Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.03 | 12.20 | 12.02 | 12.13 | 1,543,593 | +0.10(+0.83%) |
May 16, 2024 | 12.02 | 12.09 | 11.94 | 12.03 | 1,154,826 | +0.01(+0.08%) |
May 15, 2024 | 12.07 | 12.08 | 11.72 | 12.02 | 2,205,147 | -0.07(-0.58%) |
May 14, 2024 | 11.62 | 12.10 | 11.61 | 12.09 | 2,380,782 | +0.43(+3.69%) |
May 13, 2024 | 11.75 | 11.76 | 11.61 | 11.66 | 1,231,815 | +0.02(+0.17%) |
May 10, 2024 | 11.91 | 11.91 | 11.62 | 11.64 | 1,378,563 | -0.11(-0.94%) |
May 09, 2024 | 11.75 | 11.93 | 11.68 | 11.75 | 1,656,321 | +0.01(+0.09%) |
May 08, 2024 | 11.50 | 11.74 | 11.38 | 11.74 | 1,590,547 | +0.08(+0.69%) |
May 07, 2024 | 11.61 | 11.78 | 11.58 | 11.66 | 1,361,474 | +0.05(+0.43%) |
May 06, 2024 | 11.61 | 11.76 | 11.59 | 11.61 | 1,108,387 | +0.07(+0.61%) |
May 03, 2024 | 11.58 | 11.62 | 11.49 | 11.54 | 1,441,778 | +0.00(+0.00%) |
May 02, 2024 | 11.65 | 11.71 | 11.50 | 11.54 | 1,692,082 | +0.05(+0.44%) |
May 01, 2024 | 11.67 | 11.79 | 11.42 | 11.49 | 2,001,014 | -0.12(-1.03%) |
Apr 30, 2024 | 11.99 | 11.99 | 11.61 | 11.61 | 1,642,488 | -0.45(-3.73%) |
Apr 29, 2024 | 11.90 | 12.07 | 11.87 | 12.06 | 1,483,588 | +0.21(+1.77%) |
Apr 26, 2024 | 11.65 | 11.86 | 11.65 | 11.85 | 1,333,910 | +0.21(+1.80%) |
Apr 25, 2024 | 11.70 | 11.72 | 11.58 | 11.64 | 1,127,038 | -0.05(-0.43%) |
Apr 24, 2024 | 11.66 | 11.72 | 11.59 | 11.69 | 984,107 | -0.04(-0.34%) |
Apr 23, 2024 | 11.55 | 11.78 | 11.53 | 11.73 | 1,003,055 | +0.16(+1.38%) |
Apr 22, 2024 | 11.45 | 11.61 | 11.34 | 11.57 | 1,177,497 | +0.06(+0.52%) |
Apr 19, 2024 | 11.37 | 11.60 | 11.30 | 11.51 | 1,394,865 | +0.17(+1.50%) |
Apr 18, 2024 | 11.56 | 11.64 | 11.29 | 11.34 | 1,316,926 | -0.11(-0.96%) |
Apr 17, 2024 | 11.47 | 11.71 | 11.40 | 11.45 | 1,175,157 | -0.05(-0.43%) |
Apr 16, 2024 | 11.46 | 11.58 | 11.37 | 11.50 | 1,375,918 | -0.03(-0.26%) |
Apr 15, 2024 | 11.80 | 11.81 | 11.49 | 11.53 | 2,179,286 | -0.17(-1.45%) |
Apr 12, 2024 | 12.08 | 12.20 | 11.70 | 11.70 | 2,761,101 | -0.37(-3.07%) |
Apr 11, 2024 | 12.00 | 12.15 | 11.85 | 12.07 | 2,989,018 | +0.23(+1.94%) |
Apr 10, 2024 | 12.10 | 12.30 | 11.81 | 11.84 | 3,925,264 | -0.26(-2.15%) |
Apr 09, 2024 | 12.10 | 12.29 | 12.03 | 12.10 | 1,579,591 | +0.06(+0.50%) |
Apr 08, 2024 | 12.20 | 12.33 | 12.00 | 12.04 | 1,688,314 | -0.11(-0.91%) |
