Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.740 | 8.870 | 8.605 | 8.780 | 1,945,759 | +0.08(+0.92%) |
May 30, 2024 | 8.670 | 8.929 | 8.630 | 8.700 | 2,382,267 | +0.04(+0.46%) |
May 29, 2024 | 8.360 | 8.735 | 8.250 | 8.660 | 2,268,743 | +0.12(+1.41%) |
May 28, 2024 | 8.670 | 8.780 | 8.480 | 8.540 | 2,127,649 | -0.05(-0.58%) |
May 24, 2024 | 8.530 | 8.760 | 8.430 | 8.590 | 1,708,287 | +0.10(+1.18%) |
May 23, 2024 | 8.770 | 8.780 | 8.450 | 8.490 | 2,639,244 | -0.25(-2.86%) |
May 22, 2024 | 8.690 | 9.040 | 8.550 | 8.740 | 4,968,523 | +0.25(+2.94%) |
May 21, 2024 | 8.720 | 8.770 | 8.370 | 8.490 | 3,549,297 | -0.26(-2.97%) |
May 20, 2024 | 8.980 | 9.100 | 8.630 | 8.750 | 4,728,230 | -0.30(-3.31%) |
May 17, 2024 | 9.170 | 9.290 | 8.830 | 9.050 | 4,934,469 | -0.14(-1.52%) |
May 16, 2024 | 9.440 | 9.490 | 9.065 | 9.190 | 2,698,224 | -0.30(-3.16%) |
May 15, 2024 | 9.720 | 9.820 | 9.460 | 9.490 | 2,518,161 | -0.11(-1.15%) |
May 14, 2024 | 9.850 | 10.02 | 9.580 | 9.600 | 1,751,690 | -0.15(-1.54%) |
May 13, 2024 | 10.03 | 10.10 | 9.390 | 9.750 | 3,257,348 | -0.23(-2.30%) |
May 10, 2024 | 9.430 | 10.00 | 9.430 | 9.980 | 3,802,385 | +0.48(+5.05%) |
May 09, 2024 | 9.290 | 9.740 | 9.235 | 9.500 | 3,935,481 | +0.22(+2.37%) |
May 08, 2024 | 9.810 | 10.44 | 9.025 | 9.280 | 4,306,106 | -2.91(-23.87%) |
May 07, 2024 | 12.00 | 12.21 | 11.86 | 12.19 | 1,506,153 | +0.14(+1.16%) |
May 06, 2024 | 11.99 | 12.10 | 11.92 | 12.05 | 1,316,020 | +0.12(+1.01%) |
May 03, 2024 | 12.29 | 12.30 | 11.92 | 11.93 | 965,186 | -0.12(-1.00%) |
May 02, 2024 | 12.30 | 12.30 | 11.94 | 12.05 | 1,248,073 | -0.11(-0.90%) |
May 01, 2024 | 11.99 | 12.43 | 11.89 | 12.16 | 1,084,862 | +0.21(+1.76%) |
Apr 30, 2024 | 12.04 | 12.12 | 11.84 | 11.95 | 1,466,583 | -0.22(-1.81%) |
Apr 29, 2024 | 12.55 | 12.55 | 12.06 | 12.17 | 956,366 | -0.31(-2.48%) |
Apr 26, 2024 | 12.41 | 12.50 | 12.26 | 12.48 | 998,260 | +0.21(+1.71%) |
Apr 25, 2024 | 12.05 | 12.34 | 12.01 | 12.27 | 1,020,143 | -0.03(-0.24%) |
Apr 24, 2024 | 12.17 | 12.37 | 12.11 | 12.30 | 967,389 | +0.13(+1.07%) |
Apr 23, 2024 | 12.10 | 12.48 | 12.08 | 12.17 | 1,167,780 | +0.06(+0.50%) |
Apr 22, 2024 | 11.73 | 12.16 | 11.64 | 12.11 | 1,408,890 | +0.38(+3.24%) |
Apr 19, 2024 | 11.75 | 11.98 | 11.63 | 11.73 | 1,020,434 | -0.08(-0.68%) |
Apr 18, 2024 | 12.01 | 12.09 | 11.70 | 11.81 | 1,018,560 | -0.20(-1.67%) |
Apr 17, 2024 | 12.32 | 12.43 | 11.99 | 12.01 | 986,638 | -0.20(-1.64%) |
