Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.14 | 11.21 | 11.01 | 11.10 | 770,211 | -0.14(-1.25%) |
Apr 29, 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 586,337 | +0.18(+1.63%) |
Apr 26, 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 430,089 | +0.13(+1.19%) |
Apr 25, 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 463,913 | -0.12(-1.09%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.84 | 11.05 | 552,724 | -0.02(-0.18%) |
Apr 23, 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 736,753 | +0.31(+2.88%) |
Apr 22, 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 436,946 | +0.03(+0.28%) |
Apr 19, 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 580,996 | +0.15(+1.42%) |
Apr 18, 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 574,176 | -0.04(-0.38%) |
Apr 17, 2024 | 10.75 | 10.84 | 10.57 | 10.62 | 592,588 | -0.02(-0.19%) |
Apr 16, 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 546,694 | -0.03(-0.28%) |
Apr 15, 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 881,238 | +0.01(+0.09%) |
Apr 12, 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 622,629 | -0.29(-2.65%) |
Apr 11, 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 459,308 | +0.15(+1.39%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 652,298 | -0.37(-3.31%) |
Apr 09, 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 526,113 | +0.19(+1.73%) |
Apr 08, 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 509,112 | -0.04(-0.36%) |
Apr 05, 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 422,852 | -0.11(-0.99%) |
Apr 04, 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 577,372 | +0.05(+0.45%) |
Apr 03, 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 900,484 | -0.01(-0.09%) |
Apr 02, 2024 | 11.17 | 11.18 | 10.99 | 11.09 | 868,492 | -0.20(-1.77%) |
Apr 01, 2024 | 11.44 | 11.44 | 11.21 | 11.29 | 672,091 | -0.15(-1.31%) |
Mar 28, 2024 | 11.50 | 11.79 | 11.41 | 11.44 | 792,247 | -0.01(-0.09%) |
Mar 27, 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 652,859 | +0.34(+3.06%) |
Mar 26, 2024 | 11.28 | 11.33 | 11.10 | 11.11 | 732,420 | -0.06(-0.53%) |
Mar 25, 2024 | 11.08 | 11.23 | 11.06 | 11.17 | 719,393 | +0.25(+2.25%) |
Mar 22, 2024 | 11.07 | 11.09 | 10.86 | 10.92 | 667,915 | -0.14(-1.24%) |
Mar 21, 2024 | 10.86 | 11.26 | 10.72 | 11.06 | 1,134,171 | +0.23(+2.09%) |
