Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.23 | 14.47 | 14.06 | 14.31 | 159,788 | +0.17(+1.20%) |
May 30, 2024 | 13.91 | 14.53 | 13.68 | 14.14 | 150,315 | +0.27(+1.95%) |
May 29, 2024 | 14.11 | 14.22 | 13.74 | 13.87 | 106,767 | -0.50(-3.45%) |
May 28, 2024 | 14.64 | 14.72 | 14.31 | 14.37 | 123,778 | -0.19(-1.27%) |
May 24, 2024 | 14.34 | 14.58 | 14.04 | 14.55 | 135,118 | +0.21(+1.46%) |
May 23, 2024 | 14.72 | 14.77 | 14.12 | 14.34 | 180,031 | -0.36(-2.45%) |
May 22, 2024 | 14.83 | 14.93 | 14.34 | 14.70 | 110,500 | -0.21(-1.41%) |
May 21, 2024 | 15.17 | 15.17 | 14.73 | 14.91 | 142,924 | -0.37(-2.42%) |
May 20, 2024 | 15.05 | 15.40 | 14.89 | 15.28 | 245,734 | +0.24(+1.60%) |
May 17, 2024 | 15.09 | 15.21 | 14.90 | 15.04 | 132,094 | -0.21(-1.38%) |
May 16, 2024 | 14.75 | 15.39 | 14.71 | 15.25 | 163,312 | +0.50(+3.39%) |
May 15, 2024 | 14.90 | 14.99 | 14.52 | 14.75 | 261,199 | -0.01(-0.07%) |
May 14, 2024 | 14.30 | 14.91 | 13.99 | 14.76 | 398,924 | +0.58(+4.09%) |
May 13, 2024 | 13.38 | 14.30 | 13.38 | 14.18 | 472,005 | +0.58(+4.26%) |
May 10, 2024 | 13.46 | 13.62 | 13.01 | 13.60 | 411,398 | +0.28(+2.10%) |
May 09, 2024 | 12.79 | 13.37 | 12.09 | 13.32 | 301,776 | +0.60(+4.68%) |
May 08, 2024 | 12.53 | 12.88 | 12.25 | 12.72 | 260,203 | +0.08(+0.67%) |
May 07, 2024 | 12.33 | 12.75 | 12.21 | 12.64 | 384,576 | +0.31(+2.51%) |
May 06, 2024 | 12.15 | 12.50 | 12.00 | 12.33 | 161,828 | +0.25(+2.07%) |
May 03, 2024 | 12.17 | 12.33 | 11.99 | 12.08 | 204,169 | +0.14(+1.17%) |
May 02, 2024 | 12.09 | 12.09 | 11.80 | 11.94 | 184,902 | +0.01(+0.08%) |
May 01, 2024 | 11.50 | 12.07 | 11.46 | 11.93 | 158,793 | +0.47(+4.10%) |
Apr 30, 2024 | 11.50 | 11.80 | 11.43 | 11.46 | 235,823 | -0.18(-1.55%) |
Apr 29, 2024 | 11.67 | 12.09 | 11.61 | 11.64 | 195,502 | +0.05(+0.43%) |
Apr 26, 2024 | 11.34 | 11.78 | 10.89 | 11.59 | 178,042 | +0.29(+2.57%) |
Apr 25, 2024 | 11.19 | 11.79 | 11.14 | 11.30 | 228,415 | -0.06(-0.53%) |
Apr 24, 2024 | 11.04 | 11.37 | 11.04 | 11.36 | 217,159 | +0.21(+1.88%) |
Apr 23, 2024 | 10.99 | 11.27 | 10.87 | 11.15 | 140,770 | +0.12(+1.09%) |
Apr 22, 2024 | 11.46 | 11.46 | 11.03 | 11.03 | 256,559 | -0.41(-3.58%) |
Apr 19, 2024 | 10.84 | 11.50 | 10.74 | 11.44 | 253,029 | +0.60(+5.54%) |
Apr 18, 2024 | 10.91 | 11.20 | 10.75 | 10.84 | 170,482 | -0.08(-0.73%) |
