Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.39 | 16.84 | 14.53 | 16.59 | 3,038,648 | +1.19(+7.73%) |
May 16, 2024 | 15.87 | 15.94 | 15.05 | 15.40 | 584,716 | -0.50(-3.14%) |
May 15, 2024 | 15.41 | 16.57 | 15.41 | 15.90 | 979,111 | +0.95(+6.35%) |
May 14, 2024 | 14.55 | 15.21 | 14.50 | 14.95 | 1,491,701 | +1.01(+7.25%) |
May 13, 2024 | 13.69 | 13.98 | 13.55 | 13.94 | 326,778 | +0.43(+3.18%) |
May 10, 2024 | 14.05 | 14.05 | 13.23 | 13.51 | 335,009 | -0.44(-3.15%) |
May 09, 2024 | 14.06 | 14.52 | 13.79 | 13.95 | 612,560 | -0.03(-0.21%) |
May 08, 2024 | 13.86 | 14.31 | 13.56 | 13.98 | 710,346 | -0.18(-1.27%) |
May 07, 2024 | 13.29 | 14.37 | 13.18 | 14.16 | 644,614 | +0.94(+7.11%) |
May 06, 2024 | 12.81 | 13.51 | 12.77 | 13.22 | 670,780 | +0.44(+3.44%) |
May 03, 2024 | 13.15 | 13.73 | 12.70 | 12.78 | 465,539 | +0.05(+0.39%) |
May 02, 2024 | 13.40 | 13.40 | 12.61 | 12.73 | 1,200,167 | -0.35(-2.68%) |
May 01, 2024 | 12.08 | 13.60 | 12.04 | 13.08 | 1,156,061 | +1.06(+8.82%) |
Apr 30, 2024 | 12.25 | 12.50 | 11.90 | 12.02 | 1,505,032 | -0.45(-3.61%) |
Apr 29, 2024 | 12.57 | 12.98 | 12.37 | 12.47 | 1,131,916 | +0.11(+0.89%) |
Apr 26, 2024 | 12.49 | 12.61 | 12.17 | 12.36 | 599,965 | +0.00(+0.00%) |
Apr 25, 2024 | 13.29 | 13.34 | 12.27 | 12.36 | 966,502 | -1.39(-10.11%) |
Apr 24, 2024 | 14.05 | 14.42 | 13.52 | 13.75 | 519,873 | -0.38(-2.69%) |
Apr 23, 2024 | 13.59 | 14.44 | 13.59 | 14.13 | 895,076 | +0.55(+4.05%) |
Apr 22, 2024 | 13.69 | 14.10 | 13.30 | 13.58 | 574,496 | -0.01(-0.07%) |
Apr 19, 2024 | 14.33 | 14.84 | 12.95 | 13.59 | 1,017,281 | -0.85(-5.89%) |
Apr 18, 2024 | 14.11 | 14.60 | 13.64 | 14.44 | 1,489,147 | +0.36(+2.56%) |
Apr 17, 2024 | 15.10 | 15.22 | 13.90 | 14.08 | 1,360,922 | -0.57(-3.89%) |
Apr 16, 2024 | 15.40 | 15.40 | 14.39 | 14.65 | 1,932,534 | -0.81(-5.24%) |
Apr 15, 2024 | 16.71 | 16.71 | 15.44 | 15.46 | 2,523,949 | -1.28(-7.65%) |
Apr 12, 2024 | 16.45 | 16.81 | 15.40 | 16.74 | 3,881,443 | -0.47(-2.73%) |
Apr 11, 2024 | 17.09 | 18.12 | 16.36 | 17.21 | 1,060,001 | +1.52(+9.69%) |
Apr 10, 2024 | 16.67 | 17.00 | 15.46 | 15.69 | 3,500,517 | -1.79(-10.24%) |
Apr 09, 2024 | 13.95 | 17.51 | 13.81 | 17.48 | 1,908,522 | +3.68(+26.67%) |
Apr 08, 2024 | 14.12 | 14.12 | 13.48 | 13.80 | 633,630 | -0.10(-0.72%) |
