Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.830 | 3.910 | 3.540 | 3.740 | 5,876 | -0.03(-0.80%) |
Apr 29, 2024 | 3.780 | 3.780 | 3.770 | 3.770 | 1,373 | +0.04(+1.07%) |
Apr 26, 2024 | 3.660 | 3.860 | 3.660 | 3.730 | 6,045 | -0.20(-5.08%) |
Apr 25, 2024 | 3.740 | 3.950 | 3.725 | 3.930 | 12,434 | +0.23(+6.21%) |
Apr 24, 2024 | 3.620 | 3.750 | 3.610 | 3.700 | 2,902 | +0.01(+0.27%) |
Apr 23, 2024 | 3.790 | 3.790 | 3.540 | 3.690 | 3,256 | -0.10(-2.51%) |
Apr 22, 2024 | 3.920 | 4.010 | 3.640 | 3.785 | 12,010 | -0.15(-3.69%) |
Apr 19, 2024 | 3.920 | 4.050 | 3.920 | 3.930 | 5,572 | +0.01(+0.26%) |
Apr 18, 2024 | 3.740 | 3.930 | 3.720 | 3.920 | 16,769 | +0.25(+6.81%) |
Apr 17, 2024 | 3.652 | 3.739 | 3.535 | 3.670 | 6,162 | +0.05(+1.38%) |
Apr 16, 2024 | 3.530 | 3.950 | 3.420 | 3.620 | 17,232 | -0.07(-1.90%) |
Apr 15, 2024 | 4.250 | 4.250 | 3.600 | 3.690 | 30,314 | -0.60(-13.89%) |
Apr 12, 2024 | 4.250 | 4.369 | 4.121 | 4.285 | 34,220 | +0.02(+0.35%) |
Apr 11, 2024 | 3.750 | 4.300 | 3.750 | 4.270 | 49,058 | +0.60(+16.35%) |
Apr 10, 2024 | 3.650 | 3.940 | 3.620 | 3.670 | 13,569 | -0.08(-2.19%) |
Apr 09, 2024 | 3.590 | 3.850 | 3.560 | 3.752 | 16,020 | +0.14(+3.94%) |
Apr 08, 2024 | 3.590 | 3.700 | 3.452 | 3.610 | 5,440 | -0.02(-0.55%) |
Apr 05, 2024 | 3.310 | 3.630 | 3.210 | 3.630 | 31,200 | +0.38(+11.69%) |
Apr 04, 2024 | 3.340 | 3.500 | 3.230 | 3.250 | 18,515 | -0.09(-2.76%) |
Apr 03, 2024 | 3.080 | 3.342 | 3.050 | 3.342 | 39,614 | +0.25(+8.17%) |
Apr 02, 2024 | 3.100 | 3.100 | 2.940 | 3.090 | 13,561 | +0.10(+3.52%) |
Apr 01, 2024 | 3.140 | 3.140 | 2.924 | 2.985 | 12,627 | -0.11(-3.68%) |
Mar 28, 2024 | 2.930 | 3.270 | 2.930 | 3.099 | 31,751 | +0.16(+5.41%) |
Mar 27, 2024 | 3.010 | 3.010 | 2.911 | 2.940 | 5,527 | -0.00(-0.17%) |
Mar 26, 2024 | 3.070 | 3.070 | 2.877 | 2.945 | 4,402 | +0.10(+3.70%) |
Mar 25, 2024 | 2.850 | 2.950 | 2.820 | 2.840 | 16,371 | -0.10(-3.40%) |
Mar 22, 2024 | 2.930 | 3.030 | 2.832 | 2.940 | 7,267 | +0.02(+0.68%) |
Mar 21, 2024 | 3.110 | 3.190 | 2.800 | 2.920 | 58,065 | -0.38(-11.52%) |
Mar 20, 2024 | 3.170 | 3.300 | 3.078 | 3.300 | 32,186 | +0.20(+6.45%) |
Mar 19, 2024 | 2.900 | 3.212 | 2.905 | 3.100 | 17,248 | +0.20(+6.90%) |
Mar 18, 2024 | 3.030 | 3.070 | 2.867 | 2.900 | 10,929 | -0.01(-0.34%) |