Apr 17, 2024 | 10.72 | 11.14 | 10.69 | 10.92 | 162,687 | +0.25(+2.34%) |
Apr 16, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 180,998 | -0.17(-1.57%) |
Apr 15, 2024 | 11.39 | 11.43 | 10.74 | 10.84 | 236,151 | -0.53(-4.66%) |
Apr 12, 2024 | 11.38 | 11.56 | 11.24 | 11.37 | 260,743 | -0.05(-0.44%) |
Apr 11, 2024 | 11.47 | 11.72 | 11.20 | 11.42 | 206,087 | +0.01(+0.09%) |
Apr 10, 2024 | 11.73 | 11.73 | 11.27 | 11.41 | 161,406 | -0.72(-5.94%) |
Apr 09, 2024 | 11.41 | 12.14 | 11.41 | 12.13 | 179,516 | +0.80(+7.06%) |
Apr 08, 2024 | 10.90 | 11.50 | 10.84 | 11.33 | 215,537 | +0.54(+5.00%) |
Apr 05, 2024 | 11.07 | 11.20 | 10.74 | 10.79 | 248,050 | -0.29(-2.62%) |
Apr 04, 2024 | 11.34 | 11.58 | 11.02 | 11.08 | 300,405 | -0.11(-0.98%) |
Apr 03, 2024 | 11.19 | 11.50 | 11.15 | 11.19 | 158,250 | -0.06(-0.53%) |
Apr 02, 2024 | 11.38 | 11.38 | 11.16 | 11.25 | 138,622 | -0.27(-2.34%) |
Apr 01, 2024 | 11.64 | 11.86 | 11.43 | 11.52 | 196,265 | -0.13(-1.12%) |
Mar 28, 2024 | 11.48 | 11.61 | 11.61 | 11.65 | 241,785 | +0.15(+1.30%) |
Mar 27, 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 247,883 | +0.14(+1.23%) |
Mar 26, 2024 | 11.82 | 11.86 | 11.34 | 11.36 | 210,790 | -0.43(-3.65%) |
Mar 25, 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 153,525 | -0.01(-0.08%) |
Mar 22, 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 215,067 | -0.19(-1.58%) |
Mar 21, 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 326,150 | -0.53(-4.23%) |
Mar 20, 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 329,757 | +0.45(+3.73%) |
Mar 19, 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 243,402 | -0.01(-0.08%) |
Mar 18, 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 254,114 | -0.26(-2.11%) |
Mar 15, 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 233,099 | +0.27(+2.24%) |
Mar 14, 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 213,816 | -0.28(-2.27%) |
Mar 13, 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 129,181 | -0.20(-1.59%) |
Mar 12, 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 147,872 | +0.00(+0.00%) |
Mar 11, 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 318,019 | -0.02(-0.16%) |
Mar 08, 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 132,027 | -0.23(-1.80%) |
Mar 07, 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 114,084 | -0.08(-0.62%) |
