Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.380 | 7.425 | 7.260 | 7.300 | 6,172,284 | -0.13(-1.75%) |
Apr 29, 2024 | 7.400 | 7.470 | 7.350 | 7.430 | 470,058 | +0.04(+0.54%) |
Apr 26, 2024 | 7.430 | 7.480 | 7.340 | 7.390 | 1,413,035 | +0.12(+1.65%) |
Apr 25, 2024 | 7.390 | 7.390 | 7.230 | 7.270 | 1,852,602 | +0.01(+0.14%) |
Apr 24, 2024 | 7.300 | 7.330 | 7.220 | 7.260 | 620,943 | -0.11(-1.49%) |
Apr 23, 2024 | 7.290 | 7.400 | 7.270 | 7.370 | 1,742,657 | +0.01(+0.20%) |
Apr 22, 2024 | 7.290 | 7.390 | 7.260 | 7.355 | 1,836,518 | +0.28(+3.88%) |
Apr 19, 2024 | 6.990 | 7.080 | 6.960 | 7.080 | 1,989,119 | +0.04(+0.57%) |
Apr 18, 2024 | 7.000 | 7.100 | 6.980 | 7.040 | 4,388,680 | -0.01(-0.21%) |
Apr 17, 2024 | 7.040 | 7.100 | 7.030 | 7.055 | 1,986,383 | +0.08(+1.22%) |
Apr 16, 2024 | 7.020 | 7.030 | 6.970 | 6.970 | 3,481,940 | -0.05(-0.71%) |
Apr 15, 2024 | 7.130 | 7.160 | 7.020 | 7.020 | 2,814,421 | -0.16(-2.23%) |
Apr 12, 2024 | 7.300 | 7.320 | 7.180 | 7.180 | 1,488,175 | -0.15(-2.05%) |
Apr 11, 2024 | 7.440 | 7.460 | 7.260 | 7.330 | 2,079,991 | -0.13(-1.74%) |
Apr 10, 2024 | 7.480 | 7.480 | 7.380 | 7.460 | 2,176,861 | -0.02(-0.27%) |
Apr 09, 2024 | 7.520 | 7.590 | 7.460 | 7.480 | 4,281,899 | +0.02(+0.27%) |
Apr 08, 2024 | 7.420 | 7.500 | 7.410 | 7.460 | 2,240,454 | -0.09(-1.19%) |
Apr 05, 2024 | 7.500 | 8.050 | 7.420 | 7.550 | 7,085,130 | -0.10(-1.31%) |
Apr 04, 2024 | 7.810 | 7.810 | 7.650 | 7.650 | 2,215,864 | -0.13(-1.67%) |
Apr 03, 2024 | 7.700 | 7.810 | 7.690 | 7.780 | 2,568,155 | +0.27(+3.60%) |
Apr 02, 2024 | 7.560 | 7.560 | 7.490 | 7.510 | 3,851,941 | -0.14(-1.83%) |
Apr 01, 2024 | 7.700 | 7.890 | 7.600 | 7.650 | 692,174 | -0.01(-0.13%) |
Mar 28, 2024 | 7.680 | 7.690 | 7.690 | 7.660 | 3,570,261 | -0.01(-0.13%) |
Mar 27, 2024 | 7.560 | 7.710 | 7.555 | 7.670 | 2,386,973 | +0.30(+4.07%) |
Mar 26, 2024 | 7.350 | 7.400 | 7.330 | 7.370 | 1,206,780 | +0.08(+1.10%) |
Mar 25, 2024 | 7.290 | 7.360 | 7.240 | 7.290 | 3,612,745 | +0.09(+1.25%) |
Mar 22, 2024 | 7.150 | 7.220 | 7.150 | 7.200 | 1,924,959 | +0.03(+0.42%) |
Mar 21, 2024 | 7.150 | 7.190 | 7.130 | 7.170 | 1,914,052 | +0.04(+0.56%) |
Mar 20, 2024 | 7.000 | 7.160 | 6.990 | 7.130 | 2,150,806 | +0.14(+1.99%) |
Mar 19, 2024 | 7.030 | 7.060 | 6.960 | 6.991 | 5,849,683 | -0.11(-1.54%) |
Mar 18, 2024 | 7.160 | 7.160 | 7.090 | 7.100 | 2,059,676 | -0.04(-0.56%) |
Mar 15, 2024 | 7.130 | 7.180 | 7.110 | 7.140 | 799,635 | +0.06(+0.85%) |
