Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.000 | 5.110 | 4.930 | 5.100 | 477,499 | +0.10(+2.00%) |
Apr 29, 2024 | 5.000 | 5.155 | 4.980 | 5.000 | 325,420 | +0.04(+0.81%) |
Apr 26, 2024 | 4.930 | 5.020 | 4.840 | 4.960 | 568,069 | +0.04(+0.81%) |
Apr 25, 2024 | 4.780 | 4.930 | 4.720 | 4.920 | 348,690 | +0.05(+1.03%) |
Apr 24, 2024 | 4.950 | 5.010 | 4.850 | 4.870 | 479,563 | -0.09(-1.81%) |
Apr 23, 2024 | 4.900 | 5.060 | 4.870 | 4.960 | 382,808 | +0.09(+1.85%) |
Apr 22, 2024 | 4.680 | 4.910 | 4.660 | 4.870 | 530,468 | +0.21(+4.51%) |
Apr 19, 2024 | 4.580 | 4.695 | 4.570 | 4.660 | 551,075 | +0.03(+0.65%) |
Apr 18, 2024 | 4.830 | 4.865 | 4.605 | 4.630 | 426,339 | -0.13(-2.73%) |
Apr 17, 2024 | 4.920 | 4.970 | 4.750 | 4.760 | 432,685 | -0.04(-0.83%) |
Apr 16, 2024 | 4.970 | 4.970 | 4.800 | 4.800 | 464,811 | -0.11(-2.24%) |
Apr 15, 2024 | 5.110 | 5.130 | 4.910 | 4.910 | 393,039 | -0.18(-3.54%) |
Apr 12, 2024 | 5.200 | 5.200 | 5.040 | 5.090 | 322,637 | -0.12(-2.30%) |
Apr 11, 2024 | 5.450 | 5.450 | 5.180 | 5.210 | 420,862 | -0.13(-2.43%) |
Apr 10, 2024 | 5.440 | 5.590 | 5.295 | 5.340 | 443,649 | -0.30(-5.32%) |
Apr 09, 2024 | 5.680 | 5.715 | 5.600 | 5.640 | 292,712 | +0.06(+1.08%) |
Apr 08, 2024 | 5.540 | 5.660 | 5.510 | 5.580 | 337,573 | +0.08(+1.45%) |
Apr 05, 2024 | 5.590 | 5.610 | 5.470 | 5.500 | 507,939 | -0.03(-0.54%) |
Apr 04, 2024 | 5.770 | 5.775 | 5.510 | 5.530 | 412,669 | -0.15(-2.64%) |
Apr 03, 2024 | 5.660 | 5.750 | 5.625 | 5.680 | 412,882 | -0.03(-0.53%) |
Apr 02, 2024 | 5.950 | 5.960 | 5.615 | 5.710 | 505,891 | -0.25(-4.19%) |
Apr 01, 2024 | 6.250 | 6.250 | 5.930 | 5.960 | 598,357 | -0.30(-4.79%) |
Mar 28, 2024 | 6.240 | 6.340 | 6.080 | 6.260 | 616,388 | +0.07(+1.13%) |
Mar 27, 2024 | 6.190 | 6.245 | 5.970 | 6.190 | 806,144 | +0.08(+1.31%) |
Mar 26, 2024 | 6.110 | 6.230 | 5.890 | 6.110 | 920,862 | +0.02(+0.33%) |
Mar 25, 2024 | 6.890 | 6.960 | 5.960 | 6.090 | 1,139,609 | -1.05(-14.71%) |
Mar 22, 2024 | 7.420 | 7.465 | 7.075 | 7.140 | 464,612 | -0.26(-3.51%) |
Mar 21, 2024 | 7.460 | 7.480 | 7.215 | 7.400 | 455,758 | -0.02(-0.27%) |
Mar 20, 2024 | 6.940 | 7.485 | 6.940 | 7.420 | 383,104 | +0.37(+5.25%) |
Mar 19, 2024 | 6.620 | 7.060 | 6.620 | 7.050 | 453,859 | +0.41(+6.17%) |
Mar 18, 2024 | 6.660 | 6.940 | 6.610 | 6.640 | 267,376 | -0.03(-0.45%) |
Mar 15, 2024 | 6.690 | 6.820 | 6.610 | 6.670 | 612,875 | -0.05(-0.74%) |
