Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.340 | 8.340 | 8.040 | 8.110 | 2,728,216 | -0.26(-3.11%) |
May 16, 2024 | 8.300 | 8.450 | 8.280 | 8.370 | 2,484,717 | -0.02(-0.24%) |
May 15, 2024 | 8.780 | 8.820 | 8.260 | 8.390 | 4,304,689 | -0.32(-3.67%) |
May 14, 2024 | 8.460 | 8.740 | 8.390 | 8.710 | 4,786,883 | +0.47(+5.70%) |
May 13, 2024 | 8.230 | 8.380 | 8.200 | 8.240 | 3,927,204 | +0.15(+1.85%) |
May 10, 2024 | 8.250 | 8.250 | 8.000 | 8.090 | 2,344,298 | -0.14(-1.70%) |
May 09, 2024 | 8.100 | 8.280 | 7.980 | 8.230 | 4,011,046 | +0.18(+2.24%) |
May 08, 2024 | 7.810 | 8.110 | 7.770 | 8.050 | 3,133,291 | +0.09(+1.13%) |
May 07, 2024 | 7.810 | 8.060 | 7.810 | 7.960 | 3,490,386 | +0.18(+2.31%) |
May 06, 2024 | 7.730 | 7.860 | 7.700 | 7.780 | 2,824,995 | +0.12(+1.57%) |
May 03, 2024 | 7.850 | 7.930 | 7.610 | 7.660 | 2,777,291 | +0.02(+0.26%) |
May 02, 2024 | 7.840 | 7.920 | 7.500 | 7.640 | 5,123,900 | -0.11(-1.42%) |
May 01, 2024 | 7.900 | 8.015 | 7.640 | 7.750 | 4,370,620 | -0.19(-2.39%) |
Apr 30, 2024 | 7.970 | 8.025 | 7.860 | 7.940 | 3,982,054 | -0.11(-1.37%) |
Apr 29, 2024 | 7.980 | 8.180 | 7.890 | 8.050 | 5,916,895 | +0.26(+3.34%) |
Apr 26, 2024 | 7.590 | 8.170 | 7.370 | 7.790 | 9,823,409 | +0.85(+12.25%) |
Apr 25, 2024 | 6.920 | 7.005 | 6.705 | 6.940 | 8,104,631 | -0.10(-1.42%) |
Apr 24, 2024 | 7.110 | 7.160 | 6.935 | 7.040 | 3,628,229 | -0.09(-1.26%) |
Apr 23, 2024 | 6.930 | 7.240 | 6.930 | 7.130 | 4,003,629 | +0.19(+2.74%) |
Apr 22, 2024 | 6.930 | 7.030 | 6.870 | 6.940 | 3,028,244 | +0.06(+0.87%) |
Apr 19, 2024 | 6.900 | 6.940 | 6.760 | 6.880 | 3,297,041 | -0.03(-0.43%) |
Apr 18, 2024 | 6.990 | 6.990 | 6.795 | 6.910 | 4,666,695 | -0.02(-0.29%) |
Apr 17, 2024 | 7.020 | 7.060 | 6.880 | 6.930 | 3,965,551 | -0.02(-0.29%) |
Apr 16, 2024 | 7.070 | 7.070 | 6.945 | 6.950 | 4,006,056 | -0.16(-2.25%) |
Apr 15, 2024 | 7.150 | 7.300 | 7.070 | 7.110 | 3,494,755 | -0.01(-0.14%) |
Apr 12, 2024 | 7.330 | 7.340 | 7.080 | 7.120 | 3,194,651 | -0.27(-3.65%) |
Apr 11, 2024 | 7.370 | 7.480 | 7.270 | 7.390 | 2,857,840 | +0.06(+0.82%) |
Apr 10, 2024 | 7.380 | 7.415 | 7.260 | 7.330 | 2,986,821 | -0.28(-3.68%) |
Apr 09, 2024 | 7.500 | 7.670 | 7.452 | 7.610 | 2,628,397 | +0.16(+2.15%) |