Mar 20, 2024 | 10.48 | 10.89 | 10.42 | 10.83 | 1,217,863 | +0.36(+3.47%) |
Mar 19, 2024 | 10.36 | 10.57 | 10.31 | 10.47 | 988,443 | +0.09(+0.85%) |
Mar 18, 2024 | 10.52 | 10.52 | 10.31 | 10.38 | 1,104,346 | -0.19(-1.77%) |
Mar 15, 2024 | 10.91 | 11.02 | 10.54 | 10.57 | 2,463,867 | -0.36(-3.33%) |
Mar 14, 2024 | 11.04 | 11.08 | 10.72 | 10.93 | 1,733,770 | +0.01(+0.09%) |
Mar 13, 2024 | 10.90 | 11.15 | 10.90 | 10.92 | 749,308 | +0.02(+0.18%) |
Mar 12, 2024 | 11.22 | 11.22 | 10.83 | 10.90 | 947,609 | -0.32(-2.89%) |
Mar 11, 2024 | 11.00 | 11.45 | 11.00 | 11.23 | 1,013,444 | +0.23(+2.06%) |
Mar 08, 2024 | 10.91 | 11.12 | 10.91 | 11.00 | 786,438 | +0.13(+1.18%) |
Mar 07, 2024 | 10.97 | 11.11 | 10.77 | 10.87 | 1,240,043 | -0.06(-0.54%) |
Mar 06, 2024 | 11.07 | 11.19 | 10.76 | 10.93 | 978,629 | -0.03(-0.27%) |
Mar 05, 2024 | 11.11 | 11.25 | 10.92 | 10.96 | 1,099,982 | -0.18(-1.59%) |
Mar 04, 2024 | 11.69 | 11.69 | 11.11 | 11.14 | 1,336,511 | -0.57(-4.87%) |
Mar 01, 2024 | 11.40 | 11.77 | 11.12 | 11.71 | 1,531,461 | +0.35(+3.12%) |
Feb 29, 2024 | 11.37 | 11.55 | 11.02 | 11.36 | 2,712,154 | +0.15(+1.32%) |
Feb 28, 2024 | 10.12 | 11.43 | 9.842 | 11.21 | 5,075,804 | +1.97(+21.28%) |
Feb 27, 2024 | 9.350 | 9.514 | 9.193 | 9.242 | 1,890,811 | +0.03(+0.32%) |
Feb 26, 2024 | 9.242 | 9.330 | 9.124 | 9.212 | 1,150,449 | -0.06(-0.64%) |
Feb 23, 2024 | 9.124 | 9.380 | 9.026 | 9.271 | 795,687 | +0.09(+0.96%) |
Feb 22, 2024 | 9.409 | 9.409 | 9.114 | 9.183 | 1,394,503 | -0.30(-3.21%) |
Feb 21, 2024 | 9.547 | 9.586 | 9.399 | 9.488 | 839,141 | -0.06(-0.62%) |
Feb 20, 2024 | 9.684 | 9.768 | 9.478 | 9.547 | 1,051,957 | -0.14(-1.42%) |
Feb 16, 2024 | 9.734 | 9.886 | 9.606 | 9.684 | 957,092 | -0.21(-2.09%) |
Feb 15, 2024 | 9.635 | 9.901 | 9.625 | 9.891 | 797,166 | +0.30(+3.18%) |
Feb 14, 2024 | 9.488 | 9.625 | 9.419 | 9.586 | 715,725 | +0.16(+1.67%) |
Feb 13, 2024 | 9.665 | 9.734 | 9.394 | 9.429 | 1,085,315 | -0.58(-5.80%) |
Feb 12, 2024 | 9.527 | 10.05 | 9.527 | 10.01 | 710,912 | +0.46(+4.84%) |
Feb 09, 2024 | 9.606 | 9.606 | 9.380 | 9.547 | 815,590 | -0.09(-0.92%) |
Feb 08, 2024 | 9.547 | 9.763 | 9.350 | 9.635 | 1,120,347 | +0.11(+1.14%) |
Feb 07, 2024 | 10.10 | 10.10 | 9.498 | 9.527 | 1,651,271 | -0.56(-5.56%) |
Feb 06, 2024 | 9.704 | 10.14 | 9.517 | 10.09 | 1,086,087 | +0.34(+3.53%) |
Feb 05, 2024 | 10.02 | 10.02 | 9.734 | 9.743 | 771,253 | -0.38(-3.79%) |