Mar 06, 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 234,065 | +0.12(+0.94%) |
Mar 05, 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 170,217 | -0.36(-2.74%) |
Mar 04, 2024 | 13.21 | 13.45 | 13.11 | 13.12 | 157,301 | -0.09(-0.68%) |
Mar 01, 2024 | 13.20 | 13.49 | 12.77 | 13.21 | 229,249 | -0.12(-0.90%) |
Feb 29, 2024 | 13.37 | 14.67 | 13.12 | 13.33 | 584,250 | +0.94(+7.59%) |
Feb 28, 2024 | 12.27 | 12.64 | 12.00 | 12.39 | 490,856 | -0.22(-1.74%) |
Feb 27, 2024 | 12.26 | 12.69 | 12.20 | 12.61 | 232,690 | +0.38(+3.11%) |
Feb 26, 2024 | 12.23 | 12.65 | 12.10 | 12.23 | 243,299 | -0.04(-0.33%) |
Feb 23, 2024 | 12.23 | 12.54 | 12.15 | 12.27 | 211,436 | +0.27(+2.25%) |
Feb 22, 2024 | 12.23 | 12.27 | 12.00 | 12.00 | 146,911 | -0.21(-1.72%) |
Feb 21, 2024 | 12.25 | 12.28 | 12.00 | 12.21 | 162,484 | -0.05(-0.41%) |
Feb 20, 2024 | 12.20 | 12.45 | 12.02 | 12.26 | 146,569 | +0.03(+0.25%) |
Feb 16, 2024 | 12.45 | 12.57 | 12.18 | 12.23 | 133,153 | -0.34(-2.70%) |
Feb 15, 2024 | 12.60 | 12.88 | 12.47 | 12.57 | 216,305 | +0.11(+0.88%) |
Feb 14, 2024 | 12.27 | 12.48 | 12.09 | 12.46 | 132,179 | +0.34(+2.81%) |
Feb 13, 2024 | 12.41 | 12.60 | 12.00 | 12.12 | 140,106 | -0.76(-5.90%) |
Feb 12, 2024 | 12.07 | 13.09 | 12.07 | 12.88 | 208,597 | +0.68(+5.57%) |
Feb 09, 2024 | 12.12 | 12.30 | 12.03 | 12.20 | 106,844 | +0.10(+0.83%) |
Feb 08, 2024 | 12.22 | 12.46 | 12.06 | 12.10 | 180,205 | -0.05(-0.41%) |
Feb 07, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 305,797 | +0.16(+1.33%) |
Feb 06, 2024 | 11.97 | 12.19 | 11.97 | 11.99 | 157,656 | -0.01(-0.08%) |
Feb 05, 2024 | 12.12 | 12.21 | 11.90 | 12.00 | 271,343 | -0.37(-2.99%) |
Feb 02, 2024 | 12.42 | 12.51 | 12.00 | 12.37 | 214,428 | -0.28(-2.21%) |
Feb 01, 2024 | 12.50 | 12.89 | 12.41 | 12.65 | 236,169 | +0.21(+1.69%) |
Jan 31, 2024 | 13.12 | 13.24 | 12.42 | 12.44 | 155,450 | -0.82(-6.18%) |
Jan 30, 2024 | 13.56 | 13.56 | 13.14 | 13.26 | 230,867 | -0.30(-2.21%) |
Jan 29, 2024 | 13.24 | 13.62 | 13.00 | 13.56 | 141,241 | +0.20(+1.50%) |
Jan 26, 2024 | 13.07 | 13.44 | 13.04 | 13.36 | 106,314 | +0.24(+1.83%) |
Jan 25, 2024 | 13.72 | 13.79 | 13.06 | 13.12 | 147,092 | -0.43(-3.17%) |
Jan 24, 2024 | 14.31 | 14.35 | 13.46 | 13.55 | 222,844 | -0.65(-4.58%) |
Jan 23, 2024 | 14.04 | 14.38 | 13.60 | 14.20 | 366,816 | +0.26(+1.87%) |
Jan 22, 2024 | 13.35 | 13.95 | 13.30 | 13.94 | 234,869 | +0.67(+5.05%) |