Apr 08, 2024 | 7.270 | 7.475 | 7.260 | 7.450 | 2,831,751 | +0.22(+3.04%) |
Apr 05, 2024 | 7.400 | 7.480 | 7.200 | 7.230 | 4,312,342 | -0.22(-2.95%) |
Apr 04, 2024 | 7.690 | 7.770 | 7.450 | 7.450 | 2,724,720 | -0.09(-1.19%) |
Apr 03, 2024 | 7.600 | 7.660 | 7.450 | 7.540 | 2,785,552 | -0.06(-0.79%) |
Apr 02, 2024 | 7.800 | 7.800 | 7.465 | 7.600 | 4,400,809 | -0.24(-3.06%) |
Apr 01, 2024 | 8.070 | 8.070 | 7.840 | 7.840 | 3,870,675 | -0.19(-2.37%) |
Mar 28, 2024 | 7.920 | 7.980 | 7.875 | 8.030 | 3,128,648 | +0.15(+1.90%) |
Mar 27, 2024 | 7.470 | 7.920 | 7.450 | 7.880 | 4,180,992 | +0.48(+6.49%) |
Mar 26, 2024 | 7.780 | 7.830 | 7.370 | 7.400 | 4,496,925 | -0.29(-3.77%) |
Mar 25, 2024 | 7.710 | 7.850 | 7.654 | 7.690 | 2,064,036 | +0.03(+0.39%) |
Mar 22, 2024 | 7.720 | 7.750 | 7.600 | 7.660 | 3,374,150 | -0.04(-0.52%) |
Mar 21, 2024 | 7.800 | 7.920 | 7.670 | 7.700 | 4,536,526 | -0.09(-1.16%) |
Mar 20, 2024 | 7.610 | 7.810 | 7.540 | 7.790 | 4,335,787 | +0.18(+2.37%) |
Mar 19, 2024 | 7.570 | 7.685 | 7.470 | 7.610 | 4,025,876 | -0.05(-0.65%) |
Mar 18, 2024 | 8.060 | 8.070 | 7.630 | 7.660 | 6,953,742 | -0.52(-6.36%) |
Mar 15, 2024 | 7.690 | 8.250 | 7.680 | 8.180 | 54,193,288 | +0.46(+5.96%) |
Mar 14, 2024 | 7.770 | 7.785 | 7.570 | 7.720 | 5,619,690 | -0.11(-1.40%) |
Mar 13, 2024 | 7.640 | 7.880 | 7.630 | 7.830 | 4,769,411 | +0.17(+2.22%) |
Mar 12, 2024 | 7.540 | 7.735 | 7.420 | 7.660 | 4,279,997 | +0.08(+1.06%) |
Mar 11, 2024 | 7.830 | 7.920 | 7.550 | 7.580 | 3,983,264 | -0.28(-3.56%) |
Mar 08, 2024 | 7.790 | 7.920 | 7.695 | 7.860 | 3,915,724 | +0.13(+1.68%) |
Mar 07, 2024 | 7.530 | 7.740 | 7.505 | 7.730 | 3,647,679 | +0.26(+3.48%) |
Mar 06, 2024 | 7.510 | 7.548 | 7.400 | 7.470 | 3,350,598 | +0.04(+0.54%) |
Mar 05, 2024 | 7.460 | 7.670 | 7.390 | 7.430 | 3,476,037 | -0.12(-1.59%) |
Mar 04, 2024 | 7.540 | 7.605 | 7.320 | 7.550 | 4,238,041 | +0.00(+0.00%) |
Mar 01, 2024 | 7.500 | 7.640 | 7.280 | 7.550 | 4,413,385 | +0.05(+0.67%) |
Feb 29, 2024 | 7.420 | 7.610 | 7.340 | 7.500 | 5,047,642 | +0.20(+2.74%) |
Feb 28, 2024 | 7.290 | 7.370 | 7.070 | 7.300 | 6,494,777 | +0.01(+0.14%) |
Feb 27, 2024 | 7.191 | 7.359 | 7.062 | 7.290 | 12,199,337 | +0.20(+2.79%) |
