Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.460 | 9.570 | 9.185 | 9.190 | 1,044,781 | -0.21(-2.23%) |
May 23, 2024 | 9.500 | 9.640 | 9.070 | 9.400 | 1,096,898 | -0.07(-0.74%) |
May 22, 2024 | 9.600 | 9.730 | 9.310 | 9.470 | 1,792,224 | -0.06(-0.63%) |
May 21, 2024 | 9.150 | 9.660 | 9.125 | 9.530 | 1,294,554 | +0.29(+3.14%) |
May 20, 2024 | 9.040 | 9.340 | 8.910 | 9.240 | 1,444,976 | +0.23(+2.55%) |
May 17, 2024 | 8.340 | 9.040 | 8.091 | 9.010 | 2,169,035 | +0.46(+5.38%) |
May 16, 2024 | 8.870 | 8.985 | 8.480 | 8.550 | 573,986 | -0.40(-4.47%) |
May 15, 2024 | 8.710 | 9.050 | 8.390 | 8.950 | 1,832,909 | +0.24(+2.76%) |
May 14, 2024 | 7.830 | 8.720 | 7.830 | 8.710 | 1,557,171 | +0.79(+9.97%) |
May 13, 2024 | 7.840 | 8.130 | 7.779 | 7.920 | 1,138,105 | -0.02(-0.25%) |
May 10, 2024 | 8.240 | 8.440 | 7.790 | 7.940 | 1,142,989 | -0.31(-3.76%) |
May 09, 2024 | 7.940 | 8.504 | 7.770 | 8.250 | 3,184,721 | +1.16(+16.36%) |
May 08, 2024 | 7.200 | 7.330 | 7.040 | 7.090 | 1,431,669 | -0.25(-3.41%) |
May 07, 2024 | 7.370 | 7.570 | 7.270 | 7.340 | 863,852 | -0.03(-0.41%) |
May 06, 2024 | 6.940 | 7.390 | 6.940 | 7.370 | 1,145,718 | +0.41(+5.89%) |
May 03, 2024 | 6.930 | 7.170 | 6.930 | 6.960 | 893,514 | +0.09(+1.38%) |
May 02, 2024 | 6.910 | 6.980 | 6.740 | 6.865 | 1,062,550 | +0.04(+0.51%) |
May 01, 2024 | 7.220 | 7.370 | 6.815 | 6.830 | 1,307,626 | -0.44(-6.05%) |
Apr 30, 2024 | 7.870 | 7.890 | 7.250 | 7.270 | 1,457,354 | -0.74(-9.24%) |
Apr 29, 2024 | 8.220 | 8.360 | 8.010 | 8.010 | 564,479 | -0.22(-2.67%) |
Apr 26, 2024 | 8.100 | 8.300 | 7.930 | 8.230 | 591,924 | +0.13(+1.60%) |
Apr 25, 2024 | 8.050 | 8.120 | 7.705 | 8.100 | 693,318 | +0.00(+0.00%) |
Apr 24, 2024 | 8.260 | 8.320 | 8.030 | 8.100 | 709,099 | -0.15(-1.82%) |
Apr 23, 2024 | 8.010 | 8.305 | 7.890 | 8.250 | 915,304 | +0.21(+2.61%) |
Apr 22, 2024 | 8.040 | 8.120 | 7.735 | 8.040 | 770,509 | -0.07(-0.86%) |
Apr 19, 2024 | 7.760 | 8.150 | 7.760 | 8.110 | 1,506,910 | +0.18(+2.27%) |
Apr 18, 2024 | 7.460 | 8.010 | 7.450 | 7.930 | 1,591,509 | +0.44(+5.87%) |
Apr 17, 2024 | 7.890 | 8.105 | 7.460 | 7.490 | 795,772 | -0.47(-5.90%) |
Apr 16, 2024 | 8.320 | 8.320 | 7.623 | 7.960 | 1,273,735 | -0.53(-6.24%) |
