Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.69 | 11.93 | 10.98 | 11.03 | 762,834 | -0.83(-7.00%) |
Apr 29, 2024 | 11.80 | 12.73 | 11.50 | 11.86 | 936,133 | -0.55(-4.43%) |
Apr 26, 2024 | 11.60 | 12.43 | 11.49 | 12.41 | 896,225 | +0.72(+6.16%) |
Apr 25, 2024 | 11.41 | 11.82 | 11.11 | 11.69 | 564,531 | +0.03(+0.26%) |
Apr 24, 2024 | 11.18 | 12.04 | 11.07 | 11.66 | 1,474,467 | +0.41(+3.64%) |
Apr 23, 2024 | 11.24 | 11.87 | 11.07 | 11.25 | 637,368 | +0.00(+0.00%) |
Apr 22, 2024 | 12.00 | 12.00 | 10.90 | 11.25 | 1,290,253 | -0.80(-6.64%) |
Apr 19, 2024 | 11.55 | 12.20 | 11.50 | 12.05 | 1,011,860 | +0.40(+3.43%) |
Apr 18, 2024 | 11.76 | 12.27 | 11.54 | 11.65 | 1,408,028 | -0.07(-0.60%) |
Apr 17, 2024 | 12.51 | 12.97 | 11.63 | 11.72 | 791,111 | -0.73(-5.86%) |
Apr 16, 2024 | 12.00 | 12.76 | 11.81 | 12.45 | 392,387 | +0.24(+1.97%) |
Apr 15, 2024 | 12.81 | 12.87 | 12.00 | 12.21 | 2,370,926 | -0.56(-4.39%) |
Apr 12, 2024 | 13.35 | 13.82 | 12.54 | 12.77 | 526,832 | -0.73(-5.41%) |
Apr 11, 2024 | 12.88 | 13.61 | 12.41 | 13.50 | 527,955 | +0.74(+5.80%) |
Apr 10, 2024 | 12.31 | 13.01 | 12.20 | 12.76 | 603,027 | -0.09(-0.70%) |
Apr 09, 2024 | 13.00 | 13.30 | 12.18 | 12.85 | 1,770,535 | -0.15(-1.15%) |
Apr 08, 2024 | 12.70 | 13.49 | 12.52 | 13.00 | 991,118 | +0.43(+3.42%) |
Apr 05, 2024 | 12.18 | 12.86 | 11.80 | 12.57 | 635,910 | +0.40(+3.29%) |
Apr 04, 2024 | 13.05 | 13.89 | 11.77 | 12.17 | 892,563 | -0.64(-5.03%) |
Apr 03, 2024 | 13.04 | 13.49 | 12.33 | 12.81 | 1,379,763 | -0.27(-2.03%) |
Apr 02, 2024 | 13.10 | 13.11 | 12.00 | 13.08 | 1,999,601 | -0.41(-3.04%) |
Apr 01, 2024 | 13.22 | 13.63 | 12.59 | 13.49 | 1,450,973 | -0.01(-0.07%) |
Mar 28, 2024 | 14.19 | 13.03 | 12.97 | 13.50 | 4,747,299 | -0.67(-4.73%) |
Mar 27, 2024 | 11.20 | 16.40 | 10.35 | 14.17 | 17,740,776 | +3.88(+37.71%) |
Mar 26, 2024 | 11.07 | 13.00 | 10.16 | 10.29 | 19,457,952 | +3.79(+58.31%) |
Mar 25, 2024 | 6.290 | 6.800 | 6.290 | 6.500 | 2,456,179 | +0.20(+3.17%) |
Mar 22, 2024 | 6.010 | 6.450 | 5.930 | 6.300 | 1,161,542 | +0.31(+5.18%) |
Mar 21, 2024 | 6.110 | 6.343 | 5.800 | 5.990 | 107,005 | +0.00(+0.00%) |
Mar 20, 2024 | 5.820 | 6.180 | 5.600 | 5.990 | 117,944 | +0.19(+3.28%) |
Mar 19, 2024 | 5.900 | 6.395 | 5.710 | 5.800 | 461,508 | -0.28(-4.61%) |
Mar 18, 2024 | 6.400 | 6.710 | 5.920 | 6.080 | 152,544 | -0.31(-4.85%) |
