Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.102 | 8.132 | 7.562 | 7.611 | 605,921 | -0.31(-3.97%) |
Feb 28, 2024 | 8.240 | 8.259 | 7.631 | 7.925 | 711,153 | -0.44(-5.28%) |
Feb 27, 2024 | 8.682 | 8.996 | 7.857 | 8.367 | 980,011 | -1.91(-18.55%) |
Feb 26, 2024 | 10.32 | 10.43 | 10.23 | 10.27 | 317,876 | -0.08(-0.76%) |
Feb 23, 2024 | 10.07 | 10.36 | 9.978 | 10.35 | 241,164 | +0.34(+3.43%) |
Feb 22, 2024 | 10.16 | 10.22 | 9.899 | 10.01 | 183,261 | -0.18(-1.74%) |
Feb 21, 2024 | 10.27 | 10.36 | 10.09 | 10.18 | 146,685 | -0.15(-1.43%) |
Feb 20, 2024 | 10.13 | 10.42 | 10.12 | 10.33 | 158,197 | +0.01(+0.09%) |
Feb 16, 2024 | 10.49 | 10.54 | 10.26 | 10.32 | 153,389 | -0.31(-2.96%) |
Feb 15, 2024 | 10.41 | 10.69 | 10.41 | 10.64 | 167,338 | +0.28(+2.75%) |
Feb 14, 2024 | 10.11 | 10.42 | 10.08 | 10.35 | 179,046 | +0.38(+3.84%) |
Feb 13, 2024 | 10.14 | 10.18 | 9.919 | 9.968 | 309,702 | -0.64(-6.02%) |
Feb 12, 2024 | 10.29 | 10.70 | 10.29 | 10.61 | 209,529 | +0.38(+3.75%) |
Feb 09, 2024 | 10.27 | 10.30 | 10.14 | 10.22 | 300,409 | -0.04(-0.38%) |
Feb 08, 2024 | 9.919 | 10.27 | 9.919 | 10.26 | 340,778 | +0.29(+2.96%) |
Feb 07, 2024 | 10.20 | 10.20 | 9.919 | 9.968 | 168,735 | -0.17(-1.65%) |
Feb 06, 2024 | 10.03 | 10.43 | 10.02 | 10.14 | 190,329 | +0.09(+0.88%) |
Feb 05, 2024 | 9.752 | 10.14 | 9.723 | 10.05 | 227,585 | +0.12(+1.19%) |
Feb 02, 2024 | 9.929 | 9.998 | 9.782 | 9.929 | 233,725 | -0.24(-2.32%) |
Feb 01, 2024 | 10.21 | 10.28 | 9.988 | 10.16 | 190,669 | +0.06(+0.58%) |
Jan 31, 2024 | 10.58 | 10.70 | 10.08 | 10.11 | 341,859 | -0.48(-4.55%) |
Jan 30, 2024 | 10.54 | 10.62 | 10.43 | 10.59 | 168,009 | -0.01(-0.09%) |
Jan 29, 2024 | 10.62 | 10.67 | 10.38 | 10.60 | 186,111 | +0.06(+0.56%) |
Jan 26, 2024 | 10.61 | 10.73 | 10.54 | 10.54 | 199,021 | +0.01(+0.09%) |
Jan 25, 2024 | 10.50 | 10.60 | 10.44 | 10.53 | 167,277 | +0.28(+2.68%) |
Jan 24, 2024 | 10.47 | 10.52 | 10.17 | 10.25 | 193,501 | -0.05(-0.48%) |
Jan 23, 2024 | 10.54 | 10.65 | 10.29 | 10.30 | 223,610 | -0.10(-0.95%) |
Jan 22, 2024 | 10.12 | 10.44 | 10.06 | 10.40 | 272,730 | +0.34(+3.42%) |
Jan 19, 2024 | 10.14 | 10.14 | 9.899 | 10.06 | 145,246 | +0.00(+0.00%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.899 | 10.06 | 215,034 | +0.09(+0.89%) |
Jan 17, 2024 | 9.978 | 10.12 | 9.811 | 9.968 | 184,121 | -0.15(-1.46%) |
