Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.96 | 19.96 | 18.99 | 19.03 | 1,768,599 | -0.93(-4.67%) |
Apr 29, 2024 | 19.89 | 20.28 | 19.88 | 19.97 | 1,025,009 | -0.07(-0.35%) |
Apr 26, 2024 | 20.02 | 20.26 | 19.84 | 20.04 | 1,052,612 | +0.16(+0.80%) |
Apr 25, 2024 | 19.46 | 19.99 | 19.39 | 19.88 | 1,051,293 | +0.20(+1.01%) |
Apr 24, 2024 | 19.79 | 19.96 | 19.54 | 19.68 | 966,871 | -0.11(-0.55%) |
Apr 23, 2024 | 19.23 | 19.83 | 19.10 | 19.79 | 1,009,150 | +0.45(+2.31%) |
Apr 22, 2024 | 19.32 | 19.47 | 19.07 | 19.34 | 1,095,314 | +0.06(+0.31%) |
Apr 19, 2024 | 18.75 | 19.40 | 18.66 | 19.28 | 1,282,321 | +0.50(+2.64%) |
Apr 18, 2024 | 19.01 | 19.26 | 18.73 | 18.79 | 1,059,721 | -0.13(-0.68%) |
Apr 17, 2024 | 19.32 | 19.52 | 18.90 | 18.91 | 1,073,315 | -0.32(-1.65%) |
Apr 16, 2024 | 19.67 | 19.67 | 18.86 | 19.23 | 1,636,368 | -0.51(-2.56%) |
Apr 15, 2024 | 20.10 | 20.33 | 19.70 | 19.74 | 889,611 | -0.23(-1.14%) |
Apr 12, 2024 | 20.52 | 20.66 | 19.79 | 19.97 | 835,367 | -0.41(-2.00%) |
Apr 11, 2024 | 20.57 | 20.66 | 20.08 | 20.37 | 1,140,100 | -0.20(-0.96%) |
Apr 10, 2024 | 20.03 | 20.62 | 19.89 | 20.57 | 1,438,734 | +0.23(+1.12%) |
Apr 09, 2024 | 20.70 | 20.81 | 20.19 | 20.34 | 1,150,416 | -0.38(-1.82%) |
Apr 08, 2024 | 20.97 | 21.11 | 20.59 | 20.72 | 1,934,200 | -0.19(-0.90%) |
Apr 05, 2024 | 21.16 | 21.16 | 20.70 | 20.91 | 1,598,098 | +0.01(+0.05%) |
Apr 04, 2024 | 20.70 | 21.23 | 20.65 | 20.90 | 2,402,239 | +0.29(+1.40%) |
Apr 03, 2024 | 20.37 | 20.79 | 20.26 | 20.61 | 1,653,639 | +0.20(+0.97%) |
Apr 02, 2024 | 19.80 | 20.46 | 19.64 | 20.41 | 2,200,485 | +0.77(+3.94%) |
Apr 01, 2024 | 19.58 | 19.71 | 19.28 | 19.64 | 984,474 | +0.13(+0.66%) |
Mar 28, 2024 | 19.49 | 19.54 | 19.39 | 19.51 | 2,147,150 | +0.33(+1.71%) |
Mar 27, 2024 | 19.36 | 19.43 | 19.07 | 19.18 | 1,050,315 | -0.17(-0.87%) |
Mar 26, 2024 | 19.33 | 19.56 | 19.13 | 19.35 | 1,440,424 | +0.11(+0.57%) |
Mar 25, 2024 | 19.21 | 19.32 | 18.91 | 19.24 | 1,432,513 | +0.05(+0.26%) |
Mar 22, 2024 | 19.69 | 19.98 | 19.14 | 19.19 | 1,394,378 | -0.44(-2.22%) |
Mar 21, 2024 | 19.23 | 19.63 | 19.19 | 19.63 | 1,509,189 | +0.50(+2.59%) |
Mar 20, 2024 | 18.67 | 19.23 | 18.61 | 19.13 | 1,102,929 | +0.33(+1.74%) |
Mar 19, 2024 | 18.20 | 18.84 | 18.03 | 18.81 | 1,178,045 | +0.45(+2.43%) |
Mar 18, 2024 | 18.60 | 18.74 | 18.31 | 18.36 | 1,158,217 | -0.21(-1.12%) |