Apr 05, 2024 | 14.14 | 14.16 | 13.51 | 13.90 | 416,768 | -0.04(-0.29%) |
Apr 04, 2024 | 14.75 | 15.19 | 13.80 | 13.94 | 921,812 | -0.65(-4.46%) |
Apr 03, 2024 | 14.67 | 14.77 | 13.77 | 14.59 | 621,302 | -0.27(-1.82%) |
Apr 02, 2024 | 14.21 | 15.12 | 13.92 | 14.86 | 763,860 | +0.28(+1.92%) |
Apr 01, 2024 | 14.59 | 15.28 | 14.13 | 14.58 | 881,486 | -0.12(-0.82%) |
Mar 28, 2024 | 14.54 | 14.92 | 14.92 | 14.70 | 1,311,582 | +0.16(+1.10%) |
Mar 27, 2024 | 13.19 | 14.61 | 12.55 | 14.54 | 1,391,204 | +1.52(+11.67%) |
Mar 26, 2024 | 13.81 | 14.36 | 12.91 | 13.02 | 672,034 | -0.51(-3.77%) |
Mar 25, 2024 | 13.45 | 14.44 | 13.36 | 13.53 | 549,000 | +0.11(+0.82%) |
Mar 22, 2024 | 13.09 | 13.48 | 12.77 | 13.42 | 531,994 | +0.40(+3.07%) |
Mar 21, 2024 | 13.48 | 13.83 | 13.02 | 13.02 | 498,839 | -0.26(-1.96%) |
Mar 20, 2024 | 12.70 | 13.46 | 12.36 | 13.28 | 505,497 | +0.54(+4.24%) |
Mar 19, 2024 | 12.73 | 13.18 | 12.61 | 12.74 | 664,814 | -0.10(-0.78%) |
Mar 18, 2024 | 13.10 | 13.49 | 12.26 | 12.84 | 1,312,958 | -0.24(-1.83%) |
Mar 15, 2024 | 13.97 | 14.78 | 13.04 | 13.08 | 3,891,471 | -0.96(-6.84%) |
Mar 14, 2024 | 14.37 | 15.00 | 13.93 | 14.04 | 1,379,788 | -0.44(-3.04%) |
Mar 13, 2024 | 14.28 | 15.27 | 14.25 | 14.48 | 706,110 | +0.10(+0.70%) |
Mar 12, 2024 | 14.11 | 14.80 | 13.92 | 14.38 | 933,557 | +0.25(+1.77%) |
Mar 11, 2024 | 15.02 | 15.65 | 14.08 | 14.13 | 907,150 | -0.72(-4.85%) |
Mar 08, 2024 | 14.85 | 15.82 | 14.45 | 14.85 | 548,524 | +0.35(+2.41%) |
Mar 07, 2024 | 15.76 | 16.11 | 14.30 | 14.50 | 1,199,288 | -1.16(-7.41%) |
Mar 06, 2024 | 13.74 | 15.93 | 13.44 | 15.66 | 1,453,537 | +2.32(+17.39%) |
Mar 05, 2024 | 13.23 | 13.52 | 12.97 | 13.34 | 531,042 | -0.12(-0.89%) |
Mar 04, 2024 | 13.89 | 14.12 | 13.24 | 13.46 | 579,581 | -0.10(-0.74%) |
Mar 01, 2024 | 12.36 | 13.87 | 12.36 | 13.56 | 704,709 | +1.21(+9.80%) |
Feb 29, 2024 | 12.36 | 12.66 | 12.10 | 12.35 | 823,681 | +0.44(+3.69%) |
Feb 28, 2024 | 11.68 | 12.00 | 11.45 | 11.91 | 791,491 | +0.03(+0.25%) |
Feb 27, 2024 | 11.37 | 12.10 | 11.20 | 11.88 | 842,677 | +0.73(+6.55%) |
Feb 26, 2024 | 10.20 | 11.31 | 10.16 | 11.15 | 756,751 | +0.95(+9.31%) |
Feb 23, 2024 | 10.51 | 10.70 | 10.18 | 10.20 | 970,328 | -0.35(-3.32%) |
