Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 86,296 | -0.37(-3.32%) |
Apr 29, 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 129,451 | +0.16(+1.45%) |
Apr 26, 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 91,587 | +0.12(+1.10%) |
Apr 25, 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 129,445 | -0.12(-1.09%) |
Apr 24, 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 96,248 | +0.05(+0.46%) |
Apr 23, 2024 | 11.00 | 11.12 | 10.93 | 10.95 | 70,485 | -0.11(-0.99%) |
Apr 22, 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 70,534 | +0.16(+1.47%) |
Apr 19, 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 150,820 | +0.02(+0.18%) |
Apr 18, 2024 | 10.96 | 11.03 | 10.80 | 10.88 | 84,597 | -0.09(-0.82%) |
Apr 17, 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 65,481 | +0.09(+0.83%) |
Apr 16, 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 130,798 | -0.34(-3.03%) |
Apr 15, 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 104,806 | -0.14(-1.23%) |
Apr 12, 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 93,569 | -0.39(-3.32%) |
Apr 11, 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 114,665 | -0.40(-3.29%) |
Apr 10, 2024 | 12.00 | 12.47 | 11.99 | 12.15 | 213,172 | -0.22(-1.78%) |
Apr 09, 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 100,773 | +0.10(+0.81%) |
Apr 08, 2024 | 12.16 | 12.48 | 12.04 | 12.27 | 133,701 | +0.18(+1.49%) |
Apr 05, 2024 | 12.09 | 12.21 | 11.77 | 12.09 | 160,925 | -0.04(-0.33%) |
Apr 04, 2024 | 11.51 | 12.36 | 11.50 | 12.13 | 275,732 | +0.67(+5.85%) |
Apr 03, 2024 | 11.22 | 11.51 | 11.22 | 11.46 | 171,821 | +0.16(+1.42%) |
Apr 02, 2024 | 11.33 | 11.49 | 11.00 | 11.30 | 174,015 | -0.12(-1.05%) |
Apr 01, 2024 | 10.95 | 11.48 | 10.83 | 11.42 | 258,824 | +0.42(+3.82%) |
Mar 28, 2024 | 11.04 | 11.27 | 10.95 | 11.00 | 223,297 | -0.07(-0.63%) |
Mar 27, 2024 | 10.73 | 11.07 | 10.70 | 11.07 | 154,585 | +0.44(+4.16%) |
Mar 26, 2024 | 10.47 | 10.69 | 10.45 | 10.63 | 98,714 | +0.18(+1.69%) |
Mar 25, 2024 | 10.25 | 10.53 | 10.25 | 10.45 | 144,821 | +0.27(+2.61%) |
Mar 22, 2024 | 10.47 | 10.48 | 10.13 | 10.19 | 143,377 | -0.29(-2.72%) |
Mar 21, 2024 | 10.53 | 10.77 | 10.42 | 10.47 | 175,977 | -0.05(-0.47%) |
Mar 20, 2024 | 9.989 | 10.60 | 9.900 | 10.52 | 242,378 | +0.50(+5.00%) |