Mar 15, 2024 | 18.46 | 18.69 | 18.36 | 18.57 | 2,074,991 | +0.03(+0.16%) |
Mar 14, 2024 | 18.85 | 18.94 | 18.22 | 18.54 | 1,513,475 | -0.25(-1.32%) |
Mar 13, 2024 | 18.48 | 18.97 | 18.34 | 18.79 | 2,327,933 | +0.53(+2.88%) |
Mar 12, 2024 | 17.98 | 18.40 | 17.98 | 18.26 | 1,192,534 | +0.35(+1.94%) |
Mar 11, 2024 | 17.77 | 17.96 | 17.61 | 17.91 | 759,895 | +0.08(+0.45%) |
Mar 08, 2024 | 18.03 | 18.05 | 17.63 | 17.83 | 1,022,365 | -0.10(-0.55%) |
Mar 07, 2024 | 18.08 | 18.29 | 17.76 | 17.93 | 1,128,414 | -0.15(-0.82%) |
Mar 06, 2024 | 18.21 | 18.45 | 18.05 | 18.08 | 1,449,043 | -0.04(-0.22%) |
Mar 05, 2024 | 18.12 | 18.34 | 17.94 | 18.12 | 1,371,793 | -0.09(-0.49%) |
Mar 04, 2024 | 18.29 | 18.48 | 18.15 | 18.21 | 1,278,868 | +0.00(+0.00%) |
Mar 01, 2024 | 18.27 | 18.45 | 18.01 | 18.21 | 1,313,658 | +0.09(+0.49%) |
Feb 29, 2024 | 17.93 | 18.17 | 17.93 | 18.12 | 1,298,269 | +0.32(+1.78%) |
Feb 28, 2024 | 17.85 | 18.11 | 17.71 | 17.80 | 1,025,692 | +0.11(+0.62%) |
Feb 27, 2024 | 17.83 | 17.94 | 17.55 | 17.69 | 1,256,532 | -0.08(-0.45%) |
Feb 26, 2024 | 18.20 | 18.23 | 17.77 | 17.77 | 1,608,607 | -0.47(-2.56%) |
Feb 23, 2024 | 18.63 | 18.81 | 18.02 | 18.24 | 1,367,732 | -0.60(-3.16%) |
Feb 22, 2024 | 18.35 | 19.05 | 18.30 | 18.84 | 2,093,777 | +0.51(+2.76%) |
Feb 21, 2024 | 17.70 | 19.26 | 17.70 | 18.33 | 3,139,139 | +0.83(+4.76%) |
Feb 20, 2024 | 17.03 | 17.53 | 17.02 | 17.50 | 2,505,385 | +0.29(+1.67%) |
Feb 16, 2024 | 16.84 | 17.34 | 16.71 | 17.21 | 1,233,759 | +0.30(+1.76%) |
Feb 15, 2024 | 16.21 | 17.02 | 16.21 | 16.91 | 1,910,949 | +0.78(+4.86%) |
Feb 14, 2024 | 16.26 | 16.37 | 16.04 | 16.13 | 999,482 | +0.08(+0.49%) |
Feb 13, 2024 | 16.14 | 16.27 | 15.92 | 16.05 | 1,282,725 | -0.33(-2.00%) |
Feb 12, 2024 | 16.21 | 16.52 | 16.21 | 16.38 | 1,303,546 | +0.20(+1.23%) |
Feb 09, 2024 | 16.07 | 16.21 | 16.02 | 16.18 | 935,927 | +0.14(+0.87%) |
Feb 08, 2024 | 15.68 | 16.07 | 15.68 | 16.04 | 832,268 | +0.32(+2.02%) |
Feb 07, 2024 | 15.68 | 15.79 | 15.61 | 15.72 | 918,068 | +0.08(+0.51%) |
Feb 06, 2024 | 15.75 | 15.83 | 15.62 | 15.64 | 730,032 | -0.06(-0.38%) |
Feb 05, 2024 | 15.87 | 15.87 | 15.52 | 15.70 | 677,214 | -0.25(-1.59%) |
Feb 02, 2024 | 16.21 | 16.24 | 15.95 | 15.95 | 884,004 | -0.33(-2.05%) |
Feb 01, 2024 | 16.19 | 16.36 | 16.00 | 16.29 | 1,413,929 | +0.25(+1.53%) |
