Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.06 | 12.16 | 11.70 | 11.92 | 337,564 | -0.15(-1.24%) |
May 16, 2024 | 11.96 | 12.27 | 11.76 | 12.07 | 306,591 | +0.06(+0.50%) |
May 15, 2024 | 12.70 | 12.92 | 11.93 | 12.01 | 272,270 | -0.48(-3.84%) |
May 14, 2024 | 12.13 | 12.55 | 12.06 | 12.49 | 235,952 | +0.49(+4.08%) |
May 13, 2024 | 12.15 | 12.43 | 11.91 | 12.00 | 206,938 | -0.08(-0.66%) |
May 10, 2024 | 12.10 | 12.15 | 11.79 | 12.08 | 217,954 | -0.01(-0.08%) |
May 09, 2024 | 12.00 | 12.21 | 11.98 | 12.09 | 128,989 | +0.03(+0.25%) |
May 08, 2024 | 12.07 | 12.25 | 12.00 | 12.06 | 160,775 | -0.13(-1.07%) |
May 07, 2024 | 12.18 | 12.28 | 11.97 | 12.19 | 131,215 | +0.05(+0.41%) |
May 06, 2024 | 12.22 | 12.22 | 12.02 | 12.14 | 193,069 | +0.01(+0.08%) |
May 03, 2024 | 12.24 | 12.48 | 11.96 | 12.13 | 199,657 | -0.04(-0.33%) |
May 02, 2024 | 12.23 | 12.30 | 11.75 | 12.17 | 571,496 | -0.01(-0.08%) |
May 01, 2024 | 11.35 | 12.52 | 11.35 | 12.18 | 482,067 | +0.83(+7.31%) |
Apr 30, 2024 | 11.00 | 11.40 | 10.92 | 11.35 | 321,784 | +0.34(+3.09%) |
Apr 29, 2024 | 10.92 | 11.19 | 10.88 | 11.01 | 194,250 | +0.23(+2.13%) |
Apr 26, 2024 | 10.50 | 10.81 | 10.26 | 10.78 | 241,417 | +0.29(+2.76%) |
Apr 25, 2024 | 10.12 | 10.52 | 10.11 | 10.49 | 363,774 | +0.14(+1.35%) |
Apr 24, 2024 | 11.18 | 11.18 | 10.32 | 10.35 | 482,332 | -0.86(-7.67%) |
Apr 23, 2024 | 11.43 | 11.71 | 11.19 | 11.21 | 192,481 | -0.23(-2.01%) |
Apr 22, 2024 | 11.61 | 11.78 | 11.36 | 11.44 | 289,249 | -0.13(-1.12%) |
Apr 19, 2024 | 11.42 | 11.78 | 11.27 | 11.57 | 346,978 | +0.07(+0.61%) |
Apr 18, 2024 | 11.53 | 11.75 | 11.28 | 11.50 | 408,659 | -0.15(-1.29%) |
Apr 17, 2024 | 11.80 | 11.94 | 11.65 | 11.65 | 298,729 | -0.23(-1.94%) |
Apr 16, 2024 | 11.53 | 12.17 | 11.47 | 11.88 | 489,733 | +0.14(+1.19%) |
Apr 15, 2024 | 11.82 | 12.01 | 11.50 | 11.74 | 313,460 | -0.15(-1.26%) |
Apr 12, 2024 | 11.88 | 12.05 | 11.70 | 11.89 | 237,892 | -0.21(-1.74%) |
Apr 11, 2024 | 11.87 | 12.26 | 11.71 | 12.10 | 312,126 | +0.17(+1.42%) |
Apr 10, 2024 | 11.72 | 11.94 | 11.37 | 11.93 | 554,624 | +0.12(+1.02%) |
Apr 09, 2024 | 11.09 | 11.85 | 11.02 | 11.81 | 571,646 | +0.77(+6.97%) |
Apr 08, 2024 | 11.11 | 11.20 | 10.82 | 11.04 | 210,204 | -0.05(-0.45%) |