Apr 15, 2024 | 8.650 | 9.100 | 8.470 | 8.490 | 1,032,870 | +0.04(+0.47%) |
Apr 12, 2024 | 8.400 | 8.505 | 8.270 | 8.450 | 740,949 | +0.16(+1.93%) |
Apr 11, 2024 | 8.530 | 8.620 | 8.260 | 8.290 | 844,545 | -0.18(-2.13%) |
Apr 10, 2024 | 8.510 | 8.575 | 8.330 | 8.470 | 502,680 | -0.19(-2.19%) |
Apr 09, 2024 | 8.830 | 8.985 | 8.585 | 8.660 | 631,843 | -0.09(-1.03%) |
Apr 08, 2024 | 9.050 | 9.090 | 8.600 | 8.750 | 1,122,819 | -0.21(-2.34%) |
Apr 05, 2024 | 8.870 | 8.975 | 8.710 | 8.960 | 896,243 | +0.10(+1.13%) |
Apr 04, 2024 | 9.050 | 9.070 | 8.780 | 8.860 | 1,231,433 | -0.10(-1.12%) |
Apr 03, 2024 | 8.570 | 9.005 | 8.570 | 8.960 | 893,581 | +0.36(+4.19%) |
Apr 02, 2024 | 8.560 | 8.690 | 8.490 | 8.600 | 979,612 | +0.08(+0.94%) |
Apr 01, 2024 | 8.470 | 8.660 | 8.220 | 8.520 | 1,378,500 | +0.16(+1.91%) |
Mar 28, 2024 | 8.370 | 8.375 | 8.365 | 8.360 | 1,169,281 | +0.10(+1.21%) |
Mar 27, 2024 | 8.040 | 8.370 | 7.780 | 8.260 | 1,668,547 | +0.26(+3.25%) |
Mar 26, 2024 | 8.330 | 8.370 | 7.970 | 8.000 | 934,705 | -0.30(-3.61%) |
Mar 25, 2024 | 8.180 | 8.430 | 8.180 | 8.300 | 721,933 | +0.15(+1.84%) |
Mar 22, 2024 | 8.390 | 8.520 | 8.080 | 8.150 | 683,221 | -0.23(-2.74%) |
Mar 21, 2024 | 8.250 | 8.480 | 8.240 | 8.380 | 884,923 | +0.17(+2.07%) |
Mar 20, 2024 | 8.170 | 8.360 | 7.940 | 8.210 | 908,750 | -0.01(-0.12%) |
Mar 19, 2024 | 7.720 | 8.520 | 7.620 | 8.220 | 1,541,219 | +0.40(+5.12%) |
Mar 18, 2024 | 7.950 | 8.015 | 7.550 | 7.820 | 1,132,344 | -0.10(-1.26%) |
Mar 15, 2024 | 7.800 | 8.090 | 7.790 | 7.920 | 1,515,124 | +0.13(+1.67%) |
Mar 14, 2024 | 7.320 | 7.865 | 7.260 | 7.790 | 1,633,591 | +0.42(+5.70%) |
Mar 13, 2024 | 7.260 | 8.170 | 7.260 | 7.370 | 2,799,054 | -0.56(-7.06%) |
Mar 12, 2024 | 7.810 | 7.960 | 7.690 | 7.930 | 697,870 | +0.11(+1.41%) |
Mar 11, 2024 | 7.800 | 7.910 | 7.650 | 7.820 | 480,200 | +0.02(+0.26%) |
Mar 08, 2024 | 8.000 | 8.180 | 7.740 | 7.800 | 531,971 | -0.10(-1.27%) |
Mar 07, 2024 | 7.810 | 8.040 | 7.755 | 7.900 | 524,864 | +0.11(+1.41%) |
Mar 06, 2024 | 8.490 | 8.520 | 7.790 | 7.790 | 854,155 | -0.52(-6.26%) |
Mar 05, 2024 | 8.190 | 8.480 | 8.180 | 8.310 | 566,301 | +0.05(+0.61%) |
