Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.13 | 17.29 | 15.06 | 15.30 | 260,962 | -1.93(-11.20%) |
May 21, 2024 | 17.01 | 17.74 | 16.58 | 17.23 | 197,871 | +0.33(+1.95%) |
May 20, 2024 | 18.02 | 18.07 | 16.56 | 16.90 | 419,395 | -1.53(-8.30%) |
May 17, 2024 | 19.19 | 20.24 | 18.09 | 18.43 | 274,335 | -0.78(-4.06%) |
May 16, 2024 | 23.00 | 23.00 | 19.16 | 19.21 | 408,047 | -3.85(-16.70%) |
May 15, 2024 | 24.81 | 24.86 | 22.36 | 23.06 | 409,751 | -1.41(-5.76%) |
May 14, 2024 | 25.40 | 26.18 | 22.01 | 24.47 | 330,561 | -2.30(-8.59%) |
May 13, 2024 | 27.00 | 28.10 | 25.45 | 26.77 | 200,159 | -0.13(-0.48%) |
May 10, 2024 | 27.90 | 28.61 | 26.18 | 26.90 | 215,707 | -0.41(-1.50%) |
May 09, 2024 | 25.75 | 28.38 | 25.74 | 27.31 | 257,033 | +1.71(+6.68%) |
May 08, 2024 | 26.01 | 26.52 | 25.00 | 25.60 | 161,381 | -0.15(-0.58%) |
May 07, 2024 | 24.63 | 26.12 | 23.86 | 25.75 | 191,831 | +1.12(+4.55%) |
May 06, 2024 | 25.44 | 27.45 | 24.32 | 24.63 | 345,447 | +0.28(+1.15%) |
May 03, 2024 | 24.48 | 25.32 | 23.74 | 24.35 | 197,378 | +0.35(+1.46%) |
May 02, 2024 | 21.41 | 24.13 | 21.11 | 24.00 | 273,671 | +3.22(+15.50%) |
May 01, 2024 | 20.39 | 21.15 | 19.82 | 20.78 | 95,316 | +0.33(+1.61%) |
Apr 30, 2024 | 19.62 | 21.33 | 19.58 | 20.45 | 184,877 | +0.44(+2.20%) |
Apr 29, 2024 | 25.00 | 25.01 | 19.86 | 20.01 | 647,326 | -4.86(-19.54%) |
Apr 26, 2024 | 21.77 | 24.95 | 21.60 | 24.87 | 364,090 | +3.38(+15.73%) |
Apr 25, 2024 | 21.22 | 21.72 | 20.21 | 21.49 | 80,223 | +0.06(+0.28%) |
Apr 24, 2024 | 20.78 | 22.68 | 20.61 | 21.43 | 165,526 | +0.96(+4.69%) |
Apr 23, 2024 | 19.91 | 20.64 | 19.91 | 20.47 | 129,526 | +0.57(+2.86%) |
Apr 22, 2024 | 19.79 | 20.41 | 19.02 | 19.90 | 94,321 | +0.50(+2.58%) |
Apr 19, 2024 | 19.02 | 19.68 | 19.02 | 19.40 | 77,679 | +0.28(+1.46%) |
Apr 18, 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 170,628 | -0.87(-4.35%) |
Apr 17, 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 129,004 | -0.45(-2.20%) |
Apr 16, 2024 | 20.05 | 20.56 | 19.53 | 20.44 | 80,931 | +0.22(+1.09%) |
Apr 15, 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 101,050 | -0.46(-2.22%) |
Apr 12, 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 105,472 | -0.34(-1.62%) |
Apr 11, 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 115,224 | -0.20(-0.94%) |
Apr 10, 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 184,926 | -0.17(-0.79%) |
Apr 09, 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 589,655 | +1.24(+6.15%) |
Apr 08, 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 172,953 | -0.22(-1.08%) |