Feb 02, 2024 | 10.15 | 10.23 | 9.915 | 10.13 | 886,018 | -0.14(-1.34%) |
Feb 01, 2024 | 9.930 | 10.27 | 9.842 | 10.26 | 934,355 | +0.37(+3.78%) |
Jan 31, 2024 | 10.18 | 10.28 | 9.881 | 9.891 | 1,051,420 | -0.28(-2.71%) |
Jan 30, 2024 | 10.17 | 10.27 | 10.09 | 10.17 | 985,512 | -0.09(-0.86%) |
Jan 29, 2024 | 10.17 | 10.26 | 9.989 | 10.25 | 693,527 | +0.11(+1.07%) |
Jan 26, 2024 | 10.28 | 10.47 | 10.14 | 10.15 | 654,444 | -0.07(-0.67%) |
Jan 25, 2024 | 9.979 | 10.24 | 9.901 | 10.22 | 735,385 | +0.43(+4.42%) |
Jan 24, 2024 | 10.07 | 10.12 | 9.773 | 9.783 | 749,931 | -0.25(-2.45%) |
Jan 23, 2024 | 10.11 | 10.28 | 9.842 | 10.03 | 871,248 | -0.01(-0.10%) |
Jan 22, 2024 | 9.773 | 10.06 | 9.724 | 10.04 | 1,079,581 | +0.32(+3.34%) |
Jan 19, 2024 | 9.675 | 9.758 | 9.394 | 9.714 | 1,188,574 | +0.08(+0.82%) |
Jan 18, 2024 | 9.645 | 9.694 | 9.399 | 9.635 | 829,779 | +0.04(+0.41%) |
Jan 17, 2024 | 9.527 | 9.743 | 9.350 | 9.596 | 1,305,690 | -0.09(-0.91%) |
Jan 16, 2024 | 9.842 | 9.891 | 9.635 | 9.684 | 883,258 | -0.22(-2.18%) |
Jan 12, 2024 | 10.16 | 10.22 | 9.852 | 9.901 | 696,308 | -0.16(-1.56%) |
Jan 11, 2024 | 10.34 | 10.34 | 9.871 | 10.06 | 1,074,676 | -0.35(-3.40%) |
Jan 10, 2024 | 10.48 | 10.48 | 10.23 | 10.41 | 686,250 | -0.11(-1.03%) |
Jan 09, 2024 | 10.25 | 10.54 | 10.13 | 10.52 | 1,226,190 | +0.17(+1.62%) |
Jan 08, 2024 | 10.11 | 10.47 | 10.07 | 10.35 | 1,039,414 | +0.26(+2.53%) |
Jan 05, 2024 | 10.31 | 10.41 | 10.04 | 10.10 | 1,056,554 | -0.27(-2.56%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.35 | 10.36 | 1,170,601 | -0.33(-3.13%) |
Jan 03, 2024 | 10.86 | 10.88 | 10.65 | 10.70 | 1,141,110 | -0.26(-2.33%) |
Jan 02, 2024 | 10.25 | 11.22 | 10.24 | 10.95 | 1,524,092 | +0.63(+6.09%) |
Dec 29, 2023 | 10.37 | 10.52 | 10.29 | 10.32 | 1,139,552 | -0.16(-1.50%) |
Dec 28, 2023 | 10.35 | 10.58 | 10.33 | 10.48 | 886,671 | -0.01(-0.09%) |
Dec 27, 2023 | 10.58 | 10.58 | 10.39 | 10.49 | 891,117 | -0.07(-0.64%) |
Dec 26, 2023 | 10.44 | 10.65 | 10.34 | 10.56 | 820,024 | +0.11(+1.02%) |
Dec 22, 2023 | 10.41 | 10.65 | 10.40 | 10.45 | 747,309 | +0.00(+0.00%) |
Dec 21, 2023 | 10.27 | 10.60 | 10.21 | 10.45 | 1,166,584 | +0.28(+2.75%) |
Dec 20, 2023 | 10.27 | 10.46 | 10.11 | 10.17 | 1,353,362 | -0.21(-2.05%) |
Dec 19, 2023 | 10.37 | 10.52 | 10.22 | 10.38 | 1,510,790 | +0.12(+1.13%) |
Dec 18, 2023 | 10.40 | 10.42 | 10.18 | 10.27 | 1,411,004 | -0.20(-1.94%) |