Mar 15, 2024 | 2.860 | 3.249 | 2.845 | 2.910 | 29,229 | +0.03(+1.04%) |
Mar 14, 2024 | 3.030 | 3.030 | 2.810 | 2.880 | 24,620 | -0.02(-0.69%) |
Mar 13, 2024 | 3.100 | 3.100 | 2.890 | 2.900 | 27,521 | -0.20(-6.45%) |
Mar 12, 2024 | 3.220 | 3.236 | 3.060 | 3.100 | 23,132 | -0.21(-6.34%) |
Mar 11, 2024 | 3.270 | 3.480 | 3.140 | 3.310 | 73,906 | -0.07(-2.07%) |
Mar 08, 2024 | 2.960 | 3.442 | 2.945 | 3.380 | 133,606 | +0.08(+2.42%) |
Mar 07, 2024 | 4.110 | 4.150 | 3.000 | 3.300 | 1,409,416 | -0.40(-10.81%) |
Mar 06, 2024 | 3.620 | 3.913 | 3.620 | 3.700 | 6,041 | +0.01(+0.14%) |
Mar 05, 2024 | 3.610 | 3.790 | 3.610 | 3.695 | 4,346 | +0.06(+1.79%) |
Mar 04, 2024 | 3.900 | 4.128 | 3.520 | 3.630 | 25,952 | -0.12(-3.19%) |
Mar 01, 2024 | 3.780 | 4.030 | 3.700 | 3.750 | 21,388 | +0.08(+2.17%) |
Feb 29, 2024 | 3.710 | 4.000 | 3.604 | 3.670 | 16,124 | +0.01(+0.27%) |
Feb 28, 2024 | 3.750 | 3.750 | 3.534 | 3.660 | 6,249 | +0.13(+3.68%) |
Feb 27, 2024 | 3.334 | 3.740 | 3.334 | 3.530 | 10,034 | +0.08(+2.32%) |
Feb 26, 2024 | 3.490 | 3.580 | 3.420 | 3.450 | 30,267 | +0.03(+0.88%) |
Feb 23, 2024 | 3.650 | 3.760 | 3.420 | 3.420 | 27,992 | -0.14(-3.93%) |
Feb 22, 2024 | 4.220 | 4.370 | 3.530 | 3.560 | 76,718 | -0.69(-16.24%) |
Feb 21, 2024 | 4.250 | 4.920 | 4.030 | 4.250 | 213,830 | -1.20(-22.00%) |
Feb 20, 2024 | 2.890 | 5.450 | 2.800 | 5.449 | 453,841 | +2.47(+83.15%) |
Feb 16, 2024 | 3.020 | 3.090 | 2.870 | 2.975 | 7,865 | -0.02(-0.83%) |
Feb 15, 2024 | 3.060 | 3.060 | 2.895 | 3.000 | 3,461 | +0.04(+1.35%) |
Feb 14, 2024 | 2.910 | 3.100 | 2.910 | 2.960 | 2,304 | +0.01(+0.34%) |
Feb 13, 2024 | 2.880 | 3.200 | 2.880 | 2.950 | 33,699 | -0.03(-0.87%) |
Feb 12, 2024 | 2.830 | 2.976 | 2.812 | 2.976 | 16,736 | +0.18(+6.51%) |
Feb 09, 2024 | 2.800 | 2.840 | 2.790 | 2.794 | 9,549 | +0.08(+3.10%) |
Feb 08, 2024 | 2.610 | 2.780 | 2.610 | 2.710 | 2,320 | +0.04(+1.69%) |
Feb 07, 2024 | 2.695 | 2.755 | 2.620 | 2.665 | 8,875 | -0.02(-0.93%) |
Feb 06, 2024 | 2.500 | 2.880 | 2.500 | 2.690 | 3,797 | +0.11(+4.08%) |
Feb 05, 2024 | 2.500 | 2.590 | 2.500 | 2.585 | 12,613 | -0.02(-0.59%) |
Feb 02, 2024 | 2.620 | 2.660 | 2.570 | 2.600 | 8,220 | -0.09(-3.35%) |
Feb 01, 2024 | 2.810 | 2.900 | 2.628 | 2.690 | 32,553 | -0.11(-3.93%) |
Jan 31, 2024 | 2.880 | 2.934 | 2.750 | 2.800 | 25,344 | -0.10(-3.45%) |