Mar 15, 2024 | 6.480 | 6.795 | 6.170 | 6.390 | 262,040 | -0.09(-1.39%) |
Mar 14, 2024 | 6.850 | 6.955 | 6.420 | 6.480 | 356,630 | -0.37(-5.40%) |
Mar 13, 2024 | 6.600 | 6.890 | 6.500 | 6.850 | 210,043 | +0.22(+3.32%) |
Mar 12, 2024 | 7.230 | 7.525 | 6.560 | 6.630 | 757,253 | -0.59(-8.17%) |
Mar 11, 2024 | 7.600 | 7.645 | 7.050 | 7.220 | 58,352 | -0.35(-4.62%) |
Mar 08, 2024 | 7.860 | 8.170 | 7.460 | 7.570 | 134,271 | -0.08(-1.05%) |
Mar 07, 2024 | 8.090 | 8.580 | 7.430 | 7.650 | 241,876 | -0.32(-4.02%) |
Mar 06, 2024 | 7.170 | 8.100 | 6.740 | 7.970 | 272,705 | +0.84(+11.78%) |
Mar 05, 2024 | 6.860 | 7.900 | 6.550 | 7.130 | 329,616 | +0.27(+4.01%) |
Mar 04, 2024 | 7.630 | 7.740 | 6.800 | 6.855 | 340,794 | -0.77(-10.16%) |
Mar 01, 2024 | 7.740 | 8.000 | 7.460 | 7.630 | 307,240 | -0.11(-1.42%) |
Feb 29, 2024 | 8.180 | 8.250 | 7.620 | 7.740 | 267,462 | -0.22(-2.76%) |
Feb 28, 2024 | 8.170 | 8.440 | 7.620 | 7.960 | 588,831 | -0.21(-2.57%) |
Feb 27, 2024 | 6.820 | 8.390 | 6.600 | 8.170 | 732,847 | +1.52(+22.86%) |
Feb 26, 2024 | 6.000 | 7.110 | 5.990 | 6.650 | 486,203 | +0.71(+11.95%) |
Feb 23, 2024 | 5.300 | 6.130 | 5.281 | 5.940 | 159,254 | +0.62(+11.65%) |
Feb 22, 2024 | 5.360 | 5.600 | 5.210 | 5.320 | 135,603 | -0.04(-0.75%) |
Feb 21, 2024 | 5.400 | 5.680 | 5.200 | 5.360 | 89,173 | -0.02(-0.37%) |
Feb 20, 2024 | 5.220 | 5.420 | 5.145 | 5.380 | 117,459 | +0.11(+2.09%) |
Feb 16, 2024 | 5.240 | 5.480 | 5.115 | 5.270 | 117,254 | -0.04(-0.75%) |
Feb 15, 2024 | 5.290 | 5.390 | 4.920 | 5.310 | 216,640 | +0.14(+2.71%) |
Feb 14, 2024 | 4.390 | 5.420 | 4.380 | 5.170 | 666,927 | +1.05(+25.49%) |
Feb 13, 2024 | 4.750 | 5.110 | 4.090 | 4.120 | 158,394 | -0.86(-17.27%) |
Feb 12, 2024 | 4.680 | 5.010 | 4.680 | 4.980 | 145,029 | +0.31(+6.64%) |
Feb 09, 2024 | 4.370 | 4.740 | 4.370 | 4.670 | 80,647 | +0.28(+6.38%) |
Feb 08, 2024 | 4.360 | 4.470 | 4.300 | 4.390 | 89,843 | +0.05(+1.15%) |
Feb 07, 2024 | 4.720 | 4.900 | 4.340 | 4.340 | 59,691 | -0.37(-7.86%) |
Feb 06, 2024 | 4.430 | 4.780 | 4.390 | 4.710 | 109,540 | +0.25(+5.61%) |
Feb 05, 2024 | 4.570 | 4.600 | 4.350 | 4.460 | 65,541 | -0.20(-4.19%) |
Feb 02, 2024 | 4.840 | 4.860 | 4.640 | 4.655 | 50,125 | -0.23(-4.81%) |
Feb 01, 2024 | 4.850 | 4.980 | 4.605 | 4.890 | 116,222 | +0.05(+1.03%) |