Feb 26, 2024 | 7.112 | 7.186 | 6.894 | 7.092 | 6,342,473 | -0.09(-1.24%) |
Feb 23, 2024 | 7.379 | 7.478 | 7.161 | 7.181 | 5,926,322 | -0.27(-3.59%) |
Feb 22, 2024 | 7.577 | 7.647 | 7.409 | 7.448 | 4,218,768 | -0.10(-1.31%) |
Feb 21, 2024 | 7.706 | 7.874 | 7.419 | 7.548 | 8,344,592 | -0.18(-2.31%) |
Feb 20, 2024 | 7.577 | 7.904 | 7.538 | 7.726 | 5,288,281 | +0.13(+1.70%) |
Feb 16, 2024 | 7.656 | 7.775 | 7.562 | 7.597 | 5,690,943 | -0.33(-4.12%) |
Feb 15, 2024 | 7.666 | 7.944 | 7.632 | 7.924 | 5,364,726 | +0.39(+5.12%) |
Feb 14, 2024 | 7.429 | 7.607 | 7.344 | 7.538 | 5,251,938 | +0.25(+3.40%) |
Feb 13, 2024 | 7.042 | 7.419 | 6.829 | 7.290 | 9,924,716 | +0.07(+0.96%) |
Feb 12, 2024 | 6.785 | 7.330 | 6.666 | 7.221 | 11,666,331 | +0.44(+6.42%) |
Feb 09, 2024 | 8.013 | 8.013 | 6.775 | 6.785 | 18,036,708 | -1.58(-18.93%) |
Feb 08, 2024 | 7.855 | 8.419 | 7.830 | 8.370 | 4,817,557 | +0.52(+6.69%) |
Feb 07, 2024 | 7.983 | 8.082 | 7.815 | 7.845 | 3,418,453 | -0.14(-1.74%) |
Feb 06, 2024 | 7.983 | 8.206 | 7.924 | 7.983 | 3,782,370 | -0.03(-0.37%) |
Feb 05, 2024 | 8.132 | 8.152 | 7.954 | 8.013 | 2,785,055 | -0.23(-2.76%) |
Feb 02, 2024 | 8.261 | 8.355 | 8.072 | 8.241 | 2,867,176 | -0.15(-1.77%) |
Feb 01, 2024 | 8.340 | 8.429 | 8.172 | 8.389 | 2,584,590 | +0.15(+1.80%) |
Jan 31, 2024 | 8.498 | 8.627 | 8.236 | 8.241 | 4,080,729 | -0.27(-3.14%) |
Jan 30, 2024 | 8.538 | 8.592 | 8.464 | 8.508 | 2,477,255 | -0.15(-1.72%) |
Jan 29, 2024 | 8.597 | 8.692 | 8.484 | 8.657 | 3,881,479 | +0.05(+0.58%) |
Jan 26, 2024 | 8.568 | 8.677 | 8.538 | 8.607 | 2,664,539 | +0.16(+1.88%) |
Jan 25, 2024 | 8.300 | 8.508 | 8.236 | 8.449 | 3,570,347 | +0.23(+2.77%) |
Jan 24, 2024 | 8.439 | 8.464 | 8.172 | 8.221 | 2,532,761 | -0.06(-0.72%) |
Jan 23, 2024 | 8.528 | 8.682 | 8.271 | 8.280 | 3,433,683 | -0.10(-1.18%) |
Jan 22, 2024 | 8.191 | 8.459 | 8.063 | 8.380 | 4,494,032 | +0.31(+3.80%) |
Jan 19, 2024 | 7.944 | 8.117 | 7.879 | 8.072 | 2,990,709 | +0.12(+1.49%) |
Jan 18, 2024 | 8.043 | 8.117 | 7.934 | 7.954 | 3,203,465 | -0.08(-0.99%) |
Jan 17, 2024 | 8.112 | 8.137 | 7.924 | 8.033 | 3,415,556 | -0.15(-1.82%) |
Jan 16, 2024 | 8.320 | 8.340 | 8.112 | 8.181 | 2,838,429 | -0.23(-2.71%) |