Mar 14, 2024 | 7.230 | 7.230 | 7.020 | 7.080 | 1,278,620 | -0.17(-2.34%) |
Mar 13, 2024 | 7.220 | 7.420 | 7.216 | 7.250 | 1,484,426 | +0.01(+0.14%) |
Mar 12, 2024 | 7.170 | 7.280 | 7.130 | 7.240 | 1,134,674 | -0.07(-0.96%) |
Mar 11, 2024 | 7.100 | 7.390 | 7.080 | 7.310 | 2,688,042 | +0.16(+2.24%) |
Mar 08, 2024 | 7.120 | 7.310 | 7.110 | 7.150 | 756,850 | -0.05(-0.69%) |
Mar 07, 2024 | 7.080 | 7.230 | 7.060 | 7.200 | 1,779,959 | -0.06(-0.83%) |
Mar 06, 2024 | 7.320 | 7.330 | 7.210 | 7.260 | 1,927,704 | +0.19(+2.69%) |
Mar 05, 2024 | 7.220 | 7.280 | 7.050 | 7.070 | 2,822,507 | -0.59(-7.70%) |
Mar 04, 2024 | 7.640 | 7.670 | 7.600 | 7.660 | 1,327,554 | -0.01(-0.13%) |
Mar 01, 2024 | 7.700 | 7.735 | 7.590 | 7.670 | 712,114 | +0.08(+1.05%) |
Feb 29, 2024 | 7.650 | 7.710 | 7.590 | 7.590 | 1,620,681 | -0.15(-1.94%) |
Feb 28, 2024 | 7.760 | 7.770 | 7.700 | 7.740 | 683,351 | -0.14(-1.78%) |
Feb 27, 2024 | 7.870 | 7.900 | 7.820 | 7.880 | 2,632,341 | +0.16(+2.07%) |
Feb 26, 2024 | 7.740 | 7.760 | 7.700 | 7.720 | 1,258,601 | -0.04(-0.52%) |
Feb 23, 2024 | 7.700 | 7.790 | 7.680 | 7.760 | 781,728 | -0.04(-0.51%) |
Feb 22, 2024 | 7.810 | 7.830 | 7.760 | 7.800 | 1,641,982 | -0.02(-0.26%) |
Feb 21, 2024 | 7.820 | 7.840 | 7.770 | 7.820 | 989,629 | +0.05(+0.64%) |
Feb 20, 2024 | 7.900 | 7.907 | 7.730 | 7.770 | 1,608,078 | +0.03(+0.39%) |
Feb 16, 2024 | 7.760 | 7.780 | 7.710 | 7.740 | 1,318,375 | +0.12(+1.57%) |
Feb 15, 2024 | 7.550 | 7.630 | 7.540 | 7.620 | 1,676,951 | +0.01(+0.13%) |
Feb 14, 2024 | 7.540 | 7.620 | 7.520 | 7.610 | 707,617 | +0.10(+1.33%) |
Feb 13, 2024 | 7.560 | 7.600 | 7.480 | 7.510 | 923,867 | -0.16(-2.02%) |
Feb 12, 2024 | 7.600 | 7.670 | 7.590 | 7.665 | 819,996 | +0.13(+1.79%) |
Feb 09, 2024 | 7.540 | 7.550 | 7.470 | 7.530 | 769,747 | +0.00(+0.00%) |
Feb 08, 2024 | 7.550 | 7.600 | 7.500 | 7.530 | 2,335,857 | -0.25(-3.21%) |
Feb 07, 2024 | 7.800 | 7.810 | 7.520 | 7.780 | 1,498,559 | -0.14(-1.77%) |
Feb 06, 2024 | 7.750 | 7.930 | 7.740 | 7.920 | 1,700,191 | +0.23(+2.99%) |
Feb 05, 2024 | 7.730 | 7.790 | 7.680 | 7.690 | 2,419,270 | -0.10(-1.28%) |
Feb 02, 2024 | 7.830 | 7.830 | 7.730 | 7.790 | 1,478,068 | +0.01(+0.13%) |
Feb 01, 2024 | 7.750 | 7.820 | 7.705 | 7.780 | 1,591,880 | -0.05(-0.64%) |
Jan 31, 2024 | 7.940 | 7.970 | 7.800 | 7.830 | 3,286,368 | -0.33(-4.04%) |
Jan 30, 2024 | 8.300 | 8.300 | 8.120 | 8.160 | 4,543,648 | -0.23(-2.74%) |