Dec 15, 2023 | 10.65 | 10.65 | 10.34 | 10.47 | 3,929,457 | -0.15(-1.45%) |
Dec 14, 2023 | 10.55 | 11.03 | 10.55 | 10.63 | 2,280,171 | +0.25(+2.42%) |
Dec 13, 2023 | 9.863 | 10.55 | 9.785 | 10.37 | 3,102,733 | +0.46(+4.68%) |
Dec 12, 2023 | 9.863 | 9.998 | 9.747 | 9.911 | 966,791 | +0.03(+0.29%) |
Dec 11, 2023 | 9.901 | 10.01 | 9.805 | 9.882 | 863,656 | +0.01(+0.10%) |
Dec 08, 2023 | 9.834 | 10.10 | 9.776 | 9.872 | 1,206,638 | -0.03(-0.29%) |
Dec 07, 2023 | 9.583 | 10.01 | 9.525 | 9.901 | 1,518,522 | +0.29(+3.02%) |
Dec 06, 2023 | 9.351 | 9.641 | 9.273 | 9.612 | 1,354,948 | +0.41(+4.41%) |
Dec 05, 2023 | 9.467 | 9.515 | 9.114 | 9.206 | 1,272,867 | -0.32(-3.35%) |
Dec 04, 2023 | 9.177 | 9.650 | 9.148 | 9.525 | 1,701,361 | +0.34(+3.68%) |
Dec 01, 2023 | 8.887 | 9.249 | 8.766 | 9.187 | 1,732,841 | +0.26(+2.92%) |
Nov 30, 2023 | 9.061 | 9.085 | 8.839 | 8.926 | 1,301,249 | -0.12(-1.28%) |
Nov 29, 2023 | 9.022 | 9.182 | 8.993 | 9.042 | 1,348,244 | +0.10(+1.08%) |
Nov 28, 2023 | 8.916 | 8.998 | 8.694 | 8.945 | 2,138,255 | +0.05(+0.54%) |
Nov 27, 2023 | 9.003 | 9.003 | 8.829 | 8.897 | 822,282 | -0.17(-1.92%) |
Nov 24, 2023 | 9.109 | 9.177 | 8.984 | 9.071 | 598,532 | +0.01(+0.11%) |
Nov 22, 2023 | 9.129 | 9.235 | 9.027 | 9.061 | 935,259 | +0.00(+0.00%) |
Nov 21, 2023 | 9.090 | 9.129 | 8.984 | 9.061 | 878,352 | -0.07(-0.74%) |
Nov 20, 2023 | 8.974 | 9.177 | 8.795 | 9.129 | 1,293,566 | +0.03(+0.32%) |
Nov 17, 2023 | 9.051 | 9.211 | 8.858 | 9.100 | 1,299,819 | +0.15(+1.73%) |
Nov 16, 2023 | 8.868 | 8.979 | 8.665 | 8.945 | 1,311,666 | +0.06(+0.65%) |
Nov 15, 2023 | 8.742 | 9.061 | 8.704 | 8.887 | 1,281,874 | +0.19(+2.22%) |
Nov 14, 2023 | 8.153 | 8.704 | 8.105 | 8.694 | 1,978,077 | +0.87(+11.11%) |
Nov 13, 2023 | 8.037 | 8.037 | 7.752 | 7.824 | 1,575,243 | -0.21(-2.64%) |
Nov 10, 2023 | 8.385 | 8.510 | 7.771 | 8.037 | 2,191,804 | -0.43(-5.13%) |
Nov 09, 2023 | 8.723 | 8.877 | 7.921 | 8.472 | 2,401,608 | +0.06(+0.69%) |
Nov 08, 2023 | 8.626 | 8.636 | 8.307 | 8.414 | 1,430,278 | -0.22(-2.57%) |
Nov 07, 2023 | 8.510 | 8.655 | 8.423 | 8.636 | 1,131,005 | +0.07(+0.79%) |
Nov 06, 2023 | 8.597 | 8.665 | 8.443 | 8.568 | 1,268,476 | -0.14(-1.55%) |
Nov 03, 2023 | 8.501 | 8.810 | 8.462 | 8.704 | 1,451,441 | +0.36(+4.28%) |
Nov 02, 2023 | 7.844 | 8.409 | 7.844 | 8.346 | 1,194,677 | +0.65(+8.41%) |