Jan 16, 2024 | 10.15 | 10.21 | 9.998 | 10.12 | 240,464 | -0.16(-1.53%) |
Jan 12, 2024 | 10.80 | 10.89 | 10.21 | 10.27 | 165,456 | -0.42(-3.95%) |
Jan 11, 2024 | 10.83 | 10.93 | 10.66 | 10.70 | 235,297 | -0.13(-1.18%) |
Jan 10, 2024 | 10.75 | 10.90 | 10.73 | 10.82 | 206,553 | +0.03(+0.27%) |
Jan 09, 2024 | 11.07 | 11.16 | 10.71 | 10.79 | 241,548 | -0.46(-4.10%) |
Jan 08, 2024 | 11.07 | 11.38 | 11.01 | 11.25 | 250,222 | +0.14(+1.24%) |
Jan 05, 2024 | 11.07 | 11.40 | 11.07 | 11.12 | 398,839 | -0.04(-0.35%) |
Jan 04, 2024 | 11.05 | 11.23 | 11.03 | 11.16 | 278,997 | +0.20(+1.79%) |
Jan 03, 2024 | 11.01 | 11.28 | 10.91 | 10.96 | 447,943 | -0.17(-1.50%) |
Jan 02, 2024 | 11.34 | 11.53 | 11.02 | 11.13 | 465,758 | +0.44(+4.14%) |
Dec 29, 2023 | 10.99 | 11.09 | 10.60 | 10.69 | 321,030 | -0.28(-2.60%) |
Dec 28, 2023 | 10.90 | 11.02 | 10.82 | 10.97 | 233,360 | -0.01(-0.09%) |
Dec 27, 2023 | 11.05 | 11.18 | 10.90 | 10.98 | 234,599 | -0.01(-0.09%) |
Dec 26, 2023 | 10.99 | 11.12 | 10.89 | 10.99 | 212,293 | +0.08(+0.72%) |
Dec 22, 2023 | 11.03 | 11.27 | 10.91 | 10.91 | 316,962 | -0.06(-0.54%) |
Dec 21, 2023 | 11.02 | 11.23 | 10.87 | 10.97 | 337,139 | +0.28(+2.57%) |
Dec 20, 2023 | 10.96 | 11.18 | 10.68 | 10.70 | 307,347 | -0.29(-2.68%) |
Dec 19, 2023 | 10.99 | 11.08 | 10.81 | 10.99 | 320,758 | +0.22(+2.01%) |
Dec 18, 2023 | 11.07 | 11.11 | 10.76 | 10.77 | 307,925 | -0.12(-1.08%) |
Dec 15, 2023 | 11.60 | 11.64 | 10.87 | 10.89 | 758,493 | -0.62(-5.38%) |
Dec 14, 2023 | 11.40 | 11.69 | 11.27 | 11.51 | 577,695 | +0.42(+3.81%) |
Dec 13, 2023 | 10.15 | 11.11 | 10.07 | 11.09 | 591,601 | +0.96(+9.45%) |
Dec 12, 2023 | 10.13 | 10.20 | 9.994 | 10.13 | 329,047 | +0.00(+0.00%) |
Dec 11, 2023 | 10.08 | 10.23 | 9.946 | 10.13 | 336,132 | +0.02(+0.19%) |
Dec 08, 2023 | 10.11 | 10.28 | 9.907 | 10.11 | 496,164 | -0.04(-0.38%) |
Dec 07, 2023 | 9.859 | 10.20 | 9.723 | 10.15 | 650,283 | +0.29(+2.95%) |
Dec 06, 2023 | 9.732 | 9.975 | 9.694 | 9.859 | 469,477 | +0.18(+1.91%) |
Dec 05, 2023 | 9.422 | 9.883 | 9.383 | 9.674 | 798,985 | +0.16(+1.73%) |
Dec 04, 2023 | 9.160 | 9.538 | 9.131 | 9.509 | 440,010 | +0.30(+3.27%) |
Dec 01, 2023 | 8.520 | 9.208 | 8.393 | 9.208 | 735,023 | +0.66(+7.72%) |
Nov 30, 2023 | 8.820 | 8.854 | 8.520 | 8.549 | 1,468,886 | -0.24(-2.76%) |
