Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.17 | 12.49 | 12.00 | 12.21 | 382,808 | +0.20(+1.67%) |
May 17, 2024 | 12.03 | 12.22 | 11.77 | 12.01 | 396,443 | +0.03(+0.25%) |
May 16, 2024 | 12.18 | 12.80 | 11.80 | 11.98 | 756,106 | -0.19(-1.56%) |
May 15, 2024 | 11.16 | 12.54 | 11.02 | 12.17 | 1,167,408 | +1.13(+10.24%) |
May 14, 2024 | 11.00 | 11.68 | 10.91 | 11.04 | 512,277 | -0.02(-0.18%) |
May 13, 2024 | 10.78 | 11.70 | 10.66 | 11.06 | 862,989 | +0.28(+2.60%) |
May 10, 2024 | 11.63 | 11.71 | 10.40 | 10.78 | 1,279,733 | -0.72(-6.26%) |
May 09, 2024 | 10.18 | 11.79 | 9.510 | 11.50 | 3,769,518 | +1.03(+9.84%) |
May 08, 2024 | 8.650 | 10.54 | 8.210 | 10.47 | 19,160,136 | +3.73(+55.34%) |
May 07, 2024 | 6.760 | 6.930 | 6.602 | 6.740 | 342,989 | +0.00(+0.00%) |
May 06, 2024 | 6.810 | 6.990 | 6.670 | 6.740 | 217,774 | +0.02(+0.30%) |
May 03, 2024 | 6.650 | 6.919 | 6.600 | 6.720 | 251,266 | +0.24(+3.70%) |
May 02, 2024 | 6.120 | 6.540 | 6.040 | 6.480 | 206,414 | +0.47(+7.82%) |
May 01, 2024 | 5.860 | 6.250 | 5.860 | 6.010 | 178,599 | +0.17(+2.91%) |
Apr 30, 2024 | 5.970 | 6.000 | 5.800 | 5.840 | 216,602 | -0.19(-3.15%) |
Apr 29, 2024 | 5.950 | 6.290 | 5.940 | 6.030 | 467,300 | +0.11(+1.86%) |
Apr 26, 2024 | 5.710 | 6.001 | 5.680 | 5.920 | 338,936 | +0.23(+4.04%) |
Apr 25, 2024 | 6.160 | 6.223 | 5.500 | 5.690 | 627,902 | -0.64(-10.11%) |
Apr 24, 2024 | 5.920 | 6.920 | 5.800 | 6.330 | 601,170 | +0.59(+10.28%) |
Apr 23, 2024 | 5.700 | 5.980 | 5.675 | 5.740 | 176,430 | +0.05(+0.88%) |
Apr 22, 2024 | 5.840 | 5.920 | 5.460 | 5.690 | 310,895 | -0.11(-1.90%) |
Apr 19, 2024 | 5.810 | 5.925 | 5.680 | 5.800 | 257,905 | -0.06(-1.02%) |
Apr 18, 2024 | 5.930 | 5.970 | 5.620 | 5.860 | 220,474 | -0.05(-0.85%) |
Apr 17, 2024 | 6.050 | 6.154 | 5.880 | 5.910 | 239,228 | -0.08(-1.34%) |
Apr 16, 2024 | 6.100 | 6.160 | 5.950 | 5.990 | 230,554 | -0.17(-2.76%) |
Apr 15, 2024 | 6.330 | 6.350 | 6.150 | 6.160 | 206,431 | -0.17(-2.69%) |
Apr 12, 2024 | 6.350 | 6.490 | 6.190 | 6.330 | 158,746 | -0.13(-2.01%) |
Apr 11, 2024 | 6.300 | 6.540 | 6.240 | 6.460 | 139,552 | +0.18(+2.87%) |
Apr 10, 2024 | 6.500 | 6.600 | 6.220 | 6.280 | 264,688 | -0.48(-7.10%) |