Mar 04, 2024 | 8.510 | 8.510 | 8.210 | 8.260 | 902,060 | -0.16(-1.90%) |
Mar 01, 2024 | 8.250 | 8.540 | 8.235 | 8.420 | 822,373 | +0.24(+2.93%) |
Feb 29, 2024 | 8.210 | 8.400 | 8.080 | 8.180 | 963,712 | +0.04(+0.49%) |
Feb 28, 2024 | 8.040 | 8.310 | 8.000 | 8.140 | 616,415 | +0.07(+0.87%) |
Feb 27, 2024 | 7.590 | 8.110 | 7.570 | 8.070 | 1,166,062 | +0.51(+6.75%) |
Feb 26, 2024 | 7.540 | 7.795 | 7.420 | 7.560 | 882,461 | -0.05(-0.66%) |
Feb 23, 2024 | 7.250 | 7.835 | 7.120 | 7.610 | 1,294,277 | +0.28(+3.82%) |
Feb 22, 2024 | 7.290 | 7.380 | 7.145 | 7.330 | 855,512 | -0.03(-0.41%) |
Feb 21, 2024 | 7.550 | 7.670 | 7.230 | 7.360 | 571,433 | -0.20(-2.65%) |
Feb 20, 2024 | 7.510 | 7.600 | 7.460 | 7.560 | 773,563 | -0.03(-0.40%) |
Feb 16, 2024 | 7.410 | 7.667 | 7.250 | 7.590 | 758,588 | +0.25(+3.41%) |
Feb 15, 2024 | 6.820 | 7.395 | 6.820 | 7.340 | 883,367 | +0.61(+9.06%) |
Feb 14, 2024 | 6.940 | 6.970 | 6.710 | 6.730 | 762,999 | -0.14(-2.04%) |
Feb 13, 2024 | 7.130 | 7.150 | 6.800 | 6.870 | 917,744 | -0.38(-5.24%) |
Feb 12, 2024 | 7.230 | 7.770 | 7.200 | 7.250 | 678,342 | -0.06(-0.82%) |
Feb 09, 2024 | 7.380 | 7.440 | 7.225 | 7.310 | 715,883 | -0.02(-0.27%) |
Feb 08, 2024 | 6.950 | 7.405 | 6.910 | 7.330 | 684,675 | +0.37(+5.32%) |
Feb 07, 2024 | 7.210 | 7.460 | 6.910 | 6.960 | 557,793 | -0.22(-3.06%) |
Feb 06, 2024 | 6.890 | 7.310 | 6.850 | 7.180 | 700,578 | +0.28(+4.06%) |
Feb 05, 2024 | 6.910 | 6.940 | 6.630 | 6.900 | 810,760 | -0.12(-1.71%) |
Feb 02, 2024 | 7.450 | 7.460 | 7.020 | 7.020 | 767,321 | -0.51(-6.77%) |
Feb 01, 2024 | 7.960 | 8.050 | 7.420 | 7.530 | 916,649 | -0.38(-4.80%) |
Jan 31, 2024 | 8.240 | 8.360 | 7.910 | 7.910 | 834,469 | -0.37(-4.47%) |
Jan 30, 2024 | 7.650 | 8.320 | 7.625 | 8.280 | 1,799,216 | +0.56(+7.25%) |
Jan 29, 2024 | 7.670 | 7.740 | 7.490 | 7.720 | 445,820 | -0.01(-0.13%) |
Jan 26, 2024 | 7.680 | 7.980 | 7.680 | 7.730 | 481,731 | +0.08(+1.05%) |
Jan 25, 2024 | 7.710 | 7.710 | 7.270 | 7.650 | 802,488 | +0.11(+1.46%) |
Jan 24, 2024 | 7.400 | 7.720 | 7.200 | 7.540 | 956,766 | +0.17(+2.31%) |
Jan 23, 2024 | 7.470 | 7.530 | 7.140 | 7.370 | 728,488 | -0.09(-1.21%) |
Jan 22, 2024 | 7.240 | 7.490 | 7.110 | 7.460 | 748,117 | +0.22(+3.04%) |