Apr 16, 2024 | 12.31 | 12.34 | 12.15 | 12.21 | 785,737 | -0.21(-1.69%) |
Apr 15, 2024 | 12.76 | 12.76 | 12.29 | 12.42 | 899,772 | -0.27(-2.13%) |
Apr 12, 2024 | 12.81 | 12.85 | 12.59 | 12.69 | 914,120 | -0.27(-2.08%) |
Apr 11, 2024 | 12.68 | 12.97 | 12.64 | 12.96 | 888,199 | +0.34(+2.69%) |
Apr 10, 2024 | 12.94 | 12.94 | 12.51 | 12.62 | 1,023,325 | -0.49(-3.74%) |
Apr 09, 2024 | 13.31 | 13.35 | 13.09 | 13.11 | 696,766 | -0.11(-0.83%) |
Apr 08, 2024 | 13.20 | 13.32 | 13.03 | 13.22 | 831,434 | +0.11(+0.84%) |
Apr 05, 2024 | 13.18 | 13.24 | 12.98 | 13.11 | 884,858 | -0.04(-0.30%) |
Apr 04, 2024 | 13.25 | 13.42 | 13.10 | 13.15 | 932,158 | +0.07(+0.54%) |
Apr 03, 2024 | 13.23 | 13.50 | 13.03 | 13.08 | 1,184,685 | -0.30(-2.24%) |
Apr 02, 2024 | 13.15 | 13.55 | 13.06 | 13.38 | 1,335,830 | -0.03(-0.22%) |
Apr 01, 2024 | 13.40 | 13.47 | 13.27 | 13.41 | 976,736 | +0.07(+0.52%) |
Mar 28, 2024 | 13.31 | 13.30 | 13.30 | 13.34 | 811,765 | +0.07(+0.53%) |
Mar 27, 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 948,031 | +0.26(+2.00%) |
Mar 26, 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 1,161,936 | +0.04(+0.31%) |
Mar 25, 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 736,549 | -0.18(-1.37%) |
Mar 22, 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 854,442 | -0.06(-0.45%) |
Mar 21, 2024 | 13.24 | 13.43 | 13.04 | 13.21 | 1,518,696 | -0.24(-1.78%) |
Mar 20, 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 896,496 | +0.23(+1.74%) |
Mar 19, 2024 | 12.93 | 13.28 | 12.93 | 13.22 | 734,169 | +0.21(+1.61%) |
Mar 18, 2024 | 13.03 | 13.15 | 12.97 | 13.01 | 773,311 | -0.03(-0.23%) |
Mar 15, 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 3,039,795 | -0.27(-2.03%) |
Mar 14, 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 873,710 | -0.26(-1.92%) |
Mar 13, 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 818,749 | -0.02(-0.15%) |
Mar 12, 2024 | 13.50 | 13.71 | 13.50 | 13.59 | 887,069 | +0.08(+0.59%) |
Mar 11, 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 1,120,428 | +0.13(+0.97%) |
Mar 08, 2024 | 13.50 | 13.70 | 13.38 | 13.38 | 1,027,859 | -0.06(-0.45%) |
Mar 07, 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 973,749 | +0.25(+1.90%) |
Mar 06, 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 1,563,965 | +0.40(+3.13%) |
Mar 05, 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 1,383,333 | -0.17(-1.31%) |