Jan 31, 2024 | 4.860 | 5.120 | 4.760 | 4.840 | 168,055 | +0.01(+0.21%) |
Jan 30, 2024 | 5.190 | 5.190 | 4.750 | 4.830 | 142,205 | -0.43(-8.17%) |
Jan 29, 2024 | 4.910 | 5.270 | 4.850 | 5.260 | 148,419 | +0.34(+6.91%) |
Jan 26, 2024 | 4.880 | 4.980 | 4.780 | 4.920 | 43,632 | +0.08(+1.65%) |
Jan 25, 2024 | 4.840 | 4.870 | 4.660 | 4.840 | 100,349 | +0.07(+1.47%) |
Jan 24, 2024 | 5.030 | 5.030 | 4.750 | 4.770 | 52,832 | -0.16(-3.25%) |
Jan 23, 2024 | 5.010 | 5.050 | 4.860 | 4.930 | 83,665 | -0.03(-0.60%) |
Jan 22, 2024 | 4.940 | 5.105 | 4.880 | 4.960 | 105,868 | +0.03(+0.61%) |
Jan 19, 2024 | 4.890 | 5.020 | 4.770 | 4.930 | 248,253 | +0.07(+1.44%) |
Jan 18, 2024 | 4.840 | 4.895 | 4.710 | 4.860 | 121,422 | +0.05(+1.04%) |
Jan 17, 2024 | 4.890 | 4.890 | 4.650 | 4.810 | 144,441 | -0.18(-3.61%) |
Jan 16, 2024 | 5.030 | 5.110 | 4.940 | 4.990 | 166,396 | -0.13(-2.54%) |
Jan 12, 2024 | 5.300 | 5.410 | 5.110 | 5.120 | 72,173 | -0.12(-2.20%) |
Jan 11, 2024 | 5.260 | 5.279 | 5.095 | 5.235 | 95,287 | -0.04(-0.85%) |
Jan 10, 2024 | 5.330 | 5.430 | 5.220 | 5.280 | 76,339 | -0.03(-0.56%) |
Jan 09, 2024 | 5.310 | 5.410 | 5.210 | 5.310 | 138,555 | -0.01(-0.19%) |
Jan 08, 2024 | 5.180 | 5.345 | 4.960 | 5.320 | 123,200 | +0.06(+1.14%) |
Jan 05, 2024 | 5.200 | 5.290 | 4.910 | 5.260 | 202,441 | +0.00(+0.00%) |
Jan 04, 2024 | 5.510 | 5.560 | 5.220 | 5.260 | 321,421 | -0.22(-4.01%) |
Jan 03, 2024 | 5.770 | 5.920 | 5.420 | 5.480 | 318,039 | -0.38(-6.48%) |
Jan 02, 2024 | 5.160 | 6.040 | 5.100 | 5.860 | 429,186 | +0.60(+11.41%) |
Dec 29, 2023 | 5.460 | 5.500 | 5.230 | 5.260 | 93,156 | -0.14(-2.59%) |
Dec 28, 2023 | 5.320 | 5.520 | 5.290 | 5.400 | 162,236 | +0.05(+0.93%) |
Dec 27, 2023 | 5.310 | 5.389 | 5.097 | 5.350 | 188,419 | +0.09(+1.71%) |
Dec 26, 2023 | 5.420 | 5.450 | 5.240 | 5.260 | 1,412,933 | -0.07(-1.31%) |
Dec 22, 2023 | 5.240 | 5.390 | 5.240 | 5.330 | 136,091 | +0.17(+3.29%) |
Dec 21, 2023 | 4.990 | 5.200 | 4.990 | 5.160 | 119,167 | +0.29(+6.06%) |
Dec 20, 2023 | 5.200 | 5.270 | 4.860 | 4.865 | 157,721 | -0.34(-6.62%) |
Dec 19, 2023 | 5.090 | 5.360 | 5.090 | 5.210 | 156,884 | +0.17(+3.27%) |
Dec 18, 2023 | 5.130 | 5.170 | 4.940 | 5.045 | 127,259 | -0.08(-1.46%) |
Dec 15, 2023 | 5.230 | 5.420 | 5.050 | 5.120 | 656,520 | -0.02(-0.39%) |
Dec 14, 2023 | 5.240 | 5.330 | 4.980 | 5.140 | 214,533 | -0.05(-0.96%) |