Jan 19, 2024 | 7.150 | 7.280 | 7.060 | 7.240 | 700,127 | +0.12(+1.69%) |
Jan 18, 2024 | 7.000 | 7.135 | 6.910 | 7.120 | 554,245 | +0.12(+1.71%) |
Jan 17, 2024 | 6.780 | 7.010 | 6.460 | 7.000 | 717,514 | +0.03(+0.43%) |
Jan 16, 2024 | 7.360 | 7.320 | 6.930 | 6.970 | 696,178 | -0.49(-6.57%) |
Jan 12, 2024 | 7.540 | 7.660 | 7.350 | 7.460 | 540,791 | +0.08(+1.08%) |
Jan 11, 2024 | 7.450 | 7.450 | 7.120 | 7.380 | 748,009 | -0.04(-0.54%) |
Jan 10, 2024 | 7.790 | 7.790 | 7.310 | 7.420 | 632,064 | -0.41(-5.24%) |
Jan 09, 2024 | 7.920 | 7.920 | 7.560 | 7.830 | 687,677 | -0.12(-1.51%) |
Jan 08, 2024 | 7.740 | 7.970 | 7.580 | 7.950 | 625,899 | -0.05(-0.62%) |
Jan 05, 2024 | 7.700 | 8.090 | 7.620 | 8.000 | 878,750 | +0.36(+4.71%) |
Jan 04, 2024 | 8.070 | 8.095 | 7.600 | 7.640 | 940,133 | -0.31(-3.90%) |
Jan 03, 2024 | 7.900 | 8.100 | 7.580 | 7.950 | 713,250 | -0.03(-0.38%) |
Jan 02, 2024 | 8.180 | 8.610 | 7.920 | 7.980 | 1,038,867 | -0.50(-5.90%) |
Dec 29, 2023 | 8.540 | 8.550 | 8.410 | 8.480 | 469,055 | -0.08(-0.93%) |
Dec 28, 2023 | 8.600 | 8.790 | 8.420 | 8.560 | 780,721 | +0.05(+0.59%) |
Dec 27, 2023 | 8.600 | 8.675 | 8.500 | 8.510 | 454,431 | -0.13(-1.50%) |
Dec 26, 2023 | 8.490 | 8.750 | 8.420 | 8.640 | 825,535 | +0.28(+3.35%) |
Dec 22, 2023 | 8.510 | 8.600 | 8.270 | 8.360 | 471,181 | -0.01(-0.12%) |
Dec 21, 2023 | 8.210 | 8.605 | 8.010 | 8.370 | 578,064 | +0.13(+1.58%) |
Dec 20, 2023 | 8.660 | 8.900 | 8.210 | 8.240 | 886,723 | -0.41(-4.74%) |
Dec 19, 2023 | 8.250 | 8.660 | 8.160 | 8.650 | 554,771 | +0.44(+5.36%) |
Dec 18, 2023 | 8.440 | 8.560 | 8.160 | 8.210 | 879,452 | +0.03(+0.37%) |
Dec 15, 2023 | 8.730 | 8.830 | 8.115 | 8.180 | 1,018,900 | -0.47(-5.43%) |
Dec 14, 2023 | 8.520 | 8.975 | 8.500 | 8.650 | 828,714 | +0.44(+5.36%) |
Dec 13, 2023 | 7.840 | 8.240 | 7.635 | 8.210 | 841,233 | +0.41(+5.26%) |
Dec 12, 2023 | 7.910 | 7.930 | 7.670 | 7.800 | 663,436 | -0.24(-2.99%) |
Dec 11, 2023 | 7.880 | 8.070 | 7.880 | 8.040 | 524,555 | +0.07(+0.88%) |
Dec 08, 2023 | 7.830 | 8.090 | 7.690 | 7.970 | 476,933 | +0.31(+4.05%) |
Dec 07, 2023 | 7.700 | 7.800 | 7.580 | 7.660 | 435,441 | +0.03(+0.39%) |
Dec 06, 2023 | 8.000 | 8.210 | 7.610 | 7.630 | 769,315 | -0.43(-5.33%) |