Nov 01, 2023 | 7.815 | 7.834 | 7.535 | 7.699 | 1,257,788 | -0.10(-1.24%) |
Oct 31, 2023 | 8.027 | 8.172 | 7.747 | 7.795 | 1,122,923 | -0.20(-2.54%) |
Oct 30, 2023 | 8.346 | 8.539 | 7.979 | 7.998 | 1,002,304 | -0.32(-3.83%) |
Oct 27, 2023 | 8.375 | 8.423 | 8.201 | 8.317 | 785,237 | -0.10(-1.15%) |
Oct 26, 2023 | 8.192 | 8.510 | 8.192 | 8.414 | 817,812 | +0.28(+3.44%) |
Oct 25, 2023 | 8.066 | 8.230 | 7.979 | 8.134 | 800,929 | +0.05(+0.60%) |
Oct 24, 2023 | 8.018 | 8.211 | 8.018 | 8.085 | 950,176 | +0.12(+1.45%) |
Oct 23, 2023 | 8.201 | 8.240 | 7.950 | 7.969 | 995,276 | -0.21(-2.60%) |
Oct 20, 2023 | 8.288 | 8.472 | 8.172 | 8.182 | 874,776 | -0.13(-1.51%) |
Oct 19, 2023 | 8.288 | 8.433 | 8.201 | 8.307 | 1,169,783 | -0.08(-0.92%) |
Oct 18, 2023 | 8.481 | 8.607 | 8.365 | 8.385 | 964,947 | -0.14(-1.70%) |
Oct 17, 2023 | 8.134 | 8.588 | 8.134 | 8.530 | 1,373,007 | +0.32(+3.88%) |
Oct 16, 2023 | 7.795 | 8.293 | 7.680 | 8.211 | 1,656,274 | +0.48(+6.25%) |
Oct 13, 2023 | 7.612 | 7.767 | 7.535 | 7.728 | 1,123,157 | +0.20(+2.70%) |
Oct 12, 2023 | 7.795 | 7.795 | 7.395 | 7.525 | 1,213,880 | -0.30(-3.83%) |
Oct 11, 2023 | 7.989 | 8.153 | 7.747 | 7.824 | 1,225,197 | -0.24(-2.99%) |
Oct 10, 2023 | 7.853 | 8.143 | 7.839 | 8.066 | 1,204,787 | +0.29(+3.73%) |
Oct 09, 2023 | 7.419 | 7.853 | 7.419 | 7.776 | 1,492,114 | +0.32(+4.27%) |
Oct 06, 2023 | 7.438 | 7.520 | 6.955 | 7.457 | 2,783,804 | -0.01(-0.13%) |
Oct 05, 2023 | 8.269 | 8.269 | 7.409 | 7.467 | 2,840,910 | -0.79(-9.59%) |
Oct 04, 2023 | 8.346 | 8.694 | 7.824 | 8.259 | 4,013,698 | -0.90(-9.81%) |
Oct 03, 2023 | 9.293 | 9.379 | 9.095 | 9.158 | 1,472,293 | -0.28(-2.97%) |
Oct 02, 2023 | 9.525 | 9.554 | 9.360 | 9.438 | 1,114,786 | -0.12(-1.21%) |
Sep 29, 2023 | 9.399 | 9.708 | 9.382 | 9.554 | 878,383 | +0.18(+1.96%) |
Sep 28, 2023 | 9.312 | 9.525 | 9.312 | 9.370 | 1,209,493 | +0.09(+0.94%) |
Sep 27, 2023 | 9.690 | 9.760 | 9.132 | 9.283 | 1,808,385 | -0.36(-3.73%) |
Sep 26, 2023 | 9.709 | 9.899 | 9.572 | 9.643 | 948,844 | -0.13(-1.36%) |
Sep 25, 2023 | 9.795 | 9.823 | 9.703 | 9.776 | 1,164,810 | -0.09(-0.96%) |
Sep 22, 2023 | 10.09 | 10.17 | 9.851 | 9.870 | 966,946 | -0.18(-1.79%) |
Sep 21, 2023 | 9.747 | 10.24 | 9.747 | 10.05 | 1,236,970 | +0.20(+2.02%) |
Sep 20, 2023 | 9.709 | 9.861 | 9.615 | 9.851 | 1,099,363 | +0.23(+2.36%) |
Sep 19, 2023 | 9.870 | 9.870 | 9.600 | 9.624 | 1,407,741 | -0.34(-3.42%) |