Jan 19, 2024 | 12.88 | 13.29 | 12.58 | 13.27 | 224,754 | +0.44(+3.43%) |
Jan 18, 2024 | 12.61 | 12.85 | 12.39 | 12.83 | 165,216 | +0.31(+2.48%) |
Jan 17, 2024 | 12.59 | 12.59 | 12.05 | 12.52 | 207,510 | +0.07(+0.56%) |
Jan 16, 2024 | 12.45 | 12.51 | 12.10 | 12.45 | 250,248 | -0.19(-1.50%) |
Jan 12, 2024 | 12.31 | 12.77 | 12.31 | 12.64 | 147,285 | +0.44(+3.61%) |
Jan 11, 2024 | 12.44 | 12.57 | 11.99 | 12.20 | 175,116 | -0.31(-2.48%) |
Jan 10, 2024 | 12.57 | 12.91 | 12.48 | 12.51 | 283,246 | -0.12(-0.95%) |
Jan 09, 2024 | 11.82 | 12.63 | 11.69 | 12.63 | 326,877 | +0.63(+5.25%) |
Jan 08, 2024 | 12.24 | 12.34 | 11.99 | 12.00 | 182,775 | -0.01(-0.08%) |
Jan 05, 2024 | 11.94 | 12.19 | 11.78 | 12.01 | 263,133 | +0.04(+0.33%) |
Jan 04, 2024 | 11.93 | 12.29 | 11.93 | 11.97 | 159,255 | +0.04(+0.34%) |
Jan 03, 2024 | 12.63 | 12.63 | 11.93 | 11.93 | 216,073 | -0.89(-6.94%) |
Jan 02, 2024 | 13.00 | 13.14 | 12.66 | 12.82 | 139,433 | -0.25(-1.91%) |
Dec 29, 2023 | 13.38 | 13.63 | 12.97 | 13.07 | 299,898 | -0.36(-2.68%) |
Dec 28, 2023 | 12.74 | 13.49 | 12.74 | 13.43 | 343,129 | +0.63(+4.92%) |
Dec 27, 2023 | 12.50 | 12.82 | 12.42 | 12.80 | 145,101 | +0.30(+2.40%) |
Dec 26, 2023 | 12.58 | 12.64 | 12.34 | 12.50 | 135,342 | -0.08(-0.64%) |
Dec 22, 2023 | 12.53 | 12.65 | 12.45 | 12.58 | 101,373 | +0.29(+2.36%) |
Dec 21, 2023 | 12.04 | 12.35 | 12.02 | 12.29 | 121,206 | +0.28(+2.33%) |
Dec 20, 2023 | 12.34 | 12.60 | 11.97 | 12.01 | 269,532 | -0.39(-3.15%) |
Dec 19, 2023 | 12.08 | 12.43 | 12.06 | 12.40 | 363,427 | +0.35(+2.90%) |
Dec 18, 2023 | 12.69 | 12.77 | 11.97 | 12.05 | 290,885 | -0.56(-4.44%) |
Dec 15, 2023 | 12.55 | 12.98 | 12.46 | 12.61 | 514,421 | +0.05(+0.40%) |
Dec 14, 2023 | 12.57 | 12.77 | 12.13 | 12.56 | 498,125 | +0.08(+0.64%) |
Dec 13, 2023 | 12.06 | 12.53 | 12.02 | 12.48 | 270,594 | +0.42(+3.48%) |
Dec 12, 2023 | 12.33 | 12.33 | 11.98 | 12.06 | 253,457 | -0.30(-2.43%) |
Dec 11, 2023 | 12.27 | 12.45 | 12.20 | 12.36 | 168,178 | -0.06(-0.48%) |
Dec 08, 2023 | 12.67 | 12.79 | 12.33 | 12.42 | 208,434 | -0.25(-1.97%) |
Dec 07, 2023 | 12.20 | 12.89 | 12.15 | 12.67 | 321,291 | +0.51(+4.19%) |
Dec 06, 2023 | 12.53 | 12.66 | 12.15 | 12.16 | 202,625 | -0.29(-2.33%) |
Dec 05, 2023 | 12.67 | 12.78 | 12.39 | 12.45 | 244,772 | -0.33(-2.58%) |
Dec 04, 2023 | 12.42 | 13.01 | 12.26 | 12.78 | 339,407 | +0.40(+3.23%) |