Dec 13, 2023 | 4.930 | 5.190 | 4.870 | 5.190 | 251,839 | +0.26(+5.27%) |
Dec 12, 2023 | 4.920 | 4.970 | 4.730 | 4.930 | 107,037 | +0.05(+1.02%) |
Dec 11, 2023 | 4.720 | 4.920 | 4.560 | 4.880 | 343,526 | +0.11(+2.31%) |
Dec 08, 2023 | 4.560 | 5.050 | 4.560 | 4.770 | 663,432 | +0.17(+3.70%) |
Dec 07, 2023 | 4.270 | 4.670 | 4.150 | 4.600 | 278,127 | +0.39(+9.26%) |
Dec 06, 2023 | 4.160 | 4.428 | 4.130 | 4.210 | 159,658 | +0.08(+1.94%) |
Dec 05, 2023 | 4.170 | 4.425 | 4.130 | 4.130 | 93,704 | -0.07(-1.67%) |
Dec 04, 2023 | 3.910 | 4.320 | 3.776 | 4.200 | 301,366 | +0.25(+6.33%) |
Dec 01, 2023 | 3.840 | 4.030 | 3.771 | 3.950 | 140,125 | +0.16(+4.22%) |
Nov 30, 2023 | 3.880 | 4.040 | 3.770 | 3.790 | 719,745 | -0.06(-1.56%) |
Nov 29, 2023 | 4.060 | 4.310 | 3.820 | 3.850 | 204,524 | -0.20(-4.94%) |
Nov 28, 2023 | 4.040 | 4.120 | 3.920 | 4.050 | 417,610 | +0.01(+0.25%) |
Nov 27, 2023 | 4.040 | 4.090 | 3.950 | 4.040 | 76,441 | +0.02(+0.50%) |
Nov 24, 2023 | 3.910 | 4.050 | 3.910 | 4.020 | 28,386 | +0.14(+3.61%) |
Nov 22, 2023 | 3.920 | 3.930 | 3.850 | 3.880 | 54,791 | -0.02(-0.51%) |
Nov 21, 2023 | 4.120 | 4.120 | 3.880 | 3.900 | 92,476 | -0.27(-6.47%) |
Nov 20, 2023 | 4.180 | 4.320 | 4.120 | 4.170 | 76,118 | -0.05(-1.18%) |
Nov 17, 2023 | 4.180 | 4.240 | 4.050 | 4.220 | 106,683 | +0.05(+1.20%) |
Nov 16, 2023 | 4.660 | 4.660 | 4.140 | 4.170 | 100,542 | -0.44(-9.54%) |
Nov 15, 2023 | 4.660 | 4.780 | 4.660 | 4.610 | 218,309 | -0.10(-2.12%) |
Nov 14, 2023 | 4.460 | 4.740 | 4.460 | 4.710 | 203,288 | +0.44(+10.30%) |
Nov 13, 2023 | 4.250 | 4.285 | 4.065 | 4.270 | 189,926 | +0.01(+0.23%) |
Nov 10, 2023 | 4.530 | 4.530 | 4.250 | 4.260 | 272,228 | -0.27(-5.96%) |
Nov 09, 2023 | 4.630 | 4.630 | 4.480 | 4.530 | 199,343 | -0.08(-1.74%) |
Nov 08, 2023 | 4.850 | 4.980 | 4.540 | 4.610 | 196,460 | -0.24(-4.95%) |
Nov 07, 2023 | 4.310 | 4.960 | 4.290 | 4.850 | 226,211 | +0.54(+12.53%) |
Nov 06, 2023 | 4.280 | 4.480 | 4.225 | 4.310 | 164,791 | +0.05(+1.17%) |
Nov 03, 2023 | 4.180 | 4.382 | 4.180 | 4.260 | 155,847 | +0.14(+3.40%) |
Nov 02, 2023 | 4.090 | 4.200 | 4.015 | 4.120 | 142,018 | +0.04(+0.98%) |
Nov 01, 2023 | 3.790 | 4.115 | 3.790 | 4.080 | 154,674 | +0.27(+7.09%) |
Oct 31, 2023 | 3.540 | 3.820 | 3.460 | 3.810 | 124,837 | +0.24(+6.72%) |