Sep 18, 2023 | 10.06 | 10.07 | 9.700 | 9.965 | 1,257,621 | -0.04(-0.38%) |
Sep 15, 2023 | 10.47 | 10.53 | 9.923 | 10.00 | 2,579,266 | -0.51(-4.86%) |
Sep 14, 2023 | 10.19 | 10.60 | 10.18 | 10.51 | 1,449,356 | +0.34(+3.35%) |
Sep 13, 2023 | 10.31 | 10.36 | 9.378 | 10.17 | 3,221,892 | -0.29(-2.81%) |
Sep 12, 2023 | 10.38 | 10.66 | 10.20 | 10.47 | 1,669,990 | +0.09(+0.91%) |
Sep 11, 2023 | 10.62 | 10.86 | 10.34 | 10.37 | 1,557,012 | -0.17(-1.62%) |
Sep 08, 2023 | 10.88 | 10.93 | 10.51 | 10.54 | 1,643,601 | -0.34(-3.13%) |
Sep 07, 2023 | 11.22 | 11.32 | 10.84 | 10.88 | 1,747,048 | -0.36(-3.20%) |
Sep 06, 2023 | 11.53 | 11.57 | 11.18 | 11.24 | 1,008,285 | -0.27(-2.38%) |
Sep 05, 2023 | 11.75 | 11.83 | 11.46 | 11.52 | 992,370 | -0.27(-2.25%) |
Sep 01, 2023 | 12.16 | 12.38 | 11.67 | 11.78 | 913,444 | -0.33(-2.74%) |
Aug 31, 2023 | 12.22 | 12.46 | 12.11 | 12.12 | 1,214,114 | -0.11(-0.93%) |
Aug 30, 2023 | 12.15 | 12.29 | 12.05 | 12.23 | 680,264 | +0.03(+0.23%) |
Aug 29, 2023 | 12.05 | 12.22 | 11.93 | 12.20 | 1,718,194 | +0.22(+1.82%) |
Aug 28, 2023 | 11.75 | 12.08 | 11.75 | 11.98 | 959,117 | +0.24(+2.02%) |
Aug 25, 2023 | 11.53 | 11.93 | 11.44 | 11.75 | 976,483 | +0.24(+2.06%) |
Aug 24, 2023 | 11.42 | 11.66 | 11.37 | 11.51 | 1,622,517 | +0.05(+0.41%) |
Aug 23, 2023 | 11.48 | 11.71 | 11.37 | 11.46 | 1,002,658 | -0.03(-0.25%) |
Aug 22, 2023 | 11.62 | 11.64 | 11.38 | 11.49 | 842,538 | -0.16(-1.38%) |
Aug 21, 2023 | 11.85 | 11.86 | 11.65 | 11.65 | 723,789 | -0.24(-1.99%) |
Aug 18, 2023 | 11.68 | 11.92 | 11.53 | 11.89 | 920,853 | +0.17(+1.46%) |
Aug 17, 2023 | 11.59 | 11.76 | 11.47 | 11.72 | 1,243,721 | +0.19(+1.64%) |
Aug 16, 2023 | 11.90 | 11.98 | 11.53 | 11.53 | 860,358 | -0.36(-3.03%) |
Aug 15, 2023 | 12.12 | 12.21 | 11.80 | 11.89 | 736,798 | -0.33(-2.71%) |
Aug 14, 2023 | 12.30 | 12.29 | 12.05 | 12.22 | 1,040,956 | -0.09(-0.77%) |
Aug 11, 2023 | 12.05 | 12.43 | 11.95 | 12.31 | 961,320 | +0.31(+2.60%) |
Aug 10, 2023 | 12.31 | 12.41 | 12.00 | 12.00 | 755,223 | -0.26(-2.09%) |
Aug 09, 2023 | 12.33 | 12.40 | 12.00 | 12.26 | 1,293,422 | -0.02(-0.15%) |
Aug 08, 2023 | 12.93 | 12.95 | 12.17 | 12.28 | 1,957,001 | -0.92(-6.96%) |
Aug 07, 2023 | 13.63 | 13.63 | 13.02 | 13.20 | 1,197,199 | -0.40(-2.93%) |
Aug 04, 2023 | 13.26 | 14.35 | 13.11 | 13.59 | 3,180,772 | +1.01(+8.06%) |
Aug 03, 2023 | 12.16 | 12.62 | 12.11 | 12.58 | 1,425,134 | +0.35(+2.87%) |