Nov 29, 2023 | 8.840 | 9.053 | 8.762 | 8.791 | 287,224 | +0.07(+0.78%) |
Nov 28, 2023 | 8.704 | 8.801 | 8.621 | 8.723 | 288,973 | -0.05(-0.55%) |
Nov 27, 2023 | 8.568 | 8.806 | 8.538 | 8.772 | 290,115 | +0.15(+1.69%) |
Nov 24, 2023 | 8.539 | 8.694 | 8.510 | 8.626 | 105,567 | +0.10(+1.14%) |
Nov 22, 2023 | 8.684 | 8.743 | 8.490 | 8.529 | 235,531 | -0.06(-0.68%) |
Nov 21, 2023 | 8.636 | 8.731 | 8.539 | 8.587 | 235,258 | -0.18(-2.10%) |
Nov 20, 2023 | 8.587 | 8.898 | 8.529 | 8.772 | 377,776 | +0.16(+1.80%) |
Nov 17, 2023 | 8.422 | 8.617 | 8.384 | 8.617 | 358,154 | +0.29(+3.50%) |
Nov 16, 2023 | 8.500 | 8.607 | 8.131 | 8.325 | 572,071 | -0.21(-2.50%) |
Nov 15, 2023 | 8.151 | 8.568 | 8.151 | 8.539 | 496,359 | +0.34(+4.14%) |
Nov 14, 2023 | 7.549 | 8.248 | 7.549 | 8.199 | 769,766 | +1.15(+16.39%) |
Nov 13, 2023 | 6.821 | 7.083 | 6.792 | 7.045 | 539,494 | +0.22(+3.27%) |
Nov 10, 2023 | 6.676 | 6.841 | 6.521 | 6.821 | 521,913 | +0.16(+2.33%) |
Nov 09, 2023 | 6.918 | 6.938 | 6.608 | 6.666 | 538,004 | -0.16(-2.28%) |
Nov 08, 2023 | 7.113 | 7.171 | 6.783 | 6.821 | 575,645 | -0.27(-3.83%) |
Nov 07, 2023 | 7.287 | 7.336 | 7.035 | 7.093 | 556,662 | -0.21(-2.92%) |
Nov 06, 2023 | 7.268 | 7.365 | 7.083 | 7.307 | 319,292 | +0.06(+0.80%) |
Nov 03, 2023 | 7.219 | 7.404 | 7.180 | 7.248 | 246,921 | +0.18(+2.61%) |
Nov 02, 2023 | 6.986 | 7.210 | 6.889 | 7.064 | 342,352 | +0.14(+1.96%) |
Nov 01, 2023 | 7.132 | 7.158 | 6.918 | 6.928 | 366,488 | -0.26(-3.64%) |
Oct 31, 2023 | 7.151 | 7.268 | 7.054 | 7.190 | 289,725 | +0.01(+0.14%) |
Oct 30, 2023 | 7.083 | 7.268 | 7.045 | 7.180 | 370,372 | +0.17(+2.49%) |
Oct 27, 2023 | 7.113 | 7.229 | 6.977 | 7.006 | 437,936 | -0.09(-1.23%) |
Oct 26, 2023 | 7.035 | 7.171 | 6.948 | 7.093 | 444,897 | +0.03(+0.41%) |
Oct 25, 2023 | 6.821 | 7.074 | 6.802 | 7.064 | 824,936 | +0.26(+3.85%) |
Oct 24, 2023 | 7.064 | 7.586 | 6.792 | 6.802 | 1,880,071 | -1.82(-21.15%) |
Oct 23, 2023 | 8.976 | 9.073 | 8.568 | 8.626 | 557,202 | -0.38(-4.20%) |
Oct 20, 2023 | 9.092 | 9.092 | 8.927 | 9.005 | 416,790 | -0.05(-0.54%) |
Oct 19, 2023 | 9.432 | 9.436 | 8.956 | 9.053 | 429,483 | -0.42(-4.41%) |
Oct 18, 2023 | 9.548 | 9.684 | 9.335 | 9.470 | 244,091 | -0.23(-2.40%) |
Oct 17, 2023 | 9.587 | 9.800 | 9.587 | 9.703 | 418,272 | +0.11(+1.11%) |
Oct 16, 2023 | 9.160 | 9.626 | 9.141 | 9.597 | 381,060 | +0.50(+5.55%) |