Mar 04, 2024 | 12.65 | 13.14 | 12.64 | 12.96 | 1,690,671 | +0.33(+2.61%) |
Mar 01, 2024 | 12.36 | 12.74 | 12.22 | 12.63 | 2,678,602 | +0.23(+1.85%) |
Feb 29, 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 2,641,310 | +0.70(+5.98%) |
Feb 28, 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 1,530,251 | +0.08(+0.69%) |
Feb 27, 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 2,518,155 | +0.14(+1.22%) |
Feb 26, 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 2,810,804 | +0.24(+2.14%) |
Feb 23, 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 4,251,211 | +1.41(+14.34%) |
Feb 22, 2024 | 9.750 | 10.16 | 9.750 | 9.830 | 3,545,283 | +0.07(+0.72%) |
Feb 21, 2024 | 9.930 | 10.01 | 9.500 | 9.760 | 3,486,005 | -0.22(-2.20%) |
Feb 20, 2024 | 10.43 | 10.44 | 9.935 | 9.980 | 1,678,575 | -0.59(-5.58%) |
Feb 16, 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 1,123,929 | -0.19(-1.77%) |
Feb 15, 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 1,264,244 | +0.12(+1.13%) |
Feb 14, 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 867,793 | +0.32(+3.05%) |
Feb 13, 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 1,245,820 | -0.41(-3.77%) |
Feb 12, 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 709,691 | +0.11(+1.04%) |
Feb 09, 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 918,053 | +0.21(+2.02%) |
Feb 08, 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 1,131,874 | +0.02(+0.19%) |
Feb 07, 2024 | 10.43 | 10.61 | 10.34 | 10.39 | 1,003,388 | +0.00(+0.00%) |
Feb 06, 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 806,065 | +0.18(+1.76%) |
Feb 05, 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 631,940 | -0.21(-2.02%) |
Feb 02, 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 786,665 | +0.00(+0.00%) |
Feb 01, 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 776,161 | +0.11(+1.07%) |
Jan 31, 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 1,137,869 | -0.32(-3.01%) |
Jan 30, 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 737,161 | -0.29(-2.66%) |
Jan 29, 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 715,587 | +0.24(+2.25%) |
Jan 26, 2024 | 10.76 | 11.03 | 10.68 | 10.68 | 583,622 | -0.03(-0.28%) |
Jan 25, 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 874,303 | +0.10(+0.94%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.60 | 10.61 | 654,047 | -0.21(-1.94%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.72 | 10.82 | 838,063 | -0.17(-1.55%) |
