 15.10 | 15.35 | 4,562,944 | -0.74(-4.59%) |
Oct 25, 2023 | 15.89 | 16.23 | 15.77 | 16.09 | 2,324,580 | +0.12(+0.78%) |
Oct 24, 2023 | 15.78 | 16.77 | 15.63 | 15.97 | 2,819,654 | +0.29(+1.83%) |
Oct 23, 2023 | 15.57 | 15.95 | 15.55 | 15.68 | 3,559,691 | +0.10(+0.67%) |
Oct 20, 2023 | 15.54 | 15.70 | 15.26 | 15.58 | 2,398,463 | +0.08(+0.49%) |
Oct 19, 2023 | 15.79 | 15.87 | 15.35 | 15.50 | 1,850,296 | -0.27(-1.69%) |
Oct 18, 2023 | 15.67 | 15.79 | 15.52 | 15.77 | 1,982,880 | +0.04(+0.24%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.32 | 15.73 | 2,180,610 | +0.45(+2.93%) |
Oct 16, 2023 | 15.30 | 15.38 | 15.18 | 15.28 | 2,693,734 | +0.10(+0.63%) |
Oct 13, 2023 | 15.49 | 15.58 | 14.95 | 15.18 | 4,148,833 | -0.14(-0.93%) |
Oct 12, 2023 | 15.82 | 15.82 | 15.31 | 15.33 | 2,196,042 | -0.26(-1.65%) |
Oct 11, 2023 | 15.82 | 16.03 | 15.57 | 15.59 | 1,451,573 | -0.34(-2.15%) |
Oct 10, 2023 | 16.19 | 16.29 | 15.83 | 15.93 | 1,350,538 | -0.13(-0.83%) |
Oct 09, 2023 | 15.63 | 16.17 | 15.56 | 16.06 | 1,872,388 | +0.21(+1.32%) |
Oct 06, 2023 | 15.76 | 16.28 | 15.76 | 15.85 | 1,282,296 | -0.03(-0.18%) |
Oct 05, 2023 | 15.88 | 15.92 | 15.59 | 15.88 | 1,088,530 | +0.09(+0.54%) |
Oct 04, 2023 | 15.55 | 15.87 | 15.54 | 15.79 | 1,524,919 | +0.28(+1.78%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.32 | 15.52 | 1,545,445 | -0.12(-0.79%) |
Oct 02, 2023 | 15.65 | 16.05 | 15.45 | 15.64 | 1,718,162 | -0.09(-0.55%) |
Sep 29, 2023 | 15.35 | 15.77 | 15.34 | 15.73 | 1,559,951 | +0.40(+2.61%) |
Sep 28, 2023 | 15.74 | 15.74 | 15.32 | 15.33 | 1,450,497 | -0.41(-2.60%) |
Sep 27, 2023 | 15.59 | 15.92 | 15.56 | 15.74 | 1,311,956 | +0.20(+1.29%) |
Sep 26, 2023 | 15.50 | 15.73 | 15.37 | 15.54 | 1,008,694 | -0.02(-0.12%) |
Sep 25, 2023 | 15.29 | 15.58 | 15.39 | 15.56 | 1,380,791 | +0.11(+0.74%) |
Sep 22, 2023 | 15.44 | 15.58 | 15.19 | 15.44 | 1,376,320 | -0.03(-0.18%) |
Sep 21, 2023 | 14.67 | 15.49 | 14.55 | 15.47 | 3,193,533 | +0.82(+5.63%) |
Sep 20, 2023 | 14.41 | 14.72 | 14.31 | 14.65 | 1,667,065 | +0.38(+2.66%) |
Sep 19, 2023 | 15.19 | 15.22 | 14.17 | 14.27 | 3,605,674 | -0.87(-5.76%) |
Sep 18, 2023 | 15.56 | 15.67 | 15.13 | 15.14 | 2,253,353 | -0.45(-2.92%) |
Sep 15, 2023 | 15.72 | 16.21 | 15.56 | 15.59 | 2,127,447 | -0.12(-0.78%) |