Oct 13, 2023 | 9.344 | 9.412 | 9.073 | 9.092 | 381,014 | -0.17(-1.88%) |
Oct 12, 2023 | 9.684 | 9.713 | 9.082 | 9.267 | 336,076 | -0.43(-4.40%) |
Oct 11, 2023 | 9.713 | 9.742 | 9.500 | 9.694 | 253,684 | +0.01(+0.10%) |
Oct 10, 2023 | 9.635 | 9.781 | 9.553 | 9.684 | 279,328 | +0.11(+1.11%) |
Oct 09, 2023 | 9.393 | 9.626 | 9.305 | 9.577 | 205,093 | +0.08(+0.82%) |
Oct 06, 2023 | 9.451 | 9.558 | 9.305 | 9.500 | 295,257 | -0.03(-0.31%) |
Oct 05, 2023 | 9.393 | 9.538 | 9.325 | 9.529 | 431,440 | +0.00(+0.00%) |
Oct 04, 2023 | 9.587 | 9.626 | 9.432 | 9.529 | 258,281 | -0.01(-0.10%) |
Oct 03, 2023 | 9.703 | 9.703 | 9.432 | 9.538 | 296,266 | -0.14(-1.40%) |
Oct 02, 2023 | 10.18 | 10.26 | 9.640 | 9.674 | 340,317 | -0.49(-4.78%) |
Sep 29, 2023 | 10.40 | 10.46 | 10.13 | 10.16 | 316,324 | -0.16(-1.60%) |
Sep 28, 2023 | 9.956 | 10.34 | 9.946 | 10.32 | 366,953 | +0.24(+2.41%) |
Sep 27, 2023 | 9.994 | 10.18 | 9.907 | 10.08 | 276,906 | +0.10(+0.97%) |
Sep 26, 2023 | 10.12 | 10.31 | 9.936 | 9.985 | 547,395 | -0.16(-1.63%) |
Sep 25, 2023 | 10.03 | 10.25 | 10.04 | 10.15 | 331,984 | +0.01(+0.10%) |
Sep 22, 2023 | 10.40 | 10.52 | 10.11 | 10.14 | 427,668 | -0.20(-1.97%) |
Sep 21, 2023 | 9.645 | 10.35 | 9.626 | 10.34 | 760,312 | +0.64(+6.60%) |
Sep 20, 2023 | 9.616 | 9.868 | 9.597 | 9.703 | 634,309 | +0.22(+2.35%) |
Sep 19, 2023 | 9.354 | 9.504 | 9.320 | 9.480 | 443,951 | +0.15(+1.56%) |
Sep 18, 2023 | 9.509 | 9.529 | 9.102 | 9.335 | 1,091,366 | -0.13(-1.33%) |
Sep 15, 2023 | 9.626 | 10.06 | 9.403 | 9.461 | 9,415,087 | -0.65(-6.43%) |
Sep 14, 2023 | 9.868 | 10.18 | 9.791 | 10.11 | 713,249 | +0.36(+3.68%) |
Sep 13, 2023 | 9.645 | 9.936 | 9.577 | 9.752 | 633,856 | +0.04(+0.45%) |
Sep 12, 2023 | 9.842 | 9.929 | 9.584 | 9.708 | 639,270 | -0.12(-1.27%) |
Sep 11, 2023 | 9.967 | 10.06 | 9.770 | 9.833 | 595,321 | -0.14(-1.44%) |
Sep 08, 2023 | 9.881 | 10.20 | 9.679 | 9.977 | 761,019 | +0.25(+2.56%) |
Sep 07, 2023 | 9.967 | 10.17 | 9.584 | 9.727 | 1,136,420 | -0.38(-3.79%) |
Sep 06, 2023 | 10.24 | 10.42 | 10.01 | 10.11 | 918,244 | -0.12(-1.12%) |
Sep 05, 2023 | 10.72 | 10.77 | 9.632 | 10.23 | 1,814,329 | -1.52(-12.97%) |
Sep 01, 2023 | 11.66 | 11.92 | 11.66 | 11.75 | 197,999 | +0.18(+1.57%) |
Aug 31, 2023 | 11.42 | 11.65 | 11.42 | 11.57 | 292,894 | +0.11(+1.00%) |