Apr 05, 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 220,542 | +1.93(+10.47%) |
Apr 04, 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 79,064 | -0.54(-2.85%) |
Apr 03, 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 108,600 | +0.43(+2.32%) |
Apr 02, 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 135,798 | -0.35(-1.85%) |
Apr 01, 2024 | 17.21 | 19.29 | 17.21 | 18.90 | 145,659 | +1.68(+9.76%) |
Mar 28, 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 246,589 | -2.11(-10.92%) |
Mar 27, 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 222,776 | +0.17(+0.89%) |
Mar 26, 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 202,336 | +1.65(+9.42%) |
Mar 25, 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 262,689 | +1.02(+6.19%) |
Mar 22, 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 241,555 | +1.73(+11.72%) |
Mar 21, 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 175,417 | +1.18(+8.69%) |
Mar 20, 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 226,815 | +2.69(+24.70%) |
Mar 19, 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 34,500 | +0.28(+2.64%) |
Mar 18, 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 68,461 | -0.38(-3.46%) |
Mar 15, 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 32,049 | -0.24(-2.14%) |
Mar 14, 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 17,449 | +0.07(+0.63%) |
Mar 13, 2024 | 11.15 | 11.36 | 10.89 | 11.16 | 32,248 | +0.12(+1.09%) |
Mar 12, 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 66,330 | +0.34(+3.18%) |
Mar 11, 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 48,647 | -0.86(-7.44%) |
Mar 08, 2024 | 11.60 | 11.88 | 11.22 | 11.56 | 14,090 | -0.06(-0.52%) |
Mar 07, 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 29,753 | -0.30(-2.52%) |
Mar 06, 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 33,192 | -0.25(-2.05%) |
Mar 05, 2024 | 12.18 | 12.49 | 12.07 | 12.17 | 20,248 | -0.10(-0.81%) |
Mar 04, 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 24,144 | -0.05(-0.41%) |
Mar 01, 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 31,300 | +0.23(+1.90%) |
Feb 29, 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 20,479 | +0.37(+3.16%) |
Feb 28, 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 24,382 | -0.48(-3.93%) |
Feb 27, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 70,761 | -0.11(-0.89%) |
Feb 26, 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 131,932 | +1.80(+17.13%) |