Oct 30, 2023 | 3.400 | 3.580 | 3.400 | 3.570 | 98,620 | +0.20(+5.93%) |
Oct 27, 2023 | 3.520 | 3.525 | 3.350 | 3.370 | 147,461 | -0.09(-2.60%) |
Oct 26, 2023 | 3.510 | 3.580 | 3.435 | 3.460 | 176,693 | -0.04(-1.14%) |
Oct 25, 2023 | 3.570 | 3.570 | 3.395 | 3.500 | 121,109 | -0.07(-1.96%) |
Oct 24, 2023 | 3.650 | 3.740 | 3.530 | 3.570 | 150,569 | -0.05(-1.38%) |
Oct 23, 2023 | 3.670 | 3.730 | 3.595 | 3.620 | 148,905 | -0.11(-2.95%) |
Oct 20, 2023 | 3.690 | 3.810 | 3.665 | 3.730 | 190,115 | +0.03(+0.81%) |
Oct 19, 2023 | 3.790 | 3.820 | 3.640 | 3.700 | 189,516 | +0.00(+0.00%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.680 | 3.700 | 130,522 | -0.27(-6.80%) |
Oct 17, 2023 | 3.930 | 4.090 | 3.910 | 3.970 | 202,372 | -0.03(-0.75%) |
Oct 16, 2023 | 4.130 | 4.110 | 3.880 | 4.000 | 197,181 | -0.09(-2.32%) |
Oct 13, 2023 | 3.930 | 4.110 | 3.890 | 4.095 | 233,944 | +0.17(+4.46%) |
Oct 12, 2023 | 4.090 | 4.100 | 3.850 | 3.920 | 284,377 | -0.22(-5.31%) |
Oct 11, 2023 | 4.160 | 4.370 | 4.050 | 4.140 | 270,507 | +0.04(+0.98%) |
Oct 10, 2023 | 3.760 | 4.130 | 3.760 | 4.100 | 254,385 | +0.32(+8.47%) |
Oct 09, 2023 | 3.890 | 3.890 | 3.650 | 3.780 | 124,243 | -0.11(-2.83%) |
Oct 06, 2023 | 3.850 | 4.040 | 3.720 | 3.890 | 354,555 | +0.09(+2.37%) |
Oct 05, 2023 | 3.540 | 3.830 | 3.500 | 3.800 | 260,299 | +0.24(+6.74%) |
Oct 04, 2023 | 3.570 | 3.590 | 3.370 | 3.560 | 398,684 | -0.02(-0.56%) |
Oct 03, 2023 | 3.690 | 3.770 | 3.520 | 3.580 | 252,632 | -0.11(-2.98%) |
Oct 02, 2023 | 3.930 | 3.975 | 3.650 | 3.690 | 242,411 | -0.25(-6.35%) |
Sep 29, 2023 | 3.800 | 3.980 | 3.750 | 3.940 | 211,951 | +0.16(+4.23%) |
Sep 28, 2023 | 3.990 | 3.990 | 3.630 | 3.780 | 127,777 | -0.12(-3.08%) |
Sep 27, 2023 | 3.940 | 4.040 | 3.880 | 3.900 | 113,680 | +0.01(+0.26%) |
Sep 26, 2023 | 3.860 | 3.965 | 3.750 | 3.890 | 336,667 | +0.02(+0.52%) |
Sep 25, 2023 | 4.160 | 3.965 | 3.860 | 3.870 | 163,256 | -0.31(-7.42%) |
Sep 22, 2023 | 4.170 | 4.300 | 4.080 | 4.180 | 229,369 | +0.03(+0.72%) |
Sep 21, 2023 | 4.430 | 4.430 | 4.100 | 4.150 | 196,878 | -0.29(-6.53%) |
Sep 20, 2023 | 4.790 | 4.830 | 4.430 | 4.440 | 388,237 | -0.32(-6.72%) |
Sep 19, 2023 | 4.740 | 4.840 | 4.680 | 4.760 | 140,498 | +0.03(+0.63%) |
Sep 18, 2023 | 5.000 | 5.000 | 4.540 | 4.730 | 246,301 | -0.25(-5.02%) |
Sep 15, 2023 | 5.090 | 5.210 | 4.920 | 4.980 | 795,465 | -0.09(-1.78%) |
