Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.100 | 8.240 | 7.600 | 7.630 | 1,284,374 | -0.56(-6.84%) |
Apr 29, 2024 | 8.000 | 8.360 | 8.000 | 8.190 | 1,234,553 | +0.30(+3.80%) |
Apr 26, 2024 | 7.870 | 8.580 | 7.620 | 7.890 | 1,491,193 | -1.30(-14.15%) |
Apr 25, 2024 | 9.170 | 9.410 | 8.860 | 9.190 | 772,052 | -0.21(-2.23%) |
Apr 24, 2024 | 9.330 | 9.470 | 9.130 | 9.400 | 687,539 | +0.05(+0.53%) |
Apr 23, 2024 | 9.320 | 9.670 | 9.060 | 9.350 | 637,497 | +0.14(+1.52%) |
Apr 22, 2024 | 9.020 | 9.370 | 8.745 | 9.210 | 651,871 | +0.08(+0.88%) |
Apr 19, 2024 | 9.080 | 9.470 | 8.830 | 9.130 | 849,595 | -0.04(-0.44%) |
Apr 18, 2024 | 8.720 | 9.330 | 8.640 | 9.170 | 772,762 | +0.47(+5.40%) |
Apr 17, 2024 | 8.520 | 8.800 | 8.410 | 8.700 | 662,317 | +0.30(+3.57%) |
Apr 16, 2024 | 8.510 | 8.730 | 8.170 | 8.400 | 965,917 | -0.18(-2.10%) |
Apr 15, 2024 | 8.290 | 8.600 | 7.920 | 8.580 | 813,882 | +0.33(+4.00%) |
Apr 12, 2024 | 8.600 | 8.600 | 8.210 | 8.250 | 523,206 | -0.43(-4.95%) |
Apr 11, 2024 | 8.870 | 9.065 | 8.640 | 8.680 | 560,573 | -0.27(-3.02%) |
Apr 10, 2024 | 9.190 | 9.190 | 8.810 | 8.950 | 477,427 | -0.65(-6.77%) |
Apr 09, 2024 | 9.330 | 9.620 | 9.240 | 9.600 | 409,447 | +0.31(+3.34%) |
Apr 08, 2024 | 9.190 | 9.315 | 9.100 | 9.290 | 278,682 | +0.10(+1.09%) |
Apr 05, 2024 | 9.250 | 9.410 | 8.900 | 9.190 | 542,734 | -0.06(-0.65%) |
Apr 04, 2024 | 9.510 | 9.570 | 9.190 | 9.250 | 589,340 | -0.11(-1.18%) |
Apr 03, 2024 | 9.470 | 9.515 | 9.250 | 9.360 | 491,712 | -0.24(-2.50%) |
Apr 02, 2024 | 9.820 | 9.860 | 9.490 | 9.600 | 647,713 | -0.53(-5.23%) |
Apr 01, 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 383,193 | -0.35(-3.34%) |
Mar 28, 2024 | 9.940 | 10.53 | 10.53 | 10.48 | 701,403 | +0.49(+4.90%) |
Mar 27, 2024 | 9.970 | 10.00 | 9.695 | 9.990 | 400,400 | +0.03(+0.30%) |
Mar 26, 2024 | 9.850 | 10.21 | 9.790 | 9.960 | 689,667 | +0.27(+2.79%) |
Mar 25, 2024 | 9.480 | 9.745 | 9.480 | 9.690 | 452,086 | +0.20(+2.11%) |
Mar 22, 2024 | 9.750 | 9.880 | 9.420 | 9.490 | 294,664 | -0.26(-2.67%) |
Mar 21, 2024 | 9.910 | 10.06 | 9.600 | 9.750 | 548,862 | -0.08(-0.81%) |
Mar 20, 2024 | 9.650 | 9.960 | 9.380 | 9.830 | 366,610 | +0.20(+2.08%) |
Mar 19, 2024 | 9.410 | 9.830 | 9.390 | 9.630 | 492,932 | +0.10(+1.05%) |
Mar 18, 2024 | 9.400 | 9.601 | 9.080 | 9.530 | 449,042 | +0.30(+3.25%) |
Mar 15, 2024 | 9.410 | 9.570 | 8.980 | 9.230 | 1,573,928 | -0.33(-3.45%) |