Apr 09, 2024 | 6.760 | 6.820 | 6.600 | 6.760 | 131,440 | +0.05(+0.75%) |
Apr 08, 2024 | 6.890 | 7.060 | 6.650 | 6.710 | 207,293 | -0.15(-2.19%) |
Apr 05, 2024 | 6.870 | 7.180 | 6.790 | 6.860 | 302,437 | -0.08(-1.15%) |
Apr 04, 2024 | 7.260 | 7.560 | 6.900 | 6.940 | 458,921 | -0.18(-2.53%) |
Apr 03, 2024 | 6.700 | 7.340 | 6.684 | 7.120 | 309,540 | +0.36(+5.33%) |
Apr 02, 2024 | 6.600 | 6.850 | 6.400 | 6.760 | 230,904 | +0.01(+0.15%) |
Apr 01, 2024 | 6.600 | 6.810 | 6.400 | 6.750 | 254,777 | +0.15(+2.27%) |
Mar 28, 2024 | 6.460 | 6.740 | 6.380 | 6.600 | 208,886 | +0.13(+2.01%) |
Mar 27, 2024 | 6.020 | 6.470 | 6.010 | 6.470 | 184,960 | +0.47(+7.83%) |
Mar 26, 2024 | 6.070 | 6.220 | 5.890 | 6.000 | 248,742 | -0.04(-0.66%) |
Mar 25, 2024 | 6.350 | 6.390 | 6.020 | 6.040 | 311,503 | -0.25(-3.97%) |
Mar 22, 2024 | 6.490 | 6.525 | 6.260 | 6.290 | 232,911 | -0.21(-3.23%) |
Mar 21, 2024 | 6.570 | 6.810 | 6.455 | 6.500 | 218,810 | -0.06(-0.91%) |
Mar 20, 2024 | 6.310 | 6.604 | 6.220 | 6.560 | 204,776 | +0.22(+3.47%) |
Mar 19, 2024 | 6.320 | 6.430 | 6.130 | 6.340 | 247,595 | -0.04(-0.63%) |
Mar 18, 2024 | 6.350 | 6.430 | 6.080 | 6.380 | 250,895 | +0.08(+1.27%) |
Mar 15, 2024 | 6.200 | 6.450 | 6.150 | 6.300 | 288,412 | +0.09(+1.45%) |
Mar 14, 2024 | 6.440 | 6.670 | 6.175 | 6.210 | 426,313 | -0.27(-4.17%) |
Mar 13, 2024 | 6.300 | 6.780 | 6.165 | 6.480 | 612,858 | +0.50(+8.27%) |
Mar 12, 2024 | 7.130 | 7.140 | 5.930 | 5.985 | 991,706 | -1.17(-16.29%) |
Mar 11, 2024 | 7.130 | 7.205 | 7.010 | 7.150 | 193,014 | -0.03(-0.42%) |
Mar 08, 2024 | 7.390 | 7.620 | 7.140 | 7.180 | 295,468 | -0.18(-2.45%) |
Mar 07, 2024 | 7.500 | 7.535 | 7.132 | 7.360 | 380,144 | -0.06(-0.81%) |
Mar 06, 2024 | 7.240 | 7.740 | 7.000 | 7.420 | 533,154 | +0.28(+3.92%) |
Mar 05, 2024 | 7.170 | 7.280 | 6.930 | 7.140 | 392,854 | -0.15(-2.06%) |
Mar 04, 2024 | 7.400 | 7.500 | 7.070 | 7.290 | 512,743 | -0.08(-1.09%) |
Mar 01, 2024 | 7.420 | 7.530 | 7.190 | 7.370 | 324,850 | -0.03(-0.41%) |
Feb 29, 2024 | 7.550 | 7.704 | 7.331 | 7.400 | 371,486 | -0.01(-0.13%) |
Feb 28, 2024 | 7.470 | 7.680 | 7.174 | 7.410 | 552,376 | -0.14(-1.85%) |