Mar 19, 2024 | 10.04 | 10.27 | 9.979 | 10.02 | 358,426 | +0.02(+0.20%) |
Mar 18, 2024 | 10.56 | 10.56 | 9.939 | 9.998 | 428,905 | -0.74(-6.87%) |
Mar 15, 2024 | 10.61 | 10.84 | 10.58 | 10.74 | 238,600 | +0.12(+1.11%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.62 | 10.62 | 141,942 | -0.35(-3.23%) |
Mar 13, 2024 | 11.22 | 11.34 | 10.91 | 10.97 | 101,376 | -0.29(-2.62%) |
Mar 12, 2024 | 11.47 | 11.60 | 11.25 | 11.27 | 86,541 | -0.23(-1.97%) |
Mar 11, 2024 | 11.30 | 11.72 | 11.26 | 11.49 | 139,231 | +0.13(+1.12%) |
Mar 08, 2024 | 11.51 | 11.89 | 11.32 | 11.36 | 141,274 | +0.01(+0.09%) |
Mar 07, 2024 | 11.47 | 11.60 | 11.15 | 11.36 | 160,310 | -0.10(-0.86%) |
Mar 06, 2024 | 11.10 | 12.03 | 10.77 | 11.45 | 335,997 | +0.50(+4.58%) |
Mar 05, 2024 | 10.81 | 10.97 | 10.80 | 10.95 | 140,086 | +0.07(+0.63%) |
Mar 04, 2024 | 11.03 | 11.26 | 10.86 | 10.88 | 124,575 | -0.22(-1.95%) |
Mar 01, 2024 | 11.31 | 11.31 | 10.99 | 11.10 | 95,901 | -0.25(-2.17%) |
Feb 29, 2024 | 11.29 | 11.43 | 11.25 | 11.35 | 93,630 | +0.19(+1.67%) |
Feb 28, 2024 | 11.11 | 11.23 | 11.02 | 11.16 | 88,665 | -0.06(-0.53%) |
Feb 27, 2024 | 10.81 | 11.26 | 10.79 | 11.22 | 128,943 | +0.45(+4.20%) |
Feb 26, 2024 | 10.84 | 10.94 | 10.76 | 10.77 | 131,916 | -0.16(-1.44%) |
Feb 23, 2024 | 11.02 | 11.08 | 10.84 | 10.92 | 110,589 | -0.06(-0.54%) |
Feb 22, 2024 | 11.33 | 11.35 | 10.94 | 10.98 | 152,465 | -0.22(-1.93%) |
Feb 21, 2024 | 11.29 | 11.42 | 11.12 | 11.20 | 97,104 | -0.08(-0.70%) |
Feb 20, 2024 | 11.33 | 11.33 | 11.11 | 11.28 | 111,433 | -0.21(-1.80%) |
Feb 16, 2024 | 11.47 | 11.56 | 11.33 | 11.48 | 93,370 | -0.08(-0.68%) |
Feb 15, 2024 | 11.05 | 11.60 | 11.05 | 11.56 | 119,684 | +0.59(+5.38%) |
Feb 14, 2024 | 10.85 | 11.00 | 10.73 | 10.97 | 108,714 | +0.13(+1.18%) |
Feb 13, 2024 | 11.28 | 11.34 | 10.77 | 10.84 | 161,451 | -0.53(-4.67%) |
Feb 12, 2024 | 10.96 | 11.46 | 10.96 | 11.37 | 128,849 | +0.39(+3.58%) |
Feb 09, 2024 | 10.96 | 10.99 | 10.77 | 10.98 | 101,208 | -0.00(-0.04%) |
Feb 08, 2024 | 10.81 | 11.01 | 10.71 | 10.99 | 127,618 | +0.14(+1.31%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.70 | 10.84 | 162,011 | -0.30(-2.73%) |
Feb 06, 2024 | 11.26 | 11.47 | 11.10 | 11.15 | 209,280 | -0.15(-1.30%) |
Feb 05, 2024 | 11.31 | 11.49 | 11.08 | 11.30 | 169,764 | -0.16(-1.37%) |
Feb 02, 2024 | 11.34 | 11.60 | 11.31 | 11.45 | 176,258 | -0.22(-1.85%) |