Mar 14, 2024 | 9.490 | 9.690 | 9.400 | 9.560 | 827,038 | +0.06(+0.63%) |
Mar 13, 2024 | 9.310 | 9.580 | 9.220 | 9.500 | 668,584 | +0.09(+0.96%) |
Mar 12, 2024 | 9.710 | 9.765 | 9.390 | 9.410 | 401,684 | -0.15(-1.57%) |
Mar 11, 2024 | 9.500 | 9.725 | 9.500 | 9.560 | 614,358 | +0.06(+0.63%) |
Mar 08, 2024 | 9.720 | 9.940 | 9.400 | 9.500 | 496,681 | -0.03(-0.31%) |
Mar 07, 2024 | 9.720 | 9.720 | 9.445 | 9.530 | 434,884 | +0.12(+1.28%) |
Mar 06, 2024 | 9.380 | 9.575 | 9.200 | 9.410 | 970,324 | +0.19(+2.06%) |
Mar 05, 2024 | 9.430 | 9.470 | 8.970 | 9.220 | 730,936 | -0.36(-3.76%) |
Mar 04, 2024 | 10.00 | 10.00 | 9.490 | 9.580 | 550,038 | -0.38(-3.82%) |
Mar 01, 2024 | 10.27 | 10.33 | 9.880 | 9.960 | 498,207 | -0.29(-2.83%) |
Feb 29, 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 974,029 | -0.24(-2.29%) |
Feb 28, 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 543,079 | -0.19(-1.78%) |
Feb 27, 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 410,131 | -0.07(-0.65%) |
Feb 26, 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 642,147 | +0.53(+5.19%) |
Feb 23, 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 608,519 | -0.40(-3.77%) |
Feb 22, 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 659,877 | -0.88(-7.65%) |
Feb 21, 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 529,860 | -0.19(-1.58%) |
Feb 20, 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 719,078 | -0.67(-5.46%) |
Feb 16, 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 558,413 | -0.78(-5.94%) |
Feb 15, 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 490,167 | +0.10(+0.77%) |
Feb 14, 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 516,654 | +0.32(+2.56%) |
Feb 13, 2024 | 13.01 | 13.31 | 12.43 | 12.71 | 616,799 | -1.21(-8.66%) |
Feb 12, 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 547,833 | +0.46(+3.42%) |
Feb 09, 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 518,601 | +0.15(+1.13%) |
Feb 08, 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 377,571 | +0.32(+2.46%) |
Feb 07, 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 614,462 | +0.01(+0.08%) |
Feb 06, 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 844,498 | +1.12(+9.44%) |
Feb 05, 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 882,546 | -0.14(-1.17%) |
Feb 02, 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 805,162 | +0.27(+2.30%) |
Feb 01, 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 520,946 | +0.41(+3.62%) |