Dec 05, 2023 | 8.410 | 8.480 | 8.040 | 8.060 | 584,656 | -0.42(-4.95%) |
Dec 04, 2023 | 8.340 | 8.530 | 8.155 | 8.480 | 450,884 | +0.08(+0.95%) |
Dec 01, 2023 | 8.030 | 8.410 | 7.930 | 8.400 | 524,505 | +0.34(+4.22%) |
Nov 30, 2023 | 8.100 | 8.420 | 7.940 | 8.060 | 643,288 | +0.00(+0.00%) |
Nov 29, 2023 | 8.160 | 8.205 | 7.955 | 8.060 | 507,169 | -0.02(-0.25%) |
Nov 28, 2023 | 8.270 | 8.300 | 8.000 | 8.080 | 536,977 | -0.14(-1.70%) |
Nov 27, 2023 | 8.380 | 8.470 | 8.160 | 8.220 | 684,990 | -0.16(-1.91%) |
Nov 24, 2023 | 8.410 | 8.670 | 8.320 | 8.380 | 286,367 | +0.04(+0.48%) |
Nov 22, 2023 | 7.970 | 8.355 | 7.820 | 8.340 | 1,236,085 | +0.18(+2.21%) |
Nov 21, 2023 | 8.190 | 8.230 | 7.960 | 8.160 | 806,069 | -0.15(-1.81%) |
Nov 20, 2023 | 8.500 | 8.610 | 8.290 | 8.310 | 645,042 | -0.11(-1.31%) |
Nov 17, 2023 | 8.250 | 8.450 | 8.200 | 8.420 | 733,599 | +0.32(+3.95%) |
Nov 16, 2023 | 8.640 | 8.640 | 7.870 | 8.100 | 1,033,269 | -0.63(-7.22%) |
Nov 15, 2023 | 8.890 | 9.150 | 8.555 | 8.730 | 719,497 | -0.16(-1.80%) |
Nov 14, 2023 | 8.670 | 9.170 | 8.600 | 8.890 | 1,228,362 | +0.40(+4.71%) |
Nov 13, 2023 | 7.930 | 8.650 | 7.930 | 8.490 | 925,238 | +0.51(+6.39%) |
Nov 10, 2023 | 8.110 | 8.170 | 7.750 | 7.980 | 676,195 | +0.03(+0.38%) |
Nov 09, 2023 | 8.140 | 9.010 | 7.810 | 7.950 | 1,302,212 | -0.44(-5.24%) |
Nov 08, 2023 | 8.390 | 8.550 | 8.180 | 8.390 | 1,285,496 | -0.01(-0.12%) |
Nov 07, 2023 | 9.050 | 9.100 | 8.290 | 8.400 | 1,158,411 | -0.79(-8.60%) |
Nov 06, 2023 | 9.690 | 9.790 | 9.180 | 9.190 | 463,938 | -0.44(-4.57%) |
Nov 03, 2023 | 9.690 | 10.14 | 9.570 | 9.630 | 402,909 | +0.05(+0.52%) |
Nov 02, 2023 | 9.160 | 9.580 | 9.130 | 9.580 | 452,571 | +0.45(+4.93%) |
Nov 01, 2023 | 9.430 | 9.460 | 8.995 | 9.130 | 523,851 | -0.29(-3.08%) |
Oct 31, 2023 | 9.580 | 9.640 | 9.310 | 9.420 | 385,523 | -0.11(-1.15%) |
Oct 30, 2023 | 9.520 | 9.660 | 9.330 | 9.530 | 511,897 | +0.12(+1.28%) |
Oct 27, 2023 | 9.230 | 9.450 | 8.980 | 9.410 | 350,233 | +0.16(+1.73%) |
Oct 26, 2023 | 9.020 | 9.400 | 8.770 | 9.250 | 566,024 | +0.23(+2.55%) |
Oct 25, 2023 | 8.980 | 9.050 | 8.600 | 9.020 | 562,961 | +0.00(+0.00%) |
Oct 24, 2023 | 9.220 | 9.320 | 9.010 | 9.020 | 308,693 | -0.19(-2.06%) |