Feb 01, 2024 | 11.84 | 12.08 | 11.53 | 11.67 | 169,909 | -0.14(-1.17%) |
Jan 31, 2024 | 12.33 | 12.44 | 11.75 | 11.81 | 171,925 | -0.60(-4.83%) |
Jan 30, 2024 | 12.76 | 12.76 | 12.41 | 12.41 | 77,361 | -0.33(-2.62%) |
Jan 29, 2024 | 12.71 | 12.77 | 12.53 | 12.74 | 68,484 | -0.04(-0.31%) |
Jan 26, 2024 | 13.07 | 13.16 | 12.73 | 12.78 | 63,397 | -0.14(-1.07%) |
Jan 25, 2024 | 12.54 | 12.97 | 12.54 | 12.92 | 113,167 | +0.41(+3.30%) |
Jan 24, 2024 | 12.86 | 13.02 | 12.49 | 12.51 | 91,025 | -0.24(-1.85%) |
Jan 23, 2024 | 12.69 | 12.78 | 12.59 | 12.74 | 103,091 | +0.18(+1.41%) |
Jan 22, 2024 | 12.35 | 12.84 | 12.22 | 12.56 | 128,550 | +0.21(+1.67%) |
Jan 19, 2024 | 12.23 | 12.40 | 11.99 | 12.36 | 103,618 | +0.24(+1.95%) |
Jan 18, 2024 | 12.34 | 12.42 | 11.95 | 12.12 | 94,179 | -0.20(-1.60%) |
Jan 17, 2024 | 12.36 | 12.55 | 12.19 | 12.32 | 99,947 | -0.28(-2.19%) |
Jan 16, 2024 | 12.53 | 12.66 | 12.36 | 12.59 | 126,086 | +0.02(+0.16%) |
Jan 12, 2024 | 12.79 | 12.90 | 12.50 | 12.57 | 104,477 | -0.10(-0.78%) |
Jan 11, 2024 | 12.93 | 12.95 | 12.58 | 12.67 | 111,451 | -0.29(-2.27%) |
Jan 10, 2024 | 12.85 | 13.11 | 12.80 | 12.97 | 121,365 | +0.08(+0.61%) |
Jan 09, 2024 | 13.16 | 13.27 | 12.85 | 12.89 | 84,239 | -0.45(-3.39%) |
Jan 08, 2024 | 12.86 | 13.37 | 12.79 | 13.34 | 223,448 | +0.42(+3.27%) |
Jan 05, 2024 | 12.90 | 13.22 | 12.83 | 12.92 | 94,382 | -0.02(-0.15%) |
Jan 04, 2024 | 13.17 | 13.31 | 12.93 | 12.94 | 131,340 | -0.19(-1.42%) |
Jan 03, 2024 | 13.52 | 13.52 | 13.11 | 13.12 | 150,984 | -0.40(-2.98%) |
Jan 02, 2024 | 13.50 | 13.90 | 13.41 | 13.53 | 271,484 | -0.04(-0.29%) |
Dec 29, 2023 | 13.62 | 13.76 | 13.18 | 13.57 | 406,493 | -0.32(-2.34%) |
Dec 28, 2023 | 13.91 | 14.07 | 13.79 | 13.89 | 121,993 | -0.13(-0.91%) |
Dec 27, 2023 | 14.44 | 14.48 | 13.96 | 14.02 | 130,701 | -0.38(-2.63%) |
Dec 26, 2023 | 13.95 | 14.42 | 13.95 | 14.40 | 209,225 | +0.39(+2.77%) |
Dec 22, 2023 | 13.93 | 14.27 | 13.91 | 14.01 | 138,360 | +0.12(+0.84%) |
Dec 21, 2023 | 13.92 | 14.06 | 13.71 | 13.89 | 150,187 | +0.03(+0.21%) |
Dec 20, 2023 | 14.14 | 14.44 | 13.81 | 13.86 | 185,641 | -0.42(-2.92%) |
Dec 19, 2023 | 14.07 | 14.36 | 13.90 | 14.28 | 252,937 | +0.27(+1.94%) |
Dec 18, 2023 | 14.11 | 14.26 | 13.60 | 14.01 | 353,259 | -0.40(-2.76%) |