Jan 31, 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 643,647 | -0.86(-7.06%) |
Jan 30, 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 469,182 | -0.57(-4.47%) |
Jan 29, 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 545,278 | +0.60(+4.94%) |
Jan 26, 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 494,236 | -0.01(-0.08%) |
Jan 25, 2024 | 11.91 | 12.21 | 11.82 | 12.16 | 611,414 | +0.42(+3.58%) |
Jan 24, 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 575,016 | +0.01(+0.09%) |
Jan 23, 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 524,863 | -0.28(-2.33%) |
Jan 22, 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 913,115 | +0.27(+2.30%) |
Jan 19, 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 830,749 | -0.14(-1.18%) |
Jan 18, 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 902,019 | -0.30(-2.46%) |
Jan 17, 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 1,084,359 | -1.05(-7.94%) |
Jan 16, 2024 | 13.72 | 13.60 | 12.49 | 13.23 | 1,342,945 | -0.70(-5.03%) |
Jan 12, 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 1,101,477 | -0.61(-4.20%) |
Jan 11, 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 1,348,570 | -0.48(-3.20%) |
Jan 10, 2024 | 15.27 | 15.36 | 14.37 | 15.02 | 1,568,274 | +0.03(+0.20%) |
Jan 09, 2024 | 13.00 | 15.04 | 12.56 | 14.99 | 4,516,203 | +3.37(+29.00%) |
Jan 08, 2024 | 11.09 | 11.79 | 10.89 | 11.62 | 1,083,376 | +0.48(+4.31%) |
Jan 05, 2024 | 10.99 | 11.36 | 10.83 | 11.14 | 765,657 | -0.04(-0.36%) |
Jan 04, 2024 | 11.26 | 11.41 | 11.05 | 11.18 | 568,823 | -0.10(-0.89%) |
Jan 03, 2024 | 11.61 | 11.61 | 11.19 | 11.28 | 660,202 | -0.83(-6.85%) |
Jan 02, 2024 | 12.09 | 12.53 | 11.87 | 12.11 | 680,673 | +0.10(+0.83%) |
Dec 29, 2023 | 12.84 | 12.92 | 11.97 | 12.01 | 903,184 | -0.84(-6.54%) |
Dec 28, 2023 | 12.42 | 12.86 | 12.34 | 12.85 | 731,054 | +0.37(+2.96%) |
Dec 27, 2023 | 12.28 | 12.55 | 12.13 | 12.48 | 542,643 | +0.35(+2.89%) |
Dec 26, 2023 | 11.81 | 12.18 | 11.73 | 12.13 | 510,786 | +0.44(+3.76%) |
Dec 22, 2023 | 11.40 | 11.73 | 11.32 | 11.69 | 545,920 | +0.37(+3.27%) |
Dec 21, 2023 | 11.04 | 11.43 | 10.84 | 11.32 | 621,869 | +0.50(+4.62%) |
Dec 20, 2023 | 11.39 | 11.69 | 10.78 | 10.82 | 593,177 | -0.60(-5.25%) |
Dec 19, 2023 | 10.76 | 11.45 | 10.64 | 11.42 | 829,100 | +0.76(+7.13%) |
Dec 18, 2023 | 10.50 | 10.76 | 10.38 | 10.66 | 452,775 | +0.18(+1.72%) |