Apr 05, 2024 | 11.98 | 12.27 | 11.90 | 12.15 | 2,162,572 | +0.02(+0.16%) |
Apr 04, 2024 | 12.08 | 12.30 | 11.80 | 12.13 | 4,188,391 | +0.06(+0.51%) |
Apr 03, 2024 | 11.98 | 12.08 | 11.84 | 12.07 | 4,383,712 | +0.18(+1.50%) |
Apr 02, 2024 | 11.44 | 11.89 | 11.44 | 11.89 | 4,429,073 | +0.55(+4.87%) |
Apr 01, 2024 | 11.25 | 11.36 | 11.05 | 11.34 | 3,967,148 | +0.25(+2.28%) |
Mar 28, 2024 | 10.72 | 11.12 | 10.71 | 11.09 | 4,285,664 | +0.48(+4.50%) |
Mar 27, 2024 | 10.30 | 10.64 | 10.27 | 10.61 | 1,951,387 | +0.33(+3.19%) |
Mar 26, 2024 | 10.35 | 10.44 | 10.18 | 10.28 | 1,982,465 | -0.05(-0.45%) |
Mar 25, 2024 | 10.22 | 10.41 | 10.22 | 10.33 | 1,806,169 | +0.21(+2.04%) |
Mar 22, 2024 | 10.29 | 10.29 | 9.985 | 10.12 | 2,211,384 | -0.08(-0.83%) |
Mar 21, 2024 | 10.32 | 10.34 | 10.19 | 10.21 | 1,089,953 | -0.11(-1.09%) |
Mar 20, 2024 | 10.10 | 10.33 | 10.06 | 10.32 | 1,715,144 | +0.15(+1.47%) |
Mar 19, 2024 | 10.08 | 10.27 | 10.07 | 10.17 | 1,567,446 | +0.06(+0.55%) |
Mar 18, 2024 | 10.36 | 10.41 | 10.07 | 10.11 | 2,282,548 | -0.22(-2.08%) |
Mar 15, 2024 | 10.08 | 10.37 | 10.07 | 10.33 | 4,068,169 | +0.24(+2.41%) |
Mar 14, 2024 | 10.02 | 10.10 | 9.897 | 10.08 | 1,847,194 | +0.11(+1.13%) |
Mar 13, 2024 | 9.990 | 10.13 | 9.962 | 9.971 | 1,386,863 | +0.06(+0.57%) |
Mar 12, 2024 | 9.850 | 9.957 | 9.760 | 9.915 | 1,324,465 | +0.06(+0.57%) |
Mar 11, 2024 | 9.803 | 9.887 | 9.634 | 9.859 | 2,074,728 | +0.01(+0.10%) |
Mar 08, 2024 | 9.897 | 9.962 | 9.784 | 9.850 | 2,663,755 | -0.10(-1.03%) |
Mar 07, 2024 | 9.962 | 10.10 | 9.906 | 9.953 | 1,560,751 | +0.02(+0.19%) |
Mar 06, 2024 | 10.06 | 10.15 | 9.925 | 9.934 | 1,608,704 | +0.01(+0.09%) |
Mar 05, 2024 | 9.999 | 10.12 | 9.868 | 9.925 | 2,573,258 | -0.16(-1.58%) |
Mar 04, 2024 | 10.45 | 10.45 | 10.02 | 10.08 | 5,783,427 | -0.55(-5.19%) |
Mar 01, 2024 | 10.86 | 10.93 | 10.46 | 10.64 | 5,933,004 | -0.32(-2.91%) |
Feb 29, 2024 | 11.06 | 11.10 | 10.95 | 10.95 | 1,620,738 | -0.05(-0.43%) |
Feb 28, 2024 | 11.22 | 11.36 | 10.97 | 11.00 | 1,934,273 | -0.22(-1.92%) |
Feb 27, 2024 | 11.19 | 11.30 | 11.15 | 11.22 | 1,385,902 | +0.09(+0.84%) |
Feb 26, 2024 | 11.05 | 11.13 | 10.98 | 11.12 | 1,230,057 | +0.07(+0.68%) |
Feb 23, 2024 | 11.10 | 11.10 | 10.96 | 11.05 | 1,237,969 | -0.13(-1.17%) |