Feb 22, 2024 | 10.01 | 10.66 | 9.911 | 10.55 | 2,448,480 | +0.51(+5.08%) |
Feb 21, 2024 | 10.00 | 10.29 | 9.770 | 10.04 | 1,169,088 | -0.05(-0.50%) |
Feb 20, 2024 | 9.520 | 10.17 | 9.520 | 10.09 | 722,585 | +0.22(+2.23%) |
Feb 16, 2024 | 9.250 | 10.17 | 9.250 | 9.870 | 879,527 | +0.02(+0.20%) |
Feb 15, 2024 | 9.350 | 9.940 | 9.220 | 9.850 | 470,928 | +0.64(+6.95%) |
Feb 14, 2024 | 8.970 | 9.230 | 8.840 | 9.210 | 382,936 | +0.49(+5.62%) |
Feb 13, 2024 | 8.820 | 8.820 | 8.370 | 8.720 | 485,263 | -0.65(-6.94%) |
Feb 12, 2024 | 8.860 | 9.410 | 8.850 | 9.370 | 1,165,119 | +0.52(+5.88%) |
Feb 09, 2024 | 8.820 | 8.980 | 8.650 | 8.850 | 329,961 | +0.23(+2.67%) |
Feb 08, 2024 | 8.330 | 8.675 | 8.110 | 8.620 | 349,073 | +0.33(+3.98%) |
Feb 07, 2024 | 8.530 | 8.740 | 8.192 | 8.290 | 312,510 | -0.25(-2.93%) |
Feb 06, 2024 | 8.370 | 8.770 | 8.370 | 8.540 | 400,128 | +0.13(+1.55%) |
Feb 05, 2024 | 8.120 | 8.470 | 7.920 | 8.410 | 1,137,163 | +0.27(+3.32%) |
Feb 02, 2024 | 8.110 | 8.230 | 7.840 | 8.140 | 324,257 | -0.01(-0.12%) |
Feb 01, 2024 | 7.940 | 8.340 | 7.830 | 8.150 | 505,830 | +0.25(+3.16%) |
Jan 31, 2024 | 7.970 | 8.210 | 7.790 | 7.900 | 464,376 | -0.09(-1.13%) |
Jan 30, 2024 | 8.310 | 8.440 | 7.910 | 7.990 | 1,207,605 | -0.38(-4.54%) |
Jan 29, 2024 | 7.890 | 8.460 | 7.650 | 8.370 | 272,122 | +0.51(+6.49%) |
Jan 26, 2024 | 8.190 | 8.340 | 7.790 | 7.860 | 260,425 | -0.24(-2.96%) |
Jan 25, 2024 | 7.770 | 8.170 | 7.730 | 8.100 | 289,104 | +0.33(+4.25%) |
Jan 24, 2024 | 8.190 | 8.190 | 7.695 | 7.770 | 342,734 | -0.24(-3.00%) |
Jan 23, 2024 | 8.170 | 8.390 | 7.990 | 8.010 | 394,067 | +0.05(+0.63%) |
Jan 22, 2024 | 8.240 | 8.590 | 7.810 | 7.960 | 677,844 | -0.20(-2.45%) |
Jan 19, 2024 | 8.230 | 8.290 | 7.900 | 8.160 | 327,512 | -0.03(-0.37%) |
Jan 18, 2024 | 8.530 | 8.530 | 7.940 | 8.190 | 443,786 | -0.22(-2.62%) |
Jan 17, 2024 | 8.440 | 8.720 | 8.240 | 8.410 | 784,959 | -0.31(-3.56%) |
Jan 16, 2024 | 9.210 | 9.335 | 8.550 | 8.720 | 438,339 | -0.65(-6.94%) |
Jan 12, 2024 | 9.470 | 9.830 | 9.290 | 9.370 | 351,347 | +0.02(+0.21%) |
Jan 11, 2024 | 9.650 | 9.850 | 9.240 | 9.350 | 652,367 | -0.52(-5.27%) |
Jan 10, 2024 | 9.750 | 10.02 | 9.560 | 9.870 | 1,049,187 | +0.12(+1.23%) |