Apr 05, 2024 | 11.13 | 11.38 | 10.97 | 11.09 | 184,360 | -0.12(-1.07%) |
Apr 04, 2024 | 11.30 | 11.42 | 10.95 | 11.21 | 500,284 | -0.05(-0.44%) |
Apr 03, 2024 | 11.01 | 11.34 | 10.81 | 11.26 | 220,867 | +0.22(+1.99%) |
Apr 02, 2024 | 11.15 | 11.48 | 10.91 | 11.04 | 1,473,227 | -0.36(-3.16%) |
Apr 01, 2024 | 11.77 | 11.79 | 11.03 | 11.40 | 817,261 | -0.46(-3.88%) |
Mar 28, 2024 | 11.08 | 11.78 | 11.76 | 11.86 | 2,152,861 | +0.79(+7.14%) |
Mar 27, 2024 | 11.20 | 11.41 | 10.97 | 11.07 | 266,044 | -0.04(-0.36%) |
Mar 26, 2024 | 11.22 | 11.38 | 10.70 | 11.11 | 520,288 | -0.02(-0.18%) |
Mar 25, 2024 | 11.74 | 11.84 | 11.04 | 11.13 | 514,088 | -0.72(-6.08%) |
Mar 22, 2024 | 12.17 | 12.29 | 11.74 | 11.85 | 270,724 | -0.30(-2.47%) |
Mar 21, 2024 | 12.30 | 12.70 | 12.06 | 12.15 | 280,390 | -0.08(-0.65%) |
Mar 20, 2024 | 12.00 | 12.24 | 11.75 | 12.23 | 446,784 | +0.39(+3.29%) |
Mar 19, 2024 | 11.87 | 12.38 | 11.64 | 11.84 | 454,903 | -0.15(-1.25%) |
Mar 18, 2024 | 11.92 | 12.35 | 11.58 | 11.99 | 560,270 | +0.06(+0.50%) |
Mar 15, 2024 | 12.42 | 12.56 | 11.87 | 11.93 | 792,485 | -0.50(-4.02%) |
Mar 14, 2024 | 12.42 | 12.57 | 12.12 | 12.43 | 461,750 | -0.06(-0.48%) |
Mar 13, 2024 | 12.58 | 12.78 | 12.42 | 12.49 | 408,314 | +0.00(+0.00%) |
Mar 12, 2024 | 12.86 | 13.07 | 12.31 | 12.49 | 588,981 | -0.61(-4.66%) |
Mar 11, 2024 | 14.04 | 14.44 | 13.06 | 13.10 | 664,518 | -1.26(-8.77%) |
Mar 08, 2024 | 14.14 | 14.53 | 13.75 | 14.36 | 1,217,102 | +0.35(+2.53%) |
Mar 07, 2024 | 13.79 | 14.45 | 12.87 | 14.01 | 1,126,183 | -0.38(-2.61%) |
Mar 06, 2024 | 14.11 | 14.62 | 14.00 | 14.38 | 562,586 | +0.40(+2.86%) |
Mar 05, 2024 | 13.91 | 14.21 | 13.86 | 13.98 | 434,316 | -0.05(-0.36%) |
Mar 04, 2024 | 14.27 | 14.27 | 13.86 | 14.03 | 414,211 | -0.11(-0.78%) |
Mar 01, 2024 | 13.73 | 14.28 | 13.68 | 14.14 | 501,951 | +0.49(+3.59%) |
Feb 29, 2024 | 13.58 | 13.81 | 13.43 | 13.65 | 648,982 | +0.26(+1.94%) |
Feb 28, 2024 | 14.60 | 14.64 | 13.32 | 13.39 | 960,534 | -1.23(-8.41%) |
Feb 27, 2024 | 13.87 | 14.80 | 13.82 | 14.62 | 1,040,192 | +0.93(+6.79%) |
Feb 26, 2024 | 13.10 | 13.76 | 12.72 | 13.69 | 964,477 | +1.11(+8.82%) |
Feb 23, 2024 | 12.50 | 12.70 | 11.93 | 12.58 | 1,303,305 | +0.00(+0.00%) |
