Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.90 | 16.36 | 15.81 | 15.90 | 57,110 | -0.21(-1.30%) |
May 21, 2024 | 17.50 | 17.57 | 16.11 | 16.11 | 61,196 | -1.66(-9.34%) |
May 20, 2024 | 18.00 | 18.73 | 17.56 | 17.77 | 62,573 | -0.73(-3.95%) |
May 17, 2024 | 18.43 | 18.50 | 18.11 | 18.50 | 26,345 | +0.13(+0.71%) |
May 16, 2024 | 18.75 | 18.75 | 18.36 | 18.37 | 36,143 | -0.33(-1.76%) |
May 15, 2024 | 18.99 | 19.00 | 18.40 | 18.70 | 39,476 | -0.29(-1.53%) |
May 14, 2024 | 18.99 | 19.56 | 18.52 | 18.99 | 84,532 | +0.24(+1.28%) |
May 13, 2024 | 17.69 | 18.84 | 17.58 | 18.75 | 68,031 | +1.01(+5.69%) |
May 10, 2024 | 18.04 | 18.20 | 17.40 | 17.74 | 50,532 | -0.11(-0.62%) |
May 09, 2024 | 17.17 | 17.96 | 17.17 | 17.85 | 39,037 | +0.50(+2.88%) |
May 08, 2024 | 16.79 | 17.57 | 16.79 | 17.35 | 44,389 | +0.29(+1.70%) |
May 07, 2024 | 17.61 | 17.79 | 16.55 | 17.06 | 64,016 | -0.62(-3.51%) |
May 06, 2024 | 17.30 | 17.68 | 17.13 | 17.68 | 34,894 | +0.62(+3.63%) |
May 03, 2024 | 17.37 | 17.54 | 16.92 | 17.06 | 41,855 | +0.32(+1.91%) |
May 02, 2024 | 17.43 | 17.59 | 16.73 | 16.74 | 67,347 | -0.37(-2.16%) |
May 01, 2024 | 17.01 | 17.24 | 16.43 | 17.11 | 74,786 | +0.06(+0.35%) |
Apr 30, 2024 | 17.08 | 17.46 | 16.81 | 17.05 | 57,455 | +0.11(+0.65%) |
Apr 29, 2024 | 16.25 | 17.04 | 15.97 | 16.94 | 45,779 | +1.10(+6.94%) |
Apr 26, 2024 | 15.62 | 16.03 | 15.50 | 15.84 | 35,077 | +0.30(+1.93%) |
Apr 25, 2024 | 15.41 | 15.64 | 14.91 | 15.54 | 35,886 | +0.28(+1.83%) |
Apr 24, 2024 | 16.03 | 16.21 | 15.09 | 15.26 | 43,332 | -0.73(-4.57%) |
Apr 23, 2024 | 16.04 | 16.73 | 15.64 | 15.99 | 121,422 | -0.01(-0.06%) |
Apr 22, 2024 | 15.21 | 16.16 | 14.74 | 16.00 | 116,797 | +1.10(+7.38%) |
Apr 19, 2024 | 15.63 | 15.95 | 14.36 | 14.90 | 87,225 | -0.82(-5.22%) |
Apr 18, 2024 | 15.65 | 16.22 | 15.08 | 15.72 | 103,441 | +0.11(+0.70%) |
Apr 17, 2024 | 16.23 | 16.23 | 15.53 | 15.61 | 42,468 | -0.65(-4.00%) |
Apr 16, 2024 | 16.52 | 17.02 | 16.20 | 16.26 | 68,639 | -0.58(-3.44%) |
Apr 15, 2024 | 17.29 | 17.92 | 16.45 | 16.84 | 107,286 | -0.84(-4.75%) |
Apr 12, 2024 | 18.12 | 18.53 | 17.33 | 17.68 | 62,531 | -0.57(-3.12%) |
Apr 11, 2024 | 18.56 | 18.64 | 17.64 | 18.25 | 63,432 | -0.28(-1.51%) |