Feb 23, 2024 | 10.28 | 10.52 | 9.930 | 10.51 | 65,898 | +0.11(+1.06%) |
Feb 22, 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 47,022 | -0.12(-1.14%) |
Feb 21, 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 84,081 | +0.12(+1.15%) |
Feb 20, 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 111,955 | -1.03(-9.01%) |
Feb 16, 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 25,894 | -0.27(-2.31%) |
Feb 15, 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 27,787 | +0.44(+3.91%) |
Feb 14, 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 31,130 | +0.10(+0.90%) |
Feb 13, 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 47,464 | -0.05(-0.45%) |
Feb 12, 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 89,269 | -0.16(-1.41%) |
Feb 09, 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 40,415 | -0.39(-3.32%) |
Feb 08, 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 64,295 | +0.48(+4.26%) |
Feb 07, 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 41,398 | -0.53(-4.49%) |
Feb 06, 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 48,626 | -0.60(-4.83%) |
Feb 05, 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 39,524 | -0.11(-0.88%) |
Feb 02, 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 30,331 | -0.10(-0.79%) |
Feb 01, 2024 | 12.21 | 12.63 | 12.21 | 12.62 | 30,338 | +0.17(+1.37%) |
Jan 31, 2024 | 12.12 | 12.89 | 12.12 | 12.45 | 61,307 | +0.36(+2.98%) |
Jan 30, 2024 | 12.63 | 12.63 | 11.64 | 12.09 | 97,983 | -0.53(-4.20%) |
Jan 29, 2024 | 13.02 | 13.07 | 12.38 | 12.62 | 52,036 | -0.37(-2.85%) |
Jan 26, 2024 | 13.08 | 13.13 | 12.75 | 12.99 | 22,274 | -0.09(-0.69%) |
Jan 25, 2024 | 13.21 | 13.21 | 12.74 | 13.08 | 36,205 | -0.07(-0.53%) |
Jan 24, 2024 | 13.55 | 13.55 | 12.94 | 13.15 | 36,567 | -0.06(-0.45%) |
Jan 23, 2024 | 13.83 | 13.83 | 12.98 | 13.21 | 44,097 | -0.41(-3.01%) |
Jan 22, 2024 | 14.13 | 14.41 | 13.02 | 13.62 | 75,984 | -0.54(-3.81%) |
Jan 19, 2024 | 14.17 | 14.46 | 14.09 | 14.16 | 24,051 | +0.08(+0.57%) |
Jan 18, 2024 | 13.95 | 14.15 | 13.54 | 14.08 | 34,998 | +0.30(+2.18%) |
Jan 17, 2024 | 12.88 | 13.88 | 12.87 | 13.78 | 56,132 | +0.65(+4.95%) |
Jan 16, 2024 | 13.91 | 13.91 | 12.68 | 13.13 | 98,081 | -0.96(-6.81%) |
Jan 12, 2024 | 14.39 | 14.94 | 13.97 | 14.09 | 48,108 | -0.33(-2.29%) |
Jan 11, 2024 | 13.83 | 14.71 | 13.82 | 14.42 | 53,271 | +0.69(+5.03%) |
Jan 10, 2024 | 13.77 | 13.81 | 13.50 | 13.73 | 27,413 | +0.00(+0.00%) |
Jan 09, 2024 | 14.00 | 14.25 | 13.73 | 13.73 | 26,173 | -0.52(-3.65%) |
Jan 08, 2024 | 14.40 | 14.52 | 13.82 | 14.25 | 50,424 | -0.08(-0.56%) |