Jan 29, 2024 | 8.300 | 8.430 | 8.285 | 8.390 | 2,607,076 | -0.40(-4.55%) |
Jan 26, 2024 | 8.820 | 8.840 | 8.760 | 8.790 | 768,727 | -0.09(-1.01%) |
Jan 25, 2024 | 8.890 | 8.910 | 8.830 | 8.880 | 651,444 | -0.01(-0.11%) |
Jan 24, 2024 | 8.950 | 8.970 | 8.880 | 8.890 | 656,026 | +0.03(+0.34%) |
Jan 23, 2024 | 8.900 | 8.920 | 8.810 | 8.860 | 842,936 | -0.14(-1.56%) |
Jan 22, 2024 | 8.950 | 9.060 | 8.920 | 9.000 | 2,082,993 | +0.10(+1.12%) |
Jan 19, 2024 | 8.830 | 8.925 | 8.790 | 8.900 | 1,603,873 | -0.01(-0.11%) |
Jan 18, 2024 | 8.810 | 8.920 | 8.760 | 8.910 | 2,413,838 | -0.25(-2.73%) |
Jan 17, 2024 | 9.030 | 9.440 | 9.000 | 9.160 | 837,809 | +0.01(+0.11%) |
Jan 16, 2024 | 9.110 | 9.170 | 9.070 | 9.150 | 2,142,690 | -0.29(-3.07%) |
Jan 12, 2024 | 9.420 | 9.470 | 9.380 | 9.440 | 622,259 | +0.08(+0.85%) |
Jan 11, 2024 | 9.450 | 9.450 | 9.270 | 9.360 | 1,272,702 | -0.21(-2.19%) |
Jan 10, 2024 | 9.580 | 9.610 | 9.547 | 9.570 | 923,653 | -0.18(-1.85%) |
Jan 09, 2024 | 9.760 | 9.790 | 9.710 | 9.750 | 1,855,177 | +0.04(+0.41%) |
Jan 08, 2024 | 9.600 | 9.730 | 9.570 | 9.710 | 3,018,534 | +0.01(+0.10%) |
Jan 05, 2024 | 9.540 | 9.790 | 9.540 | 9.700 | 2,569,073 | +0.06(+0.62%) |
Jan 04, 2024 | 9.580 | 9.650 | 9.570 | 9.640 | 2,455,750 | +0.25(+2.66%) |
Jan 03, 2024 | 9.390 | 9.410 | 9.260 | 9.390 | 800,086 | +0.01(+0.11%) |
Jan 02, 2024 | 9.270 | 9.410 | 9.250 | 9.380 | 2,293,465 | +0.15(+1.63%) |
Dec 29, 2023 | 9.170 | 9.300 | 9.160 | 9.230 | 797,922 | +0.00(+0.00%) |
Dec 28, 2023 | 9.260 | 9.290 | 9.180 | 9.230 | 2,174,200 | -0.01(-0.11%) |
Dec 27, 2023 | 9.240 | 9.270 | 9.220 | 9.240 | 1,122,498 | +0.24(+2.67%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.930 | 9.000 | 1,386,922 | +0.06(+0.67%) |
Dec 22, 2023 | 8.980 | 9.030 | 8.920 | 8.940 | 980,097 | +0.02(+0.22%) |
Dec 21, 2023 | 8.930 | 8.960 | 8.870 | 8.920 | 2,123,027 | +0.12(+1.36%) |
Dec 20, 2023 | 8.860 | 8.920 | 8.800 | 8.800 | 2,197,204 | +0.02(+0.23%) |
Dec 19, 2023 | 8.770 | 8.830 | 8.760 | 8.780 | 2,217,529 | +0.11(+1.27%) |
Dec 18, 2023 | 8.700 | 8.720 | 8.650 | 8.670 | 3,880,917 | +0.00(+0.00%) |
Dec 15, 2023 | 8.660 | 8.730 | 8.630 | 8.670 | 2,110,669 | -0.02(-0.18%) |
Dec 14, 2023 | 8.650 | 8.740 | 8.610 | 8.686 | 1,906,392 | +0.24(+2.87%) |
Dec 13, 2023 | 8.360 | 8.470 | 8.300 | 8.444 | 1,247,652 | +0.04(+0.52%) |
Dec 12, 2023 | 8.380 | 8.700 | 8.360 | 8.400 | 1,471,106 | -0.05(-0.59%) |