Jan 30, 2024 | 2.940 | 2.950 | 2.880 | 2.900 | 5,315 | -0.05(-1.69%) |
Jan 29, 2024 | 2.900 | 2.950 | 2.880 | 2.950 | 4,557 | +0.08(+2.78%) |
Jan 26, 2024 | 2.871 | 2.927 | 2.770 | 2.870 | 10,800 | -0.03(-1.03%) |
Jan 25, 2024 | 2.780 | 2.900 | 2.770 | 2.900 | 4,757 | +0.12(+4.31%) |
Jan 24, 2024 | 2.809 | 3.090 | 2.770 | 2.780 | 54,159 | -0.05(-1.76%) |
Jan 23, 2024 | 2.970 | 2.970 | 2.703 | 2.830 | 4,655 | +0.00(+0.00%) |
Jan 22, 2024 | 2.650 | 2.830 | 2.650 | 2.830 | 2,543 | +0.07(+2.54%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.650 | 2.760 | 4,136 | +0.03(+1.28%) |
Jan 18, 2024 | 2.860 | 2.872 | 2.626 | 2.725 | 7,719 | -0.04(-1.62%) |
Jan 17, 2024 | 2.840 | 2.840 | 2.590 | 2.770 | 14,813 | +0.07(+2.59%) |
Jan 16, 2024 | 2.810 | 2.889 | 2.700 | 2.700 | 16,879 | -0.22(-7.53%) |
Jan 12, 2024 | 3.000 | 3.035 | 2.866 | 2.920 | 24,062 | -0.01(-0.34%) |
Jan 11, 2024 | 3.020 | 3.020 | 2.904 | 2.930 | 6,204 | -0.11(-3.62%) |
Jan 10, 2024 | 3.120 | 3.120 | 2.910 | 3.040 | 15,574 | -0.05(-1.62%) |
Jan 09, 2024 | 3.050 | 3.150 | 2.990 | 3.090 | 21,696 | +0.03(+0.85%) |
Jan 08, 2024 | 2.850 | 3.242 | 2.830 | 3.064 | 61,838 | +0.28(+10.22%) |
Jan 05, 2024 | 2.850 | 2.850 | 2.765 | 2.780 | 9,559 | +0.08(+2.96%) |
Jan 04, 2024 | 2.689 | 2.820 | 2.689 | 2.700 | 3,928 | -0.09(-3.23%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.680 | 2.790 | 16,060 | -0.10(-3.63%) |
Jan 02, 2024 | 2.640 | 2.904 | 2.640 | 2.895 | 4,808 | +0.19(+6.83%) |
Dec 29, 2023 | 2.850 | 2.960 | 2.639 | 2.710 | 28,473 | -0.20(-6.87%) |
Dec 28, 2023 | 2.920 | 3.025 | 2.821 | 2.910 | 21,522 | +0.04(+1.39%) |
Dec 27, 2023 | 2.820 | 2.870 | 2.777 | 2.870 | 19,056 | +0.03(+1.06%) |
Dec 26, 2023 | 2.700 | 2.859 | 2.700 | 2.840 | 15,608 | +0.09(+3.27%) |
Dec 22, 2023 | 2.560 | 2.750 | 2.547 | 2.750 | 18,887 | +0.14(+5.36%) |
Dec 21, 2023 | 2.680 | 2.809 | 2.600 | 2.610 | 19,434 | -0.10(-3.71%) |
Dec 20, 2023 | 2.790 | 2.840 | 2.610 | 2.711 | 31,864 | +0.01(+0.39%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.650 | 2.700 | 15,253 | -0.02(-0.84%) |
Dec 18, 2023 | 3.130 | 3.130 | 2.655 | 2.723 | 28,964 | -0.13(-4.46%) |
Dec 15, 2023 | 3.030 | 3.110 | 2.850 | 2.850 | 12,568 | -0.17(-5.63%) |
