Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.810 | 2.840 | 2.790 | 2.840 | 132,535 | -0.01(-0.20%) |
May 30, 2024 | 2.830 | 2.870 | 2.830 | 2.846 | 88,813 | -0.03(-1.19%) |
May 29, 2024 | 2.900 | 2.900 | 2.850 | 2.880 | 113,802 | -0.07(-2.24%) |
May 28, 2024 | 3.060 | 3.060 | 2.925 | 2.946 | 257,427 | -0.21(-6.77%) |
May 24, 2024 | 3.180 | 3.210 | 3.130 | 3.160 | 42,127 | -0.03(-0.88%) |
May 23, 2024 | 3.265 | 3.300 | 3.160 | 3.188 | 110,185 | -0.12(-3.74%) |
May 22, 2024 | 3.300 | 3.330 | 3.300 | 3.312 | 90,424 | -0.02(-0.69%) |
May 21, 2024 | 3.430 | 3.430 | 3.320 | 3.335 | 79,173 | -0.17(-4.71%) |
May 20, 2024 | 3.600 | 3.600 | 3.500 | 3.500 | 45,181 | -0.10(-2.78%) |
May 17, 2024 | 3.590 | 3.620 | 3.550 | 3.600 | 160,365 | -0.13(-3.49%) |
May 16, 2024 | 3.690 | 3.730 | 3.661 | 3.730 | 137,253 | +0.03(+0.81%) |
May 15, 2024 | 3.680 | 3.700 | 3.650 | 3.700 | 55,630 | +0.03(+0.82%) |
May 14, 2024 | 3.650 | 3.670 | 3.610 | 3.670 | 36,656 | +0.09(+2.51%) |
May 13, 2024 | 3.690 | 3.750 | 3.540 | 3.580 | 317,696 | -0.38(-9.60%) |
May 10, 2024 | 3.730 | 3.980 | 3.730 | 3.960 | 355,243 | +0.28(+7.61%) |
May 09, 2024 | 3.680 | 3.720 | 3.660 | 3.680 | 98,785 | +0.14(+3.95%) |
May 08, 2024 | 3.510 | 3.580 | 3.510 | 3.540 | 452,456 | -0.08(-2.21%) |
May 07, 2024 | 3.650 | 3.650 | 3.600 | 3.620 | 889,176 | -0.10(-2.69%) |
May 06, 2024 | 3.750 | 3.750 | 3.690 | 3.720 | 2,371,082 | +0.18(+5.08%) |
May 03, 2024 | 3.540 | 3.550 | 3.460 | 3.540 | 53,686 | -0.18(-4.84%) |
May 02, 2024 | 3.800 | 3.800 | 3.590 | 3.720 | 137,400 | +0.29(+8.45%) |
May 01, 2024 | 3.430 | 3.470 | 3.400 | 3.430 | 49,508 | +0.03(+0.88%) |
Apr 30, 2024 | 3.500 | 3.500 | 3.370 | 3.400 | 143,412 | -0.13(-3.57%) |
Apr 29, 2024 | 3.400 | 3.526 | 3.400 | 3.526 | 99,900 | +0.17(+4.93%) |
Apr 26, 2024 | 3.330 | 3.388 | 3.300 | 3.360 | 84,345 | +0.13(+4.02%) |
Apr 25, 2024 | 3.120 | 3.230 | 3.120 | 3.230 | 62,264 | -0.02(-0.62%) |
Apr 24, 2024 | 3.230 | 3.280 | 3.220 | 3.250 | 78,060 | -0.03(-0.91%) |
Apr 23, 2024 | 3.330 | 3.360 | 3.200 | 3.280 | 194,451 | +0.04(+1.23%) |
Apr 22, 2024 | 3.140 | 3.270 | 3.140 | 3.240 | 57,487 | +0.05(+1.57%) |
Apr 19, 2024 | 3.290 | 3.290 | 3.170 | 3.190 | 145,599 | -0.14(-4.20%) |
Apr 18, 2024 | 3.317 | 3.360 | 3.317 | 3.330 | 214,163 | +0.00(+0.00%) |