Dec 15, 2023 | 10.96 | 11.13 | 10.46 | 10.48 | 1,185,716 | -0.34(-3.14%) |
Dec 14, 2023 | 10.19 | 11.15 | 10.19 | 10.82 | 817,594 | +0.62(+6.08%) |
Dec 13, 2023 | 9.580 | 10.35 | 9.410 | 10.20 | 738,045 | +0.56(+5.81%) |
Dec 12, 2023 | 9.450 | 9.680 | 9.180 | 9.640 | 654,593 | +0.17(+1.80%) |
Dec 11, 2023 | 9.280 | 9.536 | 9.160 | 9.470 | 607,659 | +0.13(+1.39%) |
Dec 08, 2023 | 9.190 | 9.390 | 8.945 | 9.340 | 361,948 | +0.10(+1.08%) |
Dec 07, 2023 | 9.110 | 9.260 | 8.900 | 9.240 | 474,004 | +0.11(+1.20%) |
Dec 06, 2023 | 9.110 | 9.310 | 9.030 | 9.130 | 591,369 | +0.13(+1.44%) |
Dec 05, 2023 | 9.140 | 9.140 | 8.830 | 9.000 | 468,419 | -0.14(-1.53%) |
Dec 04, 2023 | 9.020 | 9.200 | 8.810 | 9.140 | 616,806 | +0.08(+0.88%) |
Dec 01, 2023 | 8.710 | 9.105 | 8.580 | 9.060 | 480,686 | +0.33(+3.78%) |
Nov 30, 2023 | 8.670 | 8.790 | 8.450 | 8.730 | 749,879 | +0.11(+1.28%) |
Nov 29, 2023 | 8.590 | 8.990 | 8.590 | 8.620 | 508,869 | +0.12(+1.41%) |
Nov 28, 2023 | 8.270 | 8.500 | 8.050 | 8.500 | 419,497 | +0.21(+2.47%) |
Nov 27, 2023 | 8.070 | 8.360 | 7.930 | 8.295 | 435,625 | +0.16(+2.03%) |
Nov 24, 2023 | 7.960 | 8.160 | 7.880 | 8.130 | 173,000 | +0.16(+2.01%) |
Nov 22, 2023 | 8.020 | 8.170 | 7.850 | 7.970 | 404,344 | +0.09(+1.14%) |
Nov 21, 2023 | 8.010 | 8.060 | 7.796 | 7.880 | 461,924 | -0.16(-1.99%) |
Nov 20, 2023 | 8.090 | 8.230 | 7.920 | 8.040 | 615,862 | -0.02(-0.25%) |
Nov 17, 2023 | 7.850 | 8.230 | 7.780 | 8.060 | 742,918 | +0.45(+5.91%) |
Nov 16, 2023 | 7.820 | 7.820 | 7.460 | 7.610 | 603,317 | -0.26(-3.30%) |
Nov 15, 2023 | 7.870 | 8.200 | 7.810 | 7.870 | 604,464 | +0.01(+0.13%) |
Nov 14, 2023 | 7.450 | 7.970 | 7.440 | 7.860 | 650,023 | +0.96(+13.91%) |
Nov 13, 2023 | 6.990 | 7.070 | 6.750 | 6.900 | 583,685 | -0.16(-2.27%) |
Nov 10, 2023 | 6.990 | 7.090 | 6.830 | 7.060 | 420,067 | +0.10(+1.44%) |
Nov 09, 2023 | 7.290 | 7.290 | 6.900 | 6.960 | 620,118 | -0.22(-3.06%) |
Nov 08, 2023 | 7.260 | 7.360 | 7.090 | 7.180 | 480,781 | -0.08(-1.10%) |
Nov 07, 2023 | 7.090 | 7.330 | 6.980 | 7.260 | 340,709 | +0.19(+2.69%) |
Nov 06, 2023 | 7.290 | 7.315 | 6.900 | 7.070 | 683,510 | -0.19(-2.62%) |
Nov 03, 2023 | 7.150 | 7.525 | 7.150 | 7.260 | 713,457 | +0.32(+4.61%) |
Nov 02, 2023 | 6.790 | 7.000 | 6.780 | 6.940 | 578,403 | +0.25(+3.74%) |
Nov 01, 2023 | 6.460 | 6.725 | 6.330 | 6.690 | 560,790 | +0.19(+2.92%) |
Oct 31, 2023 | 6.550 | 6.680 | 6.440 | 6.500 | 580,383 | -0.02(-0.31%) |
Oct 30, 2023 | 6.610 | 6.780 | 6.380 | 6.520 | 522,112 | -0.04(-0.61%) |