Dec 01, 2023 | 11.97 | 12.64 | 11.95 | 12.38 | 413,066 | +0.36(+3.00%) |
Nov 30, 2023 | 11.96 | 12.19 | 11.93 | 12.02 | 412,814 | +0.07(+0.59%) |
Nov 29, 2023 | 12.07 | 12.30 | 11.88 | 11.95 | 280,213 | -0.05(-0.42%) |
Nov 28, 2023 | 12.06 | 12.23 | 11.85 | 12.00 | 405,291 | -0.09(-0.74%) |
Nov 27, 2023 | 12.31 | 12.33 | 11.98 | 12.09 | 283,458 | -0.28(-2.26%) |
Nov 24, 2023 | 12.22 | 12.45 | 12.15 | 12.37 | 140,108 | +0.15(+1.23%) |
Nov 22, 2023 | 12.14 | 12.37 | 11.91 | 12.22 | 529,901 | +0.08(+0.66%) |
Nov 21, 2023 | 12.44 | 12.53 | 12.00 | 12.14 | 454,273 | -0.38(-3.04%) |
Nov 20, 2023 | 12.63 | 12.72 | 12.29 | 12.52 | 525,406 | -0.17(-1.34%) |
Nov 17, 2023 | 12.83 | 12.89 | 12.61 | 12.69 | 293,160 | -0.05(-0.39%) |
Nov 16, 2023 | 12.68 | 12.98 | 12.44 | 12.74 | 338,616 | +0.04(+0.31%) |
Nov 15, 2023 | 13.17 | 13.58 | 12.68 | 12.70 | 468,019 | -0.49(-3.71%) |
Nov 14, 2023 | 13.01 | 13.25 | 12.87 | 13.19 | 454,099 | +0.53(+4.19%) |
Nov 13, 2023 | 12.58 | 13.09 | 12.52 | 12.66 | 354,800 | +0.00(+0.00%) |
Nov 10, 2023 | 12.81 | 12.91 | 12.46 | 12.66 | 430,941 | -0.23(-1.78%) |
Nov 09, 2023 | 12.56 | 13.30 | 12.30 | 12.89 | 858,573 | +0.13(+1.02%) |
Nov 08, 2023 | 12.04 | 13.14 | 11.85 | 12.76 | 1,203,996 | +0.66(+5.45%) |
Nov 07, 2023 | 11.75 | 12.22 | 11.21 | 12.10 | 1,541,737 | +1.84(+17.93%) |
Nov 06, 2023 | 10.25 | 10.46 | 9.985 | 10.26 | 611,983 | +0.15(+1.48%) |
Nov 03, 2023 | 9.870 | 10.22 | 9.870 | 10.11 | 648,846 | +0.39(+4.01%) |
Nov 02, 2023 | 9.490 | 9.860 | 9.470 | 9.720 | 448,657 | +0.42(+4.52%) |
Nov 01, 2023 | 9.220 | 9.350 | 9.100 | 9.300 | 251,254 | +0.02(+0.22%) |
Oct 31, 2023 | 9.080 | 9.330 | 9.070 | 9.280 | 535,162 | +0.16(+1.75%) |
Oct 30, 2023 | 8.820 | 9.140 | 8.675 | 9.120 | 217,945 | +0.39(+4.47%) |
Oct 27, 2023 | 8.830 | 8.940 | 8.710 | 8.730 | 263,115 | -0.08(-0.91%) |
Oct 26, 2023 | 8.630 | 8.990 | 8.630 | 8.810 | 239,131 | +0.22(+2.56%) |
Oct 25, 2023 | 8.520 | 8.590 | 8.250 | 8.590 | 321,609 | +0.04(+0.47%) |
Oct 24, 2023 | 8.730 | 8.950 | 8.440 | 8.550 | 545,501 | -0.08(-0.93%) |
Oct 23, 2023 | 8.790 | 8.940 | 8.620 | 8.630 | 225,903 | -0.28(-3.14%) |
Oct 20, 2023 | 8.760 | 9.170 | 8.630 | 8.910 | 566,124 | +0.15(+1.71%) |
Oct 19, 2023 | 8.520 | 8.960 | 8.420 | 8.760 | 493,245 | +0.15(+1.74%) |