Jan 12, 2024 | 8.796 | 8.870 | 8.330 | 8.409 | 3,454,795 | -0.26(-2.97%) |
Jan 11, 2024 | 8.746 | 8.820 | 8.578 | 8.667 | 2,511,139 | -0.14(-1.57%) |
Jan 10, 2024 | 8.944 | 8.950 | 8.677 | 8.805 | 3,565,961 | -0.08(-0.89%) |
Jan 09, 2024 | 8.459 | 9.004 | 8.409 | 8.885 | 4,827,225 | +0.42(+4.91%) |
Jan 08, 2024 | 8.330 | 8.617 | 8.305 | 8.469 | 3,013,741 | +0.14(+1.66%) |
Jan 05, 2024 | 8.201 | 8.518 | 8.167 | 8.330 | 5,234,331 | +0.07(+0.84%) |
Jan 04, 2024 | 8.280 | 8.350 | 8.162 | 8.261 | 3,195,992 | -0.02(-0.24%) |
Jan 03, 2024 | 8.558 | 8.558 | 8.271 | 8.280 | 3,210,767 | -0.38(-4.35%) |
Jan 02, 2024 | 8.538 | 8.865 | 8.453 | 8.657 | 3,164,332 | +0.06(+0.69%) |
Dec 29, 2023 | 8.746 | 8.820 | 8.548 | 8.597 | 2,549,708 | -0.14(-1.59%) |
Dec 28, 2023 | 8.548 | 8.746 | 8.548 | 8.736 | 2,178,681 | +0.11(+1.26%) |
Dec 27, 2023 | 8.627 | 8.736 | 8.553 | 8.627 | 2,705,723 | +0.01(+0.11%) |
Dec 26, 2023 | 8.459 | 8.687 | 8.409 | 8.617 | 3,028,754 | +0.14(+1.64%) |
Dec 22, 2023 | 8.548 | 8.716 | 8.439 | 8.479 | 2,808,894 | -0.13(-1.50%) |
Dec 21, 2023 | 8.518 | 8.647 | 8.424 | 8.607 | 3,008,450 | +0.18(+2.12%) |
Dec 20, 2023 | 8.736 | 8.736 | 8.419 | 8.429 | 3,420,564 | -0.34(-3.84%) |
Dec 19, 2023 | 8.548 | 8.796 | 8.488 | 8.766 | 3,619,566 | +0.31(+3.69%) |
Dec 18, 2023 | 8.617 | 8.627 | 8.280 | 8.454 | 4,834,968 | -0.21(-2.46%) |
Dec 15, 2023 | 8.934 | 9.013 | 8.523 | 8.667 | 19,929,568 | -0.23(-2.56%) |
Dec 14, 2023 | 8.746 | 9.152 | 8.726 | 8.895 | 7,916,216 | +0.43(+5.03%) |
Dec 13, 2023 | 7.954 | 8.518 | 7.914 | 8.469 | 4,731,657 | +0.47(+5.82%) |
Dec 12, 2023 | 8.221 | 8.231 | 7.983 | 8.003 | 3,550,081 | -0.23(-2.77%) |
Dec 11, 2023 | 8.330 | 8.538 | 8.201 | 8.231 | 4,333,681 | -0.11(-1.31%) |
Dec 08, 2023 | 8.290 | 8.449 | 8.162 | 8.340 | 3,930,646 | +0.02(+0.24%) |
Dec 07, 2023 | 8.142 | 8.350 | 8.058 | 8.320 | 3,853,557 | +0.17(+2.07%) |
Dec 06, 2023 | 7.973 | 8.241 | 7.944 | 8.152 | 3,282,666 | +0.23(+2.87%) |
Dec 05, 2023 | 8.072 | 8.110 | 7.863 | 7.924 | 3,404,486 | -0.24(-2.91%) |
Dec 04, 2023 | 8.043 | 8.340 | 8.003 | 8.162 | 5,556,645 | +0.13(+1.60%) |
Dec 01, 2023 | 7.528 | 8.072 | 7.458 | 8.033 | 4,156,188 | +0.48(+6.29%) |