Apr 17, 2024 | 3.380 | 3.380 | 3.310 | 3.330 | 185,935 | +0.06(+1.74%) |
Apr 16, 2024 | 3.300 | 3.300 | 3.240 | 3.273 | 164,670 | -0.09(-2.59%) |
Apr 15, 2024 | 3.390 | 3.462 | 3.360 | 3.360 | 334,502 | -0.09(-2.61%) |
Apr 12, 2024 | 3.525 | 3.535 | 3.430 | 3.450 | 63,097 | -0.08(-2.27%) |
Apr 11, 2024 | 3.700 | 3.700 | 3.450 | 3.530 | 79,917 | -0.03(-0.84%) |
Apr 10, 2024 | 3.640 | 3.640 | 3.530 | 3.560 | 49,823 | -0.08(-2.20%) |
Apr 09, 2024 | 3.652 | 3.680 | 3.620 | 3.640 | 75,501 | +0.06(+1.53%) |
Apr 08, 2024 | 3.460 | 3.600 | 3.460 | 3.585 | 105,130 | +0.23(+6.70%) |
Apr 05, 2024 | 3.390 | 3.390 | 3.350 | 3.360 | 119,265 | -0.22(-6.15%) |
Apr 04, 2024 | 3.480 | 3.610 | 3.480 | 3.580 | 69,315 | +0.01(+0.39%) |
Apr 03, 2024 | 3.595 | 3.620 | 3.540 | 3.566 | 95,936 | +0.01(+0.17%) |
Apr 02, 2024 | 3.620 | 3.660 | 3.560 | 3.560 | 111,002 | -0.01(-0.28%) |
Apr 01, 2024 | 3.580 | 3.730 | 3.500 | 3.570 | 121,680 | -0.02(-0.56%) |
Mar 28, 2024 | 3.590 | 3.650 | 3.530 | 3.590 | 58,708 | +0.12(+3.46%) |
Mar 27, 2024 | 3.510 | 3.530 | 3.460 | 3.470 | 188,251 | +0.04(+1.17%) |
Mar 26, 2024 | 3.500 | 3.520 | 3.360 | 3.430 | 302,687 | -0.04(-1.04%) |
Mar 25, 2024 | 3.510 | 3.550 | 3.420 | 3.466 | 179,227 | +0.07(+1.94%) |
Mar 22, 2024 | 3.380 | 3.400 | 3.260 | 3.400 | 233,468 | -0.12(-3.41%) |
Mar 21, 2024 | 3.535 | 3.570 | 3.520 | 3.520 | 91,838 | -0.02(-0.64%) |
Mar 20, 2024 | 3.535 | 3.580 | 3.490 | 3.543 | 81,180 | +0.04(+1.22%) |
Mar 19, 2024 | 3.510 | 3.540 | 3.440 | 3.500 | 65,031 | -0.10(-2.78%) |
Mar 18, 2024 | 3.700 | 3.700 | 3.590 | 3.600 | 178,024 | -0.02(-0.55%) |
Mar 15, 2024 | 3.760 | 3.760 | 3.610 | 3.620 | 184,763 | -0.38(-9.50%) |
Mar 14, 2024 | 4.030 | 4.070 | 3.950 | 4.000 | 875,794 | -0.70(-14.89%) |
Mar 13, 2024 | 4.720 | 4.835 | 4.660 | 4.700 | 146,152 | +0.07(+1.51%) |
Mar 12, 2024 | 4.673 | 4.680 | 4.610 | 4.630 | 80,541 | +0.16(+3.58%) |
Mar 11, 2024 | 4.495 | 4.540 | 4.470 | 4.470 | 76,950 | +0.04(+0.79%) |
Mar 08, 2024 | 4.450 | 4.460 | 4.400 | 4.435 | 64,496 | +0.04(+1.03%) |
Mar 07, 2024 | 4.370 | 4.460 | 4.360 | 4.390 | 310,226 | -0.07(-1.57%) |
Mar 06, 2024 | 5.520 | 5.540 | 4.410 | 4.460 | 1,021,476 | -0.62(-12.20%) |
Mar 05, 2024 | 5.043 | 5.100 | 5.030 | 5.080 | 56,073 | -0.19(-3.61%) |