Jan 31, 2024 | 16.52 | 16.55 | 16.02 | 16.04 | 1,181,054 | -0.43(-2.62%) |
Jan 30, 2024 | 16.11 | 16.54 | 16.02 | 16.47 | 1,610,153 | +0.20(+1.21%) |
Jan 29, 2024 | 16.34 | 16.40 | 15.96 | 16.28 | 1,341,250 | -0.15(-0.90%) |
Jan 26, 2024 | 15.90 | 16.52 | 15.71 | 16.42 | 1,515,018 | +0.72(+4.56%) |
Jan 25, 2024 | 15.71 | 15.78 | 15.52 | 15.71 | 603,698 | +0.14(+0.88%) |
Jan 24, 2024 | 15.48 | 15.64 | 15.43 | 15.57 | 1,153,275 | +0.25(+1.60%) |
Jan 23, 2024 | 15.48 | 15.64 | 15.31 | 15.33 | 1,082,670 | -0.16(-1.01%) |
Jan 22, 2024 | 15.08 | 15.51 | 15.08 | 15.48 | 1,695,520 | +0.50(+3.34%) |
Jan 19, 2024 | 14.77 | 14.98 | 14.66 | 14.98 | 892,470 | +0.27(+1.87%) |
Jan 18, 2024 | 14.70 | 14.89 | 14.44 | 14.71 | 1,081,883 | +0.06(+0.40%) |
Jan 17, 2024 | 14.47 | 14.73 | 14.42 | 14.65 | 1,777,744 | -0.08(-0.53%) |
Jan 16, 2024 | 14.36 | 14.74 | 14.31 | 14.73 | 1,707,345 | +0.34(+2.39%) |
Jan 12, 2024 | 14.43 | 14.53 | 14.23 | 14.38 | 714,525 | +0.13(+0.90%) |
Jan 11, 2024 | 14.44 | 14.51 | 14.12 | 14.26 | 893,275 | -0.13(-0.89%) |
Jan 10, 2024 | 14.67 | 14.69 | 14.31 | 14.38 | 853,537 | -0.33(-2.27%) |
Jan 09, 2024 | 14.65 | 14.75 | 14.41 | 14.72 | 983,708 | -0.02(-0.13%) |
Jan 08, 2024 | 14.78 | 14.78 | 14.33 | 14.74 | 1,010,247 | -0.28(-1.90%) |
Jan 05, 2024 | 14.84 | 15.12 | 14.84 | 15.02 | 1,139,764 | +0.20(+1.32%) |
Jan 04, 2024 | 15.16 | 15.27 | 14.82 | 14.82 | 1,396,518 | -0.14(-0.92%) |
Jan 03, 2024 | 14.85 | 15.25 | 14.79 | 14.96 | 1,393,598 | +0.06(+0.40%) |
Jan 02, 2024 | 15.17 | 15.25 | 14.76 | 14.90 | 1,070,931 | -0.22(-1.43%) |
Dec 29, 2023 | 15.30 | 15.30 | 15.06 | 15.12 | 888,222 | -0.09(-0.58%) |
Dec 28, 2023 | 15.41 | 15.42 | 15.16 | 15.21 | 716,066 | -0.26(-1.65%) |
Dec 27, 2023 | 15.51 | 15.59 | 15.41 | 15.46 | 603,425 | -0.01(-0.06%) |
Dec 26, 2023 | 15.43 | 15.59 | 15.32 | 15.47 | 550,648 | +0.25(+1.61%) |
Dec 22, 2023 | 15.32 | 15.54 | 15.22 | 15.23 | 875,589 | +0.01(+0.06%) |
Dec 21, 2023 | 15.08 | 15.27 | 15.05 | 15.22 | 1,077,221 | +0.19(+1.24%) |
Dec 20, 2023 | 15.66 | 15.75 | 14.95 | 15.03 | 1,731,946 | -0.68(-4.31%) |
Dec 19, 2023 | 15.20 | 15.73 | 15.20 | 15.71 | 1,720,822 | +0.53(+3.49%) |
Dec 18, 2023 | 14.78 | 15.19 | 14.78 | 15.18 | 1,603,146 | +0.44(+3.00%) |
Dec 15, 2023 | 14.70 | 14.87 | 14.54 | 14.74 | 6,876,996 | +0.07(+0.47%) |