Dec 14, 2023 | 3.090 | 3.110 | 3.010 | 3.020 | 8,545 | +0.04(+1.34%) |
Dec 13, 2023 | 3.060 | 3.090 | 2.870 | 2.980 | 8,212 | -0.13(-4.03%) |
Dec 12, 2023 | 3.210 | 3.300 | 3.020 | 3.105 | 11,563 | -0.08(-2.66%) |
Dec 11, 2023 | 3.060 | 3.261 | 3.000 | 3.190 | 3,402 | +0.03(+0.95%) |
Dec 08, 2023 | 3.000 | 3.190 | 2.990 | 3.160 | 3,185 | +0.11(+3.61%) |
Dec 07, 2023 | 3.030 | 3.240 | 3.030 | 3.050 | 21,967 | -0.11(-3.48%) |
Dec 06, 2023 | 3.150 | 3.340 | 3.150 | 3.160 | 10,906 | -0.05(-1.56%) |
Dec 05, 2023 | 3.600 | 3.600 | 3.170 | 3.210 | 17,770 | -0.18(-5.31%) |
Dec 04, 2023 | 2.950 | 3.490 | 2.840 | 3.390 | 117,770 | +0.48(+16.49%) |
Dec 01, 2023 | 2.880 | 2.940 | 2.780 | 2.910 | 16,080 | +0.02(+0.52%) |
Nov 30, 2023 | 2.980 | 2.980 | 2.850 | 2.895 | 17,597 | +0.04(+1.58%) |
Nov 29, 2023 | 3.010 | 3.010 | 2.780 | 2.850 | 33,396 | -0.16(-5.32%) |
Nov 28, 2023 | 3.040 | 3.097 | 3.000 | 3.010 | 10,390 | +0.01(+0.33%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.000 | 3.000 | 15,185 | -0.15(-4.76%) |
Nov 24, 2023 | 3.060 | 3.190 | 3.032 | 3.150 | 11,355 | +0.11(+3.62%) |
Nov 22, 2023 | 3.000 | 3.265 | 3.000 | 3.040 | 32,034 | +0.03(+1.00%) |
Nov 21, 2023 | 3.000 | 3.130 | 3.000 | 3.010 | 19,536 | -0.08(-2.59%) |
Nov 20, 2023 | 3.200 | 3.200 | 3.030 | 3.090 | 25,748 | -0.15(-4.48%) |
Nov 17, 2023 | 3.340 | 3.397 | 3.210 | 3.235 | 25,504 | -0.21(-5.96%) |
Nov 16, 2023 | 3.530 | 3.590 | 3.330 | 3.440 | 8,207 | +0.02(+0.58%) |
Nov 15, 2023 | 3.460 | 3.640 | 3.400 | 3.420 | 12,605 | -0.04(-1.16%) |
Nov 14, 2023 | 3.340 | 3.500 | 3.340 | 3.460 | 7,311 | +0.10(+2.98%) |
Nov 13, 2023 | 3.400 | 3.450 | 3.350 | 3.360 | 12,354 | +0.01(+0.30%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.350 | 3.350 | 8,526 | -0.12(-3.46%) |
Nov 09, 2023 | 3.500 | 3.580 | 3.400 | 3.470 | 9,959 | -0.05(-1.42%) |
Nov 08, 2023 | 3.560 | 3.600 | 3.500 | 3.520 | 7,142 | -0.06(-1.68%) |
Nov 07, 2023 | 3.650 | 3.780 | 3.560 | 3.580 | 31,429 | -0.20(-5.29%) |
Nov 06, 2023 | 3.860 | 3.870 | 3.745 | 3.780 | 9,924 | -0.03(-0.79%) |
Nov 03, 2023 | 3.800 | 4.000 | 3.800 | 3.810 | 30,576 | +0.05(+1.33%) |
Nov 02, 2023 | 3.520 | 3.860 | 3.520 | 3.760 | 30,988 | +0.26(+7.43%) |
Nov 01, 2023 | 3.520 | 3.690 | 3.500 | 3.500 | 32,020 | -0.11(-3.05%) |
Oct 31, 2023 | 3.900 | 4.300 | 3.280 | 3.610 | 119,621 | -0.37(-9.30%) |