Apr 10, 2024 | 20.27 | 20.44 | 18.26 | 18.53 | 59,361 | -2.12(-10.27%) |
Apr 09, 2024 | 20.11 | 21.16 | 20.11 | 20.65 | 261,476 | +0.54(+2.69%) |
Apr 08, 2024 | 19.85 | 21.23 | 19.79 | 20.11 | 84,153 | +0.25(+1.26%) |
Apr 05, 2024 | 19.73 | 20.09 | 19.45 | 19.86 | 48,264 | +0.06(+0.30%) |
Apr 04, 2024 | 19.80 | 20.79 | 19.56 | 19.80 | 51,645 | -0.04(-0.20%) |
Apr 03, 2024 | 20.24 | 20.73 | 19.23 | 19.84 | 91,199 | -0.52(-2.55%) |
Apr 02, 2024 | 19.89 | 21.23 | 19.58 | 20.36 | 148,156 | -0.01(-0.05%) |
Apr 01, 2024 | 21.99 | 22.46 | 19.00 | 20.37 | 106,765 | -2.09(-9.31%) |
Mar 28, 2024 | 21.77 | 22.99 | 21.66 | 22.46 | 220,074 | +0.69(+3.17%) |
Mar 27, 2024 | 22.58 | 22.91 | 20.93 | 21.77 | 163,149 | -1.05(-4.60%) |
Mar 26, 2024 | 21.50 | 23.18 | 20.92 | 22.82 | 166,679 | +1.37(+6.39%) |
Mar 25, 2024 | 20.40 | 21.95 | 20.08 | 21.45 | 75,544 | +1.07(+5.25%) |
Mar 22, 2024 | 18.33 | 20.86 | 18.12 | 20.38 | 65,398 | +1.70(+9.10%) |
Mar 21, 2024 | 21.00 | 21.00 | 18.10 | 18.68 | 71,935 | -1.85(-9.01%) |
Mar 20, 2024 | 19.66 | 20.80 | 19.26 | 20.53 | 37,192 | +0.67(+3.37%) |
Mar 19, 2024 | 20.97 | 21.60 | 19.41 | 19.86 | 48,326 | -1.45(-6.80%) |
Mar 18, 2024 | 21.18 | 21.34 | 20.27 | 21.31 | 75,351 | +1.04(+5.13%) |
Mar 15, 2024 | 19.02 | 21.16 | 18.76 | 20.27 | 137,905 | +1.28(+6.74%) |
Mar 14, 2024 | 19.02 | 19.39 | 18.57 | 18.99 | 26,054 | +0.08(+0.42%) |
Mar 13, 2024 | 18.60 | 19.00 | 18.60 | 18.91 | 12,253 | +0.67(+3.67%) |
Mar 12, 2024 | 18.50 | 18.61 | 17.77 | 18.24 | 22,971 | +0.15(+0.83%) |
Mar 11, 2024 | 19.98 | 19.99 | 17.54 | 18.09 | 58,476 | -1.66(-8.41%) |
Mar 08, 2024 | 18.58 | 20.38 | 18.31 | 19.75 | 82,756 | +1.25(+6.76%) |
Mar 07, 2024 | 18.51 | 18.72 | 18.21 | 18.50 | 23,374 | +0.03(+0.16%) |
Mar 06, 2024 | 18.08 | 18.56 | 18.00 | 18.47 | 32,376 | +0.35(+1.93%) |
Mar 05, 2024 | 18.15 | 18.40 | 17.78 | 18.12 | 22,242 | -0.03(-0.17%) |
Mar 04, 2024 | 17.82 | 18.52 | 17.55 | 18.15 | 69,310 | +0.16(+0.89%) |
Mar 01, 2024 | 17.94 | 18.00 | 17.45 | 17.99 | 67,863 | +0.55(+3.15%) |
Feb 29, 2024 | 18.02 | 18.10 | 17.30 | 17.44 | 44,166 | -0.28(-1.58%) |
Feb 28, 2024 | 17.58 | 18.18 | 17.43 | 17.72 | 22,842 | +0.06(+0.34%) |
Feb 27, 2024 | 18.00 | 18.19 | 17.66 | 17.66 | 20,950 | -0.31(-1.73%) |