Feb 27, 2024 | 6.960 | 7.890 | 6.920 | 7.550 | 772,374 | +0.47(+6.64%) |
Feb 26, 2024 | 7.110 | 7.400 | 6.780 | 7.080 | 1,137,994 | +0.01(+0.14%) |
Feb 23, 2024 | 9.400 | 9.400 | 6.850 | 7.070 | 2,016,324 | -1.41(-16.63%) |
Feb 22, 2024 | 8.640 | 9.150 | 8.400 | 8.480 | 877,277 | -0.02(-0.24%) |
Feb 21, 2024 | 8.670 | 8.790 | 8.350 | 8.500 | 564,114 | -0.24(-2.75%) |
Feb 20, 2024 | 7.970 | 8.760 | 7.720 | 8.740 | 722,397 | +0.55(+6.72%) |
Feb 16, 2024 | 8.750 | 8.750 | 7.080 | 8.190 | 2,167,343 | -0.33(-3.87%) |
Feb 15, 2024 | 12.36 | 12.48 | 8.445 | 8.520 | 3,225,331 | -3.74(-30.48%) |
Feb 14, 2024 | 11.29 | 12.39 | 11.26 | 12.26 | 593,001 | +1.38(+12.64%) |
Feb 13, 2024 | 11.10 | 11.14 | 10.66 | 10.88 | 620,298 | -0.74(-6.37%) |
Feb 12, 2024 | 11.64 | 12.17 | 11.42 | 11.62 | 347,841 | -0.01(-0.09%) |
Feb 09, 2024 | 11.49 | 11.89 | 11.20 | 11.63 | 425,151 | +0.32(+2.83%) |
Feb 08, 2024 | 10.55 | 11.32 | 10.35 | 11.31 | 322,359 | +0.82(+7.82%) |
Feb 07, 2024 | 10.77 | 10.77 | 10.38 | 10.49 | 258,183 | -0.22(-2.05%) |
Feb 06, 2024 | 10.23 | 10.73 | 10.05 | 10.71 | 249,663 | +0.49(+4.79%) |
Feb 05, 2024 | 10.58 | 10.60 | 10.02 | 10.22 | 306,767 | -0.50(-4.66%) |
Feb 02, 2024 | 10.70 | 10.78 | 10.37 | 10.72 | 267,155 | -0.08(-0.74%) |
Feb 01, 2024 | 10.57 | 11.18 | 10.38 | 10.80 | 389,137 | +0.43(+4.15%) |
Jan 31, 2024 | 10.80 | 10.91 | 10.32 | 10.37 | 352,435 | -0.48(-4.42%) |
Jan 30, 2024 | 11.13 | 11.28 | 10.66 | 10.85 | 515,144 | +0.05(+0.46%) |
Jan 29, 2024 | 10.07 | 10.92 | 9.820 | 10.80 | 602,704 | +0.65(+6.40%) |
Jan 26, 2024 | 10.60 | 10.81 | 9.960 | 10.15 | 258,902 | -0.14(-1.36%) |
Jan 25, 2024 | 10.65 | 10.74 | 10.08 | 10.29 | 344,391 | -0.18(-1.72%) |
Jan 24, 2024 | 10.50 | 11.12 | 10.31 | 10.47 | 702,772 | +0.20(+1.90%) |
Jan 23, 2024 | 10.23 | 10.57 | 10.00 | 10.28 | 945,105 | +0.26(+2.54%) |
Jan 22, 2024 | 8.900 | 10.14 | 8.810 | 10.02 | 1,019,872 | +1.36(+15.70%) |
Jan 19, 2024 | 8.290 | 8.660 | 8.040 | 8.660 | 596,808 | +0.45(+5.48%) |
Jan 18, 2024 | 7.710 | 8.580 | 7.610 | 8.210 | 1,183,997 | +0.60(+7.88%) |
Jan 17, 2024 | 7.430 | 7.756 | 7.400 | 7.610 | 224,806 | -0.01(-0.13%) |