Feb 22, 2024 | 11.10 | 11.24 | 11.04 | 11.18 | 2,296,499 | +0.03(+0.25%) |
Feb 21, 2024 | 10.95 | 11.15 | 10.91 | 11.15 | 1,767,393 | +0.27(+2.50%) |
Feb 20, 2024 | 11.10 | 11.17 | 10.83 | 10.88 | 2,366,180 | -0.22(-2.02%) |
Feb 16, 2024 | 11.07 | 11.13 | 10.98 | 11.10 | 1,684,784 | +0.03(+0.25%) |
Feb 15, 2024 | 10.90 | 11.13 | 10.85 | 11.08 | 1,791,493 | +0.16(+1.46%) |
Feb 14, 2024 | 10.98 | 11.06 | 10.88 | 10.92 | 974,896 | +0.01(+0.09%) |
Feb 13, 2024 | 11.09 | 11.12 | 10.84 | 10.91 | 1,514,396 | -0.23(-2.10%) |
Feb 12, 2024 | 11.15 | 11.23 | 11.11 | 11.14 | 1,433,986 | +0.03(+0.25%) |
Feb 09, 2024 | 11.15 | 11.20 | 11.03 | 11.11 | 1,213,534 | -0.04(-0.34%) |
Feb 08, 2024 | 11.23 | 11.32 | 11.09 | 11.15 | 1,536,750 | -0.07(-0.58%) |
Feb 07, 2024 | 11.14 | 11.23 | 11.07 | 11.22 | 1,151,689 | +0.07(+0.67%) |
Feb 06, 2024 | 11.04 | 11.16 | 10.98 | 11.14 | 1,701,035 | +0.17(+1.54%) |
Feb 05, 2024 | 11.01 | 11.07 | 10.81 | 10.97 | 1,616,234 | -0.07(-0.59%) |
Feb 02, 2024 | 11.24 | 11.24 | 11.01 | 11.04 | 1,830,266 | -0.29(-2.56%) |
Feb 01, 2024 | 11.39 | 11.64 | 11.18 | 11.33 | 2,625,166 | +0.07(+0.58%) |
Jan 31, 2024 | 11.47 | 11.47 | 11.25 | 11.26 | 1,479,694 | -0.21(-1.80%) |
Jan 30, 2024 | 11.39 | 11.48 | 11.29 | 11.47 | 1,331,465 | +0.02(+0.16%) |
Jan 29, 2024 | 11.48 | 11.49 | 11.31 | 11.45 | 1,552,570 | -0.06(-0.49%) |
Jan 26, 2024 | 11.22 | 11.52 | 11.21 | 11.51 | 1,740,358 | +0.28(+2.50%) |
Jan 25, 2024 | 11.05 | 11.24 | 11.03 | 11.23 | 1,941,213 | +0.24(+2.22%) |
Jan 24, 2024 | 11.00 | 11.07 | 10.94 | 10.98 | 1,507,835 | +0.07(+0.60%) |
Jan 23, 2024 | 10.80 | 10.93 | 10.76 | 10.92 | 1,550,745 | +0.06(+0.52%) |
Jan 22, 2024 | 10.90 | 10.92 | 10.80 | 10.86 | 1,465,875 | -0.07(-0.60%) |
Jan 19, 2024 | 10.95 | 11.03 | 10.80 | 10.93 | 1,777,390 | -0.05(-0.43%) |
Jan 18, 2024 | 10.95 | 11.02 | 10.91 | 10.97 | 1,325,504 | +0.04(+0.34%) |
Jan 17, 2024 | 10.93 | 10.98 | 10.80 | 10.94 | 2,193,222 | -0.08(-0.76%) |
Jan 16, 2024 | 11.38 | 11.33 | 11.00 | 11.02 | 2,078,584 | -0.35(-3.05%) |
Jan 12, 2024 | 11.45 | 11.50 | 11.30 | 11.37 | 1,172,522 | +0.10(+0.91%) |
Jan 11, 2024 | 11.25 | 11.33 | 11.12 | 11.26 | 1,547,172 | +0.12(+1.09%) |
Jan 10, 2024 | 11.31 | 11.31 | 11.10 | 11.14 | 2,378,540 | -0.16(-1.41%) |