Aug 30, 2023 | 11.55 | 11.82 | 11.44 | 11.45 | 240,660 | -0.08(-0.67%) |
Aug 29, 2023 | 11.27 | 11.57 | 11.27 | 11.53 | 237,416 | +0.28(+2.47%) |
Aug 28, 2023 | 11.42 | 11.72 | 11.25 | 11.25 | 231,938 | -0.12(-1.10%) |
Aug 25, 2023 | 11.45 | 11.58 | 11.30 | 11.38 | 128,166 | -0.02(-0.17%) |
Aug 24, 2023 | 11.50 | 11.64 | 11.36 | 11.39 | 212,920 | -0.18(-1.57%) |
Aug 23, 2023 | 11.43 | 11.60 | 11.40 | 11.58 | 131,532 | +0.09(+0.75%) |
Aug 22, 2023 | 12.03 | 12.09 | 11.47 | 11.49 | 228,739 | -0.49(-4.08%) |
Aug 21, 2023 | 12.00 | 12.18 | 11.77 | 11.98 | 349,070 | +0.04(+0.32%) |
Aug 18, 2023 | 11.74 | 12.01 | 11.74 | 11.94 | 180,151 | +0.04(+0.32%) |
Aug 17, 2023 | 12.15 | 12.22 | 11.86 | 11.90 | 162,584 | -0.18(-1.51%) |
Aug 16, 2023 | 12.09 | 12.37 | 12.08 | 12.08 | 218,581 | +0.00(+0.00%) |
Aug 15, 2023 | 11.88 | 12.12 | 11.79 | 12.08 | 168,113 | +0.06(+0.48%) |
Aug 14, 2023 | 12.34 | 12.34 | 11.95 | 12.03 | 214,794 | -0.44(-3.54%) |
Aug 11, 2023 | 12.71 | 12.77 | 12.41 | 12.47 | 158,191 | -0.19(-1.51%) |
Aug 10, 2023 | 13.09 | 13.35 | 12.55 | 12.66 | 272,412 | -0.36(-2.80%) |
Aug 09, 2023 | 13.15 | 13.15 | 12.72 | 13.02 | 242,921 | -0.19(-1.45%) |
Aug 08, 2023 | 12.99 | 13.40 | 12.83 | 13.22 | 226,154 | +0.10(+0.73%) |
Aug 07, 2023 | 13.06 | 13.22 | 12.83 | 13.12 | 250,700 | +0.09(+0.66%) |
Aug 04, 2023 | 12.68 | 13.11 | 12.54 | 13.03 | 331,571 | +0.43(+3.42%) |
Aug 03, 2023 | 13.53 | 13.60 | 12.50 | 12.60 | 308,176 | -1.04(-7.59%) |
Aug 02, 2023 | 13.53 | 13.95 | 13.24 | 13.64 | 408,797 | -0.14(-1.04%) |
Aug 01, 2023 | 13.70 | 14.28 | 12.67 | 13.78 | 732,823 | -1.38(-9.10%) |
Jul 31, 2023 | 14.85 | 15.27 | 14.85 | 15.16 | 450,409 | +0.37(+2.53%) |
Jul 28, 2023 | 14.83 | 15.00 | 14.69 | 14.79 | 211,640 | +0.05(+0.32%) |
Jul 27, 2023 | 15.07 | 15.15 | 14.63 | 14.74 | 210,849 | -0.30(-1.98%) |
Jul 26, 2023 | 14.93 | 15.49 | 14.90 | 15.04 | 222,911 | +0.29(+1.95%) |
Jul 25, 2023 | 15.30 | 15.30 | 14.69 | 14.75 | 166,785 | -0.62(-4.05%) |
Jul 24, 2023 | 15.06 | 15.48 | 14.96 | 15.37 | 214,011 | +0.36(+2.43%) |
Jul 21, 2023 | 15.11 | 15.11 | 14.83 | 15.01 | 222,433 | +0.09(+0.58%) |
Jul 20, 2023 | 15.10 | 15.10 | 14.70 | 14.92 | 228,096 | -0.19(-1.27%) |
Jul 19, 2023 | 14.80 | 15.20 | 14.80 | 15.11 | 182,476 | +0.44(+3.00%) |
Jul 18, 2023 | 14.41 | 14.82 | 14.41 | 14.67 | 190,811 | +0.21(+1.46%) |