Jan 22, 2024 | 10.97 | 11.22 | 10.90 | 10.99 | 816,810 | +0.16(+1.48%) |
Jan 19, 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 816,256 | +0.34(+3.24%) |
Jan 18, 2024 | 10.53 | 10.63 | 10.30 | 10.49 | 875,172 | +0.02(+0.19%) |
Jan 17, 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 702,760 | -0.11(-1.04%) |
Jan 16, 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 736,821 | -0.20(-1.86%) |
Jan 12, 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 866,812 | -0.15(-1.37%) |
Jan 11, 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 929,986 | +0.08(+0.74%) |
Jan 10, 2024 | 10.69 | 10.89 | 10.65 | 10.85 | 798,617 | +0.12(+1.12%) |
Jan 09, 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 662,285 | -0.08(-0.74%) |
Jan 08, 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 1,170,178 | +0.41(+3.94%) |
Jan 05, 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 1,162,238 | +0.00(+0.00%) |
Jan 04, 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 1,259,304 | -0.24(-2.26%) |
Jan 03, 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 1,306,590 | -0.28(-2.56%) |
Jan 02, 2024 | 11.13 | 11.13 | 10.63 | 10.92 | 1,404,189 | -0.38(-3.36%) |
Dec 29, 2023 | 11.97 | 12.03 | 11.30 | 11.30 | 1,455,534 | -0.28(-2.42%) |
Dec 28, 2023 | 11.29 | 11.61 | 11.28 | 11.58 | 1,081,759 | +0.29(+2.57%) |
Dec 27, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 604,642 | +0.02(+0.18%) |
Dec 26, 2023 | 11.47 | 11.47 | 11.23 | 11.27 | 690,150 | -0.15(-1.31%) |
Dec 22, 2023 | 11.17 | 11.62 | 11.06 | 11.42 | 1,349,060 | +0.31(+2.79%) |
Dec 21, 2023 | 11.13 | 11.21 | 10.89 | 11.11 | 1,432,911 | +0.04(+0.36%) |
Dec 20, 2023 | 11.52 | 11.58 | 11.05 | 11.07 | 1,707,984 | -0.51(-4.40%) |
Dec 19, 2023 | 11.29 | 11.60 | 11.29 | 11.58 | 1,300,254 | +0.35(+3.12%) |
Dec 18, 2023 | 11.14 | 11.39 | 11.03 | 11.23 | 1,430,841 | +0.13(+1.17%) |
Dec 15, 2023 | 11.37 | 11.43 | 11.01 | 11.10 | 3,189,229 | -0.27(-2.37%) |
Dec 14, 2023 | 11.45 | 11.66 | 11.17 | 11.37 | 1,513,932 | +0.10(+0.89%) |
Dec 13, 2023 | 10.85 | 11.35 | 10.78 | 11.27 | 1,291,959 | +0.45(+4.16%) |
Dec 12, 2023 | 10.91 | 11.10 | 10.79 | 10.82 | 1,172,092 | -0.03(-0.28%) |
Dec 11, 2023 | 10.74 | 10.86 | 10.56 | 10.85 | 3,388,861 | +0.05(+0.46%) |
Dec 08, 2023 | 10.86 | 11.03 | 10.76 | 10.80 | 955,056 | -0.11(-1.01%) |
Dec 07, 2023 | 11.31 | 11.31 | 10.90 | 10.91 | 938,902 | -0.39(-3.45%) |