Sep 14, 2023 | 4.970 | 5.110 | 4.900 | 5.070 | 138,404 | +0.10(+2.01%) |
Sep 13, 2023 | 5.260 | 5.260 | 4.930 | 4.970 | 161,484 | -0.25(-4.79%) |
Sep 12, 2023 | 5.260 | 5.320 | 5.150 | 5.220 | 181,274 | -0.07(-1.32%) |
Sep 11, 2023 | 5.310 | 5.380 | 5.228 | 5.290 | 99,644 | -0.02(-0.38%) |
Sep 08, 2023 | 5.390 | 5.410 | 5.230 | 5.310 | 136,900 | -0.08(-1.48%) |
Sep 07, 2023 | 5.310 | 5.460 | 5.230 | 5.390 | 165,948 | +0.09(+1.70%) |
Sep 06, 2023 | 5.470 | 5.540 | 5.150 | 5.300 | 305,008 | -0.17(-3.11%) |
Sep 05, 2023 | 5.500 | 5.700 | 5.430 | 5.470 | 289,214 | -0.07(-1.26%) |
Sep 01, 2023 | 5.650 | 5.685 | 5.470 | 5.540 | 230,628 | -0.08(-1.42%) |
Aug 31, 2023 | 5.730 | 5.820 | 5.600 | 5.620 | 129,027 | -0.13(-2.26%) |
Aug 30, 2023 | 5.900 | 5.939 | 5.640 | 5.750 | 147,757 | -0.12(-2.04%) |
Aug 29, 2023 | 5.860 | 5.900 | 5.790 | 5.870 | 157,923 | +0.03(+0.51%) |
Aug 28, 2023 | 5.770 | 5.850 | 5.670 | 5.840 | 113,557 | +0.12(+2.10%) |
Aug 25, 2023 | 5.670 | 5.800 | 5.510 | 5.720 | 231,165 | +0.11(+1.96%) |
Aug 24, 2023 | 5.820 | 5.820 | 5.550 | 5.610 | 139,321 | -0.18(-3.11%) |
Aug 23, 2023 | 5.740 | 5.870 | 5.710 | 5.790 | 181,801 | +0.13(+2.30%) |
Aug 22, 2023 | 5.600 | 5.750 | 5.410 | 5.660 | 216,730 | +0.08(+1.43%) |
Aug 21, 2023 | 5.510 | 5.720 | 5.405 | 5.580 | 186,878 | +0.10(+1.82%) |
Aug 18, 2023 | 5.480 | 5.720 | 5.440 | 5.480 | 310,391 | -0.08(-1.44%) |
Aug 17, 2023 | 5.500 | 5.620 | 5.400 | 5.560 | 346,415 | +0.11(+2.02%) |
Aug 16, 2023 | 5.560 | 5.610 | 5.340 | 5.450 | 168,966 | -0.12(-2.15%) |
Aug 15, 2023 | 5.450 | 5.702 | 5.385 | 5.570 | 375,077 | +0.11(+2.01%) |
Aug 14, 2023 | 5.380 | 5.510 | 5.220 | 5.460 | 218,673 | +0.02(+0.37%) |
Aug 11, 2023 | 5.670 | 5.760 | 5.300 | 5.440 | 1,129,337 | -0.24(-4.23%) |
Aug 10, 2023 | 5.610 | 5.860 | 5.600 | 5.680 | 188,027 | +0.10(+1.79%) |
Aug 09, 2023 | 5.550 | 5.650 | 5.300 | 5.580 | 1,072,725 | +0.03(+0.54%) |
Aug 08, 2023 | 5.730 | 5.780 | 5.332 | 5.550 | 524,223 | -0.30(-5.13%) |
Aug 07, 2023 | 5.610 | 5.970 | 5.395 | 5.850 | 558,737 | -0.27(-4.41%) |
Aug 04, 2023 | 5.930 | 6.140 | 5.910 | 6.120 | 353,049 | +0.27(+4.62%) |
Aug 03, 2023 | 6.190 | 6.230 | 5.790 | 5.850 | 440,411 | -0.41(-6.55%) |
Aug 02, 2023 | 6.270 | 6.370 | 6.110 | 6.260 | 457,909 | -0.12(-1.88%) |