Oct 18, 2023 | 9.000 | 9.000 | 8.540 | 8.610 | 257,540 | -0.48(-5.28%) |
Oct 17, 2023 | 8.790 | 9.430 | 8.790 | 9.090 | 347,613 | +0.24(+2.71%) |
Oct 16, 2023 | 8.270 | 8.890 | 8.310 | 8.850 | 632,337 | +0.67(+8.26%) |
Oct 13, 2023 | 8.320 | 8.370 | 7.945 | 8.175 | 693,073 | -0.15(-1.86%) |
Oct 12, 2023 | 9.000 | 9.000 | 8.140 | 8.330 | 563,879 | -0.61(-6.82%) |
Oct 11, 2023 | 9.180 | 9.310 | 8.745 | 8.940 | 519,562 | -0.21(-2.30%) |
Oct 10, 2023 | 9.310 | 9.485 | 9.140 | 9.150 | 612,241 | +0.01(+0.11%) |
Oct 09, 2023 | 9.070 | 9.315 | 9.000 | 9.140 | 1,635,709 | +0.05(+0.55%) |
Oct 06, 2023 | 9.240 | 9.320 | 9.070 | 9.090 | 249,578 | -0.24(-2.57%) |
Oct 05, 2023 | 9.300 | 9.350 | 9.060 | 9.330 | 151,941 | -0.05(-0.53%) |
Oct 04, 2023 | 9.710 | 9.710 | 9.270 | 9.380 | 146,864 | -0.26(-2.70%) |
Oct 03, 2023 | 9.590 | 9.965 | 9.520 | 9.640 | 207,209 | -0.09(-0.92%) |
Oct 02, 2023 | 10.34 | 10.34 | 9.660 | 9.730 | 290,401 | -0.65(-6.26%) |
Sep 29, 2023 | 10.27 | 10.49 | 10.11 | 10.38 | 557,859 | +0.29(+2.87%) |
Sep 28, 2023 | 10.07 | 10.45 | 9.980 | 10.09 | 348,418 | +0.03(+0.30%) |
Sep 27, 2023 | 10.01 | 10.13 | 9.780 | 10.06 | 205,748 | +0.14(+1.41%) |
Sep 26, 2023 | 10.03 | 10.09 | 9.815 | 9.920 | 297,746 | -0.13(-1.29%) |
Sep 25, 2023 | 9.710 | 10.06 | 9.980 | 10.05 | 288,793 | +0.31(+3.18%) |
Sep 22, 2023 | 9.590 | 9.805 | 9.490 | 9.740 | 351,144 | +0.24(+2.53%) |
Sep 21, 2023 | 9.570 | 9.750 | 9.490 | 9.500 | 316,250 | -0.24(-2.46%) |
Sep 20, 2023 | 9.650 | 10.15 | 9.650 | 9.740 | 521,891 | +0.16(+1.67%) |
Sep 19, 2023 | 9.090 | 9.705 | 9.060 | 9.580 | 923,970 | +0.45(+4.93%) |
Sep 18, 2023 | 9.270 | 9.500 | 9.010 | 9.130 | 1,129,861 | -0.13(-1.40%) |
Sep 15, 2023 | 9.430 | 9.560 | 9.260 | 9.260 | 431,714 | -0.23(-2.42%) |
Sep 14, 2023 | 9.380 | 9.655 | 9.380 | 9.490 | 317,956 | +0.23(+2.48%) |
Sep 13, 2023 | 9.410 | 9.470 | 9.120 | 9.260 | 447,162 | -0.16(-1.70%) |
Sep 12, 2023 | 9.340 | 9.640 | 9.340 | 9.420 | 253,259 | -0.09(-0.95%) |
Sep 11, 2023 | 9.510 | 9.730 | 9.480 | 9.510 | 374,300 | -0.10(-1.04%) |
Sep 08, 2023 | 9.400 | 9.710 | 9.375 | 9.610 | 386,675 | +0.23(+2.51%) |
Sep 07, 2023 | 9.460 | 9.470 | 9.150 | 9.375 | 316,029 | -0.22(-2.34%) |
Sep 06, 2023 | 9.690 | 9.800 | 9.510 | 9.600 | 278,226 | -0.17(-1.74%) |
Sep 05, 2023 | 9.950 | 10.04 | 9.770 | 9.770 | 277,943 | -0.29(-2.88%) |