Dec 06, 2023 | 11.45 | 11.62 | 11.28 | 11.30 | 766,231 | -0.06(-0.53%) |
Dec 05, 2023 | 11.30 | 11.45 | 11.18 | 11.36 | 1,132,415 | -0.07(-0.61%) |
Dec 04, 2023 | 11.47 | 11.69 | 11.41 | 11.43 | 1,206,164 | -0.13(-1.12%) |
Dec 01, 2023 | 11.52 | 11.64 | 11.40 | 11.56 | 1,696,441 | +0.03(+0.26%) |
Nov 30, 2023 | 11.79 | 11.84 | 11.46 | 11.53 | 1,756,877 | -0.26(-2.21%) |
Nov 29, 2023 | 11.98 | 12.07 | 11.76 | 11.79 | 1,190,829 | +0.01(+0.08%) |
Nov 28, 2023 | 11.65 | 11.85 | 11.60 | 11.78 | 1,107,287 | +0.06(+0.51%) |
Nov 27, 2023 | 11.81 | 11.98 | 11.71 | 11.72 | 1,142,449 | -0.15(-1.26%) |
Nov 24, 2023 | 11.46 | 11.87 | 11.46 | 11.87 | 812,549 | +0.44(+3.85%) |
Nov 22, 2023 | 11.48 | 11.53 | 11.37 | 11.43 | 847,591 | +0.08(+0.70%) |
Nov 21, 2023 | 11.33 | 11.41 | 11.16 | 11.35 | 1,611,339 | -0.07(-0.61%) |
Nov 20, 2023 | 11.16 | 11.54 | 11.16 | 11.42 | 1,488,886 | +0.18(+1.60%) |
Nov 17, 2023 | 11.20 | 11.43 | 11.20 | 11.24 | 1,351,866 | +0.06(+0.54%) |
Nov 16, 2023 | 11.17 | 11.36 | 11.13 | 11.18 | 1,178,241 | -0.13(-1.15%) |
Nov 15, 2023 | 11.26 | 11.59 | 11.23 | 11.31 | 1,878,097 | +0.14(+1.25%) |
Nov 14, 2023 | 11.24 | 11.29 | 11.00 | 11.17 | 2,647,702 | +0.28(+2.57%) |
Nov 13, 2023 | 10.81 | 10.99 | 10.69 | 10.89 | 1,755,316 | +0.03(+0.28%) |
Nov 10, 2023 | 11.00 | 11.08 | 10.60 | 10.86 | 2,231,120 | +0.03(+0.28%) |
Nov 09, 2023 | 10.82 | 11.24 | 10.64 | 10.83 | 8,392,950 | -0.33(-2.96%) |
Nov 08, 2023 | 11.30 | 11.97 | 11.02 | 11.16 | 3,764,785 | +0.60(+5.68%) |
Nov 07, 2023 | 10.37 | 10.76 | 10.27 | 10.56 | 1,210,543 | +0.24(+2.33%) |
Nov 06, 2023 | 10.50 | 10.56 | 10.12 | 10.32 | 1,079,437 | -0.24(-2.27%) |
Nov 03, 2023 | 10.48 | 10.78 | 10.29 | 10.56 | 902,564 | +0.30(+2.92%) |
Nov 02, 2023 | 10.00 | 10.33 | 9.940 | 10.26 | 1,099,465 | +0.41(+4.16%) |
Nov 01, 2023 | 9.880 | 9.910 | 9.480 | 9.850 | 1,571,261 | -0.12(-1.20%) |
Oct 31, 2023 | 10.19 | 10.39 | 9.860 | 9.970 | 1,012,045 | -0.22(-2.16%) |
Oct 30, 2023 | 10.29 | 10.42 | 10.06 | 10.19 | 802,026 | -0.02(-0.20%) |
Oct 27, 2023 | 10.27 | 10.41 | 10.14 | 10.21 | 683,204 | -0.01(-0.10%) |
Oct 26, 2023 | 10.24 | 10.38 | 10.04 | 10.22 | 1,108,155 | +0.00(+0.00%) |
Oct 25, 2023 | 10.07 | 10.25 | 9.932 | 10.22 | 1,457,041 | +0.02(+0.20%) |
Oct 24, 2023 | 10.14 | 10.28 | 10.07 | 10.20 | 877,276 | +0.13(+1.29%) |
Oct 23, 2023 | 10.01 | 10.29 | 9.841 | 10.07 | 1,062,163 | -0.07(-0.69%) |