Oct 23, 2023 | 9.350 | 9.490 | 9.170 | 9.210 | 343,161 | -0.25(-2.64%) |
Oct 20, 2023 | 9.680 | 9.680 | 9.360 | 9.460 | 313,569 | -0.27(-2.77%) |
Oct 19, 2023 | 9.360 | 9.950 | 9.200 | 9.730 | 533,655 | +0.29(+3.07%) |
Oct 18, 2023 | 9.630 | 9.670 | 9.380 | 9.440 | 358,920 | -0.13(-1.36%) |
Oct 17, 2023 | 9.100 | 9.715 | 8.890 | 9.570 | 1,086,938 | +0.10(+1.06%) |
Oct 16, 2023 | 9.500 | 9.520 | 9.270 | 9.470 | 579,971 | -0.09(-0.94%) |
Oct 13, 2023 | 9.880 | 9.880 | 9.056 | 9.560 | 967,431 | -0.03(-0.31%) |
Oct 12, 2023 | 9.980 | 9.980 | 9.440 | 9.590 | 353,110 | -0.27(-2.74%) |
Oct 11, 2023 | 9.440 | 9.880 | 9.370 | 9.860 | 354,452 | +0.29(+3.03%) |
Oct 10, 2023 | 9.580 | 9.720 | 9.370 | 9.570 | 460,130 | -0.04(-0.42%) |
Oct 09, 2023 | 9.250 | 9.630 | 9.190 | 9.610 | 575,336 | +0.74(+8.34%) |
Oct 06, 2023 | 9.090 | 9.160 | 8.820 | 8.870 | 714,752 | -0.19(-2.04%) |
Oct 05, 2023 | 9.400 | 9.588 | 9.010 | 9.055 | 764,365 | -0.42(-4.38%) |
Oct 04, 2023 | 10.03 | 10.21 | 9.440 | 9.470 | 654,504 | -0.62(-6.14%) |
Oct 03, 2023 | 10.20 | 10.30 | 10.01 | 10.09 | 669,982 | -0.12(-1.18%) |
Oct 02, 2023 | 10.90 | 10.94 | 10.19 | 10.21 | 734,570 | -0.67(-6.16%) |
Sep 29, 2023 | 11.16 | 11.16 | 10.81 | 10.88 | 427,420 | -0.27(-2.42%) |
Sep 28, 2023 | 11.40 | 11.51 | 11.05 | 11.15 | 379,142 | -0.25(-2.19%) |
Sep 27, 2023 | 10.76 | 11.46 | 10.76 | 11.40 | 804,607 | +0.79(+7.45%) |
Sep 26, 2023 | 10.64 | 10.80 | 10.45 | 10.61 | 277,886 | -0.19(-1.76%) |
Sep 25, 2023 | 10.46 | 10.85 | 10.72 | 10.80 | 213,332 | +0.20(+1.89%) |
Sep 22, 2023 | 10.91 | 11.13 | 10.55 | 10.60 | 469,205 | -0.21(-1.94%) |
Sep 21, 2023 | 10.95 | 11.07 | 10.71 | 10.81 | 554,000 | -0.10(-0.96%) |
Sep 20, 2023 | 11.15 | 11.50 | 10.90 | 10.91 | 488,351 | -0.25(-2.20%) |
Sep 19, 2023 | 11.22 | 11.46 | 11.12 | 11.16 | 420,110 | +0.05(+0.45%) |
Sep 18, 2023 | 11.63 | 11.72 | 11.05 | 11.11 | 1,388,783 | -0.36(-3.14%) |
Sep 15, 2023 | 11.82 | 11.94 | 11.38 | 11.47 | 1,932,808 | -0.41(-3.45%) |
Sep 14, 2023 | 11.29 | 11.88 | 11.07 | 11.88 | 700,168 | +0.76(+6.83%) |
Sep 13, 2023 | 11.49 | 11.53 | 11.02 | 11.12 | 405,162 | -0.30(-2.63%) |