Jan 09, 2024 | 9.750 | 10.15 | 9.430 | 9.750 | 1,066,933 | -0.21(-2.11%) |
Jan 08, 2024 | 9.770 | 10.04 | 9.440 | 9.960 | 736,742 | +0.09(+0.91%) |
Jan 05, 2024 | 9.700 | 9.970 | 9.250 | 9.870 | 679,128 | +0.02(+0.20%) |
Jan 04, 2024 | 9.690 | 10.05 | 9.580 | 9.850 | 1,002,207 | +0.21(+2.18%) |
Jan 03, 2024 | 9.950 | 10.02 | 9.380 | 9.640 | 1,382,094 | -0.58(-5.68%) |
Jan 02, 2024 | 10.37 | 10.78 | 9.990 | 10.22 | 1,022,916 | -0.10(-0.97%) |
Dec 29, 2023 | 10.67 | 10.78 | 10.18 | 10.32 | 428,106 | -0.39(-3.64%) |
Dec 28, 2023 | 9.830 | 10.78 | 9.800 | 10.71 | 814,658 | +0.96(+9.85%) |
Dec 27, 2023 | 9.930 | 10.06 | 9.655 | 9.750 | 914,809 | +0.07(+0.72%) |
Dec 26, 2023 | 9.770 | 9.850 | 9.583 | 9.680 | 2,160,008 | +0.11(+1.15%) |
Dec 22, 2023 | 9.310 | 10.00 | 9.310 | 9.570 | 1,407,876 | +0.37(+4.02%) |
Dec 21, 2023 | 10.15 | 10.27 | 9.180 | 9.200 | 596,866 | -0.63(-6.41%) |
Dec 20, 2023 | 9.860 | 10.56 | 9.640 | 9.830 | 783,448 | -0.10(-1.01%) |
Dec 19, 2023 | 9.250 | 10.02 | 9.250 | 9.930 | 1,130,753 | +0.93(+10.33%) |
Dec 18, 2023 | 9.080 | 9.370 | 8.850 | 9.000 | 484,928 | -0.08(-0.88%) |
Dec 15, 2023 | 9.070 | 9.250 | 8.805 | 9.080 | 2,558,711 | +0.14(+1.57%) |
Dec 14, 2023 | 8.720 | 9.580 | 8.700 | 8.940 | 1,457,334 | +0.53(+6.30%) |
Dec 13, 2023 | 8.250 | 8.500 | 7.850 | 8.410 | 1,105,840 | +0.12(+1.45%) |
Dec 12, 2023 | 8.310 | 8.520 | 8.150 | 8.290 | 429,297 | -0.12(-1.43%) |
Dec 11, 2023 | 8.540 | 8.560 | 8.170 | 8.410 | 906,286 | -0.19(-2.21%) |
Dec 08, 2023 | 8.480 | 8.930 | 8.250 | 8.600 | 962,066 | +0.05(+0.58%) |
Dec 07, 2023 | 8.260 | 8.715 | 8.050 | 8.550 | 593,576 | +0.21(+2.58%) |
Dec 06, 2023 | 7.730 | 8.390 | 7.660 | 8.335 | 575,121 | +0.63(+8.11%) |
Dec 05, 2023 | 7.420 | 7.760 | 7.180 | 7.710 | 698,678 | +0.20(+2.66%) |
Dec 04, 2023 | 6.860 | 7.530 | 6.580 | 7.510 | 857,346 | +0.60(+8.68%) |
Dec 01, 2023 | 6.210 | 6.970 | 5.950 | 6.910 | 555,305 | +0.69(+11.09%) |
Nov 30, 2023 | 6.180 | 6.380 | 6.010 | 6.220 | 2,424,092 | +0.09(+1.47%) |
Nov 29, 2023 | 5.910 | 6.745 | 5.910 | 6.130 | 432,342 | +0.33(+5.69%) |
Nov 28, 2023 | 5.920 | 5.920 | 5.680 | 5.800 | 395,386 | -0.14(-2.36%) |
Nov 27, 2023 | 6.110 | 6.110 | 5.650 | 5.940 | 614,812 | -0.28(-4.50%) |