Oct 30, 2023 | 3.610 | 3.980 | 3.350 | 3.980 | 62,480 | +0.31(+8.45%) |
Oct 27, 2023 | 3.680 | 3.870 | 3.560 | 3.670 | 47,978 | -0.08(-2.13%) |
Oct 26, 2023 | 3.830 | 3.930 | 3.540 | 3.750 | 158,871 | -0.16(-4.09%) |
Oct 25, 2023 | 3.990 | 4.200 | 3.850 | 3.910 | 27,749 | -0.12(-2.98%) |
Oct 24, 2023 | 4.290 | 4.600 | 4.020 | 4.030 | 43,630 | -0.27(-6.28%) |
Oct 23, 2023 | 4.560 | 4.600 | 4.300 | 4.300 | 11,664 | -0.37(-7.92%) |
Oct 20, 2023 | 5.380 | 5.575 | 4.581 | 4.670 | 70,810 | -0.83(-15.09%) |
Oct 19, 2023 | 5.890 | 5.890 | 5.340 | 5.500 | 40,747 | -0.24(-4.18%) |
Oct 18, 2023 | 5.660 | 5.890 | 5.650 | 5.740 | 54,461 | -0.15(-2.55%) |
Oct 17, 2023 | 6.170 | 6.550 | 5.750 | 5.890 | 88,295 | -0.54(-8.40%) |
Oct 16, 2023 | 5.140 | 6.500 | 5.340 | 6.430 | 216,087 | +1.13(+21.32%) |
Oct 13, 2023 | 4.360 | 5.910 | 4.360 | 5.300 | 258,267 | +0.85(+19.10%) |
Oct 12, 2023 | 4.400 | 4.450 | 4.250 | 4.450 | 31,695 | +0.09(+2.06%) |
Oct 11, 2023 | 4.740 | 4.740 | 4.290 | 4.360 | 84,076 | -0.30(-6.44%) |
Oct 10, 2023 | 3.940 | 4.700 | 3.850 | 4.660 | 149,922 | +0.69(+17.38%) |
Oct 09, 2023 | 4.280 | 4.280 | 3.810 | 3.970 | 103,991 | -0.43(-9.77%) |
Oct 06, 2023 | 4.400 | 4.470 | 4.220 | 4.400 | 118,345 | +0.00(+0.00%) |
Oct 05, 2023 | 4.820 | 4.880 | 4.309 | 4.400 | 312,851 | -0.45(-9.28%) |
Oct 04, 2023 | 5.120 | 5.259 | 4.800 | 4.850 | 76,816 | -0.40(-7.62%) |
Oct 03, 2023 | 4.800 | 5.540 | 4.750 | 5.250 | 196,285 | +0.35(+7.14%) |
Oct 02, 2023 | 5.020 | 5.367 | 4.890 | 4.900 | 145,201 | -0.49(-9.09%) |
Sep 29, 2023 | 6.560 | 6.640 | 5.194 | 5.390 | 217,504 | -1.17(-17.84%) |
Sep 28, 2023 | 6.650 | 6.890 | 6.260 | 6.560 | 164,556 | -0.01(-0.15%) |
Sep 27, 2023 | 7.600 | 7.900 | 6.410 | 6.570 | 519,988 | -1.04(-13.67%) |
Sep 26, 2023 | 8.870 | 9.565 | 7.510 | 7.610 | 456,442 | -1.34(-14.97%) |
Sep 25, 2023 | 8.800 | 9.200 | 8.740 | 8.950 | 557,341 | -0.76(-7.83%) |
Sep 22, 2023 | 10.44 | 10.97 | 9.440 | 9.710 | 1,634,904 | -1.47(-13.15%) |
Sep 21, 2023 | 11.78 | 12.65 | 10.25 | 11.18 | 7,267,537 | -2.61(-18.93%) |
Sep 20, 2023 | 10.45 | 14.00 | 9.880 | 13.79 | 25,625,360 | +3.34(+31.96%) |
Sep 19, 2023 | 9.250 | 11.15 | 8.203 | 10.45 | 42,365,208 | +4.38(+72.16%) |