Nov 30, 2023 | 7.597 | 7.671 | 7.473 | 7.557 | 4,292,483 | -0.05(-0.65%) |
Nov 29, 2023 | 7.557 | 7.706 | 7.488 | 7.607 | 4,111,819 | +0.16(+2.13%) |
Nov 28, 2023 | 7.262 | 7.478 | 7.174 | 7.448 | 4,261,412 | +0.16(+2.15%) |
Nov 27, 2023 | 7.291 | 7.355 | 7.154 | 7.291 | 4,194,919 | -0.06(-0.80%) |
Nov 24, 2023 | 7.350 | 7.390 | 7.242 | 7.350 | 1,223,439 | -0.02(-0.27%) |
Nov 22, 2023 | 7.291 | 7.409 | 7.233 | 7.370 | 2,609,717 | +0.16(+2.18%) |
Nov 21, 2023 | 7.291 | 7.311 | 7.154 | 7.213 | 2,608,021 | -0.16(-2.13%) |
Nov 20, 2023 | 7.380 | 7.394 | 7.222 | 7.370 | 3,742,463 | -0.04(-0.53%) |
Nov 17, 2023 | 7.399 | 7.448 | 7.223 | 7.409 | 2,777,506 | +0.14(+1.89%) |
Nov 16, 2023 | 7.458 | 7.542 | 7.095 | 7.272 | 3,549,867 | -0.25(-3.26%) |
Nov 15, 2023 | 7.301 | 7.547 | 7.291 | 7.517 | 4,695,060 | +0.29(+4.08%) |
Nov 14, 2023 | 6.781 | 7.380 | 6.781 | 7.223 | 6,009,579 | +0.68(+10.34%) |
Nov 13, 2023 | 6.663 | 6.693 | 6.428 | 6.546 | 4,328,083 | -0.17(-2.49%) |
Nov 10, 2023 | 6.614 | 6.722 | 6.467 | 6.712 | 4,233,359 | +0.12(+1.79%) |
Nov 09, 2023 | 6.752 | 6.762 | 6.526 | 6.595 | 4,729,509 | -0.13(-1.90%) |
Nov 08, 2023 | 6.752 | 6.850 | 6.673 | 6.722 | 3,781,102 | -0.05(-0.72%) |
Nov 07, 2023 | 6.840 | 6.894 | 6.732 | 6.771 | 3,521,922 | -0.14(-1.99%) |
Nov 06, 2023 | 6.791 | 6.977 | 6.663 | 6.909 | 5,391,563 | +0.12(+1.73%) |
Nov 03, 2023 | 6.879 | 7.007 | 6.722 | 6.791 | 7,819,624 | +0.12(+1.76%) |
Nov 02, 2023 | 6.565 | 6.752 | 6.565 | 6.673 | 5,598,719 | +0.18(+2.72%) |
Nov 01, 2023 | 6.605 | 6.634 | 6.374 | 6.497 | 7,914,037 | -0.10(-1.49%) |
Oct 31, 2023 | 6.938 | 6.938 | 6.447 | 6.595 | 9,743,722 | -0.28(-4.14%) |
Oct 30, 2023 | 6.398 | 6.938 | 6.398 | 6.879 | 14,140,402 | +0.34(+5.26%) |
Oct 27, 2023 | 6.477 | 7.399 | 6.399 | 6.536 | 13,644,113 | -0.72(-9.88%) |
Oct 26, 2023 | 7.115 | 7.301 | 6.977 | 7.252 | 6,368,273 | +0.19(+2.64%) |
Oct 25, 2023 | 6.958 | 7.104 | 6.879 | 7.066 | 4,446,506 | +0.05(+0.70%) |
Oct 24, 2023 | 6.742 | 7.105 | 6.742 | 7.017 | 4,755,698 | +0.36(+5.46%) |
Oct 23, 2023 | 6.722 | 6.830 | 6.624 | 6.654 | 4,238,565 | -0.19(-2.73%) |
Oct 20, 2023 | 6.899 | 6.997 | 6.820 | 6.840 | 3,385,552 | -0.06(-0.85%) |