Jan 09, 2024 | 11.52 | 11.53 | 11.27 | 11.30 | 2,435,003 | -0.17(-1.47%) |
Jan 08, 2024 | 11.62 | 11.62 | 11.36 | 11.47 | 1,998,883 | -0.28(-2.39%) |
Jan 05, 2024 | 11.52 | 11.82 | 11.51 | 11.75 | 2,648,700 | +0.31(+2.70%) |
Jan 04, 2024 | 11.56 | 11.68 | 11.44 | 11.44 | 2,725,360 | -0.09(-0.81%) |
Jan 03, 2024 | 11.24 | 11.60 | 11.24 | 11.54 | 2,764,964 | +0.34(+3.01%) |
Jan 02, 2024 | 11.28 | 11.39 | 11.18 | 11.20 | 2,663,618 | +0.04(+0.34%) |
Dec 29, 2023 | 11.23 | 11.24 | 11.13 | 11.16 | 1,338,463 | -0.05(-0.42%) |
Dec 28, 2023 | 11.31 | 11.31 | 11.17 | 11.21 | 2,239,696 | -0.14(-1.24%) |
Dec 27, 2023 | 11.42 | 11.50 | 11.34 | 11.35 | 1,269,097 | -0.09(-0.82%) |
Dec 26, 2023 | 11.29 | 11.50 | 11.29 | 11.44 | 2,860,200 | +0.26(+2.35%) |
Dec 22, 2023 | 11.28 | 11.33 | 11.13 | 11.18 | 1,688,061 | +0.00(+0.00%) |
Dec 21, 2023 | 10.99 | 11.19 | 10.98 | 11.18 | 2,703,027 | +0.19(+1.70%) |
Dec 20, 2023 | 11.24 | 11.28 | 10.97 | 10.99 | 2,868,767 | -0.23(-2.08%) |
Dec 19, 2023 | 11.37 | 11.38 | 11.14 | 11.23 | 4,408,358 | +0.08(+0.71%) |
Dec 18, 2023 | 11.22 | 11.34 | 11.13 | 11.15 | 6,811,243 | +0.10(+0.86%) |
Dec 15, 2023 | 11.22 | 11.27 | 11.05 | 11.05 | 3,072,121 | -0.13(-1.16%) |
Dec 14, 2023 | 11.05 | 11.32 | 11.03 | 11.18 | 4,351,341 | +0.24(+2.21%) |
Dec 13, 2023 | 10.71 | 10.96 | 10.62 | 10.94 | 2,044,804 | +0.28(+2.59%) |
Dec 12, 2023 | 10.86 | 10.90 | 10.61 | 10.66 | 2,772,507 | -0.27(-2.45%) |
Dec 11, 2023 | 10.97 | 11.09 | 10.86 | 10.93 | 2,748,284 | -0.05(-0.47%) |
Dec 08, 2023 | 10.75 | 10.99 | 10.74 | 10.98 | 2,762,246 | +0.30(+2.83%) |
Dec 07, 2023 | 10.71 | 10.81 | 10.62 | 10.68 | 2,736,800 | +0.08(+0.73%) |
Dec 06, 2023 | 10.79 | 10.89 | 10.60 | 10.60 | 3,209,825 | -0.25(-2.31%) |
Dec 05, 2023 | 10.95 | 10.96 | 10.84 | 10.85 | 1,536,125 | -0.06(-0.55%) |
Dec 04, 2023 | 10.96 | 10.99 | 10.78 | 10.91 | 2,358,655 | -0.15(-1.33%) |
Dec 01, 2023 | 10.84 | 11.12 | 10.84 | 11.06 | 2,447,996 | +0.17(+1.59%) |
Nov 30, 2023 | 11.11 | 11.12 | 10.72 | 10.89 | 2,617,675 | -0.09(-0.79%) |
Nov 29, 2023 | 11.15 | 11.18 | 10.95 | 10.97 | 2,724,168 | -0.14(-1.24%) |
Nov 28, 2023 | 11.06 | 11.16 | 11.00 | 11.11 | 1,843,615 | +0.10(+0.86%) |
Nov 27, 2023 | 10.96 | 11.06 | 10.91 | 11.02 | 2,405,507 | +0.01(+0.08%) |
Nov 24, 2023 | 10.77 | 11.06 | 10.77 | 11.01 | 2,273,477 | +0.30(+2.82%) |