Dec 15, 2023 | 14.25 | 14.68 | 14.06 | 14.41 | 492,017 | +0.16(+1.09%) |
Dec 14, 2023 | 14.47 | 14.81 | 14.13 | 14.25 | 175,575 | +0.17(+1.24%) |
Dec 13, 2023 | 12.90 | 14.15 | 12.90 | 14.08 | 514,186 | +1.01(+7.73%) |
Dec 12, 2023 | 13.32 | 13.40 | 12.93 | 13.07 | 174,086 | -0.29(-2.18%) |
Dec 11, 2023 | 13.79 | 13.83 | 12.98 | 13.36 | 243,164 | -0.45(-3.23%) |
Dec 08, 2023 | 13.50 | 13.83 | 13.50 | 13.81 | 129,040 | +0.24(+1.79%) |
Dec 07, 2023 | 13.29 | 13.56 | 13.22 | 13.56 | 131,835 | +0.27(+2.05%) |
Dec 06, 2023 | 13.49 | 13.65 | 13.23 | 13.29 | 128,756 | -0.10(-0.73%) |
Dec 05, 2023 | 13.42 | 13.55 | 13.00 | 13.39 | 112,436 | +0.00(+0.00%) |
Dec 04, 2023 | 13.53 | 13.53 | 13.21 | 13.39 | 129,930 | -0.15(-1.08%) |
Dec 01, 2023 | 13.07 | 13.58 | 12.94 | 13.53 | 152,365 | +0.40(+3.03%) |
Nov 30, 2023 | 12.89 | 13.31 | 12.89 | 13.14 | 79,075 | +0.24(+1.88%) |
Nov 29, 2023 | 12.70 | 13.22 | 12.70 | 12.89 | 112,788 | +0.06(+0.45%) |
Nov 28, 2023 | 13.08 | 13.14 | 12.66 | 12.83 | 114,585 | -0.24(-1.86%) |
Nov 27, 2023 | 12.63 | 13.13 | 12.51 | 13.08 | 177,249 | +0.38(+2.98%) |
Nov 24, 2023 | 12.54 | 12.86 | 12.40 | 12.70 | 88,219 | +0.09(+0.69%) |
Nov 22, 2023 | 12.85 | 12.85 | 12.57 | 12.61 | 91,393 | -0.13(-0.99%) |
Nov 21, 2023 | 13.14 | 13.14 | 12.64 | 12.74 | 148,618 | -0.43(-3.24%) |
Nov 20, 2023 | 13.10 | 13.30 | 12.99 | 13.16 | 145,315 | -0.19(-1.45%) |
Nov 17, 2023 | 13.22 | 13.60 | 12.96 | 13.36 | 124,320 | +0.28(+2.15%) |
Nov 16, 2023 | 13.25 | 13.33 | 13.01 | 13.08 | 86,810 | -0.17(-1.32%) |
Nov 15, 2023 | 13.37 | 13.47 | 13.22 | 13.25 | 95,434 | -0.23(-1.73%) |
Nov 14, 2023 | 13.34 | 13.85 | 13.26 | 13.49 | 270,013 | +0.54(+4.20%) |
Nov 13, 2023 | 12.93 | 13.14 | 12.68 | 12.94 | 128,228 | -0.17(-1.33%) |
Nov 10, 2023 | 13.58 | 13.58 | 13.12 | 13.12 | 97,096 | -0.30(-2.24%) |
Nov 09, 2023 | 13.42 | 13.50 | 13.01 | 13.42 | 97,240 | +0.20(+1.54%) |
Nov 08, 2023 | 14.08 | 14.08 | 12.47 | 13.21 | 286,699 | -1.03(-7.23%) |
Nov 07, 2023 | 14.70 | 14.81 | 14.20 | 14.24 | 123,768 | -0.50(-3.36%) |
Nov 06, 2023 | 15.19 | 15.19 | 14.52 | 14.74 | 90,122 | -0.45(-2.94%) |
Nov 03, 2023 | 14.61 | 15.29 | 14.61 | 15.18 | 142,354 | +0.69(+4.76%) |
Nov 02, 2023 | 14.07 | 14.57 | 13.84 | 14.50 | 118,589 | +0.58(+4.19%) |
Nov 01, 2023 | 13.37 | 13.92 | 13.28 | 13.91 | 85,569 | +0.45(+3.32%) |