Oct 19, 2023 | 6.899 | 7.115 | 6.865 | 6.899 | 3,296,005 | -0.07(-0.99%) |
Oct 18, 2023 | 6.977 | 7.046 | 6.830 | 6.968 | 3,678,095 | -0.08(-1.11%) |
Oct 17, 2023 | 6.624 | 7.100 | 6.624 | 7.046 | 5,583,436 | +0.29(+4.36%) |
Oct 16, 2023 | 6.693 | 6.919 | 6.624 | 6.752 | 5,092,952 | +0.09(+1.33%) |
Oct 13, 2023 | 6.703 | 6.742 | 6.600 | 6.663 | 5,437,162 | +0.00(+0.00%) |
Oct 12, 2023 | 6.928 | 6.933 | 6.555 | 6.663 | 7,271,738 | -0.28(-4.10%) |
Oct 11, 2023 | 7.017 | 7.125 | 6.860 | 6.948 | 7,377,781 | -0.11(-1.53%) |
Oct 10, 2023 | 7.027 | 7.242 | 7.027 | 7.056 | 4,340,328 | +0.06(+0.84%) |
Oct 09, 2023 | 7.203 | 7.287 | 6.977 | 6.997 | 4,169,076 | -0.26(-3.52%) |
Oct 06, 2023 | 7.360 | 7.419 | 7.105 | 7.252 | 4,701,709 | -0.20(-2.64%) |
Oct 05, 2023 | 7.704 | 7.743 | 7.429 | 7.448 | 4,963,664 | -0.33(-4.29%) |
Oct 04, 2023 | 7.880 | 7.929 | 7.635 | 7.782 | 5,844,882 | -0.10(-1.25%) |
Oct 03, 2023 | 8.440 | 8.440 | 7.841 | 7.880 | 6,156,123 | -0.62(-7.27%) |
Oct 02, 2023 | 8.832 | 8.888 | 8.484 | 8.499 | 5,519,754 | -0.36(-4.10%) |
Sep 29, 2023 | 8.646 | 8.994 | 8.645 | 8.862 | 5,234,976 | +0.32(+3.79%) |
Sep 28, 2023 | 8.518 | 8.616 | 8.454 | 8.538 | 4,081,149 | +0.03(+0.35%) |
Sep 27, 2023 | 8.449 | 8.631 | 8.386 | 8.508 | 3,694,699 | +0.06(+0.70%) |
Sep 26, 2023 | 8.557 | 8.636 | 8.415 | 8.449 | 5,930,179 | -0.18(-2.05%) |
Sep 25, 2023 | 8.714 | 8.656 | 8.553 | 8.626 | 4,910,618 | -0.18(-2.01%) |
Sep 22, 2023 | 8.999 | 8.999 | 8.778 | 8.803 | 4,536,003 | -0.10(-1.10%) |
Sep 21, 2023 | 9.274 | 9.291 | 8.842 | 8.901 | 6,589,376 | -0.43(-4.63%) |
Sep 20, 2023 | 9.470 | 9.529 | 9.333 | 9.333 | 3,498,874 | -0.13(-1.35%) |
Sep 19, 2023 | 9.342 | 9.607 | 9.303 | 9.460 | 6,009,931 | +0.15(+1.58%) |
Sep 18, 2023 | 9.244 | 9.357 | 8.989 | 9.313 | 6,969,543 | +0.00(+0.00%) |
Sep 15, 2023 | 9.460 | 9.607 | 9.185 | 9.313 | 111,146,512 | -0.23(-2.37%) |
Sep 14, 2023 | 9.401 | 9.583 | 9.333 | 9.539 | 6,828,169 | +0.29(+3.18%) |
Sep 13, 2023 | 9.490 | 9.500 | 9.205 | 9.244 | 4,767,295 | -0.24(-2.48%) |
Sep 12, 2023 | 9.185 | 9.529 | 9.146 | 9.480 | 4,895,654 | +0.31(+3.43%) |
Sep 11, 2023 | 9.745 | 9.804 | 8.955 | 9.166 | 8,519,281 | -0.59(-6.04%) |