Dec 14, 2023 | 14.68 | 14.73 | 14.48 | 14.67 | 1,894,052 | +0.22(+1.49%) |
Dec 13, 2023 | 14.46 | 14.53 | 14.27 | 14.45 | 2,342,658 | -0.01(-0.07%) |
Dec 12, 2023 | 14.47 | 14.53 | 14.36 | 14.46 | 1,382,586 | -0.09(-0.61%) |
Dec 11, 2023 | 14.48 | 14.68 | 14.34 | 14.55 | 1,701,718 | +0.22(+1.51%) |
Dec 08, 2023 | 14.20 | 14.41 | 14.18 | 14.33 | 1,449,756 | +0.18(+1.25%) |
Dec 07, 2023 | 14.08 | 14.24 | 13.98 | 14.16 | 2,291,099 | +0.18(+1.26%) |
Dec 06, 2023 | 14.21 | 14.33 | 13.88 | 13.98 | 1,378,738 | -0.30(-2.13%) |
Dec 05, 2023 | 14.46 | 14.47 | 14.22 | 14.28 | 1,423,660 | -0.18(-1.22%) |
Dec 04, 2023 | 14.27 | 14.66 | 14.07 | 14.46 | 1,512,830 | +0.21(+1.45%) |
Dec 01, 2023 | 14.17 | 14.38 | 14.10 | 14.26 | 1,080,465 | +0.03(+0.21%) |
Nov 30, 2023 | 14.21 | 14.49 | 14.09 | 14.23 | 1,558,655 | +0.16(+1.12%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.70 | 14.07 | 1,353,598 | +0.27(+1.92%) |
Nov 28, 2023 | 14.34 | 14.34 | 13.78 | 13.80 | 1,310,626 | -0.50(-3.50%) |
Nov 27, 2023 | 14.29 | 14.33 | 14.20 | 14.30 | 1,274,127 | -0.04(-0.27%) |
Nov 24, 2023 | 14.18 | 14.36 | 14.12 | 14.34 | 562,166 | +0.23(+1.60%) |
Nov 22, 2023 | 13.99 | 14.15 | 13.70 | 14.12 | 1,052,304 | -0.09(-0.62%) |
Nov 21, 2023 | 14.14 | 14.27 | 14.00 | 14.21 | 1,000,309 | -0.02(-0.14%) |
Nov 20, 2023 | 14.38 | 14.48 | 14.22 | 14.23 | 1,700,805 | +0.09(+0.63%) |
Nov 17, 2023 | 13.95 | 14.31 | 13.83 | 14.14 | 1,918,402 | +0.31(+2.27%) |
Nov 16, 2023 | 13.87 | 13.90 | 13.64 | 13.82 | 2,738,201 | -0.12(-0.85%) |
Nov 15, 2023 | 13.79 | 14.01 | 13.79 | 13.94 | 1,446,007 | +0.06(+0.42%) |
Nov 14, 2023 | 13.73 | 13.93 | 13.69 | 13.88 | 1,267,055 | +0.32(+2.39%) |
Nov 13, 2023 | 13.48 | 13.62 | 13.40 | 13.56 | 1,099,428 | +0.05(+0.36%) |
Nov 10, 2023 | 13.52 | 13.61 | 13.34 | 13.51 | 1,249,298 | +0.19(+1.40%) |
Nov 09, 2023 | 13.27 | 13.35 | 13.08 | 13.32 | 1,057,619 | +0.21(+1.57%) |
Nov 08, 2023 | 13.34 | 13.46 | 12.91 | 13.12 | 1,413,748 | -0.35(-2.62%) |
Nov 07, 2023 | 13.60 | 13.60 | 13.37 | 13.47 | 1,185,381 | -0.23(-1.65%) |
Nov 06, 2023 | 13.89 | 14.01 | 13.57 | 13.70 | 1,096,270 | -0.15(-1.10%) |
Nov 03, 2023 | 13.49 | 14.08 | 13.47 | 13.85 | 1,504,419 | +0.47(+3.48%) |
Nov 02, 2023 | 12.88 | 13.64 | 12.75 | 13.38 | 2,178,177 | +0.58(+4.55%) |
Nov 01, 2023 | 12.36 | 12.82 | 12.21 | 12.80 | 4,723,296 | +0.50(+4.02%) |