Jan 16, 2024 | 7.660 | 7.691 | 7.420 | 7.620 | 352,668 | -0.03(-0.39%) |
Jan 12, 2024 | 7.630 | 7.910 | 7.580 | 7.650 | 215,751 | +0.10(+1.32%) |
Jan 11, 2024 | 7.530 | 7.610 | 7.310 | 7.550 | 187,346 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.580 | 7.300 | 7.530 | 242,766 | -0.01(-0.13%) |
Jan 09, 2024 | 7.540 | 7.830 | 7.410 | 7.540 | 235,091 | -0.18(-2.33%) |
Jan 08, 2024 | 7.580 | 7.810 | 7.510 | 7.720 | 212,182 | +0.14(+1.85%) |
Jan 05, 2024 | 7.620 | 7.780 | 7.550 | 7.580 | 207,120 | -0.09(-1.17%) |
Jan 04, 2024 | 7.700 | 7.910 | 7.590 | 7.670 | 235,958 | -0.04(-0.52%) |
Jan 03, 2024 | 7.630 | 8.090 | 7.300 | 7.710 | 415,333 | -0.08(-1.03%) |
Jan 02, 2024 | 8.000 | 8.020 | 7.650 | 7.790 | 368,945 | -0.35(-4.30%) |
Dec 29, 2023 | 8.460 | 8.540 | 8.090 | 8.140 | 301,000 | -0.34(-4.01%) |
Dec 28, 2023 | 8.540 | 8.670 | 8.380 | 8.480 | 151,938 | -0.11(-1.28%) |
Dec 27, 2023 | 8.540 | 8.628 | 8.410 | 8.590 | 178,939 | +0.01(+0.12%) |
Dec 26, 2023 | 8.600 | 8.670 | 8.461 | 8.580 | 164,943 | +0.00(+0.00%) |
Dec 22, 2023 | 8.560 | 8.860 | 8.520 | 8.580 | 248,012 | +0.03(+0.35%) |
Dec 21, 2023 | 8.340 | 8.620 | 8.320 | 8.550 | 240,347 | +0.30(+3.64%) |
Dec 20, 2023 | 8.740 | 8.760 | 8.230 | 8.250 | 299,170 | -0.53(-6.04%) |
Dec 19, 2023 | 8.540 | 8.860 | 8.540 | 8.780 | 242,981 | +0.33(+3.91%) |
Dec 18, 2023 | 8.520 | 8.665 | 8.170 | 8.450 | 389,441 | -0.07(-0.82%) |
Dec 15, 2023 | 9.170 | 9.220 | 8.250 | 8.520 | 625,026 | -0.49(-5.44%) |
Dec 14, 2023 | 9.240 | 9.290 | 8.920 | 9.010 | 482,785 | +0.12(+1.35%) |
Dec 13, 2023 | 8.390 | 8.910 | 8.110 | 8.890 | 315,612 | +0.56(+6.72%) |
Dec 12, 2023 | 8.440 | 8.550 | 8.150 | 8.330 | 365,599 | -0.10(-1.19%) |
Dec 11, 2023 | 8.240 | 8.558 | 8.100 | 8.430 | 356,478 | +0.26(+3.18%) |
Dec 08, 2023 | 8.050 | 8.400 | 7.900 | 8.170 | 361,647 | +0.12(+1.49%) |
Dec 07, 2023 | 7.660 | 8.299 | 7.490 | 8.050 | 506,551 | +0.45(+5.92%) |
Dec 06, 2023 | 7.550 | 7.680 | 7.400 | 7.600 | 460,249 | +0.14(+1.88%) |
Dec 05, 2023 | 7.170 | 7.510 | 7.150 | 7.460 | 300,388 | +0.27(+3.76%) |
Dec 04, 2023 | 7.360 | 7.500 | 7.000 | 7.190 | 377,829 | -0.14(-1.91%) |