Sep 08, 2023 | 9.941 | 10.01 | 9.725 | 9.755 | 5,454,094 | -0.22(-2.17%) |
Sep 07, 2023 | 9.647 | 10.06 | 9.627 | 9.971 | 7,838,825 | +0.21(+2.11%) |
Sep 06, 2023 | 9.941 | 9.941 | 9.657 | 9.764 | 5,867,482 | -0.24(-2.36%) |
Sep 05, 2023 | 10.49 | 10.49 | 9.990 | 10.00 | 8,282,297 | -0.51(-4.86%) |
Sep 01, 2023 | 10.43 | 10.52 | 10.33 | 10.51 | 3,916,462 | +0.13(+1.23%) |
Aug 31, 2023 | 10.42 | 10.46 | 10.28 | 10.38 | 5,376,661 | -0.01(-0.09%) |
Aug 30, 2023 | 10.21 | 10.46 | 10.11 | 10.39 | 6,096,774 | +0.22(+2.12%) |
Aug 29, 2023 | 10.19 | 10.23 | 10.03 | 10.18 | 3,494,060 | +0.02(+0.19%) |
Aug 28, 2023 | 10.02 | 10.21 | 10.02 | 10.16 | 2,787,607 | +0.17(+1.66%) |
Aug 25, 2023 | 10.01 | 10.11 | 9.855 | 9.991 | 2,649,209 | +0.05(+0.49%) |
Aug 24, 2023 | 10.01 | 10.21 | 9.933 | 9.943 | 3,200,760 | -0.17(-1.64%) |
Aug 23, 2023 | 9.884 | 10.12 | 9.831 | 10.11 | 3,247,363 | +0.14(+1.37%) |
Aug 22, 2023 | 9.962 | 10.04 | 9.845 | 9.972 | 4,743,926 | +0.02(+0.20%) |
Aug 21, 2023 | 10.25 | 10.30 | 9.796 | 9.952 | 6,121,269 | -0.32(-3.13%) |
Aug 18, 2023 | 9.894 | 10.29 | 9.835 | 10.27 | 5,089,563 | +0.19(+1.93%) |
Aug 17, 2023 | 10.10 | 10.15 | 9.948 | 10.08 | 5,087,783 | +0.05(+0.49%) |
Aug 16, 2023 | 9.943 | 10.13 | 9.926 | 10.03 | 3,683,500 | +0.00(+0.00%) |
Aug 15, 2023 | 10.20 | 10.22 | 9.894 | 10.03 | 4,709,765 | -0.28(-2.74%) |
Aug 14, 2023 | 10.24 | 10.34 | 10.05 | 10.31 | 4,172,242 | +0.01(+0.09%) |
Aug 11, 2023 | 10.27 | 10.43 | 10.24 | 10.30 | 4,028,464 | -0.11(-1.03%) |
Aug 10, 2023 | 10.48 | 10.61 | 10.27 | 10.41 | 4,063,193 | +0.01(+0.09%) |
Aug 09, 2023 | 10.38 | 10.60 | 10.31 | 10.40 | 2,715,867 | -0.01(-0.09%) |
Aug 08, 2023 | 10.28 | 10.43 | 10.10 | 10.41 | 3,481,983 | -0.07(-0.65%) |
Aug 07, 2023 | 10.63 | 10.78 | 10.42 | 10.48 | 3,028,276 | -0.16(-1.47%) |
Aug 04, 2023 | 10.54 | 10.70 | 10.43 | 10.63 | 3,389,858 | +0.11(+1.02%) |
Aug 03, 2023 | 10.62 | 10.65 | 10.21 | 10.53 | 4,721,549 | -0.16(-1.46%) |
Aug 02, 2023 | 10.33 | 10.75 | 10.28 | 10.68 | 6,541,067 | +0.17(+1.58%) |
Aug 01, 2023 | 10.79 | 10.86 | 10.37 | 10.52 | 6,283,152 | -0.36(-3.32%) |
Jul 31, 2023 | 10.91 | 11.32 | 10.79 | 10.88 | 16,685,681 | +0.12(+1.09%) |