Jul 17, 2023 | 14.08 | 14.54 | 14.03 | 14.46 | 236,751 | +0.29(+2.03%) |
Jul 14, 2023 | 14.23 | 14.45 | 13.94 | 14.17 | 188,823 | -0.20(-1.40%) |
Jul 13, 2023 | 13.88 | 14.52 | 13.68 | 14.38 | 340,649 | +0.43(+3.09%) |
Jul 12, 2023 | 13.94 | 14.21 | 13.77 | 13.94 | 326,753 | +0.22(+1.61%) |
Jul 11, 2023 | 13.41 | 13.81 | 13.31 | 13.72 | 322,865 | +0.52(+3.92%) |
Jul 10, 2023 | 13.93 | 14.12 | 12.53 | 13.21 | 637,687 | -1.44(-9.82%) |
Jul 07, 2023 | 13.99 | 14.88 | 13.99 | 14.64 | 541,311 | +0.79(+5.67%) |
Jul 06, 2023 | 13.36 | 14.01 | 13.28 | 13.86 | 712,438 | +0.22(+1.62%) |
Jul 05, 2023 | 13.75 | 13.93 | 13.00 | 13.64 | 381,140 | -0.32(-2.27%) |
Jul 03, 2023 | 13.44 | 13.96 | 13.44 | 13.95 | 129,129 | +0.40(+2.97%) |
Jun 30, 2023 | 13.90 | 13.90 | 13.40 | 13.55 | 220,232 | -0.18(-1.33%) |
Jun 29, 2023 | 13.53 | 13.84 | 13.45 | 13.73 | 200,701 | +0.26(+1.92%) |
Jun 28, 2023 | 13.25 | 13.51 | 13.12 | 13.47 | 185,805 | +0.19(+1.44%) |
Jun 27, 2023 | 12.34 | 13.30 | 12.27 | 13.28 | 242,356 | +1.04(+8.45%) |
Jun 26, 2023 | 12.03 | 12.30 | 12.03 | 12.25 | 153,607 | +0.16(+1.35%) |
Jun 23, 2023 | 12.25 | 12.40 | 12.05 | 12.08 | 345,176 | -0.39(-3.15%) |
Jun 22, 2023 | 12.75 | 12.78 | 12.39 | 12.48 | 151,084 | -0.27(-2.11%) |
Jun 21, 2023 | 12.78 | 12.97 | 12.64 | 12.75 | 161,131 | -0.07(-0.52%) |
Jun 20, 2023 | 12.66 | 12.94 | 12.51 | 12.81 | 313,164 | +0.05(+0.38%) |
Jun 16, 2023 | 13.17 | 13.17 | 12.54 | 12.77 | 2,114,115 | -0.28(-2.13%) |
Jun 15, 2023 | 12.45 | 13.10 | 12.45 | 13.04 | 267,487 | +0.43(+3.42%) |
Jun 14, 2023 | 13.56 | 13.64 | 12.58 | 12.61 | 375,530 | -0.93(-6.90%) |
Jun 13, 2023 | 13.53 | 13.94 | 13.46 | 13.55 | 255,216 | +0.02(+0.14%) |
Jun 12, 2023 | 13.29 | 13.61 | 12.91 | 13.53 | 284,850 | +0.25(+1.86%) |
Jun 09, 2023 | 13.65 | 13.67 | 13.18 | 13.28 | 252,693 | -0.41(-2.98%) |
Jun 08, 2023 | 13.77 | 13.97 | 13.29 | 13.69 | 271,462 | -0.21(-1.50%) |
Jun 07, 2023 | 13.31 | 14.13 | 13.21 | 13.90 | 421,763 | +0.64(+4.80%) |
Jun 06, 2023 | 12.33 | 13.33 | 12.33 | 13.26 | 273,832 | +0.87(+7.05%) |
Jun 05, 2023 | 12.07 | 12.42 | 11.89 | 12.39 | 222,945 | +0.14(+1.16%) |
Jun 02, 2023 | 11.85 | 12.28 | 11.82 | 12.24 | 314,554 | +0.61(+5.22%) |
Jun 01, 2023 | 11.65 | 11.79 | 11.47 | 11.64 | 213,250 | +0.01(+0.08%) |