Oct 31, 2023 | 14.10 | 14.14 | 13.30 | 13.47 | 125,008 | -0.64(-4.54%) |
Oct 30, 2023 | 14.30 | 14.35 | 13.72 | 14.11 | 123,578 | -0.17(-1.16%) |
Oct 27, 2023 | 14.08 | 14.45 | 13.84 | 14.27 | 141,622 | +0.28(+2.01%) |
Oct 26, 2023 | 13.71 | 14.10 | 13.54 | 13.99 | 137,022 | +0.35(+2.56%) |
Oct 25, 2023 | 13.36 | 13.74 | 13.19 | 13.64 | 121,943 | +0.19(+1.44%) |
Oct 24, 2023 | 13.11 | 13.46 | 12.87 | 13.45 | 123,433 | +0.37(+2.82%) |
Oct 23, 2023 | 12.92 | 13.19 | 12.69 | 13.08 | 212,968 | +0.07(+0.52%) |
Oct 20, 2023 | 13.30 | 13.42 | 13.01 | 13.01 | 113,300 | -0.22(-1.69%) |
Oct 19, 2023 | 13.29 | 13.54 | 13.04 | 13.23 | 94,588 | -0.11(-0.80%) |
Oct 18, 2023 | 13.23 | 13.69 | 13.23 | 13.34 | 110,194 | -0.18(-1.36%) |
Oct 17, 2023 | 13.20 | 13.62 | 13.20 | 13.52 | 93,209 | +0.29(+2.20%) |
Oct 16, 2023 | 12.93 | 13.28 | 12.93 | 13.23 | 130,277 | +0.31(+2.40%) |
Oct 13, 2023 | 13.24 | 13.36 | 12.90 | 12.92 | 79,693 | -0.38(-2.85%) |
Oct 12, 2023 | 13.84 | 13.84 | 13.06 | 13.30 | 91,995 | -0.57(-4.13%) |
Oct 11, 2023 | 13.71 | 13.91 | 13.51 | 13.87 | 112,591 | +0.14(+0.99%) |
Oct 10, 2023 | 13.52 | 13.75 | 13.33 | 13.74 | 101,259 | +0.16(+1.22%) |
Oct 09, 2023 | 13.27 | 13.63 | 13.12 | 13.57 | 112,051 | +0.12(+0.87%) |
Oct 06, 2023 | 13.36 | 13.57 | 12.93 | 13.46 | 160,714 | +0.17(+1.24%) |
Oct 05, 2023 | 13.46 | 13.70 | 13.18 | 13.29 | 164,163 | -0.22(-1.63%) |
Oct 04, 2023 | 13.42 | 13.59 | 13.29 | 13.51 | 118,135 | +0.00(+0.00%) |
Oct 03, 2023 | 13.84 | 13.84 | 13.43 | 13.51 | 146,700 | -0.38(-2.76%) |
Oct 02, 2023 | 14.06 | 14.17 | 13.81 | 13.89 | 110,503 | -0.24(-1.70%) |
Sep 29, 2023 | 14.08 | 14.17 | 13.97 | 14.13 | 86,697 | +0.11(+0.82%) |
Sep 28, 2023 | 13.76 | 14.06 | 13.67 | 14.02 | 69,419 | +0.27(+1.95%) |
Sep 27, 2023 | 13.42 | 13.83 | 13.37 | 13.75 | 106,466 | +0.30(+2.21%) |
Sep 26, 2023 | 13.89 | 13.92 | 13.40 | 13.45 | 97,403 | -0.53(-3.77%) |
Sep 25, 2023 | 14.03 | 14.11 | 13.90 | 13.98 | 129,373 | -0.20(-1.42%) |
Sep 22, 2023 | 14.23 | 14.42 | 14.01 | 14.18 | 107,513 | +0.03(+0.20%) |
Sep 21, 2023 | 14.74 | 14.83 | 14.13 | 14.15 | 149,745 | -0.89(-5.92%) |
Sep 20, 2023 | 15.15 | 15.53 | 15.01 | 15.04 | 87,121 | -0.12(-0.76%) |
Sep 19, 2023 | 15.35 | 15.49 | 14.98 | 15.16 | 109,933 | -0.24(-1.56%) |
Sep 18, 2023 | 15.62 | 15.62 | 15.21 | 15.40 | 122,141 | -0.21(-1.35%) |