Oct 27, 2023 | 6.650 | 6.650 | 6.401 | 6.560 | 462,906 | -0.03(-0.46%) |
Oct 26, 2023 | 6.810 | 6.810 | 6.460 | 6.590 | 543,083 | -0.19(-2.80%) |
Oct 25, 2023 | 6.860 | 7.000 | 6.650 | 6.780 | 723,646 | -0.17(-2.45%) |
Oct 24, 2023 | 6.760 | 7.260 | 6.760 | 6.950 | 480,481 | +0.23(+3.42%) |
Oct 23, 2023 | 6.720 | 6.920 | 6.690 | 6.720 | 391,148 | -0.05(-0.74%) |
Oct 20, 2023 | 6.680 | 6.870 | 6.570 | 6.770 | 519,808 | +0.10(+1.50%) |
Oct 19, 2023 | 6.840 | 6.930 | 6.630 | 6.670 | 1,142,179 | -0.18(-2.63%) |
Oct 18, 2023 | 7.150 | 7.190 | 6.840 | 6.850 | 633,923 | -0.37(-5.12%) |
Oct 17, 2023 | 7.040 | 7.450 | 7.010 | 7.220 | 535,260 | +0.06(+0.84%) |
Oct 16, 2023 | 7.020 | 7.270 | 6.990 | 7.160 | 583,589 | +0.14(+1.99%) |
Oct 13, 2023 | 7.260 | 7.370 | 6.995 | 7.020 | 656,892 | -0.26(-3.57%) |
Oct 12, 2023 | 8.430 | 8.430 | 7.260 | 7.280 | 1,033,900 | -1.13(-13.44%) |
Oct 11, 2023 | 8.710 | 8.910 | 8.310 | 8.410 | 857,691 | -0.21(-2.44%) |
Oct 10, 2023 | 8.190 | 8.790 | 8.190 | 8.620 | 1,258,774 | +0.40(+4.87%) |
Oct 09, 2023 | 8.060 | 8.370 | 7.830 | 8.220 | 976,217 | +0.03(+0.37%) |
Oct 06, 2023 | 8.290 | 8.352 | 7.600 | 8.190 | 1,341,095 | -0.28(-3.31%) |
Oct 05, 2023 | 8.930 | 9.230 | 8.180 | 8.470 | 2,054,318 | -1.28(-13.13%) |
Oct 04, 2023 | 10.12 | 10.21 | 9.730 | 9.750 | 1,387,089 | -0.36(-3.56%) |
Oct 03, 2023 | 10.30 | 10.37 | 9.980 | 10.11 | 465,108 | -0.37(-3.53%) |
Oct 02, 2023 | 10.53 | 10.80 | 10.33 | 10.48 | 366,138 | -0.10(-0.95%) |
Sep 29, 2023 | 10.95 | 10.98 | 10.47 | 10.58 | 457,001 | -0.18(-1.67%) |
Sep 28, 2023 | 10.67 | 10.95 | 10.56 | 10.76 | 346,470 | +0.05(+0.47%) |
Sep 27, 2023 | 10.52 | 10.87 | 10.46 | 10.71 | 419,147 | +0.26(+2.49%) |
Sep 26, 2023 | 10.57 | 10.93 | 10.35 | 10.45 | 475,367 | -0.26(-2.43%) |
Sep 25, 2023 | 10.66 | 10.84 | 10.70 | 10.71 | 286,601 | -0.05(-0.46%) |
Sep 22, 2023 | 11.00 | 11.05 | 10.74 | 10.76 | 640,779 | -0.14(-1.28%) |
Sep 21, 2023 | 11.48 | 11.55 | 10.85 | 10.90 | 696,082 | -0.82(-7.00%) |
Sep 20, 2023 | 11.92 | 12.12 | 11.63 | 11.72 | 435,629 | +0.06(+0.51%) |
Sep 19, 2023 | 11.91 | 11.97 | 11.52 | 11.66 | 392,727 | -0.27(-2.26%) |
Sep 18, 2023 | 12.18 | 12.18 | 11.83 | 11.93 | 313,206 | -0.30(-2.45%) |
Sep 15, 2023 | 12.38 | 12.56 | 11.99 | 12.23 | 1,289,912 | -0.17(-1.37%) |
Sep 14, 2023 | 12.70 | 12.99 | 12.34 | 12.40 | 344,420 | -0.25(-1.98%) |
Sep 13, 2023 | 12.75 | 12.90 | 12.49 | 12.65 | 402,496 | -0.13(-1.02%) |