Sep 18, 2023 | 6.320 | 8.500 | 5.670 | 6.070 | 41,780,608 | +1.94(+46.80%) |
Sep 15, 2023 | 4.290 | 4.650 | 4.135 | 4.135 | 15,081 | -0.25(-5.59%) |
Sep 14, 2023 | 4.570 | 4.628 | 4.263 | 4.380 | 24,852 | -0.25(-5.40%) |
Sep 13, 2023 | 5.480 | 5.480 | 4.600 | 4.630 | 79,715 | -0.77(-14.26%) |
Sep 12, 2023 | 6.450 | 6.600 | 4.994 | 5.400 | 47,730 | -1.06(-16.47%) |
Sep 11, 2023 | 6.300 | 6.660 | 6.269 | 6.465 | 5,208 | +0.05(+0.72%) |
Sep 08, 2023 | 6.390 | 6.772 | 6.308 | 6.418 | 968 | -0.11(-1.63%) |
Sep 07, 2023 | 6.996 | 6.996 | 6.450 | 6.525 | 1,502 | -0.14(-2.07%) |
Sep 06, 2023 | 7.051 | 7.051 | 6.618 | 6.663 | 852 | -0.12(-1.77%) |
Sep 05, 2023 | 6.810 | 6.990 | 6.468 | 6.783 | 878 | -0.24(-3.38%) |
Sep 01, 2023 | 7.125 | 7.320 | 6.075 | 7.020 | 8,072 | +0.25(+3.72%) |
Aug 31, 2023 | 7.553 | 7.604 | 6.750 | 6.768 | 7,547 | -0.79(-10.48%) |
Aug 30, 2023 | 7.200 | 7.795 | 7.200 | 7.560 | 1,813 | +0.23(+3.13%) |
Aug 29, 2023 | 7.200 | 7.457 | 7.123 | 7.330 | 1,682 | +0.43(+6.22%) |
Aug 28, 2023 | 7.500 | 7.770 | 6.747 | 6.902 | 11,333 | -0.79(-10.31%) |
Aug 25, 2023 | 8.400 | 8.546 | 7.350 | 7.695 | 12,646 | -1.00(-11.55%) |
Aug 24, 2023 | 9.000 | 9.045 | 8.403 | 8.700 | 2,666 | -0.35(-3.81%) |
Aug 23, 2023 | 8.700 | 9.098 | 8.700 | 9.045 | 2,423 | +0.34(+3.95%) |
Aug 22, 2023 | 8.419 | 8.970 | 8.400 | 8.701 | 2,786 | +0.11(+1.33%) |
Aug 21, 2023 | 8.250 | 9.149 | 8.118 | 8.588 | 11,034 | +0.47(+5.78%) |
Aug 18, 2023 | 8.250 | 8.662 | 8.100 | 8.118 | 936 | -0.13(-1.55%) |
Aug 17, 2023 | 8.550 | 8.668 | 8.100 | 8.245 | 3,079 | -0.15(-1.84%) |
Aug 16, 2023 | 8.402 | 9.030 | 8.400 | 8.400 | 653 | +0.09(+1.10%) |
Aug 15, 2023 | 8.865 | 9.150 | 8.250 | 8.309 | 2,125 | -0.54(-6.12%) |
Aug 14, 2023 | 9.435 | 9.435 | 8.850 | 8.850 | 2,443 | +0.13(+1.46%) |
Aug 11, 2023 | 8.700 | 9.720 | 7.515 | 8.723 | 13,290 | -0.13(-1.44%) |
Aug 10, 2023 | 9.450 | 9.600 | 8.850 | 8.850 | 4,081 | -0.84(-8.67%) |
Aug 09, 2023 | 9.508 | 9.810 | 9.152 | 9.690 | 1,842 | +0.09(+0.92%) |
Aug 08, 2023 | 10.65 | 10.65 | 9.152 | 9.601 | 9,729 | -1.05(-9.85%) |
Aug 07, 2023 | 10.35 | 11.04 | 10.39 | 10.65 | 1,823 | +0.15(+1.46%) |
Aug 04, 2023 | 10.65 | 10.65 | 10.35 | 10.50 | 2,344 | +0.11(+1.04%) |
Aug 03, 2023 | 10.65 | 11.27 | 10.20 | 10.39 | 3,947 | -0.34(-3.13%) |