Sep 01, 2023 | 10.03 | 10.17 | 9.950 | 10.06 | 217,787 | +0.16(+1.62%) |
Aug 31, 2023 | 10.06 | 10.22 | 9.850 | 9.900 | 226,343 | -0.19(-1.88%) |
Aug 30, 2023 | 9.970 | 10.24 | 9.893 | 10.09 | 276,514 | +0.06(+0.60%) |
Aug 29, 2023 | 9.760 | 10.09 | 9.700 | 10.03 | 362,494 | +0.24(+2.45%) |
Aug 28, 2023 | 9.940 | 10.11 | 9.770 | 9.790 | 243,518 | -0.14(-1.41%) |
Aug 25, 2023 | 9.730 | 10.16 | 9.670 | 9.930 | 474,615 | +0.21(+2.16%) |
Aug 24, 2023 | 10.00 | 10.12 | 9.710 | 9.720 | 585,733 | -0.37(-3.67%) |
Aug 23, 2023 | 10.06 | 10.33 | 10.00 | 10.09 | 636,072 | +0.06(+0.60%) |
Aug 22, 2023 | 9.820 | 10.23 | 9.800 | 10.03 | 896,666 | +0.31(+3.19%) |
Aug 21, 2023 | 9.350 | 9.750 | 9.350 | 9.720 | 1,609,745 | +0.37(+3.96%) |
Aug 18, 2023 | 9.420 | 9.600 | 9.321 | 9.350 | 1,337,841 | -0.25(-2.60%) |
Aug 17, 2023 | 9.970 | 9.970 | 9.590 | 9.600 | 666,437 | -0.27(-2.74%) |
Aug 16, 2023 | 10.08 | 10.20 | 9.830 | 9.870 | 1,338,799 | -0.37(-3.61%) |
Aug 15, 2023 | 10.47 | 10.84 | 10.19 | 10.24 | 500,926 | -0.40(-3.76%) |
Aug 14, 2023 | 9.870 | 10.74 | 9.790 | 10.64 | 587,392 | +0.68(+6.83%) |
Aug 11, 2023 | 10.07 | 10.32 | 9.860 | 9.960 | 734,806 | -0.24(-2.35%) |
Aug 10, 2023 | 8.800 | 10.83 | 8.800 | 10.20 | 1,987,346 | -1.78(-14.86%) |
Aug 09, 2023 | 12.02 | 12.15 | 11.90 | 11.98 | 948,171 | -0.33(-2.68%) |
Aug 08, 2023 | 12.17 | 12.36 | 11.94 | 12.31 | 739,854 | +0.11(+0.90%) |
Aug 07, 2023 | 12.29 | 12.35 | 11.71 | 12.20 | 736,262 | -0.10(-0.81%) |
Aug 04, 2023 | 12.59 | 12.98 | 12.29 | 12.30 | 500,607 | -0.29(-2.30%) |
Aug 03, 2023 | 11.80 | 12.69 | 11.78 | 12.59 | 1,007,054 | +0.78(+6.60%) |
Aug 02, 2023 | 11.98 | 12.08 | 11.61 | 11.81 | 299,389 | -0.39(-3.20%) |
Aug 01, 2023 | 12.05 | 12.58 | 12.00 | 12.20 | 579,273 | +0.14(+1.16%) |
Jul 31, 2023 | 12.05 | 12.21 | 11.97 | 12.06 | 302,147 | +0.03(+0.25%) |
Jul 28, 2023 | 11.90 | 12.09 | 11.66 | 12.03 | 439,082 | +0.31(+2.65%) |
Jul 27, 2023 | 12.08 | 12.28 | 11.72 | 11.72 | 853,531 | -0.27(-2.25%) |
Jul 26, 2023 | 11.83 | 12.03 | 11.75 | 11.99 | 367,148 | +0.13(+1.10%) |
Jul 25, 2023 | 11.91 | 12.15 | 11.75 | 11.86 | 342,741 | -0.10(-0.84%) |
Jul 24, 2023 | 11.85 | 12.08 | 11.74 | 11.96 | 233,323 | +0.07(+0.59%) |
Jul 21, 2023 | 12.09 | 12.09 | 11.55 | 11.89 | 290,026 | -0.04(-0.34%) |
Jul 20, 2023 | 12.39 | 12.43 | 11.82 | 11.93 | 304,100 | -0.53(-4.25%) |