Feb 22, 2024 | 13.11 | 13.16 | 12.48 | 12.58 | 1,269,448 | -0.46(-3.53%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.03 | 13.04 | 1,010,780 | -0.76(-5.51%) |
Feb 20, 2024 | 14.60 | 14.78 | 13.61 | 13.80 | 1,384,775 | -1.06(-7.13%) |
Feb 16, 2024 | 14.66 | 15.00 | 14.31 | 14.86 | 1,210,728 | +0.10(+0.68%) |
Feb 15, 2024 | 16.08 | 16.88 | 14.65 | 14.76 | 7,340,102 | +0.36(+2.50%) |
Feb 14, 2024 | 14.95 | 15.25 | 14.37 | 14.40 | 1,597,819 | -0.45(-3.03%) |
Feb 13, 2024 | 15.84 | 16.13 | 13.26 | 14.85 | 4,456,899 | -1.20(-7.48%) |
Feb 12, 2024 | 16.04 | 16.40 | 15.81 | 16.05 | 453,491 | +0.05(+0.31%) |
Feb 09, 2024 | 15.47 | 16.24 | 15.30 | 16.00 | 451,708 | +1.10(+7.38%) |
Feb 08, 2024 | 14.48 | 14.91 | 14.35 | 14.90 | 444,992 | +0.45(+3.11%) |
Feb 07, 2024 | 14.79 | 14.98 | 14.31 | 14.45 | 667,034 | -0.38(-2.56%) |
Feb 06, 2024 | 15.72 | 16.11 | 14.71 | 14.83 | 510,076 | -1.02(-6.44%) |
Feb 05, 2024 | 15.20 | 16.12 | 15.01 | 15.85 | 422,141 | +0.63(+4.14%) |
Feb 02, 2024 | 15.56 | 16.08 | 15.09 | 15.22 | 630,785 | -0.52(-3.30%) |
Feb 01, 2024 | 15.81 | 16.88 | 15.37 | 15.74 | 902,018 | -0.03(-0.19%) |
Jan 31, 2024 | 14.76 | 16.16 | 14.50 | 15.77 | 922,736 | +0.96(+6.48%) |
Jan 30, 2024 | 14.39 | 14.94 | 14.15 | 14.81 | 936,251 | +0.48(+3.35%) |
Jan 29, 2024 | 13.40 | 14.56 | 13.15 | 14.33 | 627,689 | +0.96(+7.18%) |
Jan 26, 2024 | 12.85 | 13.47 | 12.72 | 13.37 | 509,110 | +0.52(+4.05%) |
Jan 25, 2024 | 12.50 | 13.11 | 12.50 | 12.85 | 280,918 | +0.69(+5.67%) |
Jan 24, 2024 | 12.64 | 12.64 | 12.00 | 12.16 | 212,417 | -0.35(-2.80%) |
Jan 23, 2024 | 13.05 | 13.07 | 12.37 | 12.51 | 210,331 | -0.48(-3.70%) |
Jan 22, 2024 | 12.67 | 13.11 | 12.37 | 12.99 | 478,129 | +0.58(+4.67%) |
Jan 19, 2024 | 12.47 | 12.59 | 12.16 | 12.41 | 286,378 | -0.05(-0.40%) |
Jan 18, 2024 | 13.05 | 13.05 | 12.39 | 12.46 | 225,988 | -0.54(-4.15%) |
Jan 17, 2024 | 12.71 | 13.16 | 12.25 | 13.00 | 547,643 | +0.17(+1.33%) |
Jan 16, 2024 | 12.98 | 13.09 | 12.53 | 12.83 | 316,223 | -0.13(-1.00%) |
Jan 12, 2024 | 13.25 | 13.37 | 12.75 | 12.96 | 465,137 | -0.16(-1.22%) |
Jan 11, 2024 | 12.74 | 13.14 | 12.42 | 13.12 | 475,943 | +0.41(+3.23%) |
Jan 10, 2024 | 12.61 | 13.13 | 12.37 | 12.71 | 386,462 | -0.06(-0.47%) |