Dec 01, 2023 | 6.760 | 7.340 | 6.700 | 7.330 | 456,448 | +0.57(+8.43%) |
Nov 30, 2023 | 6.850 | 7.000 | 6.600 | 6.760 | 333,555 | -0.08(-1.17%) |
Nov 29, 2023 | 6.490 | 7.018 | 6.475 | 6.840 | 553,764 | +0.40(+6.21%) |
Nov 28, 2023 | 6.350 | 6.561 | 6.270 | 6.440 | 609,692 | +0.04(+0.63%) |
Nov 27, 2023 | 6.830 | 7.110 | 5.710 | 6.400 | 1,984,174 | -0.36(-5.33%) |
Nov 24, 2023 | 6.610 | 7.000 | 6.400 | 6.760 | 602,240 | +0.12(+1.81%) |
Nov 22, 2023 | 8.480 | 8.550 | 6.570 | 6.640 | 1,954,635 | -1.73(-20.67%) |
Nov 21, 2023 | 8.560 | 8.592 | 8.320 | 8.370 | 249,154 | -0.26(-3.01%) |
Nov 20, 2023 | 8.970 | 9.055 | 8.582 | 8.630 | 281,069 | -0.33(-3.68%) |
Nov 17, 2023 | 8.750 | 9.105 | 8.750 | 8.960 | 206,723 | +0.28(+3.23%) |
Nov 16, 2023 | 9.050 | 9.270 | 8.600 | 8.680 | 232,627 | -0.51(-5.55%) |
Nov 15, 2023 | 8.920 | 9.680 | 8.865 | 9.190 | 502,552 | +0.31(+3.49%) |
Nov 14, 2023 | 8.620 | 9.040 | 8.160 | 8.880 | 496,588 | +0.65(+7.90%) |
Nov 13, 2023 | 8.250 | 8.380 | 8.080 | 8.230 | 330,008 | -0.12(-1.44%) |
Nov 10, 2023 | 8.440 | 8.520 | 8.060 | 8.350 | 248,690 | -0.13(-1.53%) |
Nov 09, 2023 | 8.690 | 9.145 | 8.420 | 8.480 | 479,432 | -0.19(-2.19%) |
Nov 08, 2023 | 8.690 | 8.740 | 8.370 | 8.670 | 228,600 | +0.02(+0.23%) |
Nov 07, 2023 | 8.870 | 9.080 | 8.530 | 8.650 | 361,172 | -0.23(-2.59%) |
Nov 06, 2023 | 9.000 | 9.560 | 8.660 | 8.880 | 474,449 | +0.03(+0.34%) |
Nov 03, 2023 | 8.310 | 8.980 | 7.860 | 8.850 | 700,760 | +0.78(+9.67%) |
Nov 02, 2023 | 7.750 | 8.150 | 7.665 | 8.070 | 559,418 | +0.62(+8.32%) |
Nov 01, 2023 | 7.410 | 7.580 | 7.180 | 7.450 | 340,613 | -0.05(-0.67%) |
Oct 31, 2023 | 7.290 | 7.570 | 7.120 | 7.500 | 388,202 | +0.21(+2.88%) |
Oct 30, 2023 | 6.950 | 7.370 | 6.910 | 7.290 | 464,249 | +0.40(+5.81%) |
Oct 27, 2023 | 6.980 | 7.080 | 6.820 | 6.890 | 174,877 | -0.06(-0.86%) |
Oct 26, 2023 | 6.760 | 7.120 | 6.630 | 6.950 | 315,940 | +0.19(+2.81%) |
Oct 25, 2023 | 6.820 | 6.900 | 6.660 | 6.760 | 206,011 | -0.13(-1.89%) |
Oct 24, 2023 | 6.750 | 6.920 | 6.690 | 6.890 | 220,592 | +0.15(+2.23%) |
Oct 23, 2023 | 6.850 | 7.030 | 6.720 | 6.740 | 222,801 | -0.14(-2.03%) |