Aug 01, 2023 | 6.470 | 6.580 | 6.320 | 6.380 | 266,611 | -0.26(-3.92%) |
Jul 31, 2023 | 6.340 | 6.700 | 6.270 | 6.640 | 555,769 | +0.31(+4.90%) |
Jul 28, 2023 | 6.250 | 6.525 | 6.000 | 6.330 | 1,521,258 | +0.19(+3.09%) |
Jul 27, 2023 | 6.060 | 6.290 | 5.880 | 6.140 | 1,231,325 | +0.14(+2.33%) |
Jul 26, 2023 | 6.320 | 6.470 | 5.900 | 6.000 | 1,206,725 | -0.47(-7.26%) |
Jul 25, 2023 | 6.740 | 6.960 | 6.115 | 6.470 | 4,928,629 | -3.06(-32.11%) |
Jul 24, 2023 | 12.00 | 12.32 | 9.490 | 9.530 | 654,912 | -2.46(-20.52%) |
Jul 21, 2023 | 11.35 | 12.45 | 11.35 | 11.99 | 685,411 | +0.86(+7.73%) |
Jul 20, 2023 | 11.45 | 11.51 | 10.93 | 11.13 | 204,940 | -0.22(-1.94%) |
Jul 19, 2023 | 10.72 | 11.85 | 10.72 | 11.35 | 208,405 | +0.67(+6.27%) |
Jul 18, 2023 | 10.45 | 11.00 | 10.45 | 10.68 | 113,010 | +0.26(+2.50%) |
Jul 17, 2023 | 10.19 | 10.50 | 10.16 | 10.42 | 166,785 | +0.27(+2.66%) |
Jul 14, 2023 | 10.27 | 10.27 | 10.05 | 10.15 | 73,340 | -0.04(-0.39%) |
Jul 13, 2023 | 10.17 | 10.34 | 9.995 | 10.19 | 231,535 | +0.03(+0.30%) |
Jul 12, 2023 | 10.39 | 10.46 | 10.10 | 10.16 | 117,515 | +0.01(+0.10%) |
Jul 11, 2023 | 10.04 | 10.26 | 9.905 | 10.15 | 123,362 | +0.13(+1.30%) |
Jul 10, 2023 | 10.10 | 10.33 | 9.960 | 10.02 | 125,037 | -0.08(-0.79%) |
Jul 07, 2023 | 10.02 | 10.33 | 10.00 | 10.10 | 134,192 | +0.08(+0.80%) |
Jul 06, 2023 | 10.16 | 10.16 | 9.850 | 10.02 | 202,931 | -0.26(-2.53%) |
Jul 05, 2023 | 10.29 | 10.50 | 9.830 | 10.28 | 183,679 | -0.38(-3.56%) |
Jul 03, 2023 | 10.59 | 10.77 | 10.33 | 10.66 | 91,115 | +0.03(+0.28%) |
Jun 30, 2023 | 10.62 | 11.03 | 10.46 | 10.63 | 154,377 | +0.13(+1.24%) |
Jun 29, 2023 | 10.95 | 11.00 | 10.45 | 10.50 | 213,434 | -0.49(-4.46%) |
Jun 28, 2023 | 10.92 | 11.18 | 10.64 | 10.99 | 256,362 | -0.03(-0.27%) |
Jun 27, 2023 | 10.42 | 11.07 | 10.06 | 11.02 | 187,202 | +0.58(+5.61%) |
Jun 26, 2023 | 11.12 | 11.12 | 9.970 | 10.44 | 382,777 | -0.67(-6.08%) |
Jun 23, 2023 | 13.00 | 13.04 | 10.90 | 11.11 | 1,224,345 | -2.02(-15.38%) |
Jun 22, 2023 | 13.50 | 13.81 | 13.00 | 13.13 | 317,043 | -0.37(-2.74%) |
Jun 21, 2023 | 13.45 | 14.00 | 13.12 | 13.50 | 541,909 | -0.32(-2.32%) |
Jun 20, 2023 | 13.00 | 13.87 | 12.82 | 13.82 | 538,218 | +0.82(+6.31%) |
Jun 16, 2023 | 13.08 | 13.20 | 12.71 | 13.00 | 731,671 | +0.07(+0.54%) |