Jan 05, 2024 | 14.53 | 14.69 | 14.01 | 14.33 | 64,621 | -0.04(-0.28%) |
Jan 04, 2024 | 13.15 | 14.55 | 13.15 | 14.37 | 90,407 | +1.31(+10.03%) |
Jan 03, 2024 | 13.14 | 13.68 | 13.05 | 13.06 | 37,413 | -0.33(-2.46%) |
Jan 02, 2024 | 13.40 | 13.68 | 12.83 | 13.39 | 54,920 | -0.02(-0.15%) |
Dec 29, 2023 | 13.35 | 13.73 | 13.17 | 13.41 | 37,353 | +0.06(+0.45%) |
Dec 28, 2023 | 13.70 | 13.88 | 13.16 | 13.35 | 30,104 | -0.34(-2.48%) |
Dec 27, 2023 | 13.30 | 13.70 | 12.77 | 13.69 | 46,791 | +0.36(+2.70%) |
Dec 26, 2023 | 12.70 | 13.74 | 12.70 | 13.33 | 77,817 | +0.53(+4.14%) |
Dec 22, 2023 | 12.71 | 12.94 | 12.55 | 12.80 | 61,283 | +0.04(+0.31%) |
Dec 21, 2023 | 12.46 | 12.88 | 12.20 | 12.76 | 42,961 | +0.30(+2.41%) |
Dec 20, 2023 | 12.52 | 13.10 | 12.23 | 12.46 | 74,583 | -0.41(-3.19%) |
Dec 19, 2023 | 12.46 | 13.02 | 12.36 | 12.87 | 57,167 | +0.87(+7.25%) |
Dec 18, 2023 | 12.45 | 12.73 | 11.96 | 12.00 | 57,139 | -0.64(-5.06%) |
Dec 15, 2023 | 12.75 | 13.07 | 12.63 | 12.64 | 35,665 | -0.06(-0.47%) |
Dec 14, 2023 | 12.70 | 13.10 | 12.35 | 12.70 | 74,722 | -0.06(-0.47%) |
Dec 13, 2023 | 12.45 | 13.09 | 12.27 | 12.76 | 69,306 | +0.25(+2.00%) |
Dec 12, 2023 | 12.43 | 13.09 | 12.43 | 12.51 | 105,126 | +0.03(+0.24%) |
Dec 11, 2023 | 12.72 | 12.72 | 11.95 | 12.48 | 193,845 | -0.38(-2.95%) |
Dec 08, 2023 | 13.25 | 13.70 | 12.81 | 12.86 | 43,309 | -0.40(-3.02%) |
Dec 07, 2023 | 13.34 | 13.43 | 12.69 | 13.26 | 98,096 | -0.13(-0.97%) |
Dec 06, 2023 | 14.41 | 14.44 | 13.32 | 13.39 | 90,219 | -0.88(-6.17%) |
Dec 05, 2023 | 14.35 | 14.56 | 14.06 | 14.27 | 60,254 | -0.23(-1.59%) |
Dec 04, 2023 | 14.93 | 15.29 | 14.22 | 14.50 | 84,042 | -0.39(-2.62%) |
Dec 01, 2023 | 13.90 | 14.94 | 13.79 | 14.89 | 81,320 | +0.83(+5.90%) |
Nov 30, 2023 | 13.90 | 14.17 | 13.30 | 14.06 | 75,574 | +0.05(+0.36%) |
Nov 29, 2023 | 14.35 | 14.60 | 13.72 | 14.01 | 102,687 | -0.39(-2.71%) |
Nov 28, 2023 | 15.07 | 15.26 | 13.71 | 14.40 | 170,991 | -0.57(-3.81%) |
Nov 27, 2023 | 16.22 | 16.96 | 14.72 | 14.97 | 283,218 | -2.12(-12.40%) |
Nov 24, 2023 | 15.64 | 17.33 | 15.47 | 17.09 | 167,799 | +1.62(+10.47%) |
Nov 22, 2023 | 15.40 | 15.87 | 15.22 | 15.47 | 97,625 | +0.07(+0.45%) |
Nov 21, 2023 | 15.40 | 15.69 | 14.70 | 15.40 | 117,144 | +0.00(+0.00%) |
Nov 20, 2023 | 14.92 | 15.68 | 14.40 | 15.40 | 240,874 | +0.72(+4.90%) |
Nov 17, 2023 | 15.01 | 15.93 | 14.49 | 14.68 | 146,142 | -0.30(-2.00%) |
Nov 16, 2023 | 14.31 | 15.45 | 14.04 | 14.98 | 313,380 | +0.38(+2.60%) |
Nov 15, 2023 | 13.10 | 14.93 | 12.30 | 14.60 | 450,802 | +1.60(+12.31%) |