Sep 15, 2023 | 16.01 | 16.15 | 15.38 | 15.61 | 441,109 | -0.41(-2.57%) |
Sep 14, 2023 | 15.59 | 16.17 | 15.59 | 16.02 | 113,100 | +0.62(+4.04%) |
Sep 13, 2023 | 15.60 | 15.94 | 15.34 | 15.40 | 155,884 | -0.30(-1.89%) |
Sep 12, 2023 | 16.47 | 16.52 | 15.69 | 15.70 | 100,964 | -0.78(-4.71%) |
Sep 11, 2023 | 16.43 | 16.62 | 16.30 | 16.47 | 77,984 | +0.02(+0.12%) |
Sep 08, 2023 | 16.67 | 16.74 | 16.42 | 16.45 | 72,101 | -0.12(-0.75%) |
Sep 07, 2023 | 16.37 | 16.85 | 16.33 | 16.58 | 124,987 | +0.25(+1.53%) |
Sep 06, 2023 | 16.73 | 16.77 | 16.19 | 16.33 | 161,707 | -0.46(-2.74%) |
Sep 05, 2023 | 16.79 | 17.04 | 16.61 | 16.79 | 112,695 | -0.16(-0.96%) |
Sep 01, 2023 | 17.12 | 17.21 | 16.53 | 16.95 | 166,147 | -0.21(-1.23%) |
Aug 31, 2023 | 17.57 | 17.77 | 17.10 | 17.16 | 142,574 | -0.39(-2.24%) |
Aug 30, 2023 | 17.73 | 17.90 | 17.47 | 17.56 | 72,522 | -0.23(-1.29%) |
Aug 29, 2023 | 17.54 | 17.81 | 17.42 | 17.79 | 135,290 | +0.20(+1.14%) |
Aug 28, 2023 | 17.01 | 17.62 | 16.97 | 17.58 | 122,239 | +0.55(+3.21%) |
Aug 25, 2023 | 16.98 | 17.07 | 16.71 | 17.04 | 109,076 | +0.22(+1.31%) |
Aug 24, 2023 | 16.86 | 16.99 | 16.67 | 16.82 | 138,823 | -0.17(-1.02%) |
Aug 23, 2023 | 16.72 | 17.06 | 16.71 | 16.99 | 125,204 | +0.21(+1.26%) |
Aug 22, 2023 | 16.94 | 17.06 | 16.73 | 16.78 | 73,456 | -0.11(-0.62%) |
Aug 21, 2023 | 16.77 | 16.93 | 16.69 | 16.88 | 71,539 | +0.09(+0.51%) |
Aug 18, 2023 | 16.55 | 17.03 | 16.49 | 16.80 | 143,602 | +0.06(+0.34%) |
Aug 17, 2023 | 16.84 | 17.10 | 16.72 | 16.74 | 85,783 | -0.12(-0.68%) |
Aug 16, 2023 | 16.90 | 17.19 | 16.79 | 16.86 | 106,474 | +0.00(+0.00%) |
Aug 15, 2023 | 17.04 | 17.34 | 16.76 | 16.86 | 233,048 | -0.33(-1.90%) |
Aug 14, 2023 | 17.11 | 17.38 | 17.11 | 17.18 | 96,721 | +0.10(+0.56%) |
Aug 11, 2023 | 17.27 | 17.32 | 17.08 | 17.09 | 104,058 | -0.18(-1.05%) |
Aug 10, 2023 | 17.47 | 17.63 | 17.21 | 17.27 | 116,388 | -0.10(-0.55%) |
Aug 09, 2023 | 18.26 | 18.29 | 17.35 | 17.36 | 179,212 | -0.99(-5.38%) |
Aug 08, 2023 | 18.11 | 18.56 | 18.05 | 18.35 | 131,773 | -0.09(-0.47%) |
Aug 07, 2023 | 17.71 | 18.47 | 17.66 | 18.44 | 291,017 | +0.70(+3.94%) |
Aug 04, 2023 | 18.01 | 18.15 | 17.56 | 17.74 | 162,134 | -0.11(-0.59%) |
Aug 03, 2023 | 17.49 | 18.46 | 17.34 | 17.84 | 508,496 | +0.53(+3.04%) |
Aug 02, 2023 | 17.13 | 17.43 | 17.02 | 17.32 | 134,696 | +0.11(+0.67%) |