Dec 11, 2023 | 8.420 | 8.450 | 8.390 | 8.450 | 2,352,070 | -0.09(-1.05%) |
Dec 08, 2023 | 8.460 | 8.570 | 8.440 | 8.540 | 1,253,154 | +0.01(+0.12%) |
Dec 07, 2023 | 8.550 | 8.580 | 8.500 | 8.530 | 2,047,304 | -0.13(-1.50%) |
Dec 06, 2023 | 8.715 | 8.740 | 8.647 | 8.660 | 1,148,588 | +0.15(+1.76%) |
Dec 05, 2023 | 8.430 | 8.540 | 8.400 | 8.510 | 1,207,253 | +0.18(+2.16%) |
Dec 04, 2023 | 8.300 | 8.340 | 8.270 | 8.330 | 2,579,854 | -0.12(-1.42%) |
Dec 01, 2023 | 8.360 | 8.450 | 8.330 | 8.450 | 1,337,945 | -0.07(-0.82%) |
Nov 30, 2023 | 8.500 | 8.530 | 8.430 | 8.520 | 2,639,052 | +0.16(+1.91%) |
Nov 29, 2023 | 8.370 | 8.400 | 8.320 | 8.360 | 2,115,444 | +0.01(+0.12%) |
Nov 28, 2023 | 8.350 | 8.385 | 8.310 | 8.350 | 2,636,746 | -0.28(-3.24%) |
Nov 27, 2023 | 8.780 | 8.870 | 8.590 | 8.630 | 3,655,997 | -0.28(-3.14%) |
Nov 24, 2023 | 8.900 | 9.240 | 8.890 | 8.910 | 2,700,950 | -0.01(-0.11%) |
Nov 22, 2023 | 8.960 | 8.980 | 8.840 | 8.920 | 1,891,062 | -0.32(-3.46%) |
Nov 21, 2023 | 9.400 | 9.400 | 9.210 | 9.240 | 3,194,911 | -0.07(-0.75%) |
Nov 20, 2023 | 9.150 | 9.460 | 9.130 | 9.310 | 8,316,044 | -1.98(-17.54%) |
Nov 17, 2023 | 11.21 | 11.33 | 11.20 | 11.29 | 603,816 | +0.27(+2.45%) |
Nov 16, 2023 | 11.08 | 11.14 | 11.00 | 11.02 | 1,497,241 | -0.14(-1.25%) |
Nov 15, 2023 | 10.99 | 11.16 | 10.99 | 11.16 | 568,065 | +0.11(+1.00%) |
Nov 14, 2023 | 11.01 | 11.09 | 11.00 | 11.05 | 1,007,073 | +0.22(+2.03%) |
Nov 13, 2023 | 10.73 | 10.85 | 10.67 | 10.83 | 2,701,382 | -0.04(-0.37%) |
Nov 10, 2023 | 10.88 | 10.89 | 10.72 | 10.87 | 1,365,342 | -0.22(-1.98%) |
Nov 09, 2023 | 11.18 | 11.22 | 11.08 | 11.09 | 1,021,315 | +0.02(+0.18%) |
Nov 08, 2023 | 10.97 | 11.23 | 10.92 | 11.07 | 1,218,427 | -0.15(-1.34%) |
Nov 07, 2023 | 11.11 | 11.28 | 11.08 | 11.22 | 629,180 | -0.03(-0.27%) |
Nov 06, 2023 | 11.28 | 11.30 | 11.24 | 11.25 | 1,234,228 | -0.03(-0.22%) |
Nov 03, 2023 | 11.27 | 11.34 | 11.17 | 11.28 | 1,041,808 | +0.29(+2.59%) |
Nov 02, 2023 | 10.90 | 11.00 | 10.87 | 10.99 | 923,679 | +0.36(+3.36%) |
Nov 01, 2023 | 10.59 | 10.64 | 10.53 | 10.63 | 1,783,086 | -0.12(-1.09%) |
Oct 31, 2023 | 10.78 | 10.79 | 10.66 | 10.75 | 1,131,862 | -0.05(-0.46%) |
Oct 30, 2023 | 10.75 | 10.82 | 10.68 | 10.80 | 1,635,135 | +0.15(+1.41%) |
Oct 27, 2023 | 10.77 | 10.79 | 10.60 | 10.65 | 706,931 | -0.02(-0.19%) |
Oct 26, 2023 | 10.71 | 10.75 | 10.64 | 10.67 | 2,337,618 | -0.09(-0.84%) |