Oct 31, 2023 | 12.15 | 12.38 | 12.12 | 12.30 | 794,850 | +0.09(+0.72%) |
Oct 30, 2023 | 12.26 | 12.38 | 12.05 | 12.22 | 858,133 | +0.07(+0.56%) |
Oct 27, 2023 | 12.39 | 12.45 | 12.10 | 12.15 | 1,187,563 | -0.19(-1.57%) |
Oct 26, 2023 | 12.34 | 12.44 | 12.17 | 12.34 | 878,189 | -0.07(-0.55%) |
Oct 25, 2023 | 12.37 | 12.49 | 12.35 | 12.41 | 704,263 | -0.03(-0.23%) |
Oct 24, 2023 | 12.17 | 12.49 | 12.14 | 12.44 | 866,263 | +0.34(+2.81%) |
Oct 23, 2023 | 12.28 | 12.32 | 12.06 | 12.10 | 947,892 | -0.24(-1.97%) |
Oct 20, 2023 | 12.44 | 12.50 | 12.15 | 12.34 | 735,996 | -0.13(-1.01%) |
Oct 19, 2023 | 12.53 | 12.62 | 12.34 | 12.47 | 902,844 | -0.16(-1.23%) |
Oct 18, 2023 | 12.66 | 12.73 | 12.60 | 12.62 | 672,664 | +0.02(+0.15%) |
Oct 17, 2023 | 12.56 | 12.79 | 12.56 | 12.60 | 706,914 | +0.02(+0.15%) |
Oct 16, 2023 | 12.68 | 12.79 | 12.56 | 12.59 | 673,606 | +0.01(+0.08%) |
Oct 13, 2023 | 12.80 | 12.90 | 12.56 | 12.58 | 848,018 | +0.00(+0.00%) |
Oct 12, 2023 | 12.86 | 12.86 | 12.48 | 12.58 | 950,705 | -0.16(-1.22%) |
Oct 11, 2023 | 12.53 | 12.79 | 12.50 | 12.73 | 686,118 | +0.09(+0.69%) |
Oct 10, 2023 | 12.53 | 12.74 | 12.51 | 12.64 | 706,403 | +0.11(+0.85%) |
Oct 09, 2023 | 12.27 | 12.61 | 12.18 | 12.54 | 680,149 | +0.51(+4.28%) |
Oct 06, 2023 | 11.80 | 12.08 | 11.74 | 12.02 | 1,165,321 | +0.26(+2.23%) |
Oct 05, 2023 | 11.47 | 11.79 | 11.39 | 11.76 | 937,872 | +0.16(+1.34%) |
Oct 04, 2023 | 11.76 | 11.85 | 11.58 | 11.60 | 1,048,250 | -0.35(-2.92%) |
Oct 03, 2023 | 11.82 | 12.03 | 11.73 | 11.95 | 898,108 | +0.06(+0.49%) |
Oct 02, 2023 | 12.25 | 12.31 | 11.77 | 11.90 | 1,380,254 | -0.34(-2.78%) |
Sep 29, 2023 | 12.66 | 12.66 | 12.19 | 12.24 | 1,297,430 | -0.50(-3.89%) |
Sep 28, 2023 | 12.83 | 13.39 | 12.48 | 12.73 | 2,397,264 | -0.12(-0.91%) |
Sep 27, 2023 | 12.36 | 12.97 | 12.36 | 12.85 | 1,274,367 | +0.67(+5.50%) |
Sep 26, 2023 | 12.07 | 12.21 | 12.05 | 12.18 | 1,002,010 | -0.02(-0.16%) |
Sep 25, 2023 | 11.85 | 12.24 | 12.12 | 12.20 | 768,374 | +0.30(+2.53%) |
Sep 22, 2023 | 11.82 | 11.98 | 11.82 | 11.90 | 756,553 | +0.12(+0.99%) |
Sep 21, 2023 | 11.86 | 11.99 | 11.74 | 11.78 | 1,131,563 | -0.07(-0.57%) |
Sep 20, 2023 | 11.91 | 12.08 | 11.85 | 11.85 | 420,616 | -0.08(-0.65%) |
Sep 19, 2023 | 12.20 | 12.24 | 11.88 | 11.93 | 950,917 | -0.17(-1.44%) |
Sep 18, 2023 | 11.90 | 12.16 | 11.82 | 12.10 | 1,515,966 | +0.34(+2.89%) |