Oct 20, 2023 | 7.270 | 7.300 | 6.750 | 6.880 | 341,774 | -0.40(-5.49%) |
Oct 19, 2023 | 7.120 | 7.350 | 7.016 | 7.280 | 277,231 | +0.15(+2.10%) |
Oct 18, 2023 | 7.400 | 7.453 | 7.070 | 7.130 | 355,227 | -0.39(-5.19%) |
Oct 17, 2023 | 7.100 | 8.130 | 7.100 | 7.520 | 554,481 | +0.33(+4.59%) |
Oct 16, 2023 | 6.840 | 7.200 | 6.800 | 7.190 | 403,742 | +0.35(+5.12%) |
Oct 13, 2023 | 7.390 | 7.440 | 6.740 | 6.840 | 713,280 | -0.52(-7.07%) |
Oct 12, 2023 | 7.650 | 7.764 | 7.244 | 7.360 | 557,283 | -0.33(-4.29%) |
Oct 11, 2023 | 8.070 | 8.390 | 7.630 | 7.690 | 513,049 | -0.38(-4.71%) |
Oct 10, 2023 | 8.280 | 8.620 | 8.050 | 8.070 | 277,327 | -0.18(-2.18%) |
Oct 09, 2023 | 8.390 | 8.520 | 8.030 | 8.250 | 232,017 | -0.27(-3.17%) |
Oct 06, 2023 | 8.180 | 8.580 | 7.960 | 8.520 | 287,910 | +0.22(+2.65%) |
Oct 05, 2023 | 8.360 | 8.410 | 8.180 | 8.300 | 236,138 | -0.09(-1.07%) |
Oct 04, 2023 | 8.350 | 8.705 | 7.990 | 8.390 | 280,523 | +0.44(+5.53%) |
Oct 03, 2023 | 8.930 | 8.960 | 7.895 | 7.950 | 497,744 | -1.07(-11.86%) |
Oct 02, 2023 | 8.550 | 9.370 | 8.530 | 9.020 | 698,645 | +0.49(+5.74%) |
Sep 29, 2023 | 8.390 | 8.770 | 8.230 | 8.530 | 440,773 | +0.30(+3.65%) |
Sep 28, 2023 | 8.380 | 8.530 | 8.180 | 8.230 | 332,010 | -0.16(-1.91%) |
Sep 27, 2023 | 8.150 | 8.460 | 8.060 | 8.390 | 402,144 | +0.29(+3.58%) |
Sep 26, 2023 | 7.950 | 8.340 | 7.950 | 8.100 | 395,597 | +0.02(+0.25%) |
Sep 25, 2023 | 7.600 | 8.210 | 8.000 | 8.080 | 404,808 | +0.37(+4.80%) |
Sep 22, 2023 | 7.780 | 7.945 | 7.530 | 7.710 | 518,064 | -0.07(-0.90%) |
Sep 21, 2023 | 7.520 | 7.870 | 7.400 | 7.780 | 491,404 | +0.06(+0.78%) |
Sep 20, 2023 | 7.820 | 8.110 | 7.680 | 7.720 | 341,659 | -0.09(-1.15%) |
Sep 19, 2023 | 7.910 | 8.140 | 7.700 | 7.810 | 490,080 | -0.11(-1.39%) |
Sep 18, 2023 | 7.850 | 8.300 | 7.690 | 7.920 | 953,250 | +0.00(+0.00%) |
Sep 15, 2023 | 8.440 | 8.490 | 7.850 | 7.920 | 1,036,348 | -0.51(-6.05%) |
Sep 14, 2023 | 8.850 | 9.000 | 8.345 | 8.430 | 741,500 | -0.42(-4.75%) |
Sep 13, 2023 | 9.230 | 9.230 | 8.770 | 8.850 | 900,903 | -0.38(-4.12%) |
Sep 12, 2023 | 9.130 | 9.590 | 8.830 | 9.230 | 1,090,842 | -0.02(-0.22%) |
Sep 11, 2023 | 10.10 | 10.24 | 9.130 | 9.250 | 1,464,374 | -0.81(-8.05%) |