Nov 22, 2023 | 10.58 | 10.72 | 10.46 | 10.71 | 2,337,479 | -0.07(-0.64%) |
Nov 21, 2023 | 10.72 | 10.84 | 10.66 | 10.78 | 1,483,424 | +0.01(+0.08%) |
Nov 20, 2023 | 10.75 | 10.96 | 10.65 | 10.77 | 3,288,882 | +0.17(+1.63%) |
Nov 17, 2023 | 10.35 | 10.68 | 10.22 | 10.59 | 4,265,596 | +0.41(+3.98%) |
Nov 16, 2023 | 10.21 | 10.25 | 10.03 | 10.19 | 2,992,117 | -0.10(-1.01%) |
Nov 15, 2023 | 10.39 | 10.46 | 10.24 | 10.29 | 2,172,322 | -0.10(-1.00%) |
Nov 14, 2023 | 10.36 | 10.45 | 10.29 | 10.40 | 1,866,729 | +0.13(+1.26%) |
Nov 13, 2023 | 10.19 | 10.30 | 10.11 | 10.27 | 1,290,554 | +0.15(+1.45%) |
Nov 10, 2023 | 10.19 | 10.19 | 9.972 | 10.12 | 1,187,398 | +0.07(+0.69%) |
Nov 09, 2023 | 10.04 | 10.34 | 10.01 | 10.05 | 2,845,387 | +0.17(+1.75%) |
Nov 08, 2023 | 10.10 | 10.21 | 9.825 | 9.877 | 3,366,878 | -0.22(-2.22%) |
Nov 07, 2023 | 10.33 | 10.35 | 10.09 | 10.10 | 2,831,844 | -0.39(-3.70%) |
Nov 06, 2023 | 10.75 | 10.78 | 10.42 | 10.49 | 1,292,904 | -0.18(-1.70%) |
Nov 03, 2023 | 10.77 | 10.85 | 10.57 | 10.67 | 1,995,694 | -0.09(-0.80%) |
Nov 02, 2023 | 10.53 | 10.78 | 10.51 | 10.76 | 1,649,918 | +0.32(+3.06%) |
Nov 01, 2023 | 10.29 | 10.49 | 10.14 | 10.44 | 2,455,976 | +0.24(+2.37%) |
Oct 31, 2023 | 10.23 | 10.32 | 10.06 | 10.20 | 1,353,244 | -0.03(-0.34%) |
Oct 30, 2023 | 10.39 | 10.49 | 10.08 | 10.23 | 1,514,794 | -0.09(-0.84%) |
Oct 27, 2023 | 10.39 | 10.48 | 10.28 | 10.32 | 1,851,990 | -0.09(-0.83%) |
Oct 26, 2023 | 10.42 | 10.46 | 10.29 | 10.40 | 1,376,988 | -0.09(-0.90%) |
Oct 25, 2023 | 10.37 | 10.53 | 10.36 | 10.50 | 1,735,303 | +0.09(+0.91%) |
Oct 24, 2023 | 10.47 | 10.55 | 10.35 | 10.40 | 1,676,713 | +0.03(+0.25%) |
Oct 23, 2023 | 10.44 | 10.53 | 10.23 | 10.38 | 3,096,626 | -0.20(-1.88%) |
Oct 20, 2023 | 10.63 | 10.70 | 10.46 | 10.58 | 1,797,532 | -0.05(-0.49%) |
Oct 19, 2023 | 10.65 | 10.83 | 10.46 | 10.63 | 2,097,764 | -0.10(-0.89%) |
Oct 18, 2023 | 10.80 | 10.83 | 10.64 | 10.72 | 1,995,232 | -0.04(-0.40%) |
Oct 17, 2023 | 10.59 | 10.84 | 10.57 | 10.77 | 2,316,308 | +0.10(+0.97%) |
Oct 16, 2023 | 10.62 | 10.70 | 10.51 | 10.66 | 2,384,161 | +0.12(+1.15%) |
Oct 13, 2023 | 10.45 | 10.63 | 10.44 | 10.54 | 2,299,476 | +0.27(+2.61%) |
Oct 12, 2023 | 10.31 | 10.33 | 10.19 | 10.27 | 2,958,379 | +0.03(+0.34%) |