Aug 02, 2023 | 12.14 | 12.35 | 11.99 | 12.23 | 897,242 | -0.05(-0.39%) |
Aug 01, 2023 | 12.55 | 12.63 | 12.26 | 12.28 | 895,680 | -0.28(-2.26%) |
Jul 31, 2023 | 12.31 | 12.57 | 12.27 | 12.56 | 1,232,805 | +0.32(+2.63%) |
Jul 28, 2023 | 12.84 | 12.88 | 12.02 | 12.24 | 1,820,237 | -0.78(-5.97%) |
Jul 27, 2023 | 13.36 | 13.45 | 12.94 | 13.02 | 607,707 | -0.36(-2.69%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.10 | 13.38 | 434,282 | +0.30(+2.32%) |
Jul 25, 2023 | 13.22 | 13.25 | 12.99 | 13.07 | 403,681 | -0.11(-0.86%) |
Jul 24, 2023 | 12.99 | 13.23 | 12.90 | 13.19 | 467,848 | +0.25(+1.90%) |
Jul 21, 2023 | 12.99 | 12.99 | 12.71 | 12.94 | 454,079 | -0.02(-0.15%) |
Jul 20, 2023 | 13.04 | 13.04 | 12.68 | 12.96 | 457,226 | -0.09(-0.73%) |
Jul 19, 2023 | 12.80 | 13.08 | 12.70 | 13.05 | 531,815 | +0.40(+3.14%) |
Jul 18, 2023 | 12.45 | 12.84 | 12.41 | 12.66 | 497,568 | +0.20(+1.60%) |
Jul 17, 2023 | 12.48 | 12.71 | 12.40 | 12.46 | 671,249 | -0.11(-0.90%) |
Jul 14, 2023 | 12.65 | 12.69 | 12.43 | 12.57 | 613,940 | -0.14(-1.12%) |
Jul 13, 2023 | 12.56 | 12.98 | 12.51 | 12.71 | 674,350 | +0.14(+1.13%) |
Jul 12, 2023 | 12.78 | 12.79 | 12.40 | 12.57 | 644,519 | -0.09(-0.75%) |
Jul 11, 2023 | 12.48 | 12.78 | 12.48 | 12.66 | 956,609 | +0.14(+1.13%) |
Jul 10, 2023 | 12.96 | 13.05 | 12.43 | 12.52 | 1,082,150 | -0.52(-3.99%) |
Jul 07, 2023 | 13.17 | 13.31 | 13.03 | 13.04 | 507,480 | -0.07(-0.51%) |
Jul 06, 2023 | 13.08 | 13.16 | 12.95 | 13.11 | 542,448 | -0.05(-0.36%) |
Jul 05, 2023 | 13.49 | 13.53 | 13.12 | 13.16 | 839,525 | -0.46(-3.41%) |
Jul 03, 2023 | 13.19 | 13.62 | 13.18 | 13.62 | 408,577 | +0.44(+3.30%) |
Jun 30, 2023 | 13.35 | 13.42 | 13.09 | 13.19 | 547,569 | -0.03(-0.21%) |
Jun 29, 2023 | 12.98 | 13.31 | 12.96 | 13.21 | 640,092 | +0.19(+1.45%) |
Jun 28, 2023 | 13.02 | 13.08 | 12.66 | 13.02 | 1,110,908 | -0.23(-1.76%) |
Jun 27, 2023 | 13.18 | 13.45 | 13.13 | 13.26 | 812,845 | +0.04(+0.28%) |
Jun 26, 2023 | 13.16 | 13.30 | 13.02 | 13.22 | 532,836 | +0.05(+0.35%) |
Jun 23, 2023 | 13.27 | 13.57 | 13.14 | 13.17 | 1,068,918 | -0.12(-0.91%) |
Jun 22, 2023 | 13.17 | 13.38 | 13.08 | 13.30 | 727,154 | +0.11(+0.85%) |
Jun 21, 2023 | 12.94 | 13.23 | 12.76 | 13.18 | 911,128 | +0.24(+1.88%) |
Jun 20, 2023 | 12.98 | 13.08 | 12.85 | 12.94 | 751,003 | -0.04(-0.29%) |
Jun 16, 2023 | 12.71 | 12.98 | 12.56 | 12.98 | 1,606,172 | +0.31(+2.43%) |