Sep 08, 2023 | 11.05 | 11.05 | 9.725 | 10.06 | 1,422,287 | -0.97(-8.79%) |
Sep 07, 2023 | 11.28 | 11.53 | 10.87 | 11.03 | 574,393 | -0.44(-3.84%) |
Sep 06, 2023 | 11.44 | 12.17 | 11.38 | 11.47 | 395,954 | -0.08(-0.69%) |
Sep 05, 2023 | 11.70 | 11.86 | 11.11 | 11.55 | 746,544 | -0.31(-2.61%) |
Sep 01, 2023 | 13.20 | 13.49 | 11.66 | 11.86 | 1,277,963 | -1.14(-8.77%) |
Aug 31, 2023 | 14.98 | 15.01 | 12.98 | 13.00 | 759,575 | -1.91(-12.81%) |
Aug 30, 2023 | 14.56 | 15.36 | 14.01 | 14.91 | 927,943 | +0.35(+2.40%) |
Aug 29, 2023 | 14.11 | 15.11 | 14.10 | 14.56 | 1,036,865 | +0.83(+6.05%) |
Aug 28, 2023 | 13.79 | 15.20 | 13.33 | 13.73 | 1,231,644 | +0.14(+1.03%) |
Aug 25, 2023 | 13.10 | 13.80 | 12.75 | 13.59 | 437,079 | +0.57(+4.38%) |
Aug 24, 2023 | 13.90 | 14.04 | 12.74 | 13.02 | 463,591 | -0.40(-2.98%) |
Aug 23, 2023 | 13.24 | 13.76 | 13.22 | 13.42 | 643,384 | +0.19(+1.44%) |
Aug 22, 2023 | 14.00 | 14.07 | 13.12 | 13.23 | 490,154 | -0.44(-3.22%) |
Aug 21, 2023 | 13.78 | 14.08 | 13.36 | 13.67 | 466,642 | +0.08(+0.59%) |
Aug 18, 2023 | 12.70 | 13.61 | 12.64 | 13.59 | 349,202 | +0.53(+4.06%) |
Aug 17, 2023 | 13.18 | 13.42 | 12.59 | 13.06 | 347,789 | -0.09(-0.68%) |
Aug 16, 2023 | 12.97 | 13.47 | 12.72 | 13.15 | 276,810 | +0.10(+0.77%) |
Aug 15, 2023 | 14.14 | 14.94 | 12.65 | 13.05 | 917,991 | -1.18(-8.29%) |
Aug 14, 2023 | 13.09 | 14.45 | 13.04 | 14.23 | 1,011,492 | +0.89(+6.67%) |
Aug 11, 2023 | 12.80 | 13.88 | 12.01 | 13.34 | 2,088,029 | +2.63(+24.56%) |
Aug 10, 2023 | 10.50 | 10.88 | 10.38 | 10.71 | 567,490 | +0.28(+2.68%) |
Aug 09, 2023 | 11.08 | 11.10 | 10.12 | 10.43 | 503,228 | -0.68(-6.12%) |
Aug 08, 2023 | 10.77 | 11.21 | 10.66 | 11.11 | 226,395 | -0.05(-0.45%) |
Aug 07, 2023 | 11.80 | 12.02 | 10.63 | 11.16 | 427,429 | -0.63(-5.34%) |
Aug 04, 2023 | 12.19 | 12.29 | 11.46 | 11.79 | 306,691 | -0.18(-1.50%) |
Aug 03, 2023 | 12.21 | 12.75 | 11.85 | 11.97 | 331,489 | -0.22(-1.80%) |
Aug 02, 2023 | 12.88 | 12.98 | 12.02 | 12.19 | 355,767 | -1.00(-7.58%) |
Aug 01, 2023 | 12.81 | 13.44 | 12.60 | 13.19 | 411,596 | +0.36(+2.81%) |
Jul 31, 2023 | 12.19 | 13.21 | 12.13 | 12.83 | 526,882 | +1.02(+8.64%) |