Sep 12, 2023 | 11.16 | 11.68 | 11.01 | 11.42 | 751,207 | +0.42(+3.82%) |
Sep 11, 2023 | 11.21 | 11.25 | 10.86 | 11.00 | 387,447 | -0.14(-1.26%) |
Sep 08, 2023 | 10.90 | 11.34 | 10.89 | 11.14 | 650,343 | +0.25(+2.30%) |
Sep 07, 2023 | 10.81 | 10.92 | 10.59 | 10.89 | 669,299 | -0.07(-0.64%) |
Sep 06, 2023 | 11.08 | 11.23 | 10.88 | 10.96 | 441,738 | -0.12(-1.08%) |
Sep 05, 2023 | 11.22 | 11.38 | 11.03 | 11.08 | 365,380 | +0.00(+0.00%) |
Sep 01, 2023 | 11.02 | 11.40 | 11.01 | 11.08 | 763,016 | +0.08(+0.73%) |
Aug 31, 2023 | 11.10 | 11.12 | 10.78 | 11.00 | 1,065,005 | -0.07(-0.63%) |
Aug 30, 2023 | 10.80 | 11.14 | 10.76 | 11.07 | 677,415 | +0.25(+2.31%) |
Aug 29, 2023 | 10.92 | 11.02 | 10.57 | 10.82 | 727,630 | +0.00(+0.00%) |
Aug 28, 2023 | 10.35 | 10.85 | 10.35 | 10.82 | 694,653 | +0.57(+5.56%) |
Aug 25, 2023 | 10.28 | 10.34 | 9.970 | 10.25 | 386,045 | +0.04(+0.39%) |
Aug 24, 2023 | 10.32 | 10.44 | 10.18 | 10.21 | 433,560 | -0.20(-1.92%) |
Aug 23, 2023 | 10.27 | 10.64 | 10.10 | 10.41 | 637,551 | +0.02(+0.19%) |
Aug 22, 2023 | 10.67 | 10.74 | 10.33 | 10.39 | 538,277 | -0.27(-2.53%) |
Aug 21, 2023 | 11.04 | 11.08 | 10.65 | 10.66 | 593,779 | -0.25(-2.29%) |
Aug 18, 2023 | 10.44 | 11.01 | 10.31 | 10.91 | 655,669 | +0.30(+2.83%) |
Aug 17, 2023 | 10.63 | 10.79 | 10.53 | 10.61 | 460,653 | +0.15(+1.43%) |
Aug 16, 2023 | 10.36 | 10.80 | 10.36 | 10.46 | 601,774 | +0.09(+0.87%) |
Aug 15, 2023 | 10.76 | 10.78 | 10.25 | 10.37 | 685,953 | -0.57(-5.21%) |
Aug 14, 2023 | 11.02 | 11.22 | 10.79 | 10.94 | 639,865 | -0.32(-2.84%) |
Aug 11, 2023 | 11.51 | 11.90 | 11.12 | 11.26 | 911,242 | -0.74(-6.17%) |
Aug 10, 2023 | 11.76 | 14.23 | 11.76 | 12.00 | 1,984,782 | -0.70(-5.51%) |
Aug 09, 2023 | 12.54 | 13.03 | 12.51 | 12.70 | 597,501 | +0.26(+2.09%) |
Aug 08, 2023 | 12.10 | 12.45 | 11.80 | 12.44 | 419,661 | +0.06(+0.48%) |
Aug 07, 2023 | 12.65 | 12.66 | 12.21 | 12.38 | 411,461 | -0.25(-1.98%) |
Aug 04, 2023 | 12.51 | 12.85 | 12.48 | 12.63 | 427,727 | +0.19(+1.53%) |
Aug 03, 2023 | 12.36 | 12.50 | 12.15 | 12.44 | 385,712 | +0.14(+1.14%) |
Aug 02, 2023 | 12.65 | 12.68 | 12.10 | 12.30 | 459,065 | -0.48(-3.76%) |
Aug 01, 2023 | 12.74 | 13.06 | 12.57 | 12.78 | 585,403 | -0.09(-0.70%) |