Nov 24, 2023 | 6.210 | 6.360 | 6.000 | 6.220 | 153,490 | +0.00(+0.00%) |
Nov 22, 2023 | 6.280 | 6.580 | 6.090 | 6.220 | 247,482 | +0.05(+0.81%) |
Nov 21, 2023 | 6.430 | 6.430 | 6.120 | 6.170 | 250,479 | -0.34(-5.22%) |
Nov 20, 2023 | 6.310 | 6.805 | 6.180 | 6.510 | 417,006 | +0.21(+3.33%) |
Nov 17, 2023 | 6.090 | 6.525 | 6.015 | 6.300 | 494,739 | +0.23(+3.79%) |
Nov 16, 2023 | 6.790 | 6.790 | 5.826 | 6.070 | 379,081 | -0.38(-5.89%) |
Nov 15, 2023 | 6.280 | 6.740 | 6.261 | 6.450 | 677,254 | +0.15(+2.38%) |
Nov 14, 2023 | 5.720 | 6.575 | 5.720 | 6.300 | 1,226,122 | +1.04(+19.77%) |
Nov 13, 2023 | 5.250 | 5.390 | 4.960 | 5.260 | 317,219 | -0.01(-0.19%) |
Nov 10, 2023 | 5.300 | 5.415 | 5.020 | 5.270 | 380,952 | -0.01(-0.19%) |
Nov 09, 2023 | 5.670 | 5.885 | 5.200 | 5.280 | 486,019 | -0.30(-5.38%) |
Nov 08, 2023 | 6.020 | 6.060 | 5.470 | 5.580 | 1,253,098 | -0.44(-7.31%) |
Nov 07, 2023 | 5.880 | 6.040 | 5.710 | 6.020 | 441,920 | +0.11(+1.95%) |
Nov 06, 2023 | 6.340 | 6.400 | 5.755 | 5.905 | 450,157 | -0.55(-8.59%) |
Nov 03, 2023 | 5.740 | 6.670 | 5.700 | 6.460 | 650,323 | +0.91(+16.29%) |
Nov 02, 2023 | 5.570 | 5.710 | 5.030 | 5.555 | 1,137,127 | -0.11(-1.86%) |
Nov 01, 2023 | 5.620 | 5.750 | 5.390 | 5.660 | 483,856 | +0.07(+1.25%) |
Oct 31, 2023 | 5.230 | 5.640 | 5.029 | 5.590 | 827,858 | +0.33(+6.27%) |
Oct 30, 2023 | 4.470 | 5.280 | 4.380 | 5.260 | 1,032,975 | +0.86(+19.55%) |
Oct 27, 2023 | 4.410 | 4.500 | 4.270 | 4.400 | 455,060 | -0.02(-0.45%) |
Oct 26, 2023 | 4.270 | 4.459 | 4.220 | 4.420 | 419,713 | +0.17(+4.00%) |
Oct 25, 2023 | 4.600 | 4.600 | 4.230 | 4.250 | 800,310 | -0.40(-8.60%) |
Oct 24, 2023 | 4.750 | 4.850 | 4.620 | 4.650 | 851,771 | -0.04(-0.85%) |
Oct 23, 2023 | 4.770 | 4.920 | 4.530 | 4.690 | 481,630 | -0.09(-1.88%) |
Oct 20, 2023 | 4.820 | 4.950 | 4.660 | 4.780 | 1,334,252 | +0.02(+0.31%) |
Oct 19, 2023 | 5.240 | 5.240 | 4.715 | 4.765 | 654,730 | -0.52(-9.75%) |
Oct 18, 2023 | 6.010 | 6.010 | 5.170 | 5.280 | 813,061 | -0.80(-13.16%) |
Oct 17, 2023 | 6.370 | 6.630 | 6.070 | 6.080 | 641,398 | -0.33(-5.15%) |
Oct 16, 2023 | 6.440 | 6.550 | 6.070 | 6.410 | 837,956 | +0.04(+0.63%) |
Oct 13, 2023 | 6.390 | 6.490 | 5.920 | 6.370 | 623,808 | +0.14(+2.25%) |
Oct 12, 2023 | 6.600 | 6.725 | 6.170 | 6.230 | 751,058 | -0.40(-6.03%) |