Sep 15, 2023 | 11.88 | 11.91 | 11.68 | 11.76 | 2,199,643 | -0.24(-2.02%) |
Sep 14, 2023 | 12.12 | 12.19 | 11.88 | 12.00 | 713,844 | +0.02(+0.16%) |
Sep 13, 2023 | 12.20 | 12.26 | 11.96 | 11.98 | 656,073 | -0.22(-1.83%) |
Sep 12, 2023 | 12.10 | 12.28 | 12.09 | 12.21 | 966,709 | +0.16(+1.29%) |
Sep 11, 2023 | 12.25 | 12.26 | 12.03 | 12.05 | 563,981 | -0.04(-0.32%) |
Sep 08, 2023 | 12.13 | 12.26 | 12.01 | 12.09 | 619,885 | -0.01(-0.08%) |
Sep 07, 2023 | 12.28 | 12.28 | 12.09 | 12.10 | 679,175 | -0.13(-1.03%) |
Sep 06, 2023 | 12.32 | 12.39 | 12.06 | 12.23 | 781,820 | -0.14(-1.10%) |
Sep 05, 2023 | 12.61 | 12.63 | 12.34 | 12.36 | 696,123 | -0.20(-1.62%) |
Sep 01, 2023 | 12.62 | 12.80 | 12.55 | 12.57 | 900,661 | +0.15(+1.17%) |
Aug 31, 2023 | 12.48 | 12.49 | 12.33 | 12.42 | 1,414,334 | +0.05(+0.39%) |
Aug 30, 2023 | 12.40 | 12.62 | 12.34 | 12.37 | 1,018,043 | -0.01(-0.08%) |
Aug 29, 2023 | 12.37 | 12.47 | 12.22 | 12.38 | 884,701 | +0.05(+0.39%) |
Aug 28, 2023 | 12.16 | 12.43 | 12.12 | 12.33 | 626,684 | +0.17(+1.44%) |
Aug 25, 2023 | 12.20 | 12.26 | 12.07 | 12.16 | 758,264 | +0.01(+0.08%) |
Aug 24, 2023 | 12.22 | 12.38 | 12.08 | 12.15 | 1,195,369 | -0.23(-1.88%) |
Aug 23, 2023 | 12.14 | 12.41 | 11.94 | 12.38 | 1,298,118 | +0.21(+1.76%) |
Aug 22, 2023 | 12.27 | 12.32 | 12.13 | 12.17 | 1,120,854 | -0.08(-0.63%) |
Aug 21, 2023 | 12.35 | 12.45 | 12.13 | 12.25 | 719,097 | -0.07(-0.55%) |
Aug 18, 2023 | 12.22 | 12.39 | 12.09 | 12.31 | 651,937 | +0.03(+0.24%) |
Aug 17, 2023 | 12.41 | 12.44 | 12.21 | 12.28 | 699,479 | +0.04(+0.32%) |
Aug 16, 2023 | 12.43 | 12.55 | 12.20 | 12.25 | 669,358 | -0.17(-1.33%) |
Aug 15, 2023 | 12.46 | 12.47 | 12.24 | 12.41 | 615,445 | -0.13(-1.01%) |
Aug 14, 2023 | 12.66 | 12.67 | 12.46 | 12.54 | 831,701 | -0.14(-1.07%) |
Aug 11, 2023 | 12.48 | 12.79 | 12.43 | 12.67 | 1,329,441 | +0.23(+1.87%) |
Aug 10, 2023 | 12.78 | 12.82 | 12.29 | 12.44 | 907,350 | -0.34(-2.66%) |
Aug 09, 2023 | 12.49 | 12.88 | 12.35 | 12.78 | 1,126,439 | +0.24(+1.94%) |
Aug 08, 2023 | 12.19 | 12.56 | 12.06 | 12.54 | 808,135 | +0.16(+1.26%) |
Aug 07, 2023 | 12.31 | 12.60 | 12.21 | 12.38 | 890,988 | +0.06(+0.51%) |
Aug 04, 2023 | 12.31 | 12.50 | 12.01 | 12.32 | 1,451,038 | +0.07(+0.55%) |
Aug 03, 2023 | 12.43 | 12.44 | 12.22 | 12.25 | 903,970 | -0.16(-1.31%) |
Aug 02, 2023 | 12.36 | 12.54 | 12.08 | 12.41 | 1,273,623 | +0.16(+1.33%) |