Mar 14, 2024 | 6.990 | 7.020 | 6.630 | 6.720 | 400,025 | -0.30(-4.27%) |
Mar 13, 2024 | 6.990 | 7.190 | 6.990 | 7.020 | 244,988 | +0.01(+0.14%) |
Mar 12, 2024 | 7.100 | 7.180 | 7.010 | 7.010 | 277,181 | -0.17(-2.37%) |
Mar 11, 2024 | 7.240 | 7.300 | 7.150 | 7.180 | 260,839 | -0.07(-0.97%) |
Mar 08, 2024 | 6.940 | 7.280 | 6.940 | 7.250 | 430,341 | +0.40(+5.84%) |
Mar 07, 2024 | 6.880 | 6.985 | 6.840 | 6.850 | 240,623 | +0.05(+0.74%) |
Mar 06, 2024 | 6.820 | 6.860 | 6.700 | 6.800 | 289,240 | +0.02(+0.29%) |
Mar 05, 2024 | 7.110 | 7.140 | 6.770 | 6.780 | 449,744 | -0.39(-5.44%) |
Mar 04, 2024 | 6.980 | 7.305 | 6.980 | 7.170 | 472,293 | +0.12(+1.70%) |
Mar 01, 2024 | 7.310 | 7.310 | 6.950 | 7.050 | 576,997 | -0.21(-2.89%) |
Feb 29, 2024 | 7.420 | 7.480 | 7.210 | 7.260 | 559,788 | -0.07(-0.95%) |
Feb 28, 2024 | 6.490 | 7.690 | 6.210 | 7.330 | 904,954 | -0.69(-8.60%) |
Feb 27, 2024 | 8.050 | 8.100 | 7.705 | 8.020 | 693,701 | +0.07(+0.88%) |
Feb 26, 2024 | 8.030 | 8.140 | 7.910 | 7.950 | 372,195 | -0.16(-1.97%) |
Feb 23, 2024 | 8.000 | 8.140 | 7.965 | 8.110 | 335,464 | +0.12(+1.50%) |
Feb 22, 2024 | 7.980 | 8.060 | 7.910 | 7.990 | 401,844 | +0.00(+0.00%) |
Feb 21, 2024 | 7.900 | 8.015 | 7.855 | 7.990 | 381,499 | +0.04(+0.50%) |
Feb 20, 2024 | 7.930 | 8.150 | 7.850 | 7.950 | 277,941 | -0.12(-1.49%) |
Feb 16, 2024 | 8.320 | 8.355 | 8.070 | 8.070 | 376,496 | -0.30(-3.58%) |
Feb 15, 2024 | 7.930 | 8.425 | 7.880 | 8.370 | 534,565 | +0.53(+6.76%) |
Feb 14, 2024 | 7.770 | 7.850 | 7.625 | 7.840 | 510,760 | +0.18(+2.35%) |
Feb 13, 2024 | 7.450 | 7.760 | 7.430 | 7.660 | 611,103 | -0.10(-1.29%) |
Feb 12, 2024 | 7.500 | 7.830 | 7.440 | 7.760 | 423,777 | +0.26(+3.47%) |
Feb 09, 2024 | 7.410 | 7.555 | 7.410 | 7.500 | 359,000 | +0.13(+1.76%) |
Feb 08, 2024 | 7.300 | 7.415 | 7.180 | 7.370 | 224,765 | +0.06(+0.82%) |
Feb 07, 2024 | 7.340 | 7.375 | 7.040 | 7.310 | 406,699 | -0.04(-0.54%) |
Feb 06, 2024 | 7.460 | 7.550 | 7.110 | 7.350 | 496,431 | +0.57(+8.41%) |
Feb 05, 2024 | 6.970 | 6.970 | 6.780 | 6.780 | 257,374 | -0.30(-4.24%) |
Feb 02, 2024 | 7.130 | 7.140 | 7.010 | 7.080 | 292,515 | -0.15(-2.07%) |
Feb 01, 2024 | 7.380 | 7.480 | 7.065 | 7.230 | 502,607 | -0.11(-1.50%) |
Jan 31, 2024 | 7.530 | 7.690 | 7.330 | 7.340 | 439,570 | -0.21(-2.78%) |
Jan 30, 2024 | 7.680 | 7.680 | 7.440 | 7.550 | 519,775 | -0.17(-2.20%) |