Oct 11, 2023 | 6.810 | 7.170 | 6.420 | 6.630 | 583,897 | -0.09(-1.34%) |
Oct 10, 2023 | 6.660 | 6.860 | 6.530 | 6.720 | 503,929 | +0.13(+1.97%) |
Oct 09, 2023 | 7.040 | 7.100 | 6.420 | 6.590 | 455,061 | -0.53(-7.44%) |
Oct 06, 2023 | 6.670 | 7.160 | 6.670 | 7.120 | 427,790 | +0.24(+3.49%) |
Oct 05, 2023 | 6.590 | 6.960 | 6.550 | 6.880 | 512,617 | +0.27(+4.08%) |
Oct 04, 2023 | 6.750 | 6.770 | 6.350 | 6.610 | 308,875 | -0.14(-2.07%) |
Oct 03, 2023 | 7.140 | 7.140 | 6.640 | 6.750 | 435,272 | -0.48(-6.64%) |
Oct 02, 2023 | 7.820 | 7.820 | 7.000 | 7.230 | 379,919 | -0.63(-8.02%) |
Sep 29, 2023 | 8.200 | 8.310 | 7.775 | 7.860 | 288,274 | -0.28(-3.44%) |
Sep 28, 2023 | 8.470 | 8.470 | 7.880 | 8.140 | 291,312 | -0.18(-2.16%) |
Sep 27, 2023 | 8.530 | 8.670 | 8.255 | 8.320 | 335,011 | -0.20(-2.35%) |
Sep 26, 2023 | 8.500 | 8.880 | 8.500 | 8.520 | 183,110 | +0.04(+0.47%) |
Sep 25, 2023 | 8.800 | 8.520 | 8.320 | 8.480 | 279,566 | -0.37(-4.18%) |
Sep 22, 2023 | 9.050 | 9.070 | 8.790 | 8.850 | 189,252 | -0.19(-2.10%) |
Sep 21, 2023 | 9.120 | 9.190 | 8.845 | 9.040 | 263,672 | -0.19(-2.06%) |
Sep 20, 2023 | 9.340 | 9.605 | 9.208 | 9.230 | 203,091 | -0.11(-1.18%) |
Sep 19, 2023 | 8.940 | 9.360 | 8.830 | 9.340 | 164,930 | +0.43(+4.83%) |
Sep 18, 2023 | 8.850 | 9.050 | 8.610 | 8.910 | 214,238 | +0.05(+0.56%) |
Sep 15, 2023 | 8.830 | 8.930 | 8.620 | 8.860 | 886,039 | -0.02(-0.23%) |
Sep 14, 2023 | 9.060 | 9.160 | 8.840 | 8.880 | 202,437 | -0.07(-0.78%) |
Sep 13, 2023 | 9.160 | 9.300 | 8.910 | 8.950 | 492,682 | -0.20(-2.19%) |
Sep 12, 2023 | 9.310 | 9.550 | 9.120 | 9.150 | 217,951 | -0.17(-1.82%) |
Sep 11, 2023 | 9.350 | 9.600 | 9.200 | 9.320 | 357,500 | -0.13(-1.38%) |
Sep 08, 2023 | 9.280 | 9.797 | 9.100 | 9.450 | 646,364 | +0.47(+5.23%) |
Sep 07, 2023 | 8.920 | 9.480 | 8.470 | 8.980 | 2,216,148 | +0.69(+8.32%) |
Sep 06, 2023 | 8.370 | 8.410 | 8.120 | 8.290 | 181,342 | -0.08(-0.96%) |
Sep 05, 2023 | 8.560 | 8.720 | 8.320 | 8.370 | 261,065 | -0.28(-3.24%) |
Sep 01, 2023 | 8.590 | 8.810 | 8.560 | 8.650 | 178,431 | +0.15(+1.76%) |
Aug 31, 2023 | 8.560 | 8.620 | 8.440 | 8.500 | 256,261 | -0.09(-1.05%) |
Aug 30, 2023 | 8.540 | 8.630 | 8.390 | 8.590 | 155,747 | +0.00(+0.00%) |