Mar 04, 2024 | 5.280 | 5.310 | 5.230 | 5.270 | 95,734 | +0.49(+10.25%) |
Mar 01, 2024 | 4.734 | 4.780 | 4.710 | 4.780 | 78,366 | +0.12(+2.58%) |
Feb 29, 2024 | 4.790 | 4.800 | 4.660 | 4.660 | 229,457 | +0.08(+1.75%) |
Feb 28, 2024 | 4.635 | 4.643 | 4.570 | 4.580 | 156,109 | -0.19(-3.98%) |
Feb 27, 2024 | 4.950 | 4.950 | 4.760 | 4.770 | 122,922 | +0.00(+0.00%) |
Feb 26, 2024 | 4.750 | 4.780 | 4.700 | 4.770 | 241,454 | +0.12(+2.58%) |
Feb 23, 2024 | 4.595 | 4.680 | 4.575 | 4.650 | 165,347 | +0.02(+0.43%) |
Feb 22, 2024 | 4.630 | 4.645 | 4.600 | 4.630 | 495,907 | +0.06(+1.31%) |
Feb 21, 2024 | 4.600 | 4.610 | 4.550 | 4.570 | 152,924 | +0.22(+5.06%) |
Feb 20, 2024 | 4.230 | 4.390 | 4.230 | 4.350 | 99,039 | +0.00(+0.00%) |
Feb 16, 2024 | 4.390 | 4.390 | 4.260 | 4.350 | 80,861 | +0.42(+10.69%) |
Feb 15, 2024 | 3.880 | 3.940 | 3.880 | 3.930 | 195,277 | -0.05(-1.26%) |
Feb 14, 2024 | 4.090 | 4.140 | 3.940 | 3.980 | 325,493 | -0.31(-7.23%) |
Feb 13, 2024 | 4.300 | 4.350 | 4.235 | 4.290 | 200,070 | -0.04(-0.92%) |
Feb 12, 2024 | 4.470 | 4.600 | 4.300 | 4.330 | 128,020 | -0.10(-2.26%) |
Feb 09, 2024 | 4.330 | 4.430 | 4.330 | 4.430 | 89,932 | -0.03(-0.67%) |
Feb 08, 2024 | 4.540 | 4.540 | 4.420 | 4.460 | 263,083 | -0.38(-7.85%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.740 | 4.840 | 435,604 | +0.15(+3.15%) |
Feb 06, 2024 | 4.520 | 4.700 | 4.520 | 4.692 | 454,174 | +0.24(+5.44%) |
Feb 05, 2024 | 4.370 | 4.470 | 4.300 | 4.450 | 676,096 | +0.23(+5.45%) |
Feb 02, 2024 | 4.360 | 4.360 | 4.130 | 4.220 | 3,546,011 | -1.18(-21.85%) |
Feb 01, 2024 | 5.365 | 5.400 | 5.320 | 5.400 | 151,770 | +0.12(+2.37%) |
Jan 31, 2024 | 5.260 | 5.340 | 5.180 | 5.275 | 263,895 | -0.37(-6.47%) |
Jan 30, 2024 | 5.650 | 5.680 | 5.550 | 5.640 | 112,275 | -0.20(-3.42%) |
Jan 29, 2024 | 5.960 | 6.045 | 5.770 | 5.840 | 2,417,045 | -0.68(-10.43%) |
Jan 26, 2024 | 6.390 | 6.560 | 6.300 | 6.520 | 559,124 | -1.26(-16.20%) |
Jan 25, 2024 | 7.380 | 7.870 | 7.380 | 7.780 | 125,659 | +0.19(+2.50%) |
Jan 24, 2024 | 7.640 | 7.640 | 7.520 | 7.590 | 43,311 | +0.18(+2.43%) |
Jan 23, 2024 | 7.390 | 7.490 | 7.300 | 7.410 | 133,702 | +0.41(+5.86%) |
Jan 22, 2024 | 6.920 | 7.010 | 6.880 | 7.000 | 714,558 | -0.25(-3.42%) |
Jan 19, 2024 | 7.210 | 7.310 | 7.070 | 7.248 | 137,204 | -0.13(-1.79%) |