Aug 01, 2023 | 17.02 | 17.31 | 16.77 | 17.20 | 155,927 | +0.14(+0.84%) |
Jul 31, 2023 | 17.28 | 17.40 | 16.79 | 17.06 | 134,011 | -0.26(-1.49%) |
Jul 28, 2023 | 17.34 | 17.57 | 17.24 | 17.32 | 90,518 | +0.13(+0.78%) |
Jul 27, 2023 | 17.64 | 17.73 | 17.12 | 17.18 | 155,925 | -0.46(-2.61%) |
Jul 26, 2023 | 17.11 | 17.69 | 17.11 | 17.64 | 169,998 | +0.52(+3.02%) |
Jul 25, 2023 | 17.33 | 17.49 | 17.11 | 17.12 | 217,626 | -0.30(-1.71%) |
Jul 24, 2023 | 17.15 | 17.75 | 17.07 | 17.42 | 202,466 | +0.25(+1.45%) |
Jul 21, 2023 | 17.23 | 17.34 | 16.85 | 17.17 | 289,155 | +0.05(+0.28%) |
Jul 20, 2023 | 16.71 | 17.16 | 16.69 | 17.12 | 237,425 | +0.30(+1.77%) |
Jul 19, 2023 | 16.70 | 16.84 | 16.49 | 16.83 | 174,541 | +0.11(+0.69%) |
Jul 18, 2023 | 16.62 | 16.80 | 16.49 | 16.71 | 209,467 | +0.06(+0.35%) |
Jul 17, 2023 | 16.27 | 16.92 | 16.27 | 16.65 | 279,046 | +0.44(+2.72%) |
Jul 14, 2023 | 16.19 | 16.34 | 16.05 | 16.21 | 110,282 | -0.05(-0.29%) |
Jul 13, 2023 | 15.57 | 16.32 | 15.57 | 16.26 | 151,663 | +0.72(+4.62%) |
Jul 12, 2023 | 16.19 | 16.31 | 15.51 | 15.54 | 165,321 | -0.60(-3.74%) |
Jul 11, 2023 | 15.96 | 16.24 | 15.96 | 16.15 | 156,875 | +0.11(+0.66%) |
Jul 10, 2023 | 15.81 | 16.20 | 15.81 | 16.04 | 161,132 | +0.12(+0.78%) |
Jul 07, 2023 | 15.39 | 15.98 | 15.33 | 15.92 | 177,078 | +0.35(+2.28%) |
Jul 06, 2023 | 15.47 | 15.59 | 15.18 | 15.56 | 125,482 | -0.01(-0.06%) |
Jul 05, 2023 | 15.06 | 15.70 | 14.88 | 15.57 | 177,708 | +0.46(+3.07%) |
Jul 03, 2023 | 15.07 | 15.24 | 15.01 | 15.11 | 94,717 | +0.04(+0.25%) |
Jun 30, 2023 | 15.37 | 15.37 | 15.04 | 15.07 | 137,207 | -0.21(-1.36%) |
Jun 29, 2023 | 15.18 | 15.35 | 14.87 | 15.28 | 154,601 | +0.40(+2.68%) |
Jun 28, 2023 | 15.16 | 15.36 | 14.85 | 14.88 | 190,692 | -0.33(-2.18%) |
Jun 27, 2023 | 15.03 | 15.33 | 14.85 | 15.21 | 312,438 | +0.21(+1.39%) |
Jun 26, 2023 | 14.82 | 15.23 | 14.76 | 15.00 | 263,060 | +0.16(+1.09%) |
Jun 23, 2023 | 15.45 | 15.53 | 14.79 | 14.84 | 3,541,575 | -0.81(-5.15%) |
Jun 22, 2023 | 16.02 | 16.02 | 15.47 | 15.65 | 242,805 | -0.49(-3.05%) |
Jun 21, 2023 | 16.06 | 16.32 | 15.70 | 16.14 | 598,780 | +0.01(+0.06%) |
Jun 20, 2023 | 15.82 | 16.25 | 15.62 | 16.13 | 683,897 | +0.42(+2.65%) |
Jun 16, 2023 | 15.59 | 15.71 | 14.70 | 15.71 | 2,132,305 | +0.19(+1.22%) |