Jan 29, 2024 | 7.470 | 7.740 | 7.440 | 7.720 | 404,967 | +0.26(+3.49%) |
Jan 26, 2024 | 7.680 | 7.740 | 7.441 | 7.460 | 389,239 | -0.15(-1.97%) |
Jan 25, 2024 | 7.640 | 7.670 | 7.545 | 7.610 | 410,604 | +0.08(+1.06%) |
Jan 24, 2024 | 7.860 | 7.860 | 7.530 | 7.530 | 469,550 | -0.18(-2.33%) |
Jan 23, 2024 | 7.730 | 7.770 | 7.670 | 7.710 | 323,750 | +0.09(+1.18%) |
Jan 22, 2024 | 7.610 | 7.685 | 7.535 | 7.620 | 372,346 | +0.12(+1.60%) |
Jan 19, 2024 | 7.370 | 7.555 | 7.290 | 7.500 | 370,007 | +0.18(+2.46%) |
Jan 18, 2024 | 7.400 | 7.530 | 7.225 | 7.320 | 288,410 | +0.02(+0.27%) |
Jan 17, 2024 | 7.140 | 7.300 | 7.140 | 7.300 | 571,955 | -0.05(-0.68%) |
Jan 16, 2024 | 7.440 | 7.440 | 7.320 | 7.350 | 307,767 | -0.17(-2.26%) |
Jan 12, 2024 | 7.710 | 7.790 | 7.500 | 7.520 | 465,257 | +0.01(+0.13%) |
Jan 11, 2024 | 7.580 | 7.630 | 7.395 | 7.510 | 384,939 | -0.11(-1.44%) |
Jan 10, 2024 | 7.510 | 7.630 | 7.440 | 7.620 | 329,850 | +0.08(+1.06%) |
Jan 09, 2024 | 7.740 | 7.830 | 7.530 | 7.540 | 471,451 | -0.32(-4.07%) |
Jan 08, 2024 | 7.710 | 7.920 | 7.580 | 7.860 | 533,467 | +0.15(+1.95%) |
Jan 05, 2024 | 7.770 | 7.910 | 7.610 | 7.710 | 676,970 | -0.14(-1.78%) |
Jan 04, 2024 | 8.210 | 8.210 | 7.840 | 7.850 | 542,102 | -0.31(-3.80%) |
Jan 03, 2024 | 8.340 | 8.380 | 8.145 | 8.160 | 648,659 | -0.26(-3.09%) |
Jan 02, 2024 | 8.390 | 8.700 | 8.360 | 8.420 | 808,846 | -0.09(-1.06%) |
Dec 29, 2023 | 8.420 | 8.625 | 8.420 | 8.510 | 520,917 | -0.11(-1.28%) |
Dec 28, 2023 | 8.530 | 8.625 | 8.350 | 8.620 | 370,839 | +0.03(+0.35%) |
Dec 27, 2023 | 8.380 | 8.590 | 8.370 | 8.590 | 398,942 | +0.21(+2.51%) |
Dec 26, 2023 | 8.300 | 8.390 | 8.270 | 8.380 | 314,055 | +0.14(+1.70%) |
Dec 22, 2023 | 8.390 | 8.475 | 8.230 | 8.240 | 685,104 | -0.11(-1.32%) |
Dec 21, 2023 | 8.160 | 8.400 | 8.110 | 8.350 | 575,257 | +0.25(+3.09%) |
Dec 20, 2023 | 8.000 | 8.450 | 7.310 | 8.100 | 1,243,925 | +0.06(+0.75%) |
Dec 19, 2023 | 7.720 | 8.075 | 7.720 | 8.040 | 647,932 | +0.39(+5.10%) |
Dec 18, 2023 | 7.540 | 7.680 | 7.470 | 7.650 | 551,375 | +0.05(+0.66%) |
Dec 15, 2023 | 7.660 | 7.695 | 7.455 | 7.600 | 1,814,274 | +0.04(+0.53%) |
Dec 14, 2023 | 7.230 | 7.650 | 7.230 | 7.560 | 764,053 | +0.48(+6.78%) |
Dec 13, 2023 | 6.660 | 7.100 | 6.550 | 7.080 | 734,755 | +0.35(+5.20%) |
Dec 12, 2023 | 6.690 | 6.780 | 6.602 | 6.730 | 543,881 | -0.04(-0.59%) |