Oct 20, 2023 | 10.38 | 10.39 | 10.08 | 10.14 | 918,241 | -0.21(-2.03%) |
Oct 19, 2023 | 10.49 | 10.49 | 10.27 | 10.35 | 825,472 | -0.15(-1.43%) |
Oct 18, 2023 | 10.67 | 10.78 | 10.47 | 10.50 | 1,179,216 | -0.31(-2.87%) |
Oct 17, 2023 | 10.52 | 10.90 | 10.44 | 10.81 | 900,170 | +0.27(+2.56%) |
Oct 16, 2023 | 9.950 | 10.62 | 9.930 | 10.54 | 969,820 | +0.66(+6.68%) |
Oct 13, 2023 | 10.13 | 10.22 | 9.790 | 9.880 | 997,550 | -0.30(-2.95%) |
Oct 12, 2023 | 10.54 | 10.54 | 10.16 | 10.18 | 786,921 | -0.34(-3.23%) |
Oct 11, 2023 | 10.55 | 10.55 | 10.37 | 10.52 | 764,764 | +0.03(+0.29%) |
Oct 10, 2023 | 10.45 | 10.77 | 10.40 | 10.49 | 990,144 | +0.00(+0.00%) |
Oct 09, 2023 | 10.60 | 10.60 | 10.47 | 10.49 | 918,539 | -0.14(-1.32%) |
Oct 06, 2023 | 10.48 | 10.68 | 10.37 | 10.63 | 777,548 | -0.01(-0.09%) |
Oct 05, 2023 | 10.57 | 10.71 | 10.44 | 10.64 | 632,259 | +0.06(+0.57%) |
Oct 04, 2023 | 10.50 | 10.60 | 10.34 | 10.58 | 863,430 | +0.18(+1.73%) |
Oct 03, 2023 | 10.55 | 10.70 | 10.11 | 10.40 | 911,106 | -0.28(-2.62%) |
Oct 02, 2023 | 10.88 | 11.03 | 10.62 | 10.68 | 789,983 | -0.26(-2.38%) |
Sep 29, 2023 | 10.89 | 11.23 | 10.77 | 10.94 | 1,225,710 | +0.15(+1.39%) |
Sep 28, 2023 | 10.69 | 10.81 | 10.46 | 10.79 | 1,075,401 | +0.14(+1.31%) |
Sep 27, 2023 | 10.58 | 10.80 | 10.42 | 10.65 | 912,210 | +0.07(+0.66%) |
Sep 26, 2023 | 10.42 | 10.60 | 10.37 | 10.58 | 1,253,737 | +0.08(+0.76%) |
Sep 25, 2023 | 10.26 | 10.57 | 10.47 | 10.50 | 910,174 | +0.16(+1.55%) |
Sep 22, 2023 | 10.23 | 10.58 | 10.20 | 10.34 | 1,122,394 | +0.20(+1.97%) |
Sep 21, 2023 | 10.12 | 10.21 | 9.940 | 10.14 | 1,371,796 | -0.13(-1.27%) |
Sep 20, 2023 | 10.45 | 10.56 | 10.14 | 10.27 | 1,578,019 | -0.07(-0.68%) |
Sep 19, 2023 | 10.25 | 10.36 | 10.05 | 10.34 | 2,050,237 | +0.02(+0.19%) |
Sep 18, 2023 | 10.15 | 10.49 | 10.01 | 10.32 | 1,283,913 | +0.12(+1.18%) |
Sep 15, 2023 | 9.970 | 10.22 | 9.810 | 10.20 | 2,399,825 | +0.19(+1.95%) |
Sep 14, 2023 | 10.10 | 10.25 | 10.00 | 10.01 | 1,810,256 | -0.09(-0.89%) |
Sep 13, 2023 | 10.09 | 10.24 | 9.960 | 10.10 | 1,702,412 | +0.06(+0.55%) |
Sep 12, 2023 | 10.04 | 10.24 | 9.930 | 10.04 | 1,749,722 | -0.18(-1.76%) |
Sep 11, 2023 | 10.29 | 10.49 | 10.20 | 10.22 | 1,454,354 | +0.13(+1.29%) |
Sep 08, 2023 | 9.870 | 10.10 | 9.675 | 10.09 | 1,603,389 | +0.16(+1.66%) |
Sep 07, 2023 | 9.500 | 10.04 | 9.410 | 9.925 | 7,049,987 | -1.16(-10.50%) |
Sep 06, 2023 | 11.30 | 11.40 | 11.05 | 11.09 | 461,436 | -0.21(-1.86%) |