Sep 12, 2023 | 13.14 | 13.30 | 12.75 | 12.78 | 316,782 | -0.48(-3.62%) |
Sep 11, 2023 | 13.08 | 13.66 | 13.00 | 13.26 | 332,529 | +0.36(+2.79%) |
Sep 08, 2023 | 13.01 | 13.20 | 12.78 | 12.90 | 288,981 | -0.12(-0.92%) |
Sep 07, 2023 | 13.01 | 13.18 | 12.72 | 13.02 | 336,752 | -0.13(-0.99%) |
Sep 06, 2023 | 13.41 | 13.52 | 13.03 | 13.15 | 361,426 | -0.28(-2.08%) |
Sep 05, 2023 | 13.60 | 13.79 | 13.29 | 13.43 | 294,220 | -0.28(-2.04%) |
Sep 01, 2023 | 13.66 | 14.06 | 13.58 | 13.71 | 383,592 | +0.22(+1.63%) |
Aug 31, 2023 | 13.68 | 13.84 | 13.37 | 13.49 | 367,859 | -0.13(-0.95%) |
Aug 30, 2023 | 13.46 | 13.79 | 13.38 | 13.62 | 319,257 | +0.10(+0.74%) |
Aug 29, 2023 | 13.17 | 13.70 | 12.89 | 13.52 | 270,547 | +0.27(+2.04%) |
Aug 28, 2023 | 13.06 | 13.39 | 12.98 | 13.25 | 293,271 | +0.30(+2.32%) |
Aug 25, 2023 | 12.97 | 13.19 | 12.76 | 12.95 | 283,948 | +0.04(+0.31%) |
Aug 24, 2023 | 13.36 | 13.36 | 12.88 | 12.91 | 443,389 | -0.51(-3.80%) |
Aug 23, 2023 | 13.18 | 13.44 | 12.97 | 13.42 | 360,209 | +0.27(+2.05%) |
Aug 22, 2023 | 13.11 | 13.44 | 13.08 | 13.15 | 336,022 | +0.13(+1.00%) |
Aug 21, 2023 | 12.95 | 13.17 | 12.72 | 13.02 | 549,677 | +0.05(+0.39%) |
Aug 18, 2023 | 12.91 | 13.16 | 12.77 | 12.97 | 541,960 | -0.20(-1.52%) |
Aug 17, 2023 | 13.35 | 13.57 | 12.96 | 13.17 | 384,263 | -0.15(-1.13%) |
Aug 16, 2023 | 13.66 | 13.79 | 13.23 | 13.32 | 397,518 | -0.48(-3.48%) |
Aug 15, 2023 | 13.97 | 13.99 | 13.65 | 13.80 | 304,245 | -0.33(-2.34%) |
Aug 14, 2023 | 14.09 | 14.17 | 13.84 | 14.13 | 247,826 | -0.10(-0.70%) |
Aug 11, 2023 | 14.10 | 14.43 | 13.85 | 14.23 | 297,582 | +0.04(+0.28%) |
Aug 10, 2023 | 14.31 | 14.65 | 14.13 | 14.19 | 382,982 | -0.11(-0.77%) |
Aug 09, 2023 | 14.67 | 14.68 | 14.19 | 14.30 | 430,688 | -0.37(-2.52%) |
Aug 08, 2023 | 14.07 | 14.74 | 13.94 | 14.67 | 438,385 | +0.31(+2.16%) |
Aug 07, 2023 | 14.52 | 14.52 | 14.03 | 14.36 | 443,264 | -0.18(-1.24%) |
Aug 04, 2023 | 14.36 | 14.87 | 14.36 | 14.54 | 433,441 | +0.22(+1.54%) |
Aug 03, 2023 | 14.26 | 14.49 | 13.97 | 14.32 | 383,429 | -0.08(-0.56%) |
Aug 02, 2023 | 14.57 | 14.68 | 14.13 | 14.40 | 409,058 | -0.58(-3.87%) |
Aug 01, 2023 | 14.86 | 15.11 | 14.53 | 14.98 | 436,840 | -0.04(-0.27%) |
Jul 31, 2023 | 14.59 | 15.11 | 14.55 | 15.02 | 777,633 | +0.53(+3.66%) |
Jul 28, 2023 | 14.34 | 14.76 | 14.27 | 14.49 | 406,000 | +0.36(+2.55%) |
Jul 27, 2023 | 14.32 | 14.53 | 13.85 | 14.13 | 571,240 | -0.02(-0.14%) |