Oct 25, 2023 | 10.78 | 10.86 | 10.68 | 10.76 | 1,023,360 | -0.16(-1.47%) |
Oct 24, 2023 | 10.91 | 10.96 | 10.83 | 10.92 | 1,001,278 | +0.04(+0.37%) |
Oct 23, 2023 | 10.79 | 10.93 | 10.65 | 10.88 | 814,480 | -0.10(-0.96%) |
Oct 20, 2023 | 11.00 | 11.07 | 10.91 | 10.98 | 928,782 | -0.13(-1.21%) |
Oct 19, 2023 | 11.14 | 11.21 | 11.06 | 11.12 | 666,312 | -0.04(-0.36%) |
Oct 18, 2023 | 11.28 | 11.29 | 11.13 | 11.16 | 505,027 | -0.25(-2.19%) |
Oct 17, 2023 | 11.28 | 11.51 | 11.25 | 11.41 | 2,639,092 | -0.04(-0.35%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.36 | 11.45 | 1,573,302 | +0.05(+0.44%) |
Oct 13, 2023 | 11.50 | 11.53 | 11.37 | 11.40 | 510,208 | -0.18(-1.55%) |
Oct 12, 2023 | 11.71 | 11.71 | 11.56 | 11.58 | 1,657,851 | -0.29(-2.44%) |
Oct 11, 2023 | 11.95 | 11.96 | 11.82 | 11.87 | 673,418 | +0.06(+0.51%) |
Oct 10, 2023 | 11.77 | 11.84 | 11.74 | 11.81 | 836,424 | +0.27(+2.34%) |
Oct 09, 2023 | 11.46 | 11.56 | 11.38 | 11.54 | 418,913 | -0.10(-0.86%) |
Oct 06, 2023 | 11.53 | 11.69 | 11.45 | 11.64 | 1,215,544 | +0.06(+0.52%) |
Oct 05, 2023 | 11.53 | 11.59 | 11.45 | 11.58 | 571,104 | -0.07(-0.60%) |
Oct 04, 2023 | 11.63 | 11.67 | 11.55 | 11.65 | 690,639 | +0.19(+1.66%) |
Oct 03, 2023 | 11.56 | 11.59 | 11.43 | 11.46 | 959,661 | -0.26(-2.22%) |
Oct 02, 2023 | 11.91 | 11.91 | 11.68 | 11.72 | 826,640 | -0.28(-2.33%) |
Sep 29, 2023 | 12.05 | 12.08 | 11.95 | 12.00 | 1,700,924 | +0.06(+0.50%) |
Sep 28, 2023 | 11.88 | 11.98 | 11.81 | 11.94 | 1,385,495 | -0.05(-0.42%) |
Sep 27, 2023 | 12.05 | 12.09 | 11.94 | 11.99 | 630,184 | -0.09(-0.75%) |
Sep 26, 2023 | 12.16 | 12.17 | 12.04 | 12.08 | 2,200,114 | -0.16(-1.31%) |
Sep 25, 2023 | 12.21 | 12.31 | 12.24 | 12.24 | 849,871 | -0.43(-3.39%) |
Sep 22, 2023 | 12.73 | 12.79 | 12.65 | 12.67 | 332,393 | +0.00(+0.00%) |
Sep 21, 2023 | 12.88 | 12.88 | 12.58 | 12.67 | 472,686 | -0.36(-2.76%) |
Sep 20, 2023 | 13.12 | 13.19 | 13.02 | 13.03 | 553,487 | -0.07(-0.53%) |
Sep 19, 2023 | 13.05 | 13.12 | 13.03 | 13.10 | 433,361 | +0.10(+0.77%) |
Sep 18, 2023 | 13.09 | 13.09 | 13.00 | 13.00 | 543,270 | -0.17(-1.29%) |
Sep 15, 2023 | 13.17 | 13.29 | 13.17 | 13.17 | 915,418 | +0.07(+0.53%) |
Sep 14, 2023 | 13.04 | 13.21 | 13.00 | 13.10 | 956,211 | +0.06(+0.46%) |
Sep 13, 2023 | 13.18 | 13.20 | 13.01 | 13.04 | 1,526,485 | -0.62(-4.54%) |
Sep 12, 2023 | 13.63 | 13.67 | 13.56 | 13.66 | 719,455 | -0.13(-0.94%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.69 | 13.79 | 760,246 | +0.33(+2.45%) |