Dec 11, 2023 | 6.790 | 6.800 | 6.720 | 6.770 | 364,600 | -0.02(-0.29%) |
Dec 08, 2023 | 6.730 | 6.860 | 6.720 | 6.790 | 384,867 | +0.03(+0.44%) |
Dec 07, 2023 | 6.630 | 6.785 | 6.550 | 6.760 | 352,555 | +0.11(+1.65%) |
Dec 06, 2023 | 6.620 | 6.790 | 6.620 | 6.650 | 332,476 | +0.10(+1.53%) |
Dec 05, 2023 | 6.690 | 6.780 | 6.550 | 6.550 | 540,139 | -0.15(-2.24%) |
Dec 04, 2023 | 6.590 | 6.745 | 6.590 | 6.700 | 367,017 | +0.10(+1.52%) |
Dec 01, 2023 | 6.400 | 6.620 | 6.320 | 6.600 | 471,931 | +0.21(+3.29%) |
Nov 30, 2023 | 6.460 | 6.520 | 6.320 | 6.390 | 567,852 | -0.08(-1.24%) |
Nov 29, 2023 | 6.550 | 6.575 | 6.420 | 6.470 | 550,986 | +0.07(+1.09%) |
Nov 28, 2023 | 6.320 | 6.465 | 6.250 | 6.400 | 347,447 | +0.08(+1.27%) |
Nov 27, 2023 | 6.280 | 6.400 | 6.210 | 6.320 | 608,891 | -0.01(-0.16%) |
Nov 24, 2023 | 6.320 | 6.400 | 6.250 | 6.330 | 216,513 | -0.04(-0.63%) |
Nov 22, 2023 | 6.160 | 6.500 | 6.010 | 6.370 | 804,102 | +0.34(+5.64%) |
Nov 21, 2023 | 5.860 | 6.210 | 5.760 | 6.030 | 3,064,032 | +0.10(+1.69%) |
Nov 20, 2023 | 5.910 | 6.000 | 5.880 | 5.930 | 519,075 | +0.02(+0.34%) |
Nov 17, 2023 | 5.940 | 5.965 | 5.780 | 5.910 | 842,387 | +0.02(+0.34%) |
Nov 16, 2023 | 6.150 | 6.150 | 5.695 | 5.890 | 966,685 | -0.27(-4.38%) |
Nov 15, 2023 | 6.010 | 6.260 | 6.000 | 6.160 | 1,029,582 | +0.19(+3.18%) |
Nov 14, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 641,595 | +0.22(+3.83%) |
Nov 13, 2023 | 5.730 | 5.860 | 5.710 | 5.750 | 556,269 | -0.01(-0.17%) |
Nov 10, 2023 | 5.780 | 5.870 | 5.565 | 5.760 | 1,033,801 | +0.00(+0.00%) |
Nov 09, 2023 | 6.000 | 6.050 | 5.650 | 5.760 | 991,320 | -0.16(-2.70%) |
Nov 08, 2023 | 5.250 | 6.160 | 4.890 | 5.920 | 3,162,313 | -0.69(-10.44%) |
Nov 07, 2023 | 6.380 | 6.640 | 6.290 | 6.610 | 687,538 | +0.20(+3.12%) |
Nov 06, 2023 | 6.360 | 6.420 | 6.280 | 6.410 | 491,184 | +0.06(+0.94%) |
Nov 03, 2023 | 6.380 | 6.560 | 6.330 | 6.350 | 564,998 | +0.11(+1.76%) |
Nov 02, 2023 | 6.040 | 6.250 | 6.040 | 6.240 | 378,419 | +0.32(+5.41%) |
Nov 01, 2023 | 6.000 | 6.128 | 5.860 | 5.920 | 438,770 | -0.07(-1.17%) |
Oct 31, 2023 | 6.040 | 6.070 | 5.910 | 5.990 | 338,328 | -0.05(-0.83%) |
Oct 30, 2023 | 6.190 | 6.240 | 6.002 | 6.040 | 408,641 | -0.06(-0.98%) |
Oct 27, 2023 | 6.210 | 6.240 | 6.060 | 6.100 | 510,259 | -0.08(-1.29%) |
Oct 26, 2023 | 6.250 | 6.310 | 6.110 | 6.180 | 337,561 | -0.07(-1.12%) |