Jul 31, 2023 | 12.58 | 12.88 | 12.57 | 12.87 | 609,134 | +0.48(+3.87%) |
Jul 28, 2023 | 12.45 | 12.68 | 12.26 | 12.39 | 317,673 | -0.05(-0.40%) |
Jul 27, 2023 | 12.66 | 12.86 | 12.29 | 12.44 | 487,252 | -0.40(-3.12%) |
Jul 26, 2023 | 12.87 | 13.00 | 12.62 | 12.84 | 519,598 | -0.01(-0.08%) |
Jul 25, 2023 | 12.89 | 12.98 | 12.69 | 12.85 | 450,569 | +0.02(+0.16%) |
Jul 24, 2023 | 12.60 | 12.98 | 12.60 | 12.83 | 471,219 | +0.26(+2.07%) |
Jul 21, 2023 | 12.63 | 12.73 | 12.43 | 12.57 | 279,602 | -0.03(-0.24%) |
Jul 20, 2023 | 12.91 | 13.00 | 12.50 | 12.60 | 361,185 | -0.24(-1.87%) |
Jul 19, 2023 | 12.49 | 13.06 | 12.33 | 12.84 | 338,921 | +0.27(+2.15%) |
Jul 18, 2023 | 12.87 | 13.13 | 12.55 | 12.57 | 486,407 | -0.22(-1.72%) |
Jul 17, 2023 | 12.04 | 12.83 | 12.04 | 12.79 | 567,820 | +0.48(+3.90%) |
Jul 14, 2023 | 12.60 | 12.60 | 12.05 | 12.31 | 328,231 | -0.27(-2.15%) |
Jul 13, 2023 | 12.64 | 12.80 | 12.49 | 12.58 | 283,228 | +0.02(+0.16%) |
Jul 12, 2023 | 12.62 | 12.65 | 12.32 | 12.56 | 374,744 | +0.16(+1.29%) |
Jul 11, 2023 | 12.42 | 12.56 | 12.22 | 12.40 | 322,223 | +0.08(+0.65%) |
Jul 10, 2023 | 12.12 | 12.44 | 12.00 | 12.32 | 382,650 | +0.09(+0.74%) |
Jul 07, 2023 | 10.99 | 12.28 | 10.97 | 12.23 | 796,577 | +1.18(+10.68%) |
Jul 06, 2023 | 11.16 | 11.26 | 10.60 | 11.05 | 464,239 | -0.25(-2.21%) |
Jul 05, 2023 | 11.48 | 11.50 | 11.12 | 11.30 | 559,567 | -0.13(-1.14%) |
Jul 03, 2023 | 11.32 | 11.59 | 11.32 | 11.43 | 243,597 | +0.27(+2.42%) |
Jun 30, 2023 | 11.57 | 11.70 | 11.02 | 11.16 | 698,393 | -0.31(-2.70%) |
Jun 29, 2023 | 11.84 | 12.15 | 11.46 | 11.47 | 989,203 | -0.34(-2.88%) |
Jun 28, 2023 | 11.61 | 11.86 | 11.43 | 11.81 | 294,402 | +0.15(+1.29%) |
Jun 27, 2023 | 11.69 | 11.96 | 11.49 | 11.66 | 441,668 | -0.03(-0.26%) |
Jun 26, 2023 | 11.65 | 11.98 | 11.64 | 11.69 | 356,257 | +0.00(+0.00%) |
Jun 23, 2023 | 11.50 | 11.84 | 11.27 | 11.69 | 909,512 | -0.07(-0.60%) |
Jun 22, 2023 | 12.03 | 12.05 | 11.73 | 11.76 | 536,495 | -0.45(-3.69%) |
Jun 21, 2023 | 12.49 | 12.88 | 12.14 | 12.21 | 837,404 | -0.42(-3.33%) |
Jun 20, 2023 | 13.38 | 13.40 | 12.49 | 12.63 | 658,061 | -0.89(-6.58%) |
Jun 16, 2023 | 13.83 | 13.90 | 13.52 | 13.52 | 866,128 | -0.19(-1.39%) |