Aug 02, 2023 | 10.79 | 11.07 | 10.65 | 10.72 | 1,399 | -0.38(-3.38%) |
Aug 01, 2023 | 11.40 | 11.51 | 11.10 | 11.10 | 2,471 | +0.30(+2.76%) |
Jul 31, 2023 | 10.95 | 11.40 | 10.51 | 10.80 | 4,146 | +0.20(+1.91%) |
Jul 28, 2023 | 12.15 | 12.15 | 10.50 | 10.60 | 16,278 | -2.15(-16.87%) |
Jul 27, 2023 | 11.85 | 13.14 | 11.85 | 12.75 | 6,815 | +1.05(+8.97%) |
Jul 26, 2023 | 12.15 | 12.24 | 11.40 | 11.70 | 2,681 | -0.15(-1.27%) |
Jul 25, 2023 | 11.46 | 12.51 | 11.46 | 11.85 | 5,007 | +0.13(+1.15%) |
Jul 24, 2023 | 13.65 | 13.73 | 11.70 | 11.71 | 12,081 | -1.41(-10.75%) |
Jul 21, 2023 | 15.75 | 15.75 | 12.90 | 13.13 | 10,852 | -2.62(-16.66%) |
Jul 20, 2023 | 13.80 | 18.00 | 13.65 | 15.75 | 51,680 | +2.25(+16.67%) |
Jul 19, 2023 | 12.90 | 13.76 | 12.82 | 13.50 | 7,168 | +0.66(+5.14%) |
Jul 18, 2023 | 11.71 | 13.39 | 11.70 | 12.84 | 9,210 | +1.26(+10.88%) |
Jul 17, 2023 | 12.15 | 12.15 | 11.55 | 11.58 | 2,702 | -0.35(-2.92%) |
Jul 14, 2023 | 11.70 | 12.00 | 11.55 | 11.93 | 11,297 | +0.38(+3.29%) |
Jul 13, 2023 | 11.25 | 11.56 | 11.10 | 11.55 | 6,618 | +0.46(+4.18%) |
Jul 12, 2023 | 10.53 | 11.25 | 10.53 | 11.09 | 2,823 | +0.44(+4.08%) |
Jul 11, 2023 | 11.10 | 11.10 | 10.65 | 10.65 | 1,494 | +0.15(+1.41%) |
Jul 10, 2023 | 10.67 | 10.93 | 10.50 | 10.50 | 2,297 | -0.15(-1.44%) |
Jul 07, 2023 | 10.80 | 10.93 | 10.35 | 10.65 | 2,569 | +0.15(+1.47%) |
Jul 06, 2023 | 10.80 | 11.03 | 10.50 | 10.50 | 2,395 | -0.45(-4.11%) |
Jul 05, 2023 | 11.10 | 11.10 | 10.57 | 10.95 | 2,196 | +0.01(+0.08%) |
Jul 03, 2023 | 10.81 | 10.95 | 10.65 | 10.94 | 1,327 | -0.01(-0.08%) |
Jun 30, 2023 | 11.10 | 11.10 | 10.35 | 10.95 | 3,299 | -0.15(-1.35%) |
Jun 29, 2023 | 10.65 | 11.10 | 10.50 | 11.10 | 3,480 | +0.66(+6.35%) |
Jun 28, 2023 | 10.50 | 10.80 | 10.20 | 10.44 | 2,013 | -0.19(-1.81%) |
Jun 27, 2023 | 10.42 | 11.10 | 10.35 | 10.63 | 5,721 | +0.46(+4.50%) |
Jun 26, 2023 | 10.80 | 11.10 | 9.601 | 10.17 | 11,519 | -0.21(-1.99%) |
Jun 23, 2023 | 10.35 | 10.49 | 9.900 | 10.38 | 5,241 | +0.33(+3.27%) |
Jun 22, 2023 | 9.450 | 10.50 | 9.453 | 10.05 | 6,933 | +0.41(+4.25%) |
Jun 21, 2023 | 9.307 | 9.750 | 9.300 | 9.640 | 4,729 | +0.31(+3.36%) |
Jun 20, 2023 | 9.300 | 9.750 | 9.000 | 9.327 | 3,099 | +0.48(+5.39%) |
Jun 16, 2023 | 9.000 | 9.938 | 8.850 | 8.850 | 3,985 | -0.15(-1.67%) |