Oct 25, 2023 | 6.410 | 6.410 | 6.060 | 6.250 | 423,358 | -0.25(-3.85%) |
Oct 24, 2023 | 6.490 | 6.575 | 6.425 | 6.500 | 514,721 | +0.15(+2.36%) |
Oct 23, 2023 | 6.280 | 6.390 | 6.280 | 6.350 | 425,068 | +0.03(+0.47%) |
Oct 20, 2023 | 6.460 | 6.460 | 6.210 | 6.320 | 675,035 | -0.12(-1.86%) |
Oct 19, 2023 | 6.580 | 6.580 | 6.420 | 6.440 | 347,304 | -0.08(-1.23%) |
Oct 18, 2023 | 6.600 | 6.600 | 6.480 | 6.520 | 301,838 | -0.12(-1.81%) |
Oct 17, 2023 | 6.560 | 6.730 | 6.430 | 6.640 | 429,809 | +0.14(+2.15%) |
Oct 16, 2023 | 6.580 | 6.660 | 6.420 | 6.500 | 291,361 | -0.03(-0.46%) |
Oct 13, 2023 | 6.620 | 6.630 | 6.390 | 6.530 | 324,723 | -0.09(-1.36%) |
Oct 12, 2023 | 6.860 | 6.860 | 6.620 | 6.620 | 361,664 | -0.26(-3.78%) |
Oct 11, 2023 | 7.000 | 7.080 | 6.820 | 6.880 | 305,799 | -0.13(-1.85%) |
Oct 10, 2023 | 7.040 | 7.190 | 6.970 | 7.010 | 426,547 | -0.07(-0.99%) |
Oct 09, 2023 | 6.950 | 7.145 | 6.740 | 7.080 | 403,854 | +0.02(+0.28%) |
Oct 06, 2023 | 7.040 | 7.135 | 6.870 | 7.060 | 261,686 | +0.05(+0.79%) |
Oct 05, 2023 | 6.860 | 7.080 | 6.860 | 7.005 | 466,130 | +0.08(+1.08%) |
Oct 04, 2023 | 6.920 | 7.050 | 6.835 | 6.930 | 529,641 | +0.08(+1.17%) |
Oct 03, 2023 | 7.070 | 7.240 | 6.820 | 6.850 | 953,340 | -0.26(-3.66%) |
Oct 02, 2023 | 7.290 | 7.345 | 6.950 | 7.110 | 412,367 | -0.21(-2.87%) |
Sep 29, 2023 | 7.290 | 7.420 | 7.250 | 7.320 | 427,796 | +0.08(+1.10%) |
Sep 28, 2023 | 7.090 | 7.280 | 7.075 | 7.240 | 370,049 | +0.17(+2.40%) |
Sep 27, 2023 | 7.030 | 7.200 | 7.030 | 7.070 | 460,003 | +0.07(+1.00%) |
Sep 26, 2023 | 6.950 | 7.095 | 6.910 | 7.000 | 540,955 | +0.04(+0.57%) |
Sep 25, 2023 | 6.980 | 6.970 | 6.885 | 6.960 | 400,886 | -0.07(-1.00%) |
Sep 22, 2023 | 7.200 | 7.269 | 7.000 | 7.030 | 356,437 | -0.15(-2.09%) |
Sep 21, 2023 | 7.250 | 7.360 | 7.125 | 7.180 | 907,965 | -0.15(-2.05%) |
Sep 20, 2023 | 7.590 | 7.610 | 7.260 | 7.330 | 539,315 | -0.23(-3.04%) |
Sep 19, 2023 | 7.630 | 7.700 | 7.530 | 7.560 | 478,783 | -0.09(-1.18%) |
Sep 18, 2023 | 7.840 | 7.840 | 7.640 | 7.650 | 468,500 | -0.19(-2.42%) |
Sep 15, 2023 | 7.990 | 8.010 | 7.780 | 7.840 | 1,022,704 | -0.16(-2.00%) |
Sep 14, 2023 | 8.080 | 8.180 | 7.880 | 8.000 | 413,167 | +0.01(+0.13%) |
Sep 13, 2023 | 8.080 | 8.135 | 7.830 | 7.990 | 505,496 | -0.07(-0.87%) |
Sep 12, 2023 | 7.910 | 8.070 | 7.830 | 8.060 | 483,713 | +0.10(+1.26%) |
Sep 11, 2023 | 8.050 | 8.055 | 7.940 | 7.960 | 364,395 | +0.00(+0.00%) |