Nov 14, 2023 | 10.38 | 13.10 | 9.670 | 13.00 | 653,889 | +3.62(+38.59%) |
Nov 13, 2023 | 12.65 | 12.66 | 9.060 | 9.380 | 850,426 | -3.23(-25.61%) |
Nov 10, 2023 | 12.11 | 12.67 | 12.03 | 12.61 | 105,844 | +0.45(+3.70%) |
Nov 09, 2023 | 12.76 | 13.03 | 11.94 | 12.16 | 89,601 | -0.60(-4.70%) |
Nov 08, 2023 | 12.75 | 13.70 | 12.49 | 12.76 | 157,964 | +0.12(+0.95%) |
Nov 07, 2023 | 11.72 | 13.14 | 11.66 | 12.64 | 125,675 | +0.98(+8.40%) |
Nov 06, 2023 | 10.69 | 12.07 | 10.69 | 11.66 | 118,284 | +1.02(+9.59%) |
Nov 03, 2023 | 10.62 | 10.69 | 10.16 | 10.64 | 61,604 | +0.10(+0.95%) |
Nov 02, 2023 | 11.03 | 11.06 | 10.44 | 10.54 | 45,783 | -0.33(-3.04%) |
Nov 01, 2023 | 10.75 | 11.25 | 10.18 | 10.87 | 104,522 | +0.20(+1.87%) |
Oct 31, 2023 | 12.07 | 12.42 | 10.00 | 10.67 | 182,721 | -1.40(-11.60%) |
Oct 30, 2023 | 11.89 | 12.55 | 11.72 | 12.07 | 146,003 | +0.40(+3.43%) |
Oct 27, 2023 | 11.66 | 11.72 | 11.43 | 11.67 | 66,419 | +0.30(+2.64%) |
Oct 26, 2023 | 11.50 | 11.89 | 11.33 | 11.37 | 64,986 | -0.33(-2.82%) |
Oct 25, 2023 | 12.53 | 12.53 | 11.30 | 11.70 | 115,491 | -0.83(-6.62%) |
Oct 24, 2023 | 11.63 | 12.76 | 11.52 | 12.53 | 120,245 | +1.10(+9.62%) |
Oct 23, 2023 | 11.09 | 11.68 | 10.66 | 11.43 | 99,592 | +0.14(+1.24%) |
Oct 20, 2023 | 12.04 | 12.29 | 11.20 | 11.29 | 73,729 | -0.64(-5.36%) |
Oct 19, 2023 | 11.29 | 12.21 | 11.29 | 11.93 | 48,771 | +0.66(+5.86%) |
Oct 18, 2023 | 11.75 | 11.82 | 11.17 | 11.27 | 39,386 | -0.56(-4.73%) |
Oct 17, 2023 | 11.90 | 11.97 | 11.43 | 11.83 | 65,204 | +0.00(+0.00%) |
Oct 16, 2023 | 10.74 | 12.05 | 10.78 | 11.83 | 101,342 | +0.93(+8.53%) |
Oct 13, 2023 | 10.83 | 11.32 | 10.75 | 10.90 | 75,075 | +0.06(+0.55%) |
Oct 12, 2023 | 10.87 | 11.06 | 10.56 | 10.84 | 40,954 | +0.02(+0.18%) |
Oct 11, 2023 | 11.51 | 11.51 | 10.57 | 10.82 | 70,065 | -0.65(-5.67%) |
Oct 10, 2023 | 10.77 | 11.60 | 10.77 | 11.47 | 56,084 | +0.74(+6.90%) |
Oct 09, 2023 | 11.61 | 11.61 | 10.52 | 10.73 | 111,745 | -1.10(-9.30%) |
Oct 06, 2023 | 11.73 | 11.95 | 11.26 | 11.83 | 51,788 | +0.13(+1.11%) |
Oct 05, 2023 | 11.68 | 12.00 | 11.26 | 11.70 | 74,220 | +0.10(+0.86%) |
Oct 04, 2023 | 10.78 | 11.84 | 10.78 | 11.60 | 60,725 | +0.83(+7.71%) |
Oct 03, 2023 | 11.05 | 11.44 | 10.59 | 10.77 | 47,719 | -0.26(-2.36%) |
Oct 02, 2023 | 10.50 | 11.65 | 10.50 | 11.03 | 122,731 | +0.69(+6.67%) |
Sep 29, 2023 | 10.76 | 10.91 | 10.22 | 10.34 | 37,141 | -0.27(-2.54%) |
Sep 28, 2023 | 10.24 | 11.12 | 10.24 | 10.61 | 47,463 | +0.23(+2.22%) |
Sep 27, 2023 | 10.74 | 10.93 | 10.17 | 10.38 | 65,587 | -0.34(-3.17%) |