Jan 18, 2024 | 7.400 | 7.450 | 7.360 | 7.380 | 213,786 | +0.03(+0.41%) |
Jan 17, 2024 | 7.310 | 7.380 | 7.250 | 7.350 | 102,842 | -0.33(-4.23%) |
Jan 16, 2024 | 7.710 | 7.777 | 7.650 | 7.675 | 154,265 | +0.18(+2.40%) |
Jan 12, 2024 | 7.550 | 7.620 | 7.470 | 7.495 | 45,858 | -0.26(-3.41%) |
Jan 11, 2024 | 7.650 | 7.800 | 7.650 | 7.760 | 381,562 | +0.34(+4.58%) |
Jan 10, 2024 | 7.420 | 7.540 | 7.300 | 7.420 | 186,404 | +0.76(+11.41%) |
Jan 09, 2024 | 6.683 | 6.683 | 6.630 | 6.660 | 151,665 | -0.18(-2.63%) |
Jan 08, 2024 | 6.950 | 6.950 | 6.670 | 6.840 | 173,777 | -0.14(-2.01%) |
Jan 05, 2024 | 7.000 | 7.020 | 6.920 | 6.980 | 60,555 | -0.15(-2.10%) |
Jan 04, 2024 | 7.112 | 7.200 | 7.112 | 7.130 | 89,826 | -0.20(-2.73%) |
Jan 03, 2024 | 7.147 | 7.330 | 7.147 | 7.330 | 49,763 | +0.06(+0.83%) |
Jan 02, 2024 | 7.300 | 7.300 | 7.220 | 7.270 | 90,606 | -0.18(-2.42%) |
Dec 29, 2023 | 7.410 | 7.550 | 7.410 | 7.450 | 31,967 | +0.09(+1.22%) |
Dec 28, 2023 | 7.110 | 7.390 | 7.110 | 7.360 | 55,989 | +0.34(+4.84%) |
Dec 27, 2023 | 7.008 | 7.030 | 6.930 | 7.020 | 94,364 | +0.12(+1.74%) |
Dec 26, 2023 | 6.965 | 6.990 | 6.860 | 6.900 | 82,712 | -0.02(-0.29%) |
Dec 22, 2023 | 7.000 | 7.000 | 6.860 | 6.920 | 208,973 | -0.38(-5.21%) |
Dec 21, 2023 | 7.010 | 7.300 | 7.010 | 7.300 | 542,363 | +0.17(+2.38%) |
Dec 20, 2023 | 7.350 | 7.350 | 7.120 | 7.130 | 121,104 | -0.16(-2.19%) |
Dec 19, 2023 | 7.370 | 7.370 | 7.270 | 7.290 | 200,131 | -0.08(-1.09%) |
Dec 18, 2023 | 7.420 | 7.445 | 7.350 | 7.370 | 87,403 | -0.09(-1.21%) |
Dec 15, 2023 | 7.480 | 7.540 | 7.450 | 7.460 | 78,416 | -0.01(-0.13%) |
Dec 14, 2023 | 7.210 | 7.530 | 7.210 | 7.470 | 83,356 | +0.33(+4.55%) |
Dec 13, 2023 | 7.000 | 7.160 | 7.000 | 7.145 | 129,681 | -0.10(-1.31%) |
Dec 12, 2023 | 7.245 | 7.280 | 7.160 | 7.240 | 428,998 | -0.07(-0.96%) |
Dec 11, 2023 | 7.290 | 7.340 | 7.270 | 7.310 | 356,569 | -0.12(-1.62%) |
Dec 08, 2023 | 7.230 | 7.518 | 7.230 | 7.430 | 75,425 | -0.17(-2.24%) |
Dec 07, 2023 | 7.601 | 7.660 | 7.570 | 7.600 | 276,418 | -0.21(-2.69%) |
Dec 06, 2023 | 7.810 | 7.930 | 7.730 | 7.810 | 121,177 | +0.05(+0.64%) |
Dec 05, 2023 | 7.900 | 7.900 | 7.671 | 7.760 | 114,866 | -0.83(-9.66%) |
Dec 04, 2023 | 9.200 | 9.200 | 8.500 | 8.590 | 170,536 | -2.43(-22.05%) |
Dec 01, 2023 | 10.71 | 11.06 | 10.71 | 11.02 | 67,459 | -0.06(-0.54%) |