Aug 01, 2023 | 11.06 | 12.27 | 11.06 | 12.25 | 2,133,940 | +1.06(+9.52%) |
Jul 31, 2023 | 11.05 | 11.24 | 11.05 | 11.19 | 1,546,979 | +0.13(+1.22%) |
Jul 28, 2023 | 10.71 | 11.10 | 10.71 | 11.05 | 768,097 | +0.41(+3.88%) |
Jul 27, 2023 | 10.69 | 10.76 | 10.59 | 10.64 | 626,161 | -0.04(-0.36%) |
Jul 26, 2023 | 10.55 | 10.73 | 10.55 | 10.68 | 693,073 | +0.05(+0.45%) |
Jul 25, 2023 | 10.51 | 10.73 | 10.41 | 10.63 | 602,974 | +0.10(+0.91%) |
Jul 24, 2023 | 10.35 | 10.61 | 10.31 | 10.53 | 895,056 | +0.23(+2.24%) |
Jul 21, 2023 | 10.22 | 10.35 | 10.20 | 10.30 | 808,358 | +0.12(+1.13%) |
Jul 20, 2023 | 10.04 | 10.21 | 10.04 | 10.19 | 567,929 | +0.07(+0.66%) |
Jul 19, 2023 | 10.07 | 10.14 | 9.987 | 10.12 | 865,756 | +0.07(+0.67%) |
Jul 18, 2023 | 9.805 | 10.10 | 9.757 | 10.05 | 860,514 | +0.24(+2.44%) |
Jul 17, 2023 | 9.776 | 9.929 | 9.766 | 9.814 | 476,898 | -0.03(-0.29%) |
Jul 14, 2023 | 9.776 | 9.853 | 9.656 | 9.843 | 619,954 | -0.02(-0.19%) |
Jul 13, 2023 | 9.776 | 9.882 | 9.720 | 9.862 | 504,626 | +0.07(+0.69%) |
Jul 12, 2023 | 9.939 | 9.977 | 9.752 | 9.795 | 638,743 | -0.01(-0.10%) |
Jul 11, 2023 | 9.555 | 9.824 | 9.493 | 9.805 | 710,617 | +0.30(+3.13%) |
Jul 10, 2023 | 9.479 | 9.517 | 9.373 | 9.507 | 811,675 | -0.03(-0.30%) |
Jul 07, 2023 | 9.325 | 9.603 | 9.325 | 9.536 | 916,095 | +0.17(+1.84%) |
Jul 06, 2023 | 9.527 | 9.546 | 9.181 | 9.363 | 730,425 | -0.23(-2.40%) |
Jul 05, 2023 | 10.01 | 10.01 | 9.594 | 9.594 | 863,506 | -0.41(-4.12%) |
Jul 03, 2023 | 9.834 | 10.02 | 9.786 | 10.01 | 364,949 | +0.17(+1.76%) |
Jun 30, 2023 | 9.882 | 9.901 | 9.776 | 9.834 | 841,901 | +0.04(+0.39%) |
Jun 29, 2023 | 9.670 | 9.858 | 9.642 | 9.795 | 1,069,160 | +0.20(+2.10%) |
Jun 28, 2023 | 9.747 | 9.766 | 9.584 | 9.594 | 1,684,108 | -0.22(-2.25%) |
Jun 27, 2023 | 9.642 | 9.920 | 9.613 | 9.814 | 564,208 | +0.17(+1.79%) |
Jun 26, 2023 | 9.517 | 9.757 | 9.488 | 9.642 | 476,109 | +0.11(+1.11%) |
Jun 23, 2023 | 9.479 | 9.536 | 9.421 | 9.536 | 2,436,260 | -0.10(-1.00%) |
Jun 22, 2023 | 9.709 | 9.728 | 9.594 | 9.632 | 699,373 | -0.16(-1.67%) |
Jun 21, 2023 | 9.642 | 9.977 | 9.632 | 9.795 | 610,376 | +0.06(+0.59%) |
Jun 20, 2023 | 9.642 | 9.747 | 9.591 | 9.738 | 596,725 | +0.09(+0.89%) |
Jun 16, 2023 | 9.786 | 9.795 | 9.536 | 9.651 | 1,899,341 | -0.10(-0.98%) |