Jan 09, 2024 | 12.88 | 13.00 | 12.33 | 12.77 | 477,016 | -0.23(-1.77%) |
Jan 08, 2024 | 11.71 | 13.05 | 11.58 | 13.00 | 547,628 | +1.63(+14.34%) |
Jan 05, 2024 | 11.52 | 11.71 | 11.18 | 11.37 | 424,282 | -0.36(-3.07%) |
Jan 04, 2024 | 12.13 | 12.22 | 11.60 | 11.73 | 370,047 | -0.40(-3.30%) |
Jan 03, 2024 | 12.14 | 12.56 | 11.93 | 12.13 | 305,052 | -0.02(-0.16%) |
Jan 02, 2024 | 12.53 | 13.00 | 11.98 | 12.15 | 416,209 | -0.10(-0.82%) |
Dec 29, 2023 | 12.14 | 12.60 | 11.93 | 12.25 | 232,404 | +0.17(+1.41%) |
Dec 28, 2023 | 11.94 | 12.74 | 11.70 | 12.08 | 1,219,851 | +0.04(+0.33%) |
Dec 27, 2023 | 11.99 | 12.12 | 11.57 | 12.04 | 347,826 | +0.21(+1.78%) |
Dec 26, 2023 | 11.74 | 11.93 | 11.32 | 11.83 | 342,011 | +0.15(+1.33%) |
Dec 22, 2023 | 11.42 | 11.80 | 11.26 | 11.68 | 316,391 | +0.41(+3.59%) |
Dec 21, 2023 | 11.19 | 11.40 | 10.65 | 11.27 | 149,900 | +0.27(+2.45%) |
Dec 20, 2023 | 11.01 | 11.60 | 10.82 | 11.00 | 327,587 | -0.06(-0.54%) |
Dec 19, 2023 | 10.76 | 11.23 | 10.43 | 11.06 | 313,417 | +0.41(+3.85%) |
Dec 18, 2023 | 10.52 | 10.77 | 10.32 | 10.65 | 277,977 | -0.03(-0.28%) |
Dec 15, 2023 | 10.54 | 10.93 | 10.19 | 10.68 | 1,306,654 | +0.18(+1.71%) |
Dec 14, 2023 | 10.14 | 10.78 | 9.860 | 10.50 | 469,409 | +0.60(+6.06%) |
Dec 13, 2023 | 9.750 | 10.19 | 9.307 | 9.900 | 306,207 | +0.14(+1.43%) |
Dec 12, 2023 | 8.880 | 9.950 | 8.190 | 9.760 | 548,369 | +0.97(+11.04%) |
Dec 11, 2023 | 8.190 | 8.850 | 7.390 | 8.790 | 622,902 | +0.63(+7.72%) |
Dec 08, 2023 | 8.900 | 8.900 | 7.920 | 8.160 | 380,886 | -0.81(-9.03%) |
Dec 07, 2023 | 8.920 | 9.000 | 8.440 | 8.970 | 229,330 | +0.00(+0.00%) |
Dec 06, 2023 | 8.960 | 9.220 | 8.800 | 8.970 | 130,922 | +0.05(+0.56%) |
Dec 05, 2023 | 8.900 | 9.130 | 8.790 | 8.920 | 188,743 | +0.03(+0.34%) |
Dec 04, 2023 | 8.900 | 9.110 | 8.645 | 8.890 | 173,875 | +0.07(+0.79%) |
Dec 01, 2023 | 8.510 | 8.980 | 8.510 | 8.820 | 242,779 | +0.38(+4.50%) |
Nov 30, 2023 | 8.510 | 8.650 | 8.220 | 8.440 | 218,104 | +0.02(+0.24%) |
Nov 29, 2023 | 8.500 | 8.830 | 8.310 | 8.420 | 162,445 | +0.06(+0.72%) |
Nov 28, 2023 | 8.100 | 8.540 | 7.860 | 8.360 | 158,736 | +0.28(+3.47%) |
Nov 27, 2023 | 8.190 | 8.410 | 7.840 | 8.080 | 154,293 | -0.07(-0.86%) |