Sep 14, 2023 | 15.48 | 15.76 | 15.40 | 15.72 | 1,807,236 | +0.37(+2.41%) |
Sep 13, 2023 | 16.00 | 16.27 | 15.29 | 15.35 | 3,316,120 | -1.02(-6.25%) |
Sep 12, 2023 | 16.55 | 16.90 | 16.33 | 16.37 | 2,644,886 | -0.19(-1.14%) |
Sep 11, 2023 | 14.97 | 17.00 | 14.78 | 16.56 | 5,919,413 | +1.77(+11.98%) |
Sep 08, 2023 | 14.92 | 15.01 | 14.70 | 14.79 | 1,484,608 | -0.13(-0.89%) |
Sep 07, 2023 | 15.00 | 15.16 | 14.87 | 14.92 | 746,770 | -0.09(-0.63%) |
Sep 06, 2023 | 15.28 | 15.37 | 14.93 | 15.02 | 948,077 | -0.39(-2.52%) |
Sep 05, 2023 | 15.52 | 15.57 | 15.14 | 15.40 | 1,086,839 | -0.23(-1.45%) |
Sep 01, 2023 | 15.74 | 15.93 | 15.59 | 15.63 | 905,318 | +0.00(+0.00%) |
Aug 31, 2023 | 15.73 | 15.88 | 15.60 | 15.63 | 939,385 | -0.15(-0.96%) |
Aug 30, 2023 | 15.63 | 15.90 | 15.60 | 15.78 | 819,380 | +0.15(+0.97%) |
Aug 29, 2023 | 14.85 | 15.73 | 14.83 | 15.63 | 1,084,710 | +0.71(+4.76%) |
Aug 28, 2023 | 14.76 | 15.04 | 14.76 | 14.92 | 1,327,481 | +0.27(+1.81%) |
Aug 25, 2023 | 14.79 | 15.04 | 14.42 | 14.66 | 2,566,487 | -0.13(-0.90%) |
Aug 24, 2023 | 15.72 | 15.77 | 14.77 | 14.79 | 2,483,910 | -0.98(-6.19%) |
Aug 23, 2023 | 15.49 | 15.81 | 15.46 | 15.76 | 643,924 | +0.22(+1.39%) |
Aug 22, 2023 | 15.75 | 15.77 | 15.43 | 15.55 | 716,803 | -0.15(-0.96%) |
Aug 21, 2023 | 15.69 | 15.81 | 15.57 | 15.70 | 818,329 | +0.00(+0.00%) |
Aug 18, 2023 | 15.73 | 15.74 | 15.47 | 15.70 | 889,187 | -0.20(-1.24%) |
Aug 17, 2023 | 15.09 | 15.91 | 15.05 | 15.90 | 1,870,788 | +0.87(+5.76%) |
Aug 16, 2023 | 14.81 | 15.15 | 14.81 | 15.03 | 1,026,597 | +0.16(+1.08%) |
Aug 15, 2023 | 14.86 | 14.95 | 14.61 | 14.87 | 1,584,262 | -0.08(-0.50%) |
Aug 14, 2023 | 15.07 | 15.13 | 14.93 | 14.95 | 915,519 | -0.21(-1.37%) |
Aug 11, 2023 | 15.09 | 15.15 | 14.96 | 15.15 | 1,038,159 | +0.08(+0.50%) |
Aug 10, 2023 | 15.10 | 15.18 | 15.01 | 15.08 | 1,063,892 | +0.08(+0.50%) |
Aug 09, 2023 | 15.40 | 15.47 | 14.99 | 15.00 | 1,551,340 | -0.56(-3.57%) |
Aug 08, 2023 | 15.03 | 15.78 | 15.03 | 15.56 | 1,473,081 | +0.26(+1.72%) |
Aug 07, 2023 | 15.21 | 15.34 | 15.07 | 15.29 | 1,196,313 | +0.05(+0.31%) |
Aug 04, 2023 | 14.95 | 15.34 | 14.67 | 15.25 | 2,678,666 | +0.31(+2.08%) |
Aug 03, 2023 | 15.76 | 15.89 | 14.89 | 14.94 | 4,396,611 | -1.15(-7.14%) |
Aug 02, 2023 | 16.76 | 16.86 | 16.03 | 16.08 | 2,689,988 | -0.82(-4.85%) |