Aug 29, 2023 | 8.630 | 8.710 | 8.350 | 8.590 | 202,299 | -0.03(-0.35%) |
Aug 28, 2023 | 8.540 | 8.770 | 8.335 | 8.620 | 318,345 | +0.11(+1.29%) |
Aug 25, 2023 | 8.400 | 8.540 | 8.220 | 8.510 | 179,768 | +0.11(+1.31%) |
Aug 24, 2023 | 8.570 | 8.570 | 8.340 | 8.400 | 198,381 | -0.17(-1.98%) |
Aug 23, 2023 | 8.660 | 8.970 | 8.520 | 8.570 | 139,032 | -0.07(-0.81%) |
Aug 22, 2023 | 8.640 | 8.680 | 8.425 | 8.640 | 177,873 | +0.06(+0.70%) |
Aug 21, 2023 | 8.560 | 8.770 | 8.440 | 8.580 | 218,834 | +0.02(+0.23%) |
Aug 18, 2023 | 8.420 | 8.790 | 8.350 | 8.560 | 195,978 | +0.02(+0.23%) |
Aug 17, 2023 | 8.610 | 8.650 | 8.515 | 8.540 | 145,298 | -0.06(-0.70%) |
Aug 16, 2023 | 8.910 | 9.030 | 8.580 | 8.600 | 152,122 | -0.38(-4.23%) |
Aug 15, 2023 | 9.040 | 9.040 | 8.770 | 8.980 | 221,791 | -0.08(-0.88%) |
Aug 14, 2023 | 9.150 | 9.150 | 8.870 | 9.060 | 217,314 | -0.19(-2.05%) |
Aug 11, 2023 | 9.390 | 9.500 | 9.110 | 9.250 | 153,143 | -0.18(-1.91%) |
Aug 10, 2023 | 9.120 | 9.560 | 9.103 | 9.430 | 220,423 | +0.34(+3.74%) |
Aug 09, 2023 | 8.800 | 9.170 | 8.530 | 9.090 | 276,109 | +0.28(+3.18%) |
Aug 08, 2023 | 8.800 | 9.110 | 8.640 | 8.810 | 254,910 | -0.04(-0.45%) |
Aug 07, 2023 | 9.610 | 9.610 | 8.780 | 8.850 | 304,923 | -0.78(-8.10%) |
Aug 04, 2023 | 9.300 | 9.670 | 9.290 | 9.630 | 149,471 | +0.34(+3.66%) |
Aug 03, 2023 | 9.320 | 9.540 | 9.120 | 9.290 | 201,623 | -0.06(-0.64%) |
Aug 02, 2023 | 9.300 | 9.410 | 9.135 | 9.350 | 196,610 | -0.15(-1.58%) |
Aug 01, 2023 | 9.630 | 9.630 | 9.300 | 9.500 | 196,986 | -0.21(-2.16%) |
Jul 31, 2023 | 9.720 | 9.970 | 9.610 | 9.710 | 249,241 | -0.03(-0.31%) |
Jul 28, 2023 | 9.350 | 9.820 | 9.290 | 9.740 | 306,606 | +0.53(+5.75%) |
Jul 27, 2023 | 9.470 | 9.470 | 9.100 | 9.210 | 357,535 | -0.20(-2.13%) |
Jul 26, 2023 | 9.510 | 9.690 | 9.270 | 9.410 | 222,454 | -0.15(-1.57%) |
Jul 25, 2023 | 9.590 | 9.710 | 9.530 | 9.560 | 248,288 | -0.08(-0.83%) |
Jul 24, 2023 | 10.04 | 10.13 | 9.500 | 9.640 | 404,338 | -0.43(-4.27%) |
Jul 21, 2023 | 9.720 | 10.24 | 9.550 | 10.07 | 464,349 | +0.39(+4.08%) |
Jul 20, 2023 | 9.690 | 9.900 | 9.510 | 9.675 | 392,633 | -0.05(-0.57%) |
Jul 19, 2023 | 9.770 | 10.16 | 9.720 | 9.730 | 410,113 | -0.02(-0.21%) |
Jul 18, 2023 | 9.840 | 10.20 | 9.660 | 9.750 | 268,869 | -0.11(-1.12%) |