Jun 15, 2023 | 14.81 | 15.56 | 14.78 | 15.52 | 586,001 | +0.27(+1.80%) |
Jun 14, 2023 | 15.07 | 15.38 | 15.00 | 15.25 | 458,856 | +0.09(+0.63%) |
Jun 13, 2023 | 14.43 | 15.26 | 14.43 | 15.15 | 347,071 | +0.78(+5.41%) |
Jun 12, 2023 | 13.86 | 14.46 | 13.86 | 14.38 | 261,971 | +0.52(+3.76%) |
Jun 09, 2023 | 14.06 | 14.40 | 13.76 | 13.86 | 286,083 | -0.30(-2.14%) |
Jun 08, 2023 | 14.11 | 14.52 | 14.11 | 14.16 | 293,411 | -0.12(-0.86%) |
Jun 07, 2023 | 14.14 | 14.47 | 13.94 | 14.28 | 405,071 | +0.15(+1.07%) |
Jun 06, 2023 | 13.65 | 14.66 | 13.65 | 14.13 | 495,120 | +0.47(+3.47%) |
Jun 05, 2023 | 12.72 | 13.82 | 12.65 | 13.66 | 652,450 | +1.07(+8.51%) |
Jun 02, 2023 | 12.18 | 12.64 | 12.07 | 12.59 | 250,064 | +0.53(+4.40%) |
Jun 01, 2023 | 11.70 | 12.08 | 11.66 | 12.06 | 240,878 | +0.39(+3.33%) |
May 31, 2023 | 11.67 | 11.76 | 11.40 | 11.67 | 158,942 | -0.10(-0.85%) |
May 30, 2023 | 11.75 | 11.94 | 11.67 | 11.77 | 148,348 | -0.03(-0.28%) |
May 26, 2023 | 11.62 | 11.88 | 11.61 | 11.80 | 132,678 | +0.20(+1.72%) |
May 25, 2023 | 11.66 | 11.80 | 11.36 | 11.60 | 270,895 | -0.16(-1.37%) |
May 24, 2023 | 11.61 | 12.01 | 11.58 | 11.76 | 362,090 | +0.12(+1.06%) |
May 23, 2023 | 11.29 | 11.90 | 11.29 | 11.64 | 277,993 | +0.26(+2.25%) |
May 22, 2023 | 10.99 | 11.42 | 10.89 | 11.38 | 242,250 | +0.40(+3.62%) |
May 19, 2023 | 11.20 | 11.43 | 10.97 | 10.98 | 303,069 | +0.09(+0.78%) |
May 18, 2023 | 10.84 | 10.97 | 10.73 | 10.90 | 141,065 | +0.06(+0.52%) |
May 17, 2023 | 10.48 | 11.16 | 10.47 | 10.84 | 302,094 | +0.37(+3.53%) |
May 16, 2023 | 10.69 | 10.86 | 10.32 | 10.47 | 154,413 | -0.29(-2.73%) |
May 15, 2023 | 10.33 | 10.78 | 10.31 | 10.77 | 205,394 | +0.38(+3.65%) |
May 12, 2023 | 10.55 | 10.62 | 10.19 | 10.39 | 212,589 | -0.18(-1.70%) |
May 11, 2023 | 11.11 | 11.11 | 10.55 | 10.57 | 215,713 | -0.54(-4.86%) |
May 10, 2023 | 11.26 | 11.26 | 10.97 | 11.11 | 228,122 | -0.15(-1.35%) |
May 09, 2023 | 11.14 | 11.37 | 10.66 | 11.26 | 243,952 | +0.11(+1.02%) |
May 08, 2023 | 10.97 | 11.25 | 10.97 | 11.15 | 214,276 | +0.17(+1.55%) |
May 05, 2023 | 10.87 | 11.09 | 10.84 | 10.98 | 160,946 | +0.27(+2.52%) |
May 04, 2023 | 10.89 | 10.97 | 10.62 | 10.71 | 274,719 | -0.39(-3.54%) |
May 03, 2023 | 10.82 | 11.30 | 10.79 | 11.10 | 193,034 | +0.27(+2.54%) |
May 02, 2023 | 10.52 | 10.96 | 10.24 | 10.82 | 355,896 | +0.38(+3.63%) |