Oct 11, 2023 | 10.13 | 10.27 | 10.07 | 10.24 | 2,496,364 | +0.09(+0.85%) |
Oct 10, 2023 | 10.02 | 10.16 | 9.938 | 10.15 | 1,618,319 | +0.22(+2.26%) |
Oct 09, 2023 | 9.799 | 9.972 | 9.696 | 9.929 | 2,856,574 | +0.51(+5.41%) |
Oct 06, 2023 | 9.238 | 9.497 | 9.066 | 9.420 | 2,478,256 | +0.17(+1.87%) |
Oct 05, 2023 | 9.204 | 9.368 | 9.152 | 9.247 | 2,333,009 | -0.12(-1.29%) |
Oct 04, 2023 | 9.566 | 9.592 | 9.281 | 9.368 | 4,893,294 | -0.33(-3.38%) |
Oct 03, 2023 | 9.661 | 9.873 | 9.592 | 9.696 | 2,949,397 | +0.03(+0.27%) |
Oct 02, 2023 | 9.972 | 10.01 | 9.592 | 9.670 | 4,064,532 | -0.33(-3.28%) |
Sep 29, 2023 | 10.09 | 10.10 | 9.946 | 9.998 | 4,500,711 | -0.03(-0.26%) |
Sep 28, 2023 | 9.912 | 10.07 | 9.877 | 10.02 | 3,209,129 | +0.05(+0.52%) |
Sep 27, 2023 | 9.981 | 10.03 | 9.782 | 9.972 | 4,163,532 | +0.16(+1.58%) |
Sep 26, 2023 | 10.03 | 10.09 | 9.592 | 9.817 | 7,258,445 | -0.29(-2.83%) |
Sep 25, 2023 | 10.09 | 10.12 | 10.08 | 10.10 | 5,794,574 | +0.08(+0.80%) |
Sep 22, 2023 | 10.12 | 10.14 | 9.995 | 10.02 | 4,782,297 | +0.02(+0.16%) |
Sep 21, 2023 | 10.17 | 10.30 | 9.967 | 10.01 | 5,442,274 | -0.28(-2.71%) |
Sep 20, 2023 | 10.09 | 10.43 | 10.08 | 10.29 | 5,109,392 | +0.18(+1.82%) |
Sep 19, 2023 | 10.05 | 10.15 | 9.951 | 10.10 | 4,164,489 | +0.14(+1.44%) |
Sep 18, 2023 | 10.02 | 10.03 | 9.900 | 9.959 | 3,619,264 | -0.04(-0.40%) |
Sep 15, 2023 | 10.05 | 10.07 | 9.935 | 9.999 | 4,404,727 | -0.01(-0.08%) |
Sep 14, 2023 | 9.839 | 10.01 | 9.764 | 10.01 | 2,399,246 | +0.27(+2.78%) |
Sep 13, 2023 | 9.704 | 9.819 | 9.648 | 9.736 | 2,403,411 | -0.09(-0.89%) |
Sep 12, 2023 | 9.632 | 9.895 | 9.593 | 9.823 | 2,249,012 | +0.26(+2.67%) |
Sep 11, 2023 | 9.744 | 9.764 | 9.560 | 9.568 | 2,628,620 | -0.02(-0.25%) |
Sep 08, 2023 | 9.560 | 9.680 | 9.504 | 9.592 | 1,779,526 | +0.11(+1.18%) |
Sep 07, 2023 | 9.512 | 9.584 | 9.457 | 9.481 | 1,330,449 | -0.03(-0.34%) |
Sep 06, 2023 | 9.489 | 9.628 | 9.449 | 9.512 | 1,813,080 | +0.06(+0.68%) |
Sep 05, 2023 | 9.401 | 9.568 | 9.385 | 9.449 | 2,086,046 | +0.05(+0.51%) |
Sep 01, 2023 | 9.473 | 9.487 | 9.361 | 9.401 | 1,780,053 | +0.09(+0.94%) |
Aug 31, 2023 | 9.576 | 9.600 | 9.297 | 9.313 | 2,635,254 | -0.22(-2.34%) |
Aug 30, 2023 | 9.329 | 9.616 | 9.329 | 9.536 | 3,093,757 | +0.21(+2.22%) |