May 31, 2023 | 11.77 | 11.77 | 11.45 | 11.63 | 270,796 | -0.29(-2.47%) |
May 30, 2023 | 11.98 | 11.98 | 11.70 | 11.92 | 150,194 | -0.04(-0.32%) |
May 26, 2023 | 11.75 | 12.00 | 11.64 | 11.96 | 121,029 | +0.21(+1.78%) |
May 25, 2023 | 12.06 | 12.10 | 11.64 | 11.75 | 108,497 | -0.26(-2.14%) |
May 24, 2023 | 12.13 | 12.16 | 11.75 | 12.01 | 185,465 | -0.13(-1.10%) |
May 23, 2023 | 12.03 | 12.48 | 12.03 | 12.14 | 176,681 | +0.03(+0.24%) |
May 22, 2023 | 12.03 | 12.21 | 11.83 | 12.11 | 151,768 | +0.16(+1.35%) |
May 19, 2023 | 12.38 | 12.38 | 11.93 | 11.95 | 246,574 | -0.39(-3.16%) |
May 18, 2023 | 12.04 | 12.42 | 11.95 | 12.34 | 223,508 | +0.27(+2.20%) |
May 17, 2023 | 11.66 | 12.12 | 11.61 | 12.07 | 199,443 | +0.47(+4.10%) |
May 16, 2023 | 11.79 | 11.85 | 11.58 | 11.60 | 154,887 | -0.39(-3.25%) |
May 15, 2023 | 11.85 | 12.02 | 11.77 | 11.99 | 170,653 | +0.16(+1.37%) |
May 12, 2023 | 12.02 | 12.13 | 11.73 | 11.83 | 254,417 | -0.10(-0.88%) |
May 11, 2023 | 11.90 | 11.98 | 11.63 | 11.93 | 277,808 | -0.06(-0.48%) |
May 10, 2023 | 12.11 | 12.20 | 11.91 | 11.99 | 311,315 | +0.04(+0.32%) |
May 09, 2023 | 11.67 | 12.08 | 11.59 | 11.95 | 305,803 | +0.22(+1.86%) |
May 08, 2023 | 11.74 | 11.77 | 11.58 | 11.73 | 185,467 | +0.01(+0.08%) |
May 05, 2023 | 11.55 | 11.82 | 11.53 | 11.72 | 282,382 | +0.43(+3.78%) |
May 04, 2023 | 11.43 | 11.63 | 11.25 | 11.29 | 321,526 | -0.22(-1.90%) |
May 03, 2023 | 11.73 | 11.87 | 11.50 | 11.51 | 272,879 | -0.11(-0.98%) |
May 02, 2023 | 12.51 | 12.51 | 11.47 | 11.63 | 439,868 | -0.92(-7.34%) |
May 01, 2023 | 12.69 | 12.81 | 12.42 | 12.55 | 366,917 | -0.13(-1.05%) |
Apr 28, 2023 | 12.68 | 13.17 | 12.63 | 12.68 | 369,226 | +0.11(+0.91%) |
Apr 27, 2023 | 12.54 | 12.81 | 12.39 | 12.57 | 559,090 | +0.09(+0.76%) |
Apr 26, 2023 | 12.14 | 13.03 | 11.97 | 12.47 | 1,046,523 | +0.48(+4.04%) |
Apr 25, 2023 | 11.64 | 12.62 | 11.16 | 11.99 | 1,262,579 | +2.28(+23.48%) |
Apr 24, 2023 | 9.623 | 9.842 | 9.614 | 9.709 | 315,414 | +0.07(+0.69%) |
Apr 21, 2023 | 9.766 | 9.842 | 9.519 | 9.642 | 358,149 | -0.16(-1.65%) |
Apr 20, 2023 | 9.737 | 9.918 | 9.690 | 9.804 | 333,061 | -0.03(-0.29%) |
Apr 19, 2023 | 9.861 | 9.899 | 9.718 | 9.832 | 251,534 | -0.08(-0.77%) |
Apr 18, 2023 | 10.12 | 10.16 | 9.785 | 9.908 | 284,866 | -0.21(-2.07%) |
Apr 17, 2023 | 10.07 | 10.18 | 9.956 | 10.12 | 205,113 | +0.06(+0.57%) |