Nov 24, 2023 | 7.610 | 8.150 | 7.520 | 8.150 | 123,162 | +0.57(+7.52%) |
Nov 22, 2023 | 7.980 | 7.980 | 7.474 | 7.580 | 195,589 | -0.15(-1.94%) |
Nov 21, 2023 | 8.100 | 8.310 | 7.700 | 7.730 | 620,698 | -0.48(-5.85%) |
Nov 20, 2023 | 8.110 | 8.670 | 8.000 | 8.210 | 316,446 | +0.09(+1.11%) |
Nov 17, 2023 | 7.690 | 8.200 | 7.650 | 8.120 | 312,709 | +0.51(+6.70%) |
Nov 16, 2023 | 7.730 | 7.995 | 7.500 | 7.610 | 137,239 | -0.08(-1.04%) |
Nov 15, 2023 | 7.780 | 8.146 | 7.640 | 7.690 | 208,841 | -0.09(-1.16%) |
Nov 14, 2023 | 7.980 | 8.190 | 7.610 | 7.780 | 260,501 | +0.06(+0.78%) |
Nov 13, 2023 | 8.200 | 8.230 | 7.210 | 7.720 | 328,831 | -0.35(-4.34%) |
Nov 10, 2023 | 7.900 | 8.140 | 7.800 | 8.070 | 378,769 | +0.23(+2.93%) |
Nov 09, 2023 | 8.280 | 8.440 | 7.700 | 7.840 | 312,046 | -0.43(-5.20%) |
Nov 08, 2023 | 8.350 | 8.400 | 8.190 | 8.270 | 459,964 | -0.09(-1.08%) |
Nov 07, 2023 | 8.670 | 8.670 | 8.150 | 8.360 | 442,403 | -0.14(-1.65%) |
Nov 06, 2023 | 8.690 | 8.830 | 8.370 | 8.500 | 286,656 | -0.17(-1.96%) |
Nov 03, 2023 | 8.880 | 8.990 | 8.500 | 8.670 | 363,167 | +0.01(+0.06%) |
Nov 02, 2023 | 8.820 | 9.000 | 8.580 | 8.665 | 320,399 | -0.11(-1.20%) |
Nov 01, 2023 | 8.250 | 8.770 | 8.140 | 8.770 | 162,220 | +0.28(+3.30%) |
Oct 31, 2023 | 8.020 | 8.565 | 7.990 | 8.490 | 219,641 | +0.47(+5.86%) |
Oct 30, 2023 | 7.980 | 8.110 | 7.770 | 8.020 | 175,989 | +0.03(+0.38%) |
Oct 27, 2023 | 8.000 | 8.060 | 7.820 | 7.990 | 198,362 | -0.06(-0.75%) |
Oct 26, 2023 | 7.910 | 8.440 | 7.850 | 8.050 | 178,356 | +0.12(+1.51%) |
Oct 25, 2023 | 8.480 | 8.600 | 7.800 | 7.930 | 173,072 | -0.57(-6.71%) |
Oct 24, 2023 | 8.570 | 8.880 | 8.500 | 8.500 | 184,997 | -0.01(-0.12%) |
Oct 23, 2023 | 8.840 | 8.840 | 8.400 | 8.510 | 210,454 | -0.35(-3.95%) |
Oct 20, 2023 | 8.890 | 9.050 | 8.720 | 8.860 | 172,044 | +0.01(+0.11%) |
Oct 19, 2023 | 9.140 | 9.155 | 8.610 | 8.850 | 159,746 | -0.30(-3.28%) |
Oct 18, 2023 | 9.450 | 9.450 | 8.910 | 9.150 | 281,013 | -0.34(-3.58%) |
Oct 17, 2023 | 9.250 | 9.605 | 9.150 | 9.490 | 370,599 | +0.24(+2.59%) |
Oct 16, 2023 | 9.090 | 9.470 | 8.960 | 9.250 | 120,390 | +0.17(+1.87%) |
Oct 13, 2023 | 9.190 | 9.230 | 8.960 | 9.080 | 193,706 | -0.10(-1.09%) |
Oct 12, 2023 | 9.630 | 9.630 | 8.970 | 9.180 | 174,140 | -0.46(-4.77%) |