Jun 15, 2023 | 8.850 | 9.000 | 8.625 | 9.000 | 3,994 | +0.11(+1.27%) |
Jun 14, 2023 | 8.700 | 9.000 | 8.627 | 8.887 | 2,387 | +0.19(+2.24%) |
Jun 13, 2023 | 8.850 | 8.873 | 8.550 | 8.693 | 1,988 | +0.14(+1.67%) |
Jun 12, 2023 | 8.232 | 8.848 | 8.115 | 8.550 | 2,186 | +0.08(+0.90%) |
Jun 09, 2023 | 8.637 | 8.637 | 7.880 | 8.473 | 1,770 | -0.08(-0.88%) |
Jun 08, 2023 | 8.700 | 8.700 | 8.265 | 8.549 | 1,143 | -0.00(-0.02%) |
Jun 07, 2023 | 8.850 | 8.998 | 7.650 | 8.550 | 17,749 | -0.42(-4.68%) |
Jun 06, 2023 | 8.985 | 8.985 | 8.552 | 8.970 | 1,320 | +0.12(+1.36%) |
Jun 05, 2023 | 8.250 | 8.998 | 8.250 | 8.850 | 3,379 | +0.63(+7.66%) |
Jun 02, 2023 | 7.950 | 8.415 | 7.950 | 8.220 | 1,696 | +0.41(+5.28%) |
Jun 01, 2023 | 8.172 | 8.172 | 7.800 | 7.808 | 3,838 | -0.32(-3.91%) |
May 31, 2023 | 8.700 | 8.700 | 7.950 | 8.126 | 818 | -0.30(-3.54%) |
May 30, 2023 | 8.700 | 8.640 | 7.952 | 8.424 | 1,427 | -0.07(-0.78%) |
May 26, 2023 | 8.550 | 8.976 | 8.414 | 8.490 | 2,449 | -0.32(-3.59%) |
May 25, 2023 | 9.300 | 9.300 | 8.777 | 8.806 | 2,120 | -0.34(-3.75%) |
May 24, 2023 | 8.850 | 9.277 | 8.701 | 9.150 | 1,396 | +0.30(+3.37%) |
May 23, 2023 | 9.300 | 9.300 | 8.475 | 8.851 | 5,312 | -0.37(-4.05%) |
May 22, 2023 | 8.478 | 9.299 | 7.808 | 9.225 | 2,222 | +0.23(+2.52%) |
May 19, 2023 | 8.850 | 8.998 | 8.701 | 8.998 | 4,132 | +0.30(+3.43%) |
May 18, 2023 | 8.700 | 8.925 | 8.400 | 8.700 | 4,624 | +0.15(+1.75%) |
May 17, 2023 | 7.950 | 8.550 | 7.950 | 8.550 | 6,103 | +0.60(+7.57%) |
May 16, 2023 | 7.500 | 8.248 | 7.449 | 7.949 | 7,764 | +0.45(+6.02%) |
May 15, 2023 | 7.279 | 7.500 | 7.279 | 7.497 | 1,710 | +0.07(+0.97%) |
May 12, 2023 | 7.463 | 7.500 | 7.200 | 7.425 | 2,594 | +0.08(+1.02%) |
May 11, 2023 | 7.566 | 7.723 | 7.233 | 7.350 | 3,941 | -0.45(-5.77%) |
May 10, 2023 | 7.200 | 7.853 | 6.930 | 7.800 | 8,531 | +0.54(+7.42%) |
May 09, 2023 | 7.279 | 7.319 | 6.782 | 7.261 | 2,768 | -0.01(-0.19%) |
May 08, 2023 | 7.500 | 7.500 | 6.766 | 7.275 | 4,884 | +0.19(+2.69%) |
May 05, 2023 | 6.900 | 7.350 | 6.780 | 7.085 | 8,544 | +0.28(+4.05%) |
May 04, 2023 | 6.525 | 6.840 | 6.452 | 6.809 | 3,568 | +0.36(+5.56%) |
May 03, 2023 | 6.402 | 6.615 | 6.301 | 6.450 | 5,891 | -0.15(-2.27%) |
May 02, 2023 | 7.050 | 7.050 | 6.600 | 6.600 | 11,495 | -0.20(-2.87%) |