Sep 26, 2023 | 9.510 | 10.82 | 9.400 | 10.72 | 136,392 | +1.07(+11.09%) |
Sep 25, 2023 | 11.85 | 10.20 | 9.400 | 9.650 | 297,046 | -2.77(-22.30%) |
Sep 22, 2023 | 12.00 | 12.45 | 11.65 | 12.42 | 79,113 | +0.37(+3.07%) |
Sep 21, 2023 | 12.14 | 12.23 | 11.63 | 12.05 | 89,615 | -0.42(-3.37%) |
Sep 20, 2023 | 12.41 | 12.96 | 12.25 | 12.47 | 91,483 | +0.12(+1.01%) |
Sep 19, 2023 | 11.83 | 12.38 | 11.70 | 12.35 | 77,236 | +0.52(+4.35%) |
Sep 18, 2023 | 12.03 | 12.25 | 11.41 | 11.83 | 64,492 | -0.17(-1.42%) |
Sep 15, 2023 | 12.52 | 12.71 | 11.68 | 12.00 | 122,167 | -0.49(-3.92%) |
Sep 14, 2023 | 11.96 | 12.77 | 11.96 | 12.49 | 192,480 | +0.49(+4.08%) |
Sep 13, 2023 | 11.13 | 12.20 | 10.81 | 12.00 | 172,888 | +0.90(+8.11%) |
Sep 12, 2023 | 10.28 | 11.15 | 10.09 | 11.10 | 283,973 | +0.83(+8.08%) |
Sep 11, 2023 | 11.17 | 11.41 | 9.650 | 10.27 | 287,439 | -0.93(-8.30%) |
Sep 08, 2023 | 11.56 | 11.68 | 11.16 | 11.20 | 94,898 | -0.37(-3.20%) |
Sep 07, 2023 | 11.53 | 11.75 | 11.46 | 11.57 | 137,604 | +0.04(+0.35%) |
Sep 06, 2023 | 11.38 | 11.69 | 11.36 | 11.53 | 131,084 | +0.28(+2.49%) |
Sep 05, 2023 | 11.00 | 11.64 | 10.81 | 11.25 | 202,044 | +0.26(+2.37%) |
Sep 01, 2023 | 10.78 | 11.10 | 10.63 | 10.99 | 132,443 | +0.24(+2.23%) |
Aug 31, 2023 | 10.70 | 10.88 | 10.35 | 10.75 | 49,253 | +0.05(+0.47%) |
Aug 30, 2023 | 10.80 | 10.92 | 10.50 | 10.70 | 75,913 | -0.12(-1.11%) |
Aug 29, 2023 | 10.79 | 11.00 | 10.66 | 10.82 | 114,790 | +0.09(+0.84%) |
Aug 28, 2023 | 10.85 | 11.16 | 10.33 | 10.73 | 209,154 | -0.29(-2.63%) |
Aug 25, 2023 | 11.00 | 11.30 | 10.85 | 11.02 | 160,068 | +0.19(+1.75%) |
Aug 24, 2023 | 10.60 | 11.14 | 10.36 | 10.83 | 175,629 | +0.22(+2.12%) |
Aug 23, 2023 | 9.990 | 10.68 | 9.990 | 10.61 | 171,485 | +0.62(+6.16%) |
Aug 22, 2023 | 9.990 | 10.40 | 9.610 | 9.990 | 261,297 | +0.40(+4.17%) |
Aug 21, 2023 | 8.400 | 9.850 | 8.400 | 9.590 | 239,900 | +1.25(+14.99%) |
Aug 18, 2023 | 8.600 | 8.863 | 8.180 | 8.340 | 49,984 | -0.26(-3.02%) |
Aug 17, 2023 | 8.340 | 8.615 | 8.280 | 8.600 | 24,583 | +0.04(+0.47%) |
Aug 16, 2023 | 8.280 | 9.140 | 8.280 | 8.560 | 80,663 | +0.38(+4.65%) |
Aug 15, 2023 | 7.420 | 8.180 | 7.420 | 8.180 | 69,082 | +0.68(+9.07%) |
Aug 14, 2023 | 6.860 | 8.000 | 6.830 | 7.500 | 118,689 | +1.20(+19.05%) |
Aug 11, 2023 | 6.500 | 6.700 | 6.070 | 6.300 | 11,162 | -0.25(-3.82%) |
Aug 10, 2023 | 6.600 | 6.790 | 6.550 | 6.550 | 18,998 | -0.19(-2.78%) |
Aug 09, 2023 | 6.870 | 6.985 | 6.590 | 6.737 | 6,164 | -0.06(-0.92%) |
Aug 08, 2023 | 6.960 | 6.960 | 6.753 | 6.800 | 2,393 | -0.20(-2.86%) |