Oct 11, 2023 | 9.600 | 9.890 | 9.510 | 9.640 | 136,342 | +0.01(+0.10%) |
Oct 10, 2023 | 9.440 | 9.860 | 9.340 | 9.630 | 87,773 | +0.23(+2.45%) |
Oct 09, 2023 | 9.350 | 9.450 | 9.000 | 9.400 | 291,028 | -0.06(-0.63%) |
Oct 06, 2023 | 9.760 | 9.780 | 8.860 | 9.460 | 196,753 | -0.35(-3.57%) |
Oct 05, 2023 | 9.000 | 9.880 | 8.930 | 9.810 | 257,831 | +0.77(+8.52%) |
Oct 04, 2023 | 8.580 | 9.330 | 8.440 | 9.040 | 316,504 | +0.46(+5.36%) |
Oct 03, 2023 | 9.050 | 9.900 | 8.290 | 8.580 | 1,006,812 | -0.40(-4.45%) |
Oct 02, 2023 | 9.580 | 9.670 | 8.830 | 8.980 | 2,204,293 | -0.65(-6.75%) |
Sep 29, 2023 | 9.680 | 9.750 | 9.160 | 9.630 | 255,646 | -0.03(-0.31%) |
Sep 28, 2023 | 9.840 | 9.990 | 9.600 | 9.660 | 267,891 | -0.20(-2.03%) |
Sep 27, 2023 | 10.00 | 10.29 | 9.750 | 9.860 | 206,572 | -0.22(-2.18%) |
Sep 26, 2023 | 9.610 | 10.32 | 9.610 | 10.08 | 359,114 | +0.50(+5.22%) |
Sep 25, 2023 | 9.060 | 9.630 | 9.300 | 9.580 | 360,736 | +0.46(+5.04%) |
Sep 22, 2023 | 9.570 | 9.570 | 9.080 | 9.120 | 138,992 | -0.44(-4.60%) |
Sep 21, 2023 | 9.470 | 9.780 | 9.365 | 9.560 | 297,768 | +0.04(+0.47%) |
Sep 20, 2023 | 9.940 | 9.975 | 9.460 | 9.515 | 129,047 | -0.40(-4.08%) |
Sep 19, 2023 | 9.800 | 10.03 | 9.740 | 9.920 | 161,012 | +0.12(+1.22%) |
Sep 18, 2023 | 9.830 | 9.890 | 9.590 | 9.800 | 98,995 | -0.02(-0.20%) |
Sep 15, 2023 | 9.990 | 10.03 | 9.610 | 9.820 | 450,065 | -0.15(-1.50%) |
Sep 14, 2023 | 10.07 | 10.22 | 9.880 | 9.970 | 138,944 | -0.12(-1.19%) |
Sep 13, 2023 | 10.38 | 10.45 | 10.05 | 10.09 | 172,923 | -0.23(-2.23%) |
Sep 12, 2023 | 10.50 | 10.60 | 10.19 | 10.32 | 180,616 | -0.22(-2.09%) |
Sep 11, 2023 | 10.38 | 10.71 | 10.29 | 10.54 | 240,802 | +0.19(+1.84%) |
Sep 08, 2023 | 10.94 | 10.94 | 10.34 | 10.35 | 372,849 | -0.49(-4.52%) |
Sep 07, 2023 | 10.70 | 11.25 | 10.35 | 10.84 | 396,378 | +0.06(+0.60%) |
Sep 06, 2023 | 10.59 | 11.07 | 10.33 | 10.78 | 252,094 | +0.20(+1.84%) |
Sep 05, 2023 | 10.63 | 10.90 | 10.36 | 10.58 | 292,804 | -0.08(-0.75%) |
Sep 01, 2023 | 10.93 | 11.02 | 10.64 | 10.66 | 117,059 | -0.19(-1.75%) |
Aug 31, 2023 | 11.41 | 11.41 | 10.42 | 10.85 | 375,583 | -0.50(-4.41%) |
Aug 30, 2023 | 10.87 | 11.37 | 10.72 | 11.35 | 125,650 | +0.49(+4.51%) |