Feb 26, 2024 | 17.89 | 18.69 | 17.62 | 17.97 | 26,492 | +0.27(+1.53%) |
Feb 23, 2024 | 17.61 | 18.41 | 17.00 | 17.70 | 23,297 | +0.05(+0.28%) |
Feb 22, 2024 | 17.93 | 18.39 | 17.26 | 17.65 | 41,399 | +0.19(+1.09%) |
Feb 21, 2024 | 18.49 | 18.90 | 17.44 | 17.46 | 26,801 | -0.61(-3.38%) |
Feb 20, 2024 | 17.88 | 19.20 | 17.63 | 18.07 | 68,117 | +0.52(+2.96%) |
Feb 16, 2024 | 18.00 | 18.50 | 17.50 | 17.55 | 32,507 | -0.55(-3.04%) |
Feb 15, 2024 | 17.62 | 18.43 | 17.33 | 18.10 | 35,176 | +0.00(+0.00%) |
Feb 14, 2024 | 18.00 | 18.69 | 17.75 | 18.10 | 25,471 | +0.11(+0.61%) |
Feb 13, 2024 | 18.99 | 19.19 | 17.75 | 17.99 | 41,521 | -1.03(-5.42%) |
Feb 12, 2024 | 18.29 | 19.25 | 18.29 | 19.02 | 59,567 | +0.73(+4.02%) |
Feb 09, 2024 | 19.05 | 19.15 | 18.09 | 18.29 | 57,492 | -0.45(-2.43%) |
Feb 08, 2024 | 17.85 | 18.75 | 17.62 | 18.74 | 32,098 | +0.88(+4.93%) |
Feb 07, 2024 | 17.57 | 18.00 | 17.32 | 17.86 | 47,822 | +0.61(+3.54%) |
Feb 06, 2024 | 17.48 | 18.00 | 17.05 | 17.25 | 47,969 | -0.34(-1.93%) |
Feb 05, 2024 | 17.44 | 17.62 | 17.08 | 17.59 | 13,408 | +0.00(+0.00%) |
Feb 02, 2024 | 17.12 | 17.70 | 16.66 | 17.59 | 42,119 | +0.34(+1.97%) |
Feb 01, 2024 | 17.28 | 17.50 | 16.67 | 17.25 | 51,370 | +0.50(+2.99%) |
Jan 31, 2024 | 16.71 | 17.70 | 16.68 | 16.75 | 28,138 | -0.34(-1.99%) |
Jan 30, 2024 | 17.17 | 17.70 | 16.83 | 17.09 | 26,548 | +0.04(+0.23%) |
Jan 29, 2024 | 16.50 | 17.50 | 16.40 | 17.05 | 35,812 | +0.68(+4.15%) |
Jan 26, 2024 | 16.36 | 16.68 | 16.01 | 16.37 | 24,343 | -0.12(-0.73%) |
Jan 25, 2024 | 16.99 | 17.03 | 16.25 | 16.49 | 39,976 | -0.06(-0.36%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.55 | 16.55 | 28,756 | -0.84(-4.83%) |
Jan 23, 2024 | 17.56 | 17.60 | 16.55 | 17.39 | 32,631 | +0.02(+0.12%) |
Jan 22, 2024 | 16.79 | 17.96 | 16.79 | 17.37 | 67,262 | +0.20(+1.16%) |
Jan 19, 2024 | 17.38 | 17.55 | 16.55 | 17.17 | 52,731 | -0.21(-1.21%) |
Jan 18, 2024 | 17.22 | 17.67 | 16.51 | 17.38 | 39,086 | -0.09(-0.52%) |
Jan 17, 2024 | 17.02 | 17.98 | 17.01 | 17.47 | 26,306 | +0.38(+2.22%) |
Jan 16, 2024 | 18.15 | 18.27 | 16.93 | 17.09 | 61,244 | -1.04(-5.74%) |
Jan 12, 2024 | 18.47 | 19.05 | 18.02 | 18.13 | 61,171 | -0.37(-2.00%) |
Jan 11, 2024 | 18.59 | 19.23 | 18.30 | 18.50 | 40,033 | -0.38(-2.01%) |