Jul 19, 2023 | 12.33 | 12.80 | 12.19 | 12.46 | 363,084 | +0.26(+2.13%) |
Jul 18, 2023 | 12.15 | 12.23 | 11.98 | 12.20 | 241,250 | +0.07(+0.58%) |
Jul 17, 2023 | 12.01 | 12.38 | 11.94 | 12.13 | 331,196 | +0.13(+1.08%) |
Jul 14, 2023 | 12.81 | 13.00 | 11.96 | 12.00 | 587,092 | -1.31(-9.84%) |
Jul 13, 2023 | 12.52 | 13.42 | 12.52 | 13.31 | 360,609 | +0.87(+6.99%) |
Jul 12, 2023 | 12.67 | 12.84 | 12.23 | 12.44 | 300,058 | -0.02(-0.16%) |
Jul 11, 2023 | 12.25 | 12.49 | 12.08 | 12.46 | 446,203 | +0.32(+2.64%) |
Jul 10, 2023 | 11.61 | 12.25 | 11.49 | 12.14 | 461,019 | +0.52(+4.48%) |
Jul 07, 2023 | 10.72 | 11.65 | 10.70 | 11.62 | 583,765 | +0.89(+8.29%) |
Jul 06, 2023 | 11.01 | 11.01 | 10.52 | 10.73 | 484,730 | -0.32(-2.90%) |
Jul 05, 2023 | 11.32 | 11.32 | 10.94 | 11.05 | 397,490 | -0.30(-2.64%) |
Jul 03, 2023 | 11.55 | 11.56 | 11.28 | 11.35 | 447,676 | +0.03(+0.27%) |
Jun 30, 2023 | 11.55 | 11.60 | 11.26 | 11.32 | 1,093,606 | -0.07(-0.61%) |
Jun 29, 2023 | 10.82 | 11.50 | 10.82 | 11.39 | 3,210,152 | +0.47(+4.30%) |
Jun 28, 2023 | 11.34 | 11.51 | 10.86 | 10.92 | 896,337 | -0.43(-3.79%) |
Jun 27, 2023 | 11.27 | 11.50 | 11.06 | 11.35 | 1,005,082 | +0.11(+0.98%) |
Jun 26, 2023 | 11.10 | 11.47 | 11.10 | 11.24 | 228,628 | +0.12(+1.08%) |
Jun 23, 2023 | 11.18 | 11.24 | 10.98 | 11.12 | 353,540 | -0.28(-2.46%) |
Jun 22, 2023 | 11.10 | 11.43 | 10.90 | 11.40 | 307,788 | +0.08(+0.71%) |
Jun 21, 2023 | 11.61 | 11.61 | 11.19 | 11.32 | 431,738 | -0.35(-3.00%) |
Jun 20, 2023 | 11.27 | 11.74 | 11.10 | 11.67 | 492,110 | +0.31(+2.73%) |
Jun 16, 2023 | 11.52 | 11.98 | 11.31 | 11.36 | 481,182 | -0.02(-0.18%) |
Jun 15, 2023 | 11.50 | 11.72 | 11.31 | 11.38 | 1,208,627 | -0.19(-1.64%) |
Jun 14, 2023 | 11.98 | 12.20 | 11.52 | 11.57 | 430,703 | -0.36(-3.02%) |
Jun 13, 2023 | 12.15 | 12.22 | 11.80 | 11.93 | 486,995 | -0.13(-1.08%) |
Jun 12, 2023 | 12.04 | 12.64 | 11.93 | 12.06 | 606,913 | -0.02(-0.17%) |
Jun 09, 2023 | 12.03 | 12.40 | 11.88 | 12.08 | 618,773 | +0.06(+0.50%) |
Jun 08, 2023 | 11.89 | 12.12 | 11.46 | 12.02 | 376,158 | +0.18(+1.52%) |
Jun 07, 2023 | 11.99 | 12.15 | 11.66 | 11.84 | 521,641 | -0.06(-0.50%) |
Jun 06, 2023 | 11.45 | 12.15 | 11.40 | 11.90 | 590,351 | +0.39(+3.39%) |
Jun 05, 2023 | 11.43 | 11.64 | 11.16 | 11.51 | 1,023,436 | -0.02(-0.17%) |
Jun 02, 2023 | 11.75 | 11.91 | 11.49 | 11.53 | 766,078 | -0.04(-0.35%) |