Aug 29, 2023 | 10.82 | 11.02 | 10.48 | 10.86 | 168,175 | +0.04(+0.37%) |
Aug 28, 2023 | 11.02 | 11.12 | 10.79 | 10.82 | 152,208 | -0.16(-1.46%) |
Aug 25, 2023 | 10.60 | 11.11 | 10.32 | 10.98 | 333,725 | +0.38(+3.54%) |
Aug 24, 2023 | 10.94 | 10.94 | 10.46 | 10.61 | 479,203 | -0.32(-2.97%) |
Aug 23, 2023 | 11.03 | 11.18 | 10.91 | 10.93 | 157,220 | -0.07(-0.64%) |
Aug 22, 2023 | 10.97 | 11.45 | 10.79 | 11.00 | 193,329 | +0.03(+0.27%) |
Aug 21, 2023 | 10.78 | 11.05 | 10.72 | 10.97 | 182,268 | +0.19(+1.76%) |
Aug 18, 2023 | 10.70 | 10.96 | 10.49 | 10.78 | 286,633 | -0.15(-1.37%) |
Aug 17, 2023 | 10.77 | 10.98 | 10.56 | 10.93 | 161,937 | +0.15(+1.39%) |
Aug 16, 2023 | 10.75 | 10.96 | 10.20 | 10.78 | 381,376 | -0.03(-0.28%) |
Aug 15, 2023 | 10.61 | 10.98 | 10.50 | 10.81 | 144,384 | +0.20(+1.89%) |
Aug 14, 2023 | 10.97 | 10.97 | 10.44 | 10.61 | 204,418 | -0.37(-3.37%) |
Aug 11, 2023 | 10.83 | 11.22 | 10.80 | 10.98 | 189,181 | +0.14(+1.29%) |
Aug 10, 2023 | 10.78 | 10.91 | 10.64 | 10.84 | 82,303 | +0.11(+1.03%) |
Aug 09, 2023 | 10.87 | 11.00 | 10.59 | 10.73 | 183,485 | -0.08(-0.74%) |
Aug 08, 2023 | 10.90 | 11.13 | 10.52 | 10.81 | 198,785 | -0.09(-0.83%) |
Aug 07, 2023 | 11.05 | 11.10 | 10.14 | 10.90 | 487,653 | -0.15(-1.36%) |
Aug 04, 2023 | 11.13 | 11.24 | 10.72 | 11.05 | 517,949 | -0.02(-0.18%) |
Aug 03, 2023 | 10.83 | 11.19 | 10.72 | 11.07 | 407,826 | +0.27(+2.50%) |
Aug 02, 2023 | 10.79 | 11.03 | 10.19 | 10.80 | 306,380 | +0.14(+1.31%) |
Aug 01, 2023 | 10.33 | 10.76 | 10.00 | 10.66 | 237,903 | +0.56(+5.54%) |
Jul 31, 2023 | 9.800 | 10.23 | 9.680 | 10.10 | 154,158 | +0.31(+3.17%) |
Jul 28, 2023 | 9.610 | 9.880 | 9.430 | 9.790 | 126,869 | +0.24(+2.51%) |
Jul 27, 2023 | 9.600 | 9.600 | 9.265 | 9.550 | 135,804 | +0.04(+0.42%) |
Jul 26, 2023 | 9.500 | 9.750 | 9.395 | 9.510 | 96,520 | +0.01(+0.11%) |
Jul 25, 2023 | 9.510 | 9.570 | 9.125 | 9.500 | 81,559 | -0.01(-0.11%) |
Jul 24, 2023 | 9.830 | 9.830 | 9.460 | 9.510 | 90,236 | -0.32(-3.26%) |
Jul 21, 2023 | 9.720 | 9.920 | 9.460 | 9.830 | 111,991 | +0.18(+1.87%) |
Jul 20, 2023 | 9.780 | 9.780 | 9.480 | 9.650 | 107,171 | -0.11(-1.13%) |
Jul 19, 2023 | 9.410 | 9.940 | 9.390 | 9.760 | 141,761 | +0.42(+4.50%) |
Jul 18, 2023 | 9.530 | 9.630 | 9.140 | 9.340 | 138,785 | -0.25(-2.61%) |