Jul 26, 2023 | 13.38 | 14.24 | 13.35 | 14.15 | 491,248 | +0.66(+4.89%) |
Jul 25, 2023 | 13.45 | 13.71 | 13.31 | 13.49 | 311,175 | +0.10(+0.75%) |
Jul 24, 2023 | 13.35 | 13.49 | 13.02 | 13.39 | 378,026 | +0.01(+0.07%) |
Jul 21, 2023 | 13.99 | 14.02 | 13.27 | 13.38 | 403,837 | -0.43(-3.11%) |
Jul 20, 2023 | 14.32 | 14.49 | 13.64 | 13.81 | 502,677 | -0.66(-4.56%) |
Jul 19, 2023 | 14.71 | 14.99 | 14.38 | 14.47 | 452,656 | -0.13(-0.89%) |
Jul 18, 2023 | 14.09 | 14.64 | 14.04 | 14.60 | 572,438 | +0.62(+4.43%) |
Jul 17, 2023 | 13.46 | 14.09 | 13.29 | 13.98 | 396,952 | +0.52(+3.86%) |
Jul 14, 2023 | 13.60 | 13.77 | 13.29 | 13.46 | 312,412 | -0.16(-1.17%) |
Jul 13, 2023 | 13.75 | 13.93 | 13.41 | 13.62 | 532,499 | -0.01(-0.07%) |
Jul 12, 2023 | 13.77 | 14.24 | 13.49 | 13.63 | 834,884 | +0.12(+0.89%) |
Jul 11, 2023 | 12.85 | 13.53 | 12.53 | 13.51 | 836,099 | +0.75(+5.88%) |
Jul 10, 2023 | 11.79 | 12.89 | 11.70 | 12.76 | 815,968 | +0.90(+7.59%) |
Jul 07, 2023 | 11.46 | 11.98 | 11.32 | 11.86 | 1,380,492 | +0.47(+4.13%) |
Jul 06, 2023 | 11.58 | 11.61 | 11.04 | 11.39 | 789,276 | -0.49(-4.12%) |
Jul 05, 2023 | 13.03 | 13.03 | 11.70 | 11.88 | 994,931 | -1.31(-9.93%) |
Jul 03, 2023 | 13.46 | 14.19 | 12.84 | 13.19 | 409,118 | -0.28(-2.08%) |
Jun 30, 2023 | 13.99 | 14.69 | 13.12 | 13.47 | 1,831,655 | +0.83(+6.57%) |
Jun 29, 2023 | 12.70 | 13.24 | 12.50 | 12.64 | 1,355,261 | +0.03(+0.24%) |
Jun 28, 2023 | 12.12 | 12.64 | 12.12 | 12.61 | 579,868 | +0.48(+3.96%) |
Jun 27, 2023 | 12.22 | 12.27 | 11.85 | 12.13 | 703,938 | -0.10(-0.82%) |
Jun 26, 2023 | 12.62 | 12.71 | 12.21 | 12.23 | 687,175 | -0.43(-3.40%) |
Jun 23, 2023 | 12.64 | 13.16 | 12.36 | 12.66 | 3,203,120 | -0.15(-1.17%) |
Jun 22, 2023 | 13.17 | 13.31 | 12.74 | 12.81 | 435,152 | -0.36(-2.73%) |
Jun 21, 2023 | 13.43 | 13.44 | 12.98 | 13.17 | 373,364 | -0.30(-2.23%) |
Jun 20, 2023 | 13.48 | 13.65 | 13.23 | 13.47 | 466,177 | -0.13(-0.96%) |
Jun 16, 2023 | 14.02 | 14.02 | 13.24 | 13.60 | 646,782 | -0.21(-1.52%) |
Jun 15, 2023 | 13.67 | 14.15 | 13.27 | 13.81 | 410,706 | +2.19(+18.80%) |
May 08, 2023 | 12.01 | 12.34 | 11.52 | 11.62 | 592,636 | -0.38(-3.12%) |
May 05, 2023 | 11.87 | 12.00 | 11.48 | 12.00 | 852,981 | +0.30(+2.56%) |
May 04, 2023 | 11.75 | 11.96 | 11.60 | 11.70 | 563,656 | -0.12(-1.02%) |
May 03, 2023 | 12.20 | 12.30 | 11.71 | 11.82 | 787,961 | -0.35(-2.88%) |
May 02, 2023 | 13.02 | 13.29 | 12.04 | 12.17 | 1,097,885 | -0.85(-6.53%) |