Jan 10, 2024 | 20.00 | 20.16 | 18.52 | 18.88 | 58,949 | -0.94(-4.74%) |
Jan 09, 2024 | 18.29 | 19.90 | 18.14 | 19.82 | 81,954 | +1.17(+6.27%) |
Jan 08, 2024 | 18.00 | 19.14 | 17.35 | 18.65 | 86,768 | +0.54(+2.98%) |
Jan 05, 2024 | 17.10 | 18.26 | 16.66 | 18.11 | 64,838 | +0.79(+4.56%) |
Jan 04, 2024 | 18.03 | 18.69 | 17.31 | 17.32 | 62,934 | -0.62(-3.46%) |
Jan 03, 2024 | 18.20 | 18.98 | 16.99 | 17.94 | 58,130 | -0.42(-2.29%) |
Jan 02, 2024 | 19.15 | 19.50 | 18.20 | 18.36 | 81,410 | -1.28(-6.52%) |
Dec 29, 2023 | 20.17 | 21.00 | 19.50 | 19.64 | 95,434 | -0.48(-2.39%) |
Dec 28, 2023 | 21.00 | 21.33 | 20.00 | 20.12 | 90,007 | -0.62(-2.99%) |
Dec 27, 2023 | 20.50 | 23.15 | 19.24 | 20.74 | 243,524 | +0.74(+3.70%) |
Dec 26, 2023 | 18.00 | 21.00 | 17.41 | 20.00 | 317,710 | +2.23(+12.55%) |
Dec 22, 2023 | 17.06 | 17.99 | 15.71 | 17.77 | 52,316 | +0.59(+3.43%) |
Dec 21, 2023 | 15.69 | 17.22 | 15.50 | 17.18 | 62,428 | +1.79(+11.63%) |
Dec 20, 2023 | 16.48 | 17.44 | 15.11 | 15.39 | 75,981 | -1.41(-8.39%) |
Dec 19, 2023 | 16.40 | 16.86 | 15.22 | 16.80 | 173,658 | +0.71(+4.41%) |
Dec 18, 2023 | 15.14 | 16.22 | 14.77 | 16.09 | 168,534 | +0.79(+5.16%) |
Dec 15, 2023 | 14.61 | 15.50 | 13.85 | 15.30 | 246,421 | +1.20(+8.51%) |
Dec 14, 2023 | 14.00 | 14.90 | 12.75 | 14.10 | 159,292 | +0.10(+0.71%) |
Dec 13, 2023 | 10.65 | 14.00 | 10.64 | 14.00 | 216,051 | +3.50(+33.33%) |
Dec 12, 2023 | 10.23 | 11.13 | 10.23 | 10.50 | 78,316 | -0.25(-2.33%) |
Dec 11, 2023 | 11.75 | 11.75 | 10.58 | 10.75 | 62,116 | -0.73(-6.36%) |
Dec 08, 2023 | 12.20 | 12.20 | 11.48 | 11.48 | 52,772 | -1.10(-8.74%) |
Dec 07, 2023 | 12.60 | 13.40 | 12.32 | 12.58 | 37,614 | +0.08(+0.64%) |
Dec 06, 2023 | 13.90 | 13.96 | 12.19 | 12.50 | 88,620 | -1.43(-10.27%) |
Dec 05, 2023 | 14.00 | 15.74 | 13.54 | 13.93 | 61,648 | -0.48(-3.33%) |
Dec 04, 2023 | 13.50 | 15.49 | 13.17 | 14.41 | 117,575 | +0.54(+3.89%) |
Dec 01, 2023 | 12.69 | 13.91 | 12.61 | 13.87 | 30,564 | +1.30(+10.34%) |
Nov 30, 2023 | 13.10 | 13.65 | 12.57 | 12.57 | 33,109 | -0.55(-4.19%) |
Nov 29, 2023 | 13.00 | 13.73 | 12.58 | 13.12 | 22,123 | -0.33(-2.45%) |
Nov 28, 2023 | 12.10 | 13.51 | 12.10 | 13.45 | 17,943 | +1.52(+12.74%) |