Jul 17, 2023 | 9.680 | 10.01 | 9.560 | 9.590 | 71,549 | -0.05(-0.52%) |
Jul 14, 2023 | 9.770 | 9.770 | 9.340 | 9.640 | 100,447 | -0.12(-1.23%) |
Jul 13, 2023 | 9.660 | 9.770 | 9.395 | 9.760 | 138,898 | +0.13(+1.35%) |
Jul 12, 2023 | 10.09 | 10.49 | 9.530 | 9.630 | 179,251 | -0.17(-1.73%) |
Jul 11, 2023 | 10.43 | 10.44 | 9.780 | 9.800 | 191,641 | -0.67(-6.40%) |
Jul 10, 2023 | 10.41 | 11.00 | 10.20 | 10.47 | 343,266 | +0.18(+1.75%) |
Jul 07, 2023 | 9.280 | 10.37 | 9.250 | 10.29 | 204,213 | +1.34(+14.97%) |
Jul 06, 2023 | 9.120 | 9.172 | 8.860 | 8.950 | 124,199 | -0.19(-2.08%) |
Jul 05, 2023 | 9.010 | 9.270 | 8.950 | 9.140 | 139,268 | +0.10(+1.11%) |
Jul 03, 2023 | 9.000 | 9.500 | 8.760 | 9.040 | 76,976 | +0.04(+0.44%) |
Jun 30, 2023 | 9.060 | 9.220 | 9.000 | 9.000 | 226,477 | +0.00(+0.00%) |
Jun 29, 2023 | 9.150 | 9.240 | 8.970 | 9.000 | 65,845 | -0.16(-1.75%) |
Jun 28, 2023 | 8.900 | 9.210 | 8.750 | 9.160 | 179,794 | +0.28(+3.15%) |
Jun 27, 2023 | 8.980 | 9.000 | 8.800 | 8.880 | 72,077 | -0.13(-1.44%) |
Jun 26, 2023 | 9.120 | 9.280 | 8.960 | 9.010 | 151,861 | -0.17(-1.85%) |
Jun 23, 2023 | 9.850 | 9.850 | 9.010 | 9.180 | 434,123 | -0.76(-7.65%) |
Jun 22, 2023 | 9.760 | 10.10 | 9.640 | 9.940 | 124,698 | +0.16(+1.64%) |
Jun 21, 2023 | 9.540 | 9.820 | 9.390 | 9.780 | 219,273 | +0.15(+1.56%) |
Jun 20, 2023 | 9.640 | 9.740 | 9.390 | 9.630 | 106,839 | -0.02(-0.21%) |
Jun 16, 2023 | 9.740 | 9.780 | 9.450 | 9.650 | 251,892 | +0.02(+0.21%) |
Jun 15, 2023 | 9.580 | 9.690 | 9.270 | 9.630 | 123,217 | +0.03(+0.31%) |
Jun 14, 2023 | 9.750 | 9.800 | 9.510 | 9.600 | 117,155 | -0.15(-1.54%) |
Jun 13, 2023 | 9.630 | 9.885 | 9.620 | 9.750 | 101,682 | +0.10(+1.04%) |
Jun 12, 2023 | 9.960 | 10.23 | 9.600 | 9.650 | 181,578 | -0.26(-2.62%) |
Jun 09, 2023 | 10.04 | 10.04 | 9.770 | 9.910 | 295,858 | -0.08(-0.80%) |
Jun 08, 2023 | 9.780 | 10.07 | 9.775 | 9.990 | 188,837 | +0.11(+1.11%) |
Jun 07, 2023 | 10.31 | 10.48 | 9.840 | 9.880 | 196,419 | -0.46(-4.45%) |
Jun 06, 2023 | 10.22 | 10.49 | 10.03 | 10.34 | 176,990 | +0.16(+1.57%) |
Jun 05, 2023 | 9.960 | 10.23 | 9.780 | 10.18 | 306,104 | +0.18(+1.80%) |
Jun 02, 2023 | 10.19 | 10.26 | 9.970 | 10.00 | 143,163 | -0.08(-0.79%) |