Nov 30, 2023 | 10.86 | 11.17 | 10.86 | 11.08 | 114,386 | -0.36(-3.11%) |
Nov 29, 2023 | 11.46 | 11.47 | 11.35 | 11.44 | 41,506 | -0.16(-1.41%) |
Nov 28, 2023 | 11.59 | 11.66 | 11.54 | 11.60 | 15,346 | -0.08(-0.68%) |
Nov 27, 2023 | 11.36 | 11.73 | 11.36 | 11.68 | 22,725 | +0.12(+1.04%) |
Nov 24, 2023 | 11.78 | 11.78 | 11.50 | 11.56 | 16,538 | -0.51(-4.23%) |
Nov 22, 2023 | 12.00 | 12.09 | 11.97 | 12.07 | 19,894 | -0.30(-2.43%) |
Nov 21, 2023 | 12.39 | 12.41 | 12.25 | 12.37 | 27,393 | -0.06(-0.48%) |
Nov 20, 2023 | 12.18 | 12.44 | 12.18 | 12.43 | 25,033 | +0.31(+2.56%) |
Nov 17, 2023 | 12.22 | 12.27 | 12.06 | 12.12 | 57,464 | +0.10(+0.83%) |
Nov 16, 2023 | 12.02 | 12.15 | 11.94 | 12.02 | 73,974 | -1.22(-9.21%) |
Nov 15, 2023 | 12.85 | 13.25 | 12.85 | 13.24 | 31,130 | +0.56(+4.42%) |
Nov 14, 2023 | 12.40 | 12.68 | 12.37 | 12.68 | 42,122 | +0.11(+0.88%) |
Nov 13, 2023 | 12.35 | 12.59 | 12.35 | 12.57 | 21,426 | +0.06(+0.48%) |
Nov 10, 2023 | 12.50 | 12.59 | 12.37 | 12.51 | 16,862 | -0.20(-1.57%) |
Nov 09, 2023 | 12.41 | 12.91 | 12.41 | 12.71 | 16,140 | -0.32(-2.46%) |
Nov 08, 2023 | 13.16 | 13.16 | 12.49 | 13.03 | 50,628 | +0.25(+1.96%) |
Nov 07, 2023 | 13.00 | 13.00 | 12.49 | 12.78 | 145,914 | +0.24(+1.91%) |
Nov 06, 2023 | 12.91 | 12.91 | 12.52 | 12.54 | 29,052 | -0.03(-0.24%) |
Nov 03, 2023 | 12.43 | 12.72 | 11.86 | 12.57 | 24,389 | +0.50(+4.14%) |
Nov 02, 2023 | 12.17 | 12.22 | 11.77 | 12.07 | 39,194 | -0.16(-1.32%) |
Nov 01, 2023 | 11.76 | 12.80 | 11.76 | 12.23 | 42,784 | -0.12(-0.96%) |
Oct 31, 2023 | 12.33 | 12.89 | 12.17 | 12.35 | 40,081 | -0.64(-4.93%) |
Oct 30, 2023 | 12.99 | 13.00 | 12.77 | 12.99 | 17,468 | +1.09(+9.16%) |
Oct 27, 2023 | 12.13 | 12.15 | 11.84 | 11.90 | 73,093 | +0.53(+4.66%) |
Oct 26, 2023 | 11.38 | 11.49 | 11.37 | 11.37 | 33,490 | -0.35(-2.99%) |
Oct 25, 2023 | 11.58 | 11.80 | 11.58 | 11.72 | 8,856 | -0.44(-3.62%) |
Oct 24, 2023 | 11.50 | 12.33 | 11.50 | 12.16 | 27,959 | +0.43(+3.67%) |
Oct 23, 2023 | 11.49 | 11.74 | 11.49 | 11.73 | 192,075 | +0.07(+0.64%) |
Oct 20, 2023 | 11.64 | 11.72 | 11.61 | 11.65 | 12,065 | -0.03(-0.21%) |
Oct 19, 2023 | 11.65 | 11.81 | 11.57 | 11.68 | 38,440 | -0.19(-1.60%) |
Oct 18, 2023 | 12.00 | 12.01 | 11.87 | 11.87 | 17,551 | -0.83(-6.54%) |