Jul 28, 2023 | 10.52 | 11.02 | 10.31 | 10.76 | 11,236,593 | +0.77(+7.71%) |
Jul 27, 2023 | 10.19 | 10.38 | 9.962 | 9.991 | 6,940,101 | -0.20(-2.01%) |
Jul 26, 2023 | 9.767 | 10.28 | 9.757 | 10.20 | 5,226,542 | +0.43(+4.39%) |
Jul 25, 2023 | 9.787 | 9.894 | 9.710 | 9.767 | 4,957,515 | -0.04(-0.40%) |
Jul 24, 2023 | 9.835 | 10.04 | 9.767 | 9.806 | 4,903,793 | +0.05(+0.50%) |
Jul 21, 2023 | 9.728 | 9.835 | 9.416 | 9.757 | 4,649,217 | +0.06(+0.60%) |
Jul 20, 2023 | 9.660 | 9.738 | 9.426 | 9.699 | 5,480,967 | -0.11(-1.09%) |
Jul 19, 2023 | 9.553 | 9.816 | 9.538 | 9.806 | 5,046,694 | +0.30(+3.18%) |
Jul 18, 2023 | 9.358 | 9.704 | 9.358 | 9.504 | 4,241,554 | +0.12(+1.25%) |
Jul 17, 2023 | 9.436 | 9.463 | 9.212 | 9.387 | 3,514,423 | -0.16(-1.63%) |
Jul 14, 2023 | 9.563 | 9.645 | 9.319 | 9.543 | 3,518,952 | -0.10(-1.01%) |
Jul 13, 2023 | 9.553 | 9.719 | 9.494 | 9.641 | 4,673,657 | +0.11(+1.12%) |
Jul 12, 2023 | 9.738 | 9.826 | 9.387 | 9.533 | 8,421,849 | -0.09(-0.91%) |
Jul 11, 2023 | 9.065 | 9.645 | 9.036 | 9.621 | 10,556,326 | +0.96(+11.02%) |
Jul 10, 2023 | 8.627 | 8.744 | 8.505 | 8.666 | 3,945,616 | +0.02(+0.23%) |
Jul 07, 2023 | 8.442 | 8.822 | 8.315 | 8.646 | 7,271,528 | +0.19(+2.31%) |
Jul 06, 2023 | 8.325 | 8.568 | 8.268 | 8.451 | 10,167,341 | -0.03(-0.34%) |
Jul 05, 2023 | 8.656 | 8.656 | 8.256 | 8.481 | 7,134,707 | -0.26(-3.01%) |
Jul 03, 2023 | 8.529 | 8.788 | 8.526 | 8.744 | 2,551,599 | +0.26(+3.10%) |
Jun 30, 2023 | 8.783 | 8.783 | 8.305 | 8.481 | 5,497,441 | -0.25(-2.90%) |
Jun 29, 2023 | 8.714 | 8.909 | 8.632 | 8.734 | 5,733,189 | -0.03(-0.33%) |
Jun 28, 2023 | 8.617 | 8.773 | 8.446 | 8.763 | 6,872,693 | +0.16(+1.81%) |
Jun 27, 2023 | 8.042 | 8.671 | 7.944 | 8.607 | 7,994,522 | +0.59(+7.42%) |
Jun 26, 2023 | 7.652 | 8.052 | 7.642 | 8.013 | 5,724,608 | +0.36(+4.71%) |
Jun 23, 2023 | 7.642 | 7.818 | 7.603 | 7.652 | 6,941,454 | -0.07(-0.88%) |
Jun 22, 2023 | 7.857 | 7.920 | 7.628 | 7.720 | 5,904,688 | -0.18(-2.22%) |
Jun 21, 2023 | 8.022 | 8.110 | 7.866 | 7.896 | 5,416,018 | -0.17(-2.06%) |
Jun 20, 2023 | 8.247 | 8.247 | 7.993 | 8.061 | 5,022,660 | -0.23(-2.82%) |
Jun 16, 2023 | 8.334 | 8.368 | 8.022 | 8.295 | 16,221,401 | -0.01(-0.12%) |