Aug 07, 2023 | 7.020 | 7.200 | 7.000 | 7.000 | 11,542 | +0.00(+0.07%) |
Aug 04, 2023 | 7.260 | 7.260 | 6.800 | 6.995 | 15,140 | +0.15(+2.12%) |
Aug 03, 2023 | 6.560 | 6.870 | 6.485 | 6.850 | 12,258 | +0.20(+3.01%) |
Aug 02, 2023 | 6.360 | 6.770 | 6.330 | 6.650 | 12,227 | +0.24(+3.74%) |
Aug 01, 2023 | 6.440 | 6.680 | 6.410 | 6.410 | 9,768 | -0.11(-1.69%) |
Jul 31, 2023 | 6.050 | 6.580 | 6.050 | 6.520 | 17,888 | +0.51(+8.49%) |
Jul 28, 2023 | 6.040 | 6.085 | 6.010 | 6.010 | 10,078 | +0.08(+1.35%) |
Jul 27, 2023 | 6.050 | 6.050 | 5.910 | 5.930 | 2,106 | -0.04(-0.67%) |
Jul 26, 2023 | 5.800 | 6.050 | 5.800 | 5.970 | 17,143 | +0.13(+2.23%) |
Jul 25, 2023 | 5.930 | 5.950 | 5.765 | 5.840 | 6,680 | -0.09(-1.52%) |
Jul 24, 2023 | 5.950 | 6.200 | 5.900 | 5.930 | 43,353 | -0.07(-1.17%) |
Jul 21, 2023 | 6.121 | 6.121 | 5.900 | 6.000 | 19,315 | -0.12(-1.95%) |
Jul 20, 2023 | 6.216 | 6.216 | 6.111 | 6.119 | 3,909 | -0.16(-2.56%) |
Jul 19, 2023 | 6.260 | 6.280 | 6.220 | 6.280 | 1,329 | -0.02(-0.32%) |
Jul 18, 2023 | 6.200 | 6.300 | 6.200 | 6.300 | 11,175 | +0.19(+3.11%) |
Jul 17, 2023 | 6.320 | 6.320 | 6.102 | 6.110 | 5,065 | -0.20(-3.17%) |
Jul 14, 2023 | 6.510 | 6.550 | 6.280 | 6.310 | 3,597 | -0.17(-2.62%) |
Jul 13, 2023 | 6.550 | 6.550 | 6.280 | 6.480 | 6,095 | +0.01(+0.15%) |
Jul 12, 2023 | 6.480 | 6.550 | 6.110 | 6.470 | 5,658 | +0.14(+2.29%) |
Jul 11, 2023 | 6.470 | 6.470 | 6.325 | 6.325 | 14,051 | -0.14(-2.24%) |
Jul 10, 2023 | 6.570 | 6.590 | 6.300 | 6.470 | 20,962 | -0.03(-0.46%) |
Jul 07, 2023 | 6.380 | 6.500 | 6.380 | 6.500 | 4,096 | +0.12(+1.96%) |
Jul 06, 2023 | 6.550 | 6.550 | 6.156 | 6.375 | 3,708 | -0.03(-0.39%) |
Jul 05, 2023 | 6.270 | 6.500 | 6.250 | 6.400 | 6,986 | +0.15(+2.40%) |
Jul 03, 2023 | 6.600 | 6.600 | 6.250 | 6.250 | 4,552 | -0.30(-4.58%) |
Jun 30, 2023 | 6.570 | 6.782 | 6.510 | 6.550 | 4,081 | -0.04(-0.61%) |
Jun 29, 2023 | 6.590 | 6.880 | 6.523 | 6.590 | 8,870 | +0.07(+1.07%) |
Jun 28, 2023 | 6.790 | 6.790 | 6.510 | 6.520 | 10,312 | -0.26(-3.83%) |
Jun 27, 2023 | 6.860 | 6.860 | 6.740 | 6.780 | 2,774 | -0.07(-1.02%) |
Jun 26, 2023 | 7.050 | 7.050 | 6.750 | 6.850 | 9,569 | -0.12(-1.79%) |
Jun 23, 2023 | 6.941 | 7.060 | 6.941 | 6.975 | 7,036 | -0.11(-1.50%) |
Jun 22, 2023 | 7.390 | 7.390 | 7.081 | 7.081 | 3,279 | -0.31(-4.18%) |
Jun 21, 2023 | 7.410 | 7.420 | 7.310 | 7.390 | 14,406 | -0.02(-0.27%) |
Jun 20, 2023 | 6.920 | 7.410 | 6.920 | 7.410 | 31,465 | +0.53(+7.70%) |
Jun 16, 2023 | 7.000 | 7.000 | 6.880 | 6.880 | 21,009 | -0.12(-1.71%) |