Aug 29, 2023 | 9.106 | 9.329 | 9.010 | 9.329 | 1,962,387 | +0.22(+2.45%) |
Aug 28, 2023 | 9.002 | 9.146 | 8.971 | 9.106 | 1,769,908 | +0.17(+1.87%) |
Aug 25, 2023 | 9.050 | 9.058 | 8.891 | 8.938 | 1,690,828 | -0.02(-0.27%) |
Aug 24, 2023 | 9.018 | 9.138 | 8.962 | 8.962 | 1,007,461 | -0.08(-0.88%) |
Aug 23, 2023 | 8.891 | 9.122 | 8.779 | 9.042 | 1,875,782 | +0.07(+0.80%) |
Aug 22, 2023 | 9.018 | 9.042 | 8.954 | 8.970 | 1,066,065 | +0.02(+0.18%) |
Aug 21, 2023 | 9.034 | 9.058 | 8.899 | 8.954 | 1,147,732 | -0.02(-0.27%) |
Aug 18, 2023 | 8.819 | 8.986 | 8.771 | 8.978 | 1,313,706 | +0.06(+0.72%) |
Aug 17, 2023 | 8.891 | 9.050 | 8.891 | 8.914 | 1,416,679 | +0.05(+0.54%) |
Aug 16, 2023 | 8.851 | 8.902 | 8.756 | 8.867 | 2,128,678 | +0.02(+0.18%) |
Aug 15, 2023 | 8.891 | 8.954 | 8.827 | 8.851 | 1,681,711 | -0.12(-1.33%) |
Aug 14, 2023 | 9.170 | 9.178 | 8.922 | 8.970 | 1,957,880 | -0.25(-2.68%) |
Aug 11, 2023 | 9.114 | 9.237 | 9.114 | 9.217 | 1,527,817 | +0.09(+0.96%) |
Aug 10, 2023 | 9.066 | 9.265 | 9.042 | 9.130 | 1,873,854 | +0.15(+1.69%) |
Aug 09, 2023 | 9.130 | 9.154 | 8.763 | 8.978 | 3,874,846 | -0.26(-2.76%) |
Aug 08, 2023 | 8.986 | 9.249 | 8.890 | 9.233 | 2,033,365 | +0.08(+0.87%) |
Aug 07, 2023 | 9.130 | 9.186 | 9.026 | 9.154 | 1,498,961 | +0.05(+0.53%) |
Aug 04, 2023 | 9.090 | 9.225 | 8.958 | 9.106 | 1,928,561 | +0.14(+1.51%) |
Aug 03, 2023 | 8.930 | 9.010 | 8.847 | 8.970 | 1,975,060 | +0.06(+0.63%) |
Aug 02, 2023 | 9.130 | 9.138 | 8.795 | 8.914 | 2,201,052 | -0.22(-2.36%) |
Aug 01, 2023 | 9.225 | 9.241 | 9.074 | 9.130 | 1,510,328 | -0.22(-2.30%) |
Jul 31, 2023 | 9.082 | 9.365 | 9.054 | 9.345 | 1,931,915 | +0.34(+3.81%) |
Jul 28, 2023 | 8.914 | 9.026 | 8.851 | 9.002 | 1,065,047 | +0.16(+1.80%) |
Jul 27, 2023 | 9.042 | 9.050 | 8.835 | 8.843 | 1,513,181 | -0.17(-1.86%) |
Jul 26, 2023 | 8.986 | 9.074 | 8.906 | 9.010 | 1,384,254 | -0.01(-0.09%) |
Jul 25, 2023 | 8.970 | 9.026 | 8.835 | 9.018 | 1,804,745 | +0.05(+0.53%) |
Jul 24, 2023 | 8.906 | 9.070 | 8.867 | 8.970 | 1,825,506 | +0.14(+1.53%) |
Jul 21, 2023 | 8.883 | 8.883 | 8.739 | 8.835 | 1,638,892 | +0.05(+0.54%) |
Jul 20, 2023 | 8.779 | 8.842 | 8.691 | 8.787 | 1,028,101 | +0.04(+0.46%) |
Jul 19, 2023 | 8.747 | 8.851 | 8.707 | 8.747 | 1,392,546 | +0.05(+0.55%) |
Jul 18, 2023 | 8.572 | 8.787 | 8.572 | 8.699 | 1,226,160 | +0.13(+1.49%) |