Sep 08, 2023 | 13.44 | 13.52 | 13.44 | 13.46 | 1,303,907 | -0.04(-0.30%) |
Sep 07, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 1,679,792 | +0.03(+0.22%) |
Sep 06, 2023 | 13.56 | 13.56 | 13.42 | 13.47 | 1,457,166 | -0.17(-1.25%) |
Sep 05, 2023 | 13.60 | 13.66 | 13.60 | 13.64 | 910,741 | -0.05(-0.37%) |
Sep 01, 2023 | 13.83 | 13.87 | 13.69 | 13.69 | 1,206,676 | -0.02(-0.15%) |
Aug 31, 2023 | 13.75 | 13.84 | 13.70 | 13.71 | 810,594 | -0.05(-0.36%) |
Aug 30, 2023 | 13.81 | 13.89 | 13.76 | 13.76 | 608,930 | -0.05(-0.36%) |
Aug 29, 2023 | 13.64 | 13.84 | 13.64 | 13.81 | 697,963 | +0.17(+1.25%) |
Aug 28, 2023 | 13.58 | 13.67 | 13.58 | 13.64 | 583,201 | +0.02(+0.15%) |
Aug 25, 2023 | 13.51 | 13.66 | 13.45 | 13.62 | 482,322 | +0.16(+1.19%) |
Aug 24, 2023 | 13.53 | 13.63 | 13.46 | 13.46 | 1,354,009 | -0.25(-1.82%) |
Aug 23, 2023 | 13.58 | 13.74 | 13.58 | 13.71 | 1,312,228 | +0.06(+0.44%) |
Aug 22, 2023 | 13.73 | 13.73 | 13.61 | 13.65 | 1,170,011 | -0.05(-0.36%) |
Aug 21, 2023 | 13.64 | 13.73 | 13.64 | 13.70 | 783,016 | -0.04(-0.29%) |
Aug 18, 2023 | 13.67 | 13.76 | 13.61 | 13.74 | 1,694,238 | -0.19(-1.36%) |
Aug 17, 2023 | 13.85 | 14.03 | 13.84 | 13.93 | 1,243,502 | +0.08(+0.58%) |
Aug 16, 2023 | 13.78 | 13.94 | 13.78 | 13.85 | 1,406,616 | -0.31(-2.19%) |
Aug 15, 2023 | 14.31 | 14.31 | 14.12 | 14.16 | 956,245 | -0.24(-1.67%) |
Aug 14, 2023 | 14.31 | 14.45 | 14.31 | 14.40 | 896,660 | -0.02(-0.14%) |
Aug 11, 2023 | 14.32 | 14.46 | 14.32 | 14.42 | 661,310 | -0.02(-0.11%) |
Aug 10, 2023 | 14.41 | 14.56 | 14.41 | 14.44 | 677,669 | +0.11(+0.74%) |
Aug 09, 2023 | 14.20 | 14.37 | 14.16 | 14.33 | 363,062 | -0.04(-0.28%) |
Aug 08, 2023 | 14.47 | 14.54 | 14.17 | 14.37 | 564,649 | -0.04(-0.31%) |
Aug 07, 2023 | 14.36 | 14.44 | 14.32 | 14.41 | 290,595 | +0.32(+2.31%) |
Aug 04, 2023 | 14.10 | 14.24 | 14.09 | 14.09 | 705,540 | +0.00(+0.04%) |
Aug 03, 2023 | 14.03 | 14.17 | 14.01 | 14.09 | 1,150,442 | -0.03(-0.25%) |
Aug 02, 2023 | 14.31 | 14.36 | 14.11 | 14.12 | 600,576 | -0.38(-2.62%) |
Aug 01, 2023 | 14.64 | 14.67 | 14.45 | 14.50 | 184,433 | -0.10(-0.68%) |
Jul 31, 2023 | 14.67 | 14.70 | 14.57 | 14.60 | 691,970 | +0.18(+1.25%) |
Jul 28, 2023 | 14.37 | 14.46 | 14.33 | 14.42 | 220,162 | +0.18(+1.29%) |
Jul 27, 2023 | 14.22 | 14.37 | 14.21 | 14.24 | 518,594 | -0.00(-0.02%) |
Jul 26, 2023 | 14.13 | 14.28 | 14.08 | 14.24 | 255,363 | +0.04(+0.28%) |