Jun 15, 2023 | 12.35 | 13.01 | 12.12 | 12.93 | 381,783 | +0.40(+3.19%) |
Jun 14, 2023 | 12.48 | 12.82 | 12.23 | 12.53 | 342,825 | +0.07(+0.56%) |
Jun 13, 2023 | 11.74 | 12.76 | 11.74 | 12.46 | 500,783 | +0.37(+3.06%) |
Jun 12, 2023 | 11.82 | 12.33 | 11.73 | 12.09 | 228,031 | +0.33(+2.81%) |
Jun 09, 2023 | 12.71 | 12.71 | 11.68 | 11.76 | 149,970 | -0.93(-7.33%) |
Jun 08, 2023 | 13.07 | 13.20 | 12.69 | 12.69 | 95,755 | -0.39(-2.98%) |
Jun 07, 2023 | 13.15 | 13.40 | 12.86 | 13.08 | 137,346 | -0.12(-0.91%) |
Jun 06, 2023 | 12.34 | 13.49 | 12.30 | 13.20 | 450,639 | +0.70(+5.60%) |
Jun 05, 2023 | 12.14 | 12.87 | 12.11 | 12.50 | 463,570 | +0.33(+2.71%) |
Jun 02, 2023 | 11.41 | 12.20 | 11.36 | 12.17 | 198,827 | +0.88(+7.79%) |
Jun 01, 2023 | 11.20 | 11.34 | 10.69 | 11.29 | 262,504 | +0.09(+0.80%) |
May 31, 2023 | 10.89 | 11.29 | 10.54 | 11.20 | 273,662 | +0.35(+3.23%) |
May 30, 2023 | 10.92 | 11.28 | 10.46 | 10.85 | 104,715 | -0.07(-0.64%) |
May 26, 2023 | 10.62 | 11.09 | 10.62 | 10.92 | 75,423 | +0.31(+2.92%) |
May 25, 2023 | 10.95 | 10.95 | 10.39 | 10.61 | 102,791 | -0.42(-3.81%) |
May 24, 2023 | 11.79 | 11.93 | 10.95 | 11.03 | 101,813 | -0.87(-7.31%) |
May 23, 2023 | 11.63 | 12.64 | 11.53 | 11.90 | 263,856 | +0.60(+5.31%) |
May 22, 2023 | 11.23 | 11.64 | 11.23 | 11.30 | 110,724 | +0.08(+0.71%) |
May 19, 2023 | 11.33 | 11.45 | 10.98 | 11.22 | 130,077 | +0.10(+0.90%) |
May 18, 2023 | 11.22 | 11.34 | 10.70 | 11.12 | 101,352 | -0.15(-1.33%) |
May 17, 2023 | 11.27 | 11.45 | 11.04 | 11.27 | 112,411 | +0.05(+0.45%) |
May 16, 2023 | 11.55 | 11.63 | 10.97 | 11.22 | 107,333 | -0.52(-4.43%) |
May 15, 2023 | 11.48 | 12.11 | 11.42 | 11.74 | 151,274 | +0.30(+2.62%) |
May 12, 2023 | 11.53 | 11.64 | 11.26 | 11.44 | 161,938 | -0.06(-0.52%) |
May 11, 2023 | 11.59 | 11.67 | 11.20 | 11.50 | 152,012 | -0.15(-1.29%) |
May 10, 2023 | 12.31 | 12.50 | 11.60 | 11.65 | 190,681 | -0.51(-4.19%) |
May 09, 2023 | 11.89 | 12.44 | 11.51 | 12.16 | 248,890 | +0.12(+1.00%) |
May 08, 2023 | 11.95 | 12.48 | 11.83 | 12.04 | 278,026 | +0.09(+0.75%) |
May 05, 2023 | 10.77 | 12.37 | 10.77 | 11.95 | 417,394 | +1.23(+11.47%) |
May 04, 2023 | 9.340 | 11.24 | 9.100 | 10.72 | 396,898 | +1.23(+12.96%) |
May 03, 2023 | 9.910 | 10.45 | 9.420 | 9.490 | 340,155 | -0.35(-3.56%) |
May 02, 2023 | 9.820 | 10.17 | 9.430 | 9.840 | 261,396 | -0.03(-0.30%) |