Oct 17, 2023 | 12.67 | 12.81 | 12.65 | 12.70 | 31,241 | -0.05(-0.39%) |
Oct 16, 2023 | 12.11 | 12.90 | 12.45 | 12.75 | 46,488 | +0.25(+2.00%) |
Oct 13, 2023 | 12.06 | 12.65 | 12.06 | 12.50 | 14,414 | +0.05(+0.40%) |
Oct 12, 2023 | 12.61 | 12.70 | 12.39 | 12.45 | 100,243 | +0.29(+2.38%) |
Oct 11, 2023 | 12.02 | 12.25 | 12.02 | 12.16 | 25,866 | +0.48(+4.11%) |
Oct 10, 2023 | 11.51 | 11.68 | 11.51 | 11.68 | 21,827 | +0.23(+2.01%) |
Oct 09, 2023 | 11.34 | 11.53 | 11.34 | 11.45 | 14,006 | +0.18(+1.60%) |
Oct 06, 2023 | 10.72 | 11.31 | 10.72 | 11.27 | 45,066 | +0.24(+2.16%) |
Oct 05, 2023 | 10.90 | 11.05 | 10.90 | 11.03 | 47,243 | -0.09(-0.79%) |
Oct 04, 2023 | 10.72 | 11.20 | 10.72 | 11.12 | 26,507 | -0.16(-1.42%) |
Oct 03, 2023 | 11.28 | 11.36 | 11.23 | 11.28 | 56,048 | -0.25(-2.17%) |
Oct 02, 2023 | 11.55 | 11.60 | 11.45 | 11.53 | 26,043 | -0.07(-0.60%) |
Sep 29, 2023 | 11.55 | 11.71 | 11.45 | 11.60 | 92,500 | +0.23(+2.02%) |
Sep 28, 2023 | 10.83 | 11.38 | 10.83 | 11.37 | 43,801 | +0.02(+0.18%) |
Sep 27, 2023 | 11.20 | 11.37 | 11.20 | 11.35 | 44,403 | +0.41(+3.77%) |
Sep 26, 2023 | 10.58 | 11.02 | 10.58 | 10.94 | 38,199 | -0.18(-1.64%) |
Sep 25, 2023 | 11.12 | 11.15 | 11.09 | 11.12 | 57,643 | +0.25(+2.30%) |
Sep 22, 2023 | 10.75 | 10.90 | 10.75 | 10.87 | 63,080 | +0.56(+5.43%) |
Sep 21, 2023 | 10.32 | 10.38 | 10.31 | 10.31 | 66,546 | -0.44(-4.09%) |
Sep 20, 2023 | 10.74 | 10.82 | 10.68 | 10.75 | 61,099 | -0.31(-2.80%) |
Sep 19, 2023 | 11.01 | 11.11 | 10.98 | 11.06 | 45,741 | -0.03(-0.27%) |
Sep 18, 2023 | 11.05 | 11.12 | 11.04 | 11.09 | 32,846 | +0.06(+0.54%) |
Sep 15, 2023 | 11.00 | 11.18 | 11.00 | 11.03 | 38,477 | +0.30(+2.80%) |
Sep 14, 2023 | 10.68 | 10.74 | 10.61 | 10.73 | 33,220 | +0.12(+1.18%) |
Sep 13, 2023 | 10.73 | 10.74 | 10.61 | 10.61 | 58,631 | -0.31(-2.88%) |
Sep 12, 2023 | 10.85 | 10.92 | 10.82 | 10.92 | 17,241 | +0.08(+0.74%) |
Sep 11, 2023 | 10.85 | 10.85 | 10.78 | 10.84 | 25,546 | +0.40(+3.83%) |
Sep 08, 2023 | 10.45 | 10.49 | 10.40 | 10.44 | 81,346 | +0.02(+0.19%) |
Sep 07, 2023 | 10.52 | 10.52 | 10.42 | 10.42 | 41,366 | -0.46(-4.21%) |
Sep 06, 2023 | 10.51 | 10.93 | 10.51 | 10.88 | 27,128 | -0.26(-2.35%) |
Sep 05, 2023 | 11.25 | 11.25 | 10.78 | 11.14 | 20,217 | -0.41(-3.55%) |
Sep 01, 2023 | 11.64 | 11.65 | 11.38 | 11.55 | 36,179 | +0.35(+3.13%) |