Nov 27, 2023 | 13.25 | 13.25 | 11.79 | 11.93 | 29,086 | -1.07(-8.23%) |
Nov 24, 2023 | 11.98 | 13.49 | 11.98 | 13.00 | 16,093 | +0.51(+4.08%) |
Nov 22, 2023 | 12.50 | 12.65 | 11.79 | 12.49 | 37,130 | +0.04(+0.32%) |
Nov 21, 2023 | 12.00 | 12.60 | 12.00 | 12.45 | 20,649 | +0.15(+1.22%) |
Nov 20, 2023 | 13.83 | 13.92 | 12.11 | 12.30 | 48,974 | -1.70(-12.14%) |
Nov 17, 2023 | 13.88 | 14.25 | 13.25 | 14.00 | 38,575 | +0.44(+3.24%) |
Nov 16, 2023 | 13.50 | 13.99 | 13.34 | 13.56 | 14,652 | +0.09(+0.67%) |
Nov 15, 2023 | 13.44 | 14.00 | 13.21 | 13.47 | 26,728 | +0.25(+1.89%) |
Nov 14, 2023 | 13.82 | 14.10 | 13.21 | 13.22 | 43,512 | -0.45(-3.29%) |
Nov 13, 2023 | 14.57 | 14.57 | 13.31 | 13.67 | 44,855 | -1.06(-7.20%) |
Nov 10, 2023 | 12.36 | 14.80 | 12.10 | 14.73 | 50,803 | +2.43(+19.76%) |
Nov 09, 2023 | 12.49 | 12.95 | 11.74 | 12.30 | 35,705 | -0.29(-2.30%) |
Nov 08, 2023 | 11.23 | 13.91 | 11.01 | 12.59 | 78,235 | +1.12(+9.72%) |
Nov 07, 2023 | 11.00 | 11.93 | 11.00 | 11.47 | 25,573 | +0.55(+5.08%) |
Nov 06, 2023 | 11.50 | 12.04 | 10.92 | 10.92 | 35,841 | -0.43(-3.79%) |
Nov 03, 2023 | 11.12 | 11.50 | 10.35 | 11.35 | 40,470 | +0.23(+2.07%) |
Nov 02, 2023 | 11.21 | 11.44 | 10.25 | 11.12 | 45,994 | +0.34(+3.15%) |
Nov 01, 2023 | 10.87 | 11.15 | 10.32 | 10.78 | 46,777 | +0.03(+0.28%) |
Oct 31, 2023 | 10.55 | 10.85 | 10.18 | 10.75 | 28,292 | +0.11(+1.03%) |
Oct 30, 2023 | 10.40 | 10.65 | 10.09 | 10.64 | 37,278 | +0.37(+3.60%) |
Oct 27, 2023 | 11.00 | 11.03 | 9.694 | 10.27 | 88,431 | -0.59(-5.43%) |
Oct 26, 2023 | 10.68 | 12.29 | 10.50 | 10.86 | 83,542 | -0.68(-5.89%) |
Oct 25, 2023 | 13.92 | 13.95 | 9.400 | 11.54 | 427,244 | -2.28(-16.50%) |
Oct 24, 2023 | 16.70 | 17.48 | 13.82 | 13.82 | 109,580 | -2.76(-16.65%) |
Oct 23, 2023 | 18.80 | 19.73 | 16.56 | 16.58 | 65,535 | -2.21(-11.76%) |
Oct 20, 2023 | 18.92 | 19.32 | 18.65 | 18.79 | 28,839 | -0.63(-3.24%) |
Oct 19, 2023 | 19.16 | 20.05 | 18.62 | 19.42 | 36,075 | -0.12(-0.61%) |
Oct 18, 2023 | 19.35 | 20.09 | 19.00 | 19.54 | 21,474 | +0.23(+1.19%) |
Oct 17, 2023 | 19.28 | 20.54 | 18.50 | 19.31 | 58,904 | +0.09(+0.47%) |
Oct 16, 2023 | 17.55 | 19.45 | 17.75 | 19.22 | 38,256 | +1.78(+10.21%) |
Oct 13, 2023 | 17.32 | 17.45 | 16.65 | 17.44 | 37,236 | +0.86(+5.19%) |