Sep 08, 2023 | 8.150 | 8.190 | 7.950 | 7.960 | 459,974 | -0.18(-2.21%) |
Sep 07, 2023 | 8.070 | 8.205 | 7.930 | 8.140 | 758,097 | -0.07(-0.85%) |
Sep 06, 2023 | 8.330 | 8.385 | 8.160 | 8.210 | 540,509 | -0.03(-0.36%) |
Sep 05, 2023 | 8.180 | 8.290 | 8.120 | 8.240 | 533,371 | -0.03(-0.36%) |
Sep 01, 2023 | 8.320 | 8.420 | 8.180 | 8.270 | 356,629 | +0.02(+0.24%) |
Aug 31, 2023 | 8.520 | 8.580 | 8.230 | 8.250 | 833,037 | -0.23(-2.71%) |
Aug 30, 2023 | 8.520 | 8.580 | 8.410 | 8.480 | 507,926 | -0.06(-0.70%) |
Aug 29, 2023 | 8.320 | 8.580 | 8.295 | 8.540 | 423,566 | +0.13(+1.55%) |
Aug 28, 2023 | 8.360 | 8.430 | 8.275 | 8.410 | 407,136 | +0.09(+1.08%) |
Aug 25, 2023 | 8.450 | 8.540 | 8.290 | 8.320 | 804,464 | -0.12(-1.42%) |
Aug 24, 2023 | 8.510 | 8.520 | 8.325 | 8.440 | 631,646 | -0.06(-0.71%) |
Aug 23, 2023 | 8.360 | 8.550 | 8.320 | 8.500 | 526,809 | +0.19(+2.29%) |
Aug 22, 2023 | 8.340 | 8.460 | 8.260 | 8.310 | 646,382 | -0.01(-0.12%) |
Aug 21, 2023 | 8.530 | 8.650 | 8.285 | 8.320 | 654,802 | -0.19(-2.23%) |
Aug 18, 2023 | 8.330 | 8.555 | 8.310 | 8.510 | 640,132 | +0.10(+1.19%) |
Aug 17, 2023 | 8.350 | 8.495 | 8.350 | 8.410 | 735,135 | +0.07(+0.84%) |
Aug 16, 2023 | 8.190 | 8.405 | 8.080 | 8.340 | 567,325 | +0.12(+1.46%) |
Aug 15, 2023 | 8.220 | 8.280 | 8.140 | 8.220 | 464,393 | -0.02(-0.24%) |
Aug 14, 2023 | 8.230 | 8.325 | 8.140 | 8.240 | 470,372 | -0.03(-0.36%) |
Aug 11, 2023 | 8.140 | 8.380 | 8.140 | 8.270 | 614,066 | +0.08(+0.98%) |
Aug 10, 2023 | 7.880 | 8.360 | 7.870 | 8.190 | 1,501,724 | +0.23(+2.89%) |
Aug 09, 2023 | 6.900 | 8.290 | 6.600 | 7.960 | 2,679,136 | -2.29(-22.34%) |
Aug 08, 2023 | 10.31 | 10.35 | 10.21 | 10.25 | 832,239 | -0.20(-1.91%) |
Aug 07, 2023 | 10.25 | 10.48 | 10.04 | 10.45 | 699,567 | +0.25(+2.45%) |
Aug 04, 2023 | 10.57 | 10.57 | 10.12 | 10.20 | 506,885 | -0.36(-3.41%) |
Aug 03, 2023 | 10.90 | 10.95 | 10.53 | 10.56 | 426,216 | -0.47(-4.26%) |
Aug 02, 2023 | 10.93 | 11.10 | 10.93 | 11.03 | 251,261 | -0.20(-1.78%) |
Aug 01, 2023 | 11.26 | 11.35 | 11.11 | 11.23 | 268,617 | -0.06(-0.53%) |
Jul 31, 2023 | 11.36 | 11.49 | 11.16 | 11.29 | 314,504 | -0.07(-0.62%) |
Jul 28, 2023 | 11.36 | 11.46 | 11.20 | 11.36 | 485,070 | +0.16(+1.43%) |
Jul 27, 2023 | 11.35 | 11.37 | 11.12 | 11.20 | 483,397 | -0.05(-0.44%) |
Jul 26, 2023 | 11.13 | 11.29 | 11.10 | 11.25 | 362,150 | +0.15(+1.35%) |