Sep 05, 2023 | 11.26 | 11.37 | 11.12 | 11.30 | 455,242 | -0.01(-0.09%) |
Sep 01, 2023 | 11.50 | 11.60 | 11.27 | 11.31 | 459,674 | -0.10(-0.88%) |
Aug 31, 2023 | 11.33 | 11.48 | 11.29 | 11.41 | 657,084 | +0.04(+0.35%) |
Aug 30, 2023 | 11.25 | 11.43 | 11.16 | 11.37 | 559,667 | +0.10(+0.89%) |
Aug 29, 2023 | 11.15 | 11.34 | 11.05 | 11.27 | 812,305 | +0.11(+0.99%) |
Aug 28, 2023 | 11.56 | 11.64 | 11.01 | 11.16 | 769,019 | -0.30(-2.62%) |
Aug 25, 2023 | 11.57 | 11.72 | 11.39 | 11.46 | 989,580 | -0.06(-0.52%) |
Aug 24, 2023 | 11.92 | 12.08 | 11.51 | 11.52 | 721,546 | -0.39(-3.27%) |
Aug 23, 2023 | 12.01 | 12.11 | 11.79 | 11.91 | 660,283 | -0.04(-0.33%) |
Aug 22, 2023 | 12.00 | 12.02 | 11.79 | 11.95 | 427,829 | +0.06(+0.50%) |
Aug 21, 2023 | 12.05 | 12.15 | 11.85 | 11.89 | 537,859 | -0.19(-1.57%) |
Aug 18, 2023 | 12.00 | 12.38 | 11.95 | 12.08 | 838,941 | -0.11(-0.90%) |
Aug 17, 2023 | 12.41 | 12.49 | 12.14 | 12.19 | 979,360 | -0.31(-2.48%) |
Aug 16, 2023 | 12.42 | 12.63 | 12.24 | 12.50 | 1,009,616 | +0.04(+0.32%) |
Aug 15, 2023 | 12.28 | 12.68 | 12.12 | 12.46 | 988,719 | +0.15(+1.22%) |
Aug 14, 2023 | 12.49 | 12.56 | 12.21 | 12.31 | 765,765 | -0.29(-2.30%) |
Aug 11, 2023 | 12.43 | 12.71 | 12.34 | 12.60 | 641,689 | +0.04(+0.32%) |
Aug 10, 2023 | 12.38 | 13.00 | 12.24 | 12.56 | 1,000,114 | +0.35(+2.87%) |
Aug 09, 2023 | 13.96 | 14.40 | 11.40 | 12.21 | 6,065,955 | -3.14(-20.46%) |
Aug 08, 2023 | 15.53 | 15.53 | 15.08 | 15.35 | 1,329,948 | -0.15(-0.97%) |
Aug 07, 2023 | 15.52 | 15.52 | 15.18 | 15.50 | 1,203,410 | +0.02(+0.13%) |
Aug 04, 2023 | 15.51 | 15.59 | 15.13 | 15.48 | 744,736 | -0.03(-0.19%) |
Aug 03, 2023 | 15.16 | 15.60 | 15.04 | 15.51 | 651,401 | +0.20(+1.31%) |
Aug 02, 2023 | 15.17 | 15.36 | 14.91 | 15.31 | 700,657 | -0.13(-0.84%) |
Aug 01, 2023 | 15.07 | 15.68 | 15.01 | 15.44 | 1,040,298 | +0.16(+1.05%) |
Jul 31, 2023 | 14.96 | 15.39 | 14.96 | 15.28 | 1,065,949 | +0.41(+2.76%) |
Jul 28, 2023 | 14.78 | 15.03 | 14.75 | 14.87 | 909,967 | +0.29(+1.99%) |
Jul 27, 2023 | 14.78 | 14.84 | 14.50 | 14.58 | 864,417 | -0.12(-0.82%) |
Jul 26, 2023 | 14.31 | 14.70 | 14.16 | 14.70 | 894,685 | +0.36(+2.51%) |
Jul 25, 2023 | 13.91 | 14.37 | 13.87 | 14.34 | 1,128,020 | +0.41(+2.94%) |
Jul 24, 2023 | 14.01 | 14.04 | 13.74 | 13.93 | 948,691 | -0.01(-0.07%) |
Jul 21, 2023 | 14.03 | 14.14 | 13.87 | 13.94 | 1,269,579 | +0.02(+0.14%) |