Oct 12, 2023 | 17.18 | 17.18 | 16.25 | 16.58 | 42,372 | -0.37(-2.18%) |
Oct 11, 2023 | 17.65 | 17.99 | 16.95 | 16.95 | 22,636 | -0.70(-3.97%) |
Oct 10, 2023 | 17.92 | 18.40 | 17.25 | 17.65 | 54,157 | -0.16(-0.90%) |
Oct 09, 2023 | 20.09 | 20.87 | 17.80 | 17.81 | 151,589 | -1.69(-8.67%) |
Oct 06, 2023 | 19.20 | 19.63 | 19.20 | 19.50 | 21,413 | +0.26(+1.35%) |
Oct 05, 2023 | 19.23 | 20.24 | 19.17 | 19.24 | 28,858 | -0.28(-1.43%) |
Oct 04, 2023 | 18.75 | 19.81 | 18.50 | 19.52 | 36,805 | +0.77(+4.11%) |
Oct 03, 2023 | 18.02 | 18.95 | 17.91 | 18.75 | 35,803 | +0.40(+2.18%) |
Oct 02, 2023 | 18.58 | 18.71 | 17.77 | 18.35 | 23,071 | +0.13(+0.71%) |
Sep 29, 2023 | 18.70 | 18.70 | 18.00 | 18.22 | 17,804 | -0.53(-2.83%) |
Sep 28, 2023 | 18.25 | 19.50 | 18.05 | 18.75 | 42,414 | +0.34(+1.85%) |
Sep 27, 2023 | 17.68 | 19.25 | 17.68 | 18.41 | 47,473 | +0.64(+3.60%) |
Sep 26, 2023 | 18.52 | 19.00 | 17.60 | 17.77 | 86,376 | -0.53(-2.90%) |
Sep 25, 2023 | 18.50 | 18.61 | 18.20 | 18.30 | 76,227 | +0.20(+1.10%) |
Sep 22, 2023 | 18.19 | 19.19 | 18.01 | 18.10 | 37,103 | +0.00(+0.00%) |
Sep 21, 2023 | 18.44 | 19.20 | 18.00 | 18.10 | 36,757 | -1.30(-6.70%) |
Sep 20, 2023 | 19.42 | 19.55 | 19.00 | 19.40 | 18,801 | +0.00(+0.00%) |
Sep 19, 2023 | 18.97 | 19.95 | 18.66 | 19.40 | 124,506 | +0.03(+0.15%) |
Sep 18, 2023 | 17.99 | 19.99 | 17.83 | 19.37 | 187,681 | +2.65(+15.85%) |
Sep 15, 2023 | 15.17 | 16.99 | 14.80 | 16.72 | 750,303 | +1.33(+8.64%) |
Sep 14, 2023 | 16.30 | 16.40 | 15.18 | 15.39 | 84,357 | -0.78(-4.82%) |
Sep 13, 2023 | 16.64 | 16.98 | 15.80 | 16.17 | 64,252 | -0.13(-0.80%) |
Sep 12, 2023 | 16.70 | 17.84 | 16.11 | 16.30 | 80,678 | -0.47(-2.80%) |
Sep 11, 2023 | 17.00 | 17.00 | 16.40 | 16.77 | 35,732 | -0.02(-0.12%) |
Sep 08, 2023 | 17.04 | 17.04 | 16.45 | 16.79 | 18,488 | +0.22(+1.33%) |
Sep 07, 2023 | 16.61 | 17.81 | 15.73 | 16.57 | 45,418 | -0.05(-0.30%) |
Sep 06, 2023 | 16.93 | 16.93 | 15.77 | 16.62 | 38,198 | +0.03(+0.18%) |
Sep 05, 2023 | 15.23 | 20.49 | 15.23 | 16.59 | 273,937 | +1.68(+11.27%) |
Sep 01, 2023 | 14.67 | 15.50 | 14.19 | 14.91 | 56,607 | +0.24(+1.64%) |
Aug 31, 2023 | 14.93 | 15.50 | 14.67 | 14.67 | 14,249 | -0.52(-3.42%) |
Aug 30, 2023 | 15.84 | 15.84 | 14.81 | 15.19 | 24,112 | -0.41(-2.63%) |