Aug 31, 2023 | 11.30 | 11.30 | 11.18 | 11.20 | 25,269 | -0.70(-5.88%) |
Aug 30, 2023 | 12.03 | 12.03 | 11.79 | 11.90 | 17,523 | +0.11(+0.93%) |
Aug 29, 2023 | 11.41 | 11.80 | 11.30 | 11.79 | 29,324 | +0.22(+1.90%) |
Aug 28, 2023 | 11.50 | 11.64 | 11.48 | 11.57 | 33,024 | +0.29(+2.57%) |
Aug 25, 2023 | 11.30 | 11.35 | 11.10 | 11.28 | 34,524 | +0.15(+1.35%) |
Aug 24, 2023 | 11.22 | 11.30 | 11.13 | 11.13 | 174,701 | +0.34(+3.15%) |
Aug 23, 2023 | 10.47 | 10.87 | 10.41 | 10.79 | 133,368 | +0.53(+5.17%) |
Aug 22, 2023 | 10.31 | 10.31 | 10.14 | 10.26 | 54,172 | +0.06(+0.59%) |
Aug 21, 2023 | 9.760 | 10.22 | 9.760 | 10.20 | 58,749 | +0.10(+0.99%) |
Aug 18, 2023 | 10.01 | 10.12 | 10.00 | 10.10 | 386,613 | -0.22(-2.16%) |
Aug 17, 2023 | 10.14 | 10.48 | 10.14 | 10.32 | 103,658 | -0.15(-1.41%) |
Aug 16, 2023 | 10.37 | 10.51 | 10.37 | 10.47 | 40,387 | +0.02(+0.19%) |
Aug 15, 2023 | 10.24 | 10.54 | 10.24 | 10.45 | 38,601 | -0.39(-3.60%) |
Aug 14, 2023 | 10.71 | 10.84 | 10.66 | 10.84 | 58,900 | -0.02(-0.14%) |
Aug 11, 2023 | 10.66 | 11.34 | 10.66 | 10.86 | 14,754 | -0.33(-2.95%) |
Aug 10, 2023 | 11.20 | 11.37 | 11.14 | 11.19 | 19,719 | +0.03(+0.22%) |
Aug 09, 2023 | 11.10 | 11.18 | 11.02 | 11.16 | 33,726 | +0.19(+1.73%) |
Aug 08, 2023 | 10.89 | 10.97 | 10.65 | 10.97 | 52,037 | -0.12(-1.08%) |
Aug 07, 2023 | 11.14 | 11.14 | 10.97 | 11.09 | 37,772 | -0.38(-3.31%) |
Aug 04, 2023 | 11.53 | 11.61 | 11.43 | 11.47 | 73,400 | -0.34(-2.88%) |
Aug 03, 2023 | 11.74 | 11.85 | 11.69 | 11.81 | 32,700 | +0.65(+5.82%) |
Aug 02, 2023 | 11.39 | 11.39 | 11.09 | 11.16 | 193,200 | -0.23(-2.02%) |
Aug 01, 2023 | 11.45 | 11.63 | 11.35 | 11.39 | 1,264,933 | -0.19(-1.64%) |
Jul 31, 2023 | 11.40 | 11.60 | 11.36 | 11.58 | 71,198 | +0.33(+2.93%) |
Jul 28, 2023 | 11.08 | 11.31 | 11.06 | 11.25 | 25,914 | +0.59(+5.53%) |
Jul 27, 2023 | 10.57 | 10.80 | 10.48 | 10.66 | 48,097 | -0.16(-1.48%) |
Jul 26, 2023 | 10.76 | 10.88 | 10.76 | 10.82 | 25,873 | +0.19(+1.79%) |
Jul 25, 2023 | 10.99 | 10.99 | 10.59 | 10.63 | 16,054 | -0.20(-1.85%) |
Jul 24, 2023 | 10.57 | 10.87 | 10.49 | 10.83 | 67,117 | +0.55(+5.35%) |
Jul 21, 2023 | 10.66 | 10.66 | 10.28 | 10.28 | 38,406 | -0.01(-0.05%) |
Jul 20, 2023 | 10.31 | 10.36 | 10.25 | 10.29 | 80,032 | +0.07(+0.73%) |