Jul 17, 2023 | 8.436 | 8.611 | 8.372 | 8.572 | 1,469,466 | +0.08(+0.94%) |
Jul 14, 2023 | 8.771 | 8.811 | 8.484 | 8.492 | 1,728,836 | -0.23(-2.65%) |
Jul 13, 2023 | 8.651 | 8.871 | 8.627 | 8.723 | 2,050,378 | +0.14(+1.58%) |
Jul 12, 2023 | 8.595 | 8.683 | 8.564 | 8.588 | 1,875,078 | +0.14(+1.70%) |
Jul 11, 2023 | 8.356 | 8.452 | 8.308 | 8.444 | 1,400,259 | +0.15(+1.83%) |
Jul 10, 2023 | 8.285 | 8.376 | 8.221 | 8.293 | 1,348,328 | +0.04(+0.48%) |
Jul 07, 2023 | 8.013 | 8.293 | 8.013 | 8.253 | 2,009,919 | +0.21(+2.58%) |
Jul 06, 2023 | 8.189 | 8.213 | 7.910 | 8.045 | 2,502,126 | -0.23(-2.79%) |
Jul 05, 2023 | 8.380 | 8.412 | 8.261 | 8.277 | 1,326,966 | -0.06(-0.67%) |
Jul 03, 2023 | 8.213 | 8.444 | 8.213 | 8.332 | 989,028 | +0.16(+1.95%) |
Jun 30, 2023 | 8.221 | 8.237 | 8.133 | 8.173 | 1,268,972 | -0.04(-0.49%) |
Jun 29, 2023 | 8.269 | 8.269 | 8.077 | 8.213 | 2,080,277 | -0.02(-0.29%) |
Jun 28, 2023 | 8.173 | 8.273 | 8.101 | 8.237 | 1,240,042 | +0.06(+0.78%) |
Jun 27, 2023 | 8.364 | 8.372 | 8.169 | 8.173 | 1,651,233 | -0.16(-1.91%) |
Jun 26, 2023 | 8.229 | 8.380 | 8.157 | 8.332 | 1,331,561 | +0.15(+1.85%) |
Jun 23, 2023 | 8.253 | 8.308 | 8.173 | 8.181 | 1,642,219 | -0.18(-2.10%) |
Jun 22, 2023 | 8.324 | 8.444 | 8.308 | 8.356 | 1,635,630 | -0.08(-0.95%) |
Jun 21, 2023 | 8.197 | 8.532 | 8.189 | 8.436 | 1,990,437 | +0.21(+2.52%) |
Jun 20, 2023 | 8.285 | 8.316 | 8.117 | 8.229 | 1,546,525 | -0.10(-1.24%) |
Jun 16, 2023 | 8.308 | 8.364 | 8.241 | 8.332 | 1,717,927 | +0.02(+0.19%) |
Jun 15, 2023 | 8.197 | 8.420 | 8.197 | 8.316 | 1,645,565 | +0.14(+1.66%) |
Jun 14, 2023 | 8.245 | 8.316 | 8.093 | 8.181 | 1,441,083 | +0.04(+0.49%) |
Jun 13, 2023 | 8.253 | 8.355 | 8.133 | 8.141 | 1,602,917 | +0.03(+0.39%) |
Jun 12, 2023 | 8.133 | 8.197 | 8.026 | 8.109 | 2,175,242 | -0.18(-2.21%) |
Jun 09, 2023 | 8.293 | 8.388 | 8.221 | 8.293 | 1,385,142 | -0.01(-0.10%) |
Jun 08, 2023 | 8.205 | 8.332 | 8.117 | 8.300 | 1,834,434 | +0.08(+0.97%) |
Jun 07, 2023 | 8.117 | 8.324 | 8.117 | 8.221 | 2,889,140 | +0.18(+2.28%) |
Jun 06, 2023 | 7.655 | 8.101 | 7.631 | 8.037 | 2,907,039 | +0.27(+3.49%) |
Jun 05, 2023 | 7.854 | 7.934 | 7.639 | 7.766 | 1,921,548 | -0.02(-0.20%) |
Jun 02, 2023 | 7.726 | 7.798 | 7.631 | 7.782 | 2,425,166 | +0.26(+3.50%) |