Jul 20, 2023 | 14.25 | 14.25 | 13.70 | 13.92 | 1,635,285 | -0.47(-3.27%) |
Jul 19, 2023 | 13.95 | 14.50 | 13.93 | 14.39 | 2,590,480 | +0.69(+5.04%) |
Jul 18, 2023 | 13.34 | 13.75 | 13.25 | 13.70 | 874,883 | +0.39(+2.93%) |
Jul 17, 2023 | 13.02 | 13.34 | 12.89 | 13.31 | 796,257 | +0.30(+2.31%) |
Jul 14, 2023 | 13.06 | 13.25 | 12.92 | 13.01 | 516,641 | -0.15(-1.14%) |
Jul 13, 2023 | 13.04 | 13.26 | 12.82 | 13.16 | 861,895 | +0.20(+1.54%) |
Jul 12, 2023 | 12.88 | 13.11 | 12.52 | 12.96 | 1,216,393 | +0.39(+3.10%) |
Jul 11, 2023 | 12.46 | 12.58 | 12.36 | 12.57 | 588,171 | +0.17(+1.37%) |
Jul 10, 2023 | 11.59 | 12.47 | 11.52 | 12.40 | 1,246,390 | +0.73(+6.26%) |
Jul 07, 2023 | 11.56 | 11.75 | 11.49 | 11.67 | 620,798 | +0.11(+0.95%) |
Jul 06, 2023 | 11.69 | 11.69 | 11.34 | 11.56 | 651,437 | -0.30(-2.53%) |
Jul 05, 2023 | 11.80 | 11.89 | 11.46 | 11.86 | 1,071,295 | +0.03(+0.25%) |
Jul 03, 2023 | 12.10 | 12.24 | 11.78 | 11.83 | 487,148 | -0.25(-2.07%) |
Jun 30, 2023 | 12.20 | 12.23 | 12.04 | 12.08 | 574,355 | +0.01(+0.08%) |
Jun 29, 2023 | 12.12 | 12.47 | 12.00 | 12.07 | 559,828 | -0.09(-0.74%) |
Jun 28, 2023 | 11.92 | 12.41 | 11.91 | 12.16 | 783,299 | +0.24(+2.01%) |
Jun 27, 2023 | 12.02 | 12.14 | 11.87 | 11.92 | 786,867 | -0.02(-0.17%) |
Jun 26, 2023 | 12.12 | 12.35 | 11.90 | 11.94 | 923,519 | -0.22(-1.81%) |
Jun 23, 2023 | 12.12 | 12.42 | 12.12 | 12.16 | 1,933,508 | -0.17(-1.38%) |
Jun 22, 2023 | 12.12 | 12.48 | 11.98 | 12.33 | 836,195 | +0.12(+0.98%) |
Jun 21, 2023 | 11.94 | 12.39 | 11.84 | 12.21 | 1,099,839 | +0.39(+3.30%) |
Jun 20, 2023 | 12.33 | 12.36 | 11.71 | 11.82 | 1,558,160 | -0.63(-5.06%) |
Jun 16, 2023 | 12.77 | 12.82 | 12.42 | 12.45 | 1,883,218 | -0.32(-2.51%) |
Jun 15, 2023 | 12.40 | 12.79 | 12.31 | 12.77 | 1,273,405 | +0.27(+2.16%) |
Jun 14, 2023 | 13.25 | 13.25 | 12.26 | 12.50 | 1,715,435 | -0.61(-4.65%) |
Jun 13, 2023 | 12.65 | 13.24 | 12.62 | 13.11 | 2,505,094 | -0.07(-0.53%) |
Jun 12, 2023 | 12.43 | 13.41 | 12.36 | 13.18 | 2,951,411 | +0.94(+7.68%) |
Jun 09, 2023 | 12.35 | 12.55 | 12.23 | 12.24 | 671,918 | -0.06(-0.49%) |
Jun 08, 2023 | 12.48 | 12.55 | 12.26 | 12.30 | 670,540 | -0.17(-1.36%) |
Jun 07, 2023 | 12.60 | 12.97 | 12.34 | 12.47 | 1,012,700 | -0.13(-1.03%) |
Jun 06, 2023 | 12.00 | 12.85 | 11.79 | 12.60 | 2,606,141 | +0.81(+6.87%) |
Jun 05, 2023 | 11.67 | 11.96 | 11.59 | 11.79 | 877,412 | +0.05(+0.43%) |
Jun 02, 2023 | 11.73 | 11.83 | 11.43 | 11.74 | 925,013 | +0.13(+1.12%) |