Jul 28, 2023 | 11.50 | 11.91 | 11.31 | 11.81 | 310,901 | +0.58(+5.16%) |
Jul 27, 2023 | 12.28 | 12.28 | 11.05 | 11.23 | 500,204 | -0.91(-7.50%) |
Jul 26, 2023 | 12.41 | 12.67 | 11.84 | 12.14 | 356,852 | -0.27(-2.18%) |
Jul 25, 2023 | 11.90 | 12.43 | 11.85 | 12.41 | 329,122 | +0.54(+4.55%) |
Jul 24, 2023 | 11.77 | 12.37 | 11.41 | 11.87 | 397,441 | +0.12(+1.02%) |
Jul 21, 2023 | 12.42 | 12.42 | 11.67 | 11.75 | 272,314 | -0.40(-3.29%) |
Jul 20, 2023 | 13.24 | 13.26 | 11.67 | 12.15 | 726,359 | -1.35(-10.00%) |
Jul 19, 2023 | 13.05 | 14.05 | 12.63 | 13.50 | 930,160 | +0.42(+3.21%) |
Jul 18, 2023 | 11.68 | 13.70 | 11.60 | 13.08 | 2,417,443 | +2.38(+22.24%) |
Jul 17, 2023 | 10.46 | 10.88 | 10.25 | 10.70 | 293,470 | +0.24(+2.29%) |
Jul 14, 2023 | 11.07 | 11.16 | 10.34 | 10.46 | 261,797 | -0.57(-5.17%) |
Jul 13, 2023 | 10.64 | 11.13 | 10.26 | 11.03 | 474,191 | +0.37(+3.47%) |
Jul 12, 2023 | 11.23 | 11.48 | 10.60 | 10.66 | 375,176 | -0.28(-2.56%) |
Jul 11, 2023 | 11.34 | 11.40 | 10.78 | 10.94 | 321,079 | -0.36(-3.19%) |
Jul 10, 2023 | 10.53 | 11.44 | 10.45 | 11.30 | 370,732 | +0.69(+6.50%) |
Jul 07, 2023 | 10.42 | 10.90 | 10.31 | 10.61 | 315,503 | +0.23(+2.22%) |
Jul 06, 2023 | 10.50 | 10.55 | 9.960 | 10.38 | 380,430 | -0.33(-3.08%) |
Jul 05, 2023 | 11.08 | 11.15 | 10.64 | 10.71 | 250,163 | -0.40(-3.60%) |
Jul 03, 2023 | 11.54 | 11.56 | 10.71 | 11.11 | 300,532 | -0.22(-1.94%) |
Jun 30, 2023 | 11.37 | 11.52 | 10.82 | 11.33 | 299,224 | +0.14(+1.25%) |
Jun 29, 2023 | 11.80 | 12.30 | 10.93 | 11.19 | 339,032 | -0.46(-3.95%) |
Jun 28, 2023 | 11.06 | 11.78 | 10.87 | 11.65 | 622,531 | +0.48(+4.30%) |
Jun 27, 2023 | 10.51 | 11.49 | 10.40 | 11.17 | 782,795 | +0.97(+9.51%) |
Jun 26, 2023 | 10.32 | 10.51 | 9.560 | 10.20 | 949,111 | -0.30(-2.86%) |
Jun 23, 2023 | 12.67 | 12.99 | 9.930 | 10.50 | 3,862,009 | -2.54(-19.48%) |
Jun 22, 2023 | 13.00 | 13.10 | 11.94 | 13.04 | 597,860 | -0.23(-1.73%) |
Jun 21, 2023 | 12.84 | 14.22 | 12.84 | 13.27 | 1,660,354 | +1.10(+9.04%) |
Jun 20, 2023 | 11.95 | 12.58 | 11.61 | 12.17 | 485,538 | +0.23(+1.93%) |
Jun 16, 2023 | 11.76 | 12.08 | 11.27 | 11.94 | 517,175 | +0.18(+1.53%) |