Jul 17, 2023 | 9.900 | 10.71 | 9.790 | 9.860 | 611,828 | +0.10(+1.02%) |
Jul 14, 2023 | 10.84 | 11.58 | 9.600 | 9.760 | 721,626 | -0.32(-3.17%) |
Jul 13, 2023 | 10.00 | 10.35 | 9.810 | 10.08 | 427,574 | +0.10(+1.00%) |
Jul 12, 2023 | 9.840 | 10.19 | 9.510 | 9.980 | 288,061 | +0.37(+3.85%) |
Jul 11, 2023 | 10.03 | 10.10 | 9.500 | 9.610 | 313,354 | -0.38(-3.80%) |
Jul 10, 2023 | 9.870 | 10.20 | 9.870 | 9.990 | 295,949 | +0.05(+0.50%) |
Jul 07, 2023 | 9.820 | 10.03 | 9.800 | 9.940 | 208,955 | +0.07(+0.71%) |
Jul 06, 2023 | 9.980 | 9.990 | 9.700 | 9.870 | 253,709 | -0.18(-1.79%) |
Jul 05, 2023 | 10.05 | 10.22 | 9.830 | 10.05 | 211,090 | -0.01(-0.10%) |
Jul 03, 2023 | 9.980 | 10.19 | 9.860 | 10.06 | 191,041 | +0.07(+0.70%) |
Jun 30, 2023 | 10.14 | 10.25 | 9.920 | 9.990 | 245,265 | -0.01(-0.10%) |
Jun 29, 2023 | 10.12 | 10.18 | 9.895 | 10.00 | 261,276 | -0.12(-1.19%) |
Jun 28, 2023 | 9.700 | 10.14 | 9.640 | 10.12 | 256,981 | +0.38(+3.90%) |
Jun 27, 2023 | 9.770 | 9.870 | 9.400 | 9.740 | 262,390 | +0.12(+1.25%) |
Jun 26, 2023 | 10.11 | 10.14 | 9.590 | 9.620 | 297,500 | -0.39(-3.90%) |
Jun 23, 2023 | 10.00 | 10.09 | 9.760 | 10.01 | 382,122 | -0.18(-1.77%) |
Jun 22, 2023 | 9.980 | 10.24 | 9.590 | 10.19 | 204,344 | +0.18(+1.80%) |
Jun 21, 2023 | 10.32 | 10.38 | 9.280 | 10.01 | 481,901 | -0.45(-4.30%) |
Jun 20, 2023 | 10.84 | 10.89 | 10.31 | 10.46 | 334,607 | -0.43(-3.95%) |
Jun 16, 2023 | 11.29 | 11.34 | 10.71 | 10.89 | 1,097,013 | -0.22(-1.98%) |
Jun 15, 2023 | 10.92 | 11.22 | 10.70 | 11.11 | 310,497 | +0.14(+1.28%) |
Jun 14, 2023 | 11.61 | 11.62 | 10.69 | 10.97 | 266,910 | -0.55(-4.77%) |
Jun 13, 2023 | 10.82 | 11.83 | 10.82 | 11.52 | 268,298 | +0.75(+6.96%) |
Jun 12, 2023 | 10.23 | 10.91 | 10.06 | 10.77 | 237,320 | +0.63(+6.21%) |
Jun 09, 2023 | 10.92 | 10.92 | 9.820 | 10.14 | 256,154 | -0.70(-6.46%) |
Jun 08, 2023 | 11.54 | 11.62 | 10.71 | 10.84 | 245,563 | -0.77(-6.63%) |
Jun 07, 2023 | 11.37 | 11.77 | 11.13 | 11.61 | 361,156 | +0.28(+2.47%) |
Jun 06, 2023 | 10.97 | 11.39 | 10.61 | 11.33 | 266,401 | +0.36(+3.28%) |
Jun 05, 2023 | 10.88 | 11.25 | 10.62 | 10.97 | 167,033 | +0.05(+0.46%) |
Jun 02, 2023 | 10.37 | 11.07 | 10.14 | 10.92 | 272,544 | +0.75(+7.37%) |