Jun 15, 2023 | 9.603 | 9.771 | 9.570 | 9.747 | 689,536 | +0.16(+1.70%) |
Jun 14, 2023 | 9.786 | 9.862 | 9.527 | 9.584 | 920,276 | -0.18(-1.87%) |
Jun 13, 2023 | 9.613 | 9.891 | 9.575 | 9.766 | 731,322 | +0.23(+2.41%) |
Jun 12, 2023 | 9.402 | 9.584 | 9.311 | 9.536 | 1,078,295 | -0.02(-0.20%) |
Jun 09, 2023 | 9.786 | 9.786 | 9.527 | 9.555 | 724,806 | -0.28(-2.83%) |
Jun 08, 2023 | 9.738 | 9.843 | 9.670 | 9.834 | 931,470 | +0.10(+0.99%) |
Jun 07, 2023 | 9.594 | 9.771 | 9.565 | 9.738 | 1,230,768 | +0.23(+2.42%) |
Jun 06, 2023 | 9.181 | 9.517 | 9.181 | 9.507 | 683,406 | +0.22(+2.38%) |
Jun 05, 2023 | 9.315 | 9.411 | 9.200 | 9.287 | 938,758 | +0.02(+0.21%) |
Jun 02, 2023 | 9.152 | 9.354 | 9.076 | 9.268 | 1,042,021 | +0.31(+3.43%) |
Jun 01, 2023 | 8.634 | 9.018 | 8.620 | 8.961 | 1,074,840 | +0.33(+3.78%) |
May 31, 2023 | 8.654 | 8.745 | 8.558 | 8.634 | 1,001,466 | -0.14(-1.64%) |
May 30, 2023 | 8.845 | 8.908 | 8.749 | 8.778 | 883,059 | -0.17(-1.93%) |
May 26, 2023 | 8.932 | 8.994 | 8.860 | 8.951 | 600,754 | +0.03(+0.32%) |
May 25, 2023 | 8.836 | 8.946 | 8.759 | 8.922 | 833,481 | -0.09(-0.96%) |
May 24, 2023 | 9.095 | 9.124 | 8.932 | 9.008 | 456,360 | -0.09(-0.95%) |
May 23, 2023 | 9.172 | 9.215 | 9.076 | 9.095 | 669,738 | -0.07(-0.73%) |
May 22, 2023 | 9.200 | 9.287 | 9.138 | 9.162 | 639,822 | -0.04(-0.42%) |
May 19, 2023 | 9.325 | 9.344 | 9.148 | 9.200 | 555,399 | +0.00(+0.00%) |
May 18, 2023 | 9.018 | 9.229 | 8.933 | 9.200 | 657,719 | +0.13(+1.48%) |
May 17, 2023 | 9.085 | 9.124 | 8.941 | 9.066 | 737,675 | +0.07(+0.75%) |
May 16, 2023 | 9.133 | 9.215 | 8.975 | 8.999 | 658,866 | -0.18(-1.99%) |
May 15, 2023 | 9.152 | 9.335 | 9.114 | 9.181 | 588,339 | +0.04(+0.42%) |
May 12, 2023 | 9.181 | 9.297 | 9.090 | 9.143 | 497,112 | +0.01(+0.11%) |
May 11, 2023 | 9.335 | 9.383 | 9.080 | 9.133 | 791,506 | -0.35(-3.74%) |
May 10, 2023 | 9.555 | 9.555 | 9.363 | 9.488 | 611,851 | -0.01(-0.10%) |
May 09, 2023 | 9.325 | 9.632 | 9.268 | 9.498 | 763,362 | +0.12(+1.33%) |
May 08, 2023 | 9.459 | 9.598 | 9.339 | 9.373 | 654,564 | +0.00(+0.00%) |
May 05, 2023 | 9.590 | 9.590 | 9.307 | 9.373 | 1,358,957 | -0.03(-0.30%) |
May 04, 2023 | 8.938 | 9.505 | 8.938 | 9.401 | 1,174,127 | +0.44(+4.96%) |
May 03, 2023 | 9.099 | 9.241 | 8.297 | 8.957 | 1,829,100 | -0.43(-4.63%) |
May 02, 2023 | 9.666 | 9.666 | 9.241 | 9.392 | 1,296,788 | -0.44(-4.51%) |