Jul 25, 2023 | 11.27 | 11.38 | 11.08 | 11.10 | 564,523 | -0.20(-1.77%) |
Jul 24, 2023 | 11.25 | 11.41 | 11.08 | 11.30 | 496,342 | +0.08(+0.71%) |
Jul 21, 2023 | 11.45 | 11.45 | 11.13 | 11.22 | 533,464 | -0.10(-0.88%) |
Jul 20, 2023 | 11.48 | 11.48 | 11.29 | 11.32 | 425,049 | -0.21(-1.82%) |
Jul 19, 2023 | 11.58 | 11.73 | 11.47 | 11.53 | 822,305 | +0.06(+0.52%) |
Jul 18, 2023 | 11.20 | 11.50 | 11.15 | 11.47 | 458,492 | +0.26(+2.32%) |
Jul 17, 2023 | 10.84 | 11.37 | 10.81 | 11.21 | 686,403 | +0.38(+3.51%) |
Jul 14, 2023 | 10.77 | 10.84 | 10.67 | 10.83 | 430,884 | +0.16(+1.50%) |
Jul 13, 2023 | 10.62 | 10.78 | 10.55 | 10.67 | 388,735 | +0.11(+1.04%) |
Jul 12, 2023 | 10.60 | 10.69 | 10.43 | 10.56 | 402,984 | +0.22(+2.13%) |
Jul 11, 2023 | 10.30 | 10.36 | 10.11 | 10.34 | 390,779 | +0.04(+0.39%) |
Jul 10, 2023 | 9.990 | 10.30 | 9.990 | 10.30 | 447,094 | +0.27(+2.69%) |
Jul 07, 2023 | 10.06 | 10.16 | 9.970 | 10.03 | 478,032 | +0.01(+0.10%) |
Jul 06, 2023 | 10.26 | 10.26 | 9.955 | 10.02 | 394,684 | -0.29(-2.81%) |
Jul 05, 2023 | 10.53 | 10.56 | 10.30 | 10.31 | 388,193 | -0.29(-2.74%) |
Jul 03, 2023 | 10.48 | 10.64 | 10.48 | 10.60 | 283,631 | +0.09(+0.86%) |
Jun 30, 2023 | 10.63 | 10.68 | 10.47 | 10.51 | 663,711 | -0.01(-0.10%) |
Jun 29, 2023 | 10.30 | 10.52 | 10.30 | 10.52 | 551,685 | +0.23(+2.24%) |
Jun 28, 2023 | 10.21 | 10.33 | 10.13 | 10.29 | 443,388 | +0.08(+0.78%) |
Jun 27, 2023 | 10.08 | 10.28 | 9.980 | 10.21 | 670,364 | +0.24(+2.41%) |
Jun 26, 2023 | 10.07 | 10.31 | 9.970 | 9.970 | 464,280 | -0.15(-1.48%) |
Jun 23, 2023 | 10.16 | 10.29 | 10.01 | 10.12 | 1,609,681 | -0.24(-2.32%) |
Jun 22, 2023 | 10.26 | 10.38 | 10.14 | 10.36 | 512,266 | +0.02(+0.19%) |
Jun 21, 2023 | 10.25 | 10.40 | 10.14 | 10.34 | 840,922 | +0.02(+0.19%) |
Jun 20, 2023 | 10.46 | 10.49 | 10.32 | 10.32 | 960,435 | -0.18(-1.71%) |
Jun 16, 2023 | 10.88 | 10.88 | 10.46 | 10.50 | 1,273,668 | -0.26(-2.42%) |
Jun 15, 2023 | 10.63 | 10.82 | 10.56 | 10.76 | 605,065 | +3.32(+44.62%) |
May 08, 2023 | 7.340 | 7.460 | 7.220 | 7.440 | 537,403 | +0.13(+1.78%) |
May 05, 2023 | 7.160 | 7.345 | 7.020 | 7.310 | 536,077 | +0.31(+4.43%) |
May 04, 2023 | 7.220 | 7.260 | 6.920 | 7.000 | 703,526 | -0.17(-2.37%) |
May 03, 2023 | 6.920 | 7.320 | 6.920 | 7.170 | 699,645 | +0.27(+3.91%) |
May 02, 2023 | 6.930 | 6.940 | 6.715 | 6.900 | 797,211 | -0.07(-1.00%) |