Jul 25, 2023 | 14.27 | 14.33 | 14.20 | 14.20 | 392,559 | +0.33(+2.38%) |
Jul 24, 2023 | 14.23 | 14.27 | 13.74 | 13.87 | 2,498,146 | -0.55(-3.81%) |
Jul 21, 2023 | 14.37 | 14.44 | 14.30 | 14.42 | 292,254 | -0.05(-0.35%) |
Jul 20, 2023 | 14.40 | 14.52 | 14.38 | 14.47 | 1,770,873 | +0.10(+0.70%) |
Jul 19, 2023 | 14.27 | 14.37 | 14.27 | 14.37 | 251,190 | +0.03(+0.21%) |
Jul 18, 2023 | 14.32 | 14.46 | 14.32 | 14.34 | 479,020 | +0.28(+1.99%) |
Jul 17, 2023 | 14.10 | 14.10 | 14.03 | 14.06 | 640,869 | -0.05(-0.35%) |
Jul 14, 2023 | 14.11 | 14.14 | 14.04 | 14.11 | 420,305 | -0.05(-0.35%) |
Jul 13, 2023 | 14.13 | 14.20 | 14.08 | 14.16 | 451,090 | +0.31(+2.24%) |
Jul 12, 2023 | 13.72 | 13.89 | 13.72 | 13.85 | 492,592 | +0.20(+1.47%) |
Jul 11, 2023 | 13.64 | 13.70 | 13.59 | 13.65 | 1,650,452 | +0.01(+0.07%) |
Jul 10, 2023 | 13.60 | 13.72 | 13.58 | 13.64 | 1,160,936 | -0.23(-1.66%) |
Jul 07, 2023 | 13.33 | 14.50 | 13.25 | 13.87 | 1,566,920 | +0.64(+4.84%) |
Jul 06, 2023 | 13.36 | 13.36 | 13.16 | 13.23 | 819,551 | -0.42(-3.08%) |
Jul 05, 2023 | 13.66 | 13.71 | 13.60 | 13.65 | 381,692 | -0.15(-1.09%) |
Jul 03, 2023 | 13.83 | 13.84 | 13.74 | 13.80 | 316,075 | -0.02(-0.14%) |
Jun 30, 2023 | 13.82 | 13.87 | 13.75 | 13.82 | 736,693 | +0.14(+1.02%) |
Jun 29, 2023 | 13.67 | 13.77 | 13.66 | 13.68 | 306,637 | +0.04(+0.29%) |
Jun 28, 2023 | 13.61 | 13.70 | 13.54 | 13.64 | 782,445 | +0.09(+0.66%) |
Jun 27, 2023 | 13.72 | 13.79 | 13.52 | 13.55 | 837,127 | -0.12(-0.88%) |
Jun 26, 2023 | 13.70 | 13.70 | 13.60 | 13.67 | 491,179 | -0.07(-0.51%) |
Jun 23, 2023 | 13.66 | 13.75 | 13.62 | 13.74 | 493,884 | +0.01(+0.07%) |
Jun 22, 2023 | 13.84 | 13.88 | 13.73 | 13.73 | 2,074,082 | -0.18(-1.29%) |
Jun 21, 2023 | 13.85 | 13.95 | 13.80 | 13.91 | 674,150 | -0.02(-0.14%) |
Jun 20, 2023 | 13.91 | 13.96 | 13.82 | 13.93 | 1,398,045 | -0.33(-2.31%) |
Jun 16, 2023 | 14.32 | 14.37 | 14.11 | 14.26 | 2,761,048 | +0.08(+0.56%) |
Jun 15, 2023 | 14.03 | 14.21 | 14.02 | 14.18 | 1,199,632 | -1.92(-11.93%) |
May 08, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 753,572 | -0.13(-0.83%) |
May 05, 2023 | 16.00 | 16.27 | 15.99 | 16.23 | 826,537 | +0.21(+1.34%) |
May 04, 2023 | 15.93 | 16.08 | 15.85 | 16.02 | 513,420 | +0.24(+1.52%) |
May 03, 2023 | 15.79 | 15.92 | 15.74 | 15.78 | 635,736 | +0.00(+0.00%) |
May 02, 2023 | 15.84 | 15.90 | 15.65 | 15.78 | 1,100,592 | -0.62(-3.78%) |