Aug 29, 2023 | 15.33 | 16.07 | 15.00 | 15.60 | 40,189 | +0.66(+4.42%) |
Aug 28, 2023 | 15.05 | 16.27 | 14.64 | 14.94 | 64,237 | -0.26(-1.71%) |
Aug 25, 2023 | 15.29 | 16.46 | 15.12 | 15.20 | 22,190 | -0.92(-5.71%) |
Aug 24, 2023 | 16.50 | 16.50 | 15.75 | 16.12 | 12,693 | -0.33(-2.01%) |
Aug 23, 2023 | 16.37 | 16.66 | 16.20 | 16.45 | 19,251 | +0.10(+0.61%) |
Aug 22, 2023 | 16.46 | 17.07 | 16.01 | 16.35 | 34,569 | -0.54(-3.20%) |
Aug 21, 2023 | 16.75 | 17.35 | 16.36 | 16.89 | 20,518 | +0.29(+1.75%) |
Aug 18, 2023 | 16.53 | 17.37 | 16.26 | 16.60 | 22,639 | -0.13(-0.78%) |
Aug 17, 2023 | 17.51 | 18.20 | 16.61 | 16.73 | 21,900 | -1.28(-7.11%) |
Aug 16, 2023 | 18.40 | 18.90 | 17.62 | 18.01 | 20,068 | -0.73(-3.90%) |
Aug 15, 2023 | 17.37 | 19.59 | 17.37 | 18.74 | 62,552 | +0.70(+3.88%) |
Aug 14, 2023 | 18.23 | 18.75 | 17.51 | 18.04 | 20,425 | -0.85(-4.50%) |
Aug 11, 2023 | 18.90 | 19.00 | 18.01 | 18.89 | 33,815 | -0.01(-0.05%) |
Aug 10, 2023 | 18.50 | 21.45 | 18.50 | 18.90 | 64,788 | -1.59(-7.76%) |
Aug 09, 2023 | 20.35 | 21.77 | 20.35 | 20.49 | 41,004 | -0.44(-2.10%) |
Aug 08, 2023 | 21.95 | 22.17 | 20.61 | 20.93 | 29,984 | -0.85(-3.90%) |
Aug 07, 2023 | 21.07 | 22.10 | 21.00 | 21.78 | 35,496 | +0.09(+0.41%) |
Aug 04, 2023 | 20.91 | 22.36 | 20.51 | 21.69 | 30,200 | +1.14(+5.55%) |
Aug 03, 2023 | 20.70 | 21.05 | 19.49 | 20.55 | 30,366 | +1.04(+5.33%) |
Aug 02, 2023 | 19.11 | 20.08 | 18.38 | 19.51 | 46,766 | -0.75(-3.70%) |
Aug 01, 2023 | 19.48 | 20.71 | 19.48 | 20.26 | 37,259 | +0.26(+1.30%) |
Jul 31, 2023 | 19.90 | 20.70 | 18.19 | 20.00 | 42,266 | +1.40(+7.53%) |
Jul 28, 2023 | 17.30 | 19.23 | 17.30 | 18.60 | 30,127 | +1.54(+9.03%) |
Jul 27, 2023 | 17.82 | 18.60 | 16.84 | 17.06 | 48,045 | -0.98(-5.43%) |
Jul 26, 2023 | 18.31 | 18.73 | 17.41 | 18.04 | 17,561 | -0.51(-2.75%) |
Jul 25, 2023 | 16.22 | 19.48 | 16.20 | 18.55 | 36,740 | +2.01(+12.15%) |
Jul 24, 2023 | 18.19 | 18.70 | 16.29 | 16.54 | 68,259 | -1.65(-9.07%) |
Jul 21, 2023 | 19.58 | 19.78 | 17.53 | 18.19 | 84,765 | -0.71(-3.76%) |
Jul 20, 2023 | 20.74 | 21.28 | 18.19 | 18.90 | 40,794 | -1.43(-7.03%) |
Jul 19, 2023 | 22.98 | 22.98 | 20.15 | 20.33 | 81,223 | -1.78(-8.05%) |