Jun 15, 2023 | 12.51 | 12.68 | 12.39 | 12.67 | 760,382 | +0.13(+1.04%) |
Jun 14, 2023 | 12.80 | 12.94 | 12.43 | 12.54 | 679,764 | -0.20(-1.54%) |
Jun 13, 2023 | 12.48 | 12.78 | 12.43 | 12.74 | 1,201,256 | +0.24(+1.94%) |
Jun 12, 2023 | 12.42 | 12.67 | 12.33 | 12.49 | 674,348 | +0.08(+0.68%) |
Jun 09, 2023 | 12.52 | 12.68 | 12.38 | 12.41 | 734,280 | -0.16(-1.26%) |
Jun 08, 2023 | 12.49 | 12.64 | 12.31 | 12.57 | 703,645 | +0.02(+0.15%) |
Jun 07, 2023 | 12.40 | 12.69 | 12.37 | 12.55 | 675,603 | +0.17(+1.36%) |
Jun 06, 2023 | 12.25 | 12.60 | 12.17 | 12.38 | 719,974 | +0.11(+0.91%) |
Jun 05, 2023 | 12.40 | 12.60 | 12.17 | 12.27 | 784,234 | -0.38(-3.03%) |
Jun 02, 2023 | 12.24 | 12.65 | 12.22 | 12.65 | 607,863 | +0.55(+4.56%) |
Jun 01, 2023 | 12.04 | 12.27 | 11.88 | 12.10 | 643,680 | +0.13(+1.09%) |
May 31, 2023 | 12.04 | 12.29 | 11.85 | 11.97 | 740,187 | -0.08(-0.70%) |
May 30, 2023 | 12.04 | 12.18 | 11.83 | 12.05 | 1,355,602 | -0.10(-0.84%) |
May 26, 2023 | 12.05 | 12.22 | 11.95 | 12.16 | 647,486 | +0.07(+0.54%) |
May 25, 2023 | 12.31 | 12.41 | 11.99 | 12.09 | 569,376 | -0.32(-2.56%) |
May 24, 2023 | 12.74 | 12.80 | 12.26 | 12.41 | 515,517 | -0.32(-2.50%) |
May 23, 2023 | 12.23 | 12.80 | 12.19 | 12.73 | 1,082,066 | +0.55(+4.53%) |
May 22, 2023 | 12.19 | 12.25 | 11.89 | 12.17 | 712,248 | -0.06(-0.46%) |
May 19, 2023 | 12.44 | 12.58 | 12.22 | 12.23 | 510,040 | -0.14(-1.13%) |
May 18, 2023 | 12.44 | 12.52 | 12.23 | 12.37 | 579,243 | -0.23(-1.85%) |
May 17, 2023 | 12.23 | 12.60 | 12.13 | 12.60 | 713,559 | +0.39(+3.21%) |
May 16, 2023 | 12.29 | 12.33 | 12.17 | 12.21 | 629,200 | -0.18(-1.43%) |
May 15, 2023 | 12.36 | 12.47 | 12.24 | 12.39 | 667,757 | +0.00(+0.00%) |
May 12, 2023 | 12.70 | 12.71 | 12.22 | 12.39 | 1,051,990 | -0.37(-2.93%) |
May 11, 2023 | 12.75 | 12.91 | 12.24 | 12.76 | 1,175,675 | -0.12(-0.94%) |
May 10, 2023 | 14.33 | 14.33 | 12.87 | 12.88 | 2,032,219 | -1.40(-9.81%) |
May 09, 2023 | 14.25 | 14.44 | 14.13 | 14.29 | 561,341 | -0.06(-0.39%) |
May 08, 2023 | 14.48 | 14.73 | 14.23 | 14.34 | 662,185 | -0.13(-0.90%) |
May 05, 2023 | 14.46 | 15.29 | 14.43 | 14.47 | 1,160,970 | -0.37(-2.52%) |
May 04, 2023 | 14.97 | 14.98 | 14.50 | 14.85 | 1,289,931 | -0.18(-1.18%) |
May 03, 2023 | 15.16 | 15.53 | 14.95 | 15.02 | 1,637,377 | -0.03(-0.19%) |
May 02, 2023 | 15.22 | 15.45 | 14.83 | 15.05 | 1,601,912 | -0.26(-1.71%) |