Apr 14, 2023 | 10.28 | 10.43 | 9.975 | 10.06 | 206,310 | -0.12(-1.21%) |
Apr 13, 2023 | 10.05 | 10.32 | 9.918 | 10.18 | 268,333 | +0.24(+2.39%) |
Apr 12, 2023 | 10.32 | 10.39 | 9.927 | 9.946 | 334,136 | -0.12(-1.23%) |
Apr 11, 2023 | 9.699 | 10.24 | 9.699 | 10.07 | 382,800 | +0.37(+3.82%) |
Apr 10, 2023 | 9.405 | 9.960 | 9.405 | 9.699 | 899,031 | +0.30(+3.24%) |
Apr 06, 2023 | 9.053 | 9.504 | 8.844 | 9.395 | 462,207 | +0.33(+3.67%) |
Apr 05, 2023 | 9.034 | 9.196 | 8.949 | 9.063 | 245,162 | -0.08(-0.83%) |
Apr 04, 2023 | 9.253 | 9.262 | 8.882 | 9.139 | 351,060 | -0.06(-0.62%) |
Apr 03, 2023 | 9.148 | 9.300 | 8.949 | 9.196 | 397,912 | +0.02(+0.21%) |
Mar 31, 2023 | 8.749 | 9.219 | 8.735 | 9.177 | 523,066 | +0.51(+5.92%) |
Mar 30, 2023 | 8.721 | 8.911 | 8.550 | 8.664 | 656,787 | +0.09(+1.00%) |
Mar 29, 2023 | 8.550 | 8.730 | 8.512 | 8.578 | 762,012 | -0.18(-2.06%) |
Mar 28, 2023 | 8.759 | 8.958 | 8.716 | 8.759 | 293,592 | -0.04(-0.43%) |
Mar 27, 2023 | 8.892 | 8.930 | 8.735 | 8.797 | 277,043 | +0.05(+0.54%) |
Mar 24, 2023 | 8.569 | 8.787 | 8.474 | 8.749 | 463,170 | +0.07(+0.77%) |
Mar 23, 2023 | 8.645 | 8.844 | 8.521 | 8.683 | 462,306 | +0.13(+1.56%) |
Mar 22, 2023 | 8.863 | 9.110 | 8.540 | 8.550 | 550,641 | -0.28(-3.12%) |
Mar 21, 2023 | 9.167 | 9.272 | 8.759 | 8.825 | 696,308 | -0.09(-0.96%) |
Mar 20, 2023 | 9.044 | 9.215 | 8.797 | 8.911 | 459,934 | -0.08(-0.85%) |
Mar 17, 2023 | 9.386 | 9.443 | 8.920 | 8.987 | 692,341 | -0.56(-5.87%) |
Mar 16, 2023 | 9.500 | 9.822 | 9.291 | 9.547 | 344,672 | -0.14(-1.47%) |
Mar 15, 2023 | 9.737 | 9.737 | 9.462 | 9.690 | 340,762 | -0.17(-1.69%) |
Mar 14, 2023 | 10.17 | 10.20 | 9.762 | 9.856 | 316,189 | +0.04(+0.38%) |
Mar 13, 2023 | 10.18 | 10.21 | 9.668 | 9.818 | 353,438 | -0.66(-6.27%) |
Mar 10, 2023 | 10.77 | 10.77 | 10.27 | 10.48 | 277,049 | -0.33(-3.04%) |
Mar 09, 2023 | 11.32 | 11.40 | 10.79 | 10.80 | 303,880 | -0.61(-5.35%) |
Mar 08, 2023 | 11.53 | 11.53 | 11.14 | 11.41 | 276,480 | -0.09(-0.82%) |
Mar 07, 2023 | 11.25 | 11.55 | 11.05 | 11.51 | 292,081 | +0.24(+2.17%) |
Mar 06, 2023 | 12.01 | 12.06 | 11.23 | 11.26 | 613,060 | -0.73(-6.10%) |
Mar 03, 2023 | 11.60 | 12.14 | 11.60 | 12.00 | 910,661 | +0.38(+3.31%) |
Mar 02, 2023 | 11.49 | 12.39 | 10.80 | 11.61 | 1,171,076 | -1.91(-14.10%) |