Jul 18, 2023 | 23.69 | 24.61 | 21.12 | 22.11 | 60,358 | -1.76(-7.37%) |
Jul 17, 2023 | 20.66 | 24.31 | 20.25 | 23.87 | 97,585 | +3.35(+16.33%) |
Jul 14, 2023 | 21.37 | 22.28 | 20.41 | 20.52 | 29,594 | -1.00(-4.65%) |
Jul 13, 2023 | 20.40 | 22.00 | 19.56 | 21.52 | 65,075 | +1.39(+6.91%) |
Jul 12, 2023 | 20.28 | 21.00 | 19.09 | 20.13 | 93,786 | -0.18(-0.89%) |
Jul 11, 2023 | 18.20 | 20.58 | 17.97 | 20.31 | 110,228 | +1.68(+9.02%) |
Jul 10, 2023 | 18.88 | 19.58 | 17.82 | 18.63 | 99,939 | +0.33(+1.80%) |
Jul 07, 2023 | 15.50 | 18.79 | 15.30 | 18.30 | 280,173 | +2.79(+17.99%) |
Jul 06, 2023 | 12.49 | 15.97 | 11.72 | 15.51 | 168,972 | +2.83(+22.32%) |
Jul 05, 2023 | 10.50 | 13.99 | 10.29 | 12.68 | 265,794 | +2.69(+26.93%) |
Jul 03, 2023 | 10.25 | 10.43 | 9.565 | 9.990 | 50,763 | -0.51(-4.86%) |
Jun 30, 2023 | 11.00 | 11.25 | 10.25 | 10.50 | 44,069 | -0.60(-5.41%) |
Jun 29, 2023 | 10.40 | 11.48 | 10.16 | 11.10 | 162,733 | +0.59(+5.61%) |
Jun 28, 2023 | 10.44 | 10.70 | 8.900 | 10.51 | 301,409 | +0.51(+5.10%) |
Jun 27, 2023 | 12.76 | 13.14 | 9.990 | 10.00 | 265,774 | -2.98(-22.96%) |
Jun 26, 2023 | 13.50 | 13.51 | 12.53 | 12.98 | 80,232 | -0.42(-3.13%) |
Jun 23, 2023 | 14.38 | 14.82 | 13.30 | 13.40 | 333,002 | -1.42(-9.58%) |
Jun 22, 2023 | 16.49 | 16.49 | 14.76 | 14.82 | 70,763 | -1.04(-6.56%) |
Jun 21, 2023 | 16.50 | 17.23 | 15.01 | 15.86 | 86,548 | -0.42(-2.58%) |
Jun 20, 2023 | 16.01 | 17.87 | 15.69 | 16.28 | 91,492 | -0.65(-3.84%) |
Jun 16, 2023 | 17.99 | 18.24 | 16.45 | 16.93 | 102,224 | -1.06(-5.89%) |
Jun 15, 2023 | 17.00 | 18.86 | 16.00 | 17.99 | 92,560 | +1.75(+10.78%) |
Jun 14, 2023 | 16.51 | 18.01 | 15.83 | 16.24 | 88,844 | -0.17(-1.04%) |
Jun 13, 2023 | 22.75 | 22.80 | 15.51 | 16.41 | 204,846 | -6.79(-29.27%) |
Jun 12, 2023 | 24.00 | 24.25 | 22.50 | 23.20 | 48,705 | -1.15(-4.72%) |
Jun 09, 2023 | 25.30 | 26.62 | 22.67 | 24.35 | 96,292 | -1.34(-5.22%) |
Jun 08, 2023 | 22.93 | 25.94 | 22.93 | 25.69 | 186,973 | +1.47(+6.07%) |
Jun 07, 2023 | 24.67 | 25.66 | 23.13 | 24.22 | 163,138 | -0.45(-1.82%) |
Jun 06, 2023 | 20.89 | 25.50 | 20.55 | 24.67 | 55,767 | +3.55(+16.81%) |
Jun 05, 2023 | 21.24 | 21.67 | 20.00 | 21.12 | 59,841 | -3.28(-13.44%) |
Jun 02, 2023 | 26.06 | 29.18 | 23.25 | 24.40 | 25,951 | -1.65(-6.33%) |