Jul 19, 2023 | 10.31 | 10.38 | 10.20 | 10.21 | 22,969 | -0.09(-0.87%) |
Jul 18, 2023 | 10.41 | 10.47 | 10.23 | 10.30 | 69,044 | +0.00(+0.00%) |
Jul 17, 2023 | 10.33 | 10.33 | 10.25 | 10.30 | 27,102 | +0.00(+0.00%) |
Jul 14, 2023 | 10.32 | 10.46 | 10.30 | 10.30 | 68,829 | -0.28(-2.65%) |
Jul 13, 2023 | 10.25 | 10.58 | 10.25 | 10.58 | 37,550 | +0.77(+7.85%) |
Jul 12, 2023 | 9.790 | 9.820 | 9.460 | 9.810 | 18,005 | -0.02(-0.20%) |
Jul 11, 2023 | 9.820 | 9.850 | 9.730 | 9.830 | 59,283 | +0.07(+0.72%) |
Jul 10, 2023 | 9.727 | 9.800 | 9.720 | 9.760 | 29,132 | -0.04(-0.41%) |
Jul 07, 2023 | 9.720 | 9.860 | 9.720 | 9.800 | 36,707 | +0.19(+1.98%) |
Jul 06, 2023 | 9.660 | 9.680 | 9.590 | 9.610 | 406,958 | -0.23(-2.34%) |
Jul 05, 2023 | 9.880 | 9.920 | 9.840 | 9.840 | 388,816 | +0.14(+1.44%) |
Jul 03, 2023 | 9.600 | 9.760 | 9.600 | 9.700 | 17,834 | +0.08(+0.83%) |
Jun 30, 2023 | 9.580 | 9.620 | 9.500 | 9.620 | 23,889 | +0.50(+5.48%) |
Jun 29, 2023 | 9.300 | 9.300 | 9.088 | 9.120 | 137,796 | -0.40(-4.20%) |
Jun 28, 2023 | 9.510 | 9.580 | 9.505 | 9.520 | 33,981 | -0.20(-2.06%) |
Jun 27, 2023 | 9.750 | 9.760 | 9.650 | 9.720 | 40,919 | -0.09(-0.92%) |
Jun 26, 2023 | 9.790 | 9.880 | 9.770 | 9.810 | 124,266 | +0.25(+2.62%) |
Jun 23, 2023 | 9.500 | 9.560 | 9.466 | 9.560 | 198,449 | -0.06(-0.62%) |
Jun 22, 2023 | 9.590 | 9.650 | 9.530 | 9.620 | 172,598 | +0.01(+0.10%) |
Jun 21, 2023 | 9.700 | 9.700 | 9.590 | 9.610 | 61,254 | -0.25(-2.54%) |
Jun 20, 2023 | 10.000 | 10.12 | 9.770 | 9.860 | 359,404 | -2.12(-17.70%) |
Jun 16, 2023 | 12.17 | 12.17 | 11.92 | 11.98 | 25,371 | -0.21(-1.72%) |
Jun 15, 2023 | 12.11 | 12.19 | 12.02 | 12.19 | 91,674 | +0.70(+6.09%) |
Jun 14, 2023 | 11.29 | 11.50 | 11.26 | 11.49 | 23,113 | +0.06(+0.52%) |
Jun 13, 2023 | 11.52 | 11.52 | 11.20 | 11.43 | 108,726 | +0.21(+1.87%) |
Jun 12, 2023 | 11.38 | 11.38 | 11.18 | 11.22 | 12,486 | -0.18(-1.58%) |
Jun 09, 2023 | 11.27 | 11.55 | 11.27 | 11.40 | 23,626 | +0.20(+1.79%) |
Jun 08, 2023 | 10.98 | 11.20 | 10.98 | 11.20 | 24,975 | +0.13(+1.17%) |
Jun 07, 2023 | 11.10 | 11.20 | 10.98 | 11.07 | 15,563 | -0.22(-1.95%) |
Jun 06, 2023 | 11.09 | 11.36 | 11.04 | 11.29 | 35,952 | +0.12(+1.07%) |
Jun 05, 2023 | 11.15 | 11.21 | 11.04 | 11.17 | 16,229 | -0.31(-2.69%) |
Jun 02, 2023 | 11.42 | 11.53 | 11.41 | 11.48 | 57,501 | +0.58(+5.32%) |