Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.590 | 6.870 | 6.200 | 6.770 | 76,420 | +0.37(+5.78%) |
May 30, 2024 | 6.490 | 6.670 | 6.260 | 6.400 | 66,016 | -0.02(-0.31%) |
May 29, 2024 | 6.450 | 6.821 | 6.161 | 6.420 | 50,036 | -0.16(-2.43%) |
May 28, 2024 | 6.330 | 7.000 | 6.330 | 6.580 | 73,320 | +0.37(+5.96%) |
May 24, 2024 | 6.740 | 6.851 | 6.115 | 6.210 | 76,589 | -0.47(-7.04%) |
May 23, 2024 | 6.670 | 7.368 | 6.530 | 6.680 | 249,698 | +0.01(+0.15%) |
May 22, 2024 | 6.100 | 6.990 | 6.100 | 6.670 | 68,826 | +0.59(+9.70%) |
May 21, 2024 | 6.000 | 6.160 | 5.860 | 6.080 | 105,510 | +0.10(+1.67%) |
May 20, 2024 | 6.070 | 6.170 | 5.850 | 5.980 | 199,830 | -0.17(-2.76%) |
May 17, 2024 | 6.550 | 6.600 | 6.070 | 6.150 | 110,339 | -0.38(-5.82%) |
May 16, 2024 | 6.600 | 6.650 | 6.350 | 6.530 | 25,436 | -0.12(-1.80%) |
May 15, 2024 | 6.770 | 6.800 | 6.050 | 6.650 | 125,286 | -0.12(-1.77%) |
May 14, 2024 | 6.360 | 6.944 | 6.360 | 6.770 | 72,896 | +0.42(+6.61%) |
May 13, 2024 | 6.630 | 6.687 | 6.310 | 6.350 | 94,484 | -0.05(-0.78%) |
May 10, 2024 | 6.420 | 6.440 | 6.000 | 6.400 | 85,864 | +0.02(+0.31%) |
May 09, 2024 | 6.400 | 6.590 | 6.225 | 6.380 | 60,451 | -0.05(-0.78%) |
May 08, 2024 | 7.000 | 7.000 | 6.410 | 6.430 | 182,961 | -0.76(-10.57%) |
May 07, 2024 | 7.520 | 7.810 | 6.780 | 7.190 | 162,994 | -0.37(-4.89%) |
May 06, 2024 | 8.150 | 8.450 | 7.100 | 7.560 | 185,132 | -0.58(-7.13%) |
May 03, 2024 | 6.930 | 8.290 | 6.900 | 8.140 | 110,794 | +1.38(+20.41%) |
May 02, 2024 | 6.700 | 6.990 | 6.525 | 6.760 | 30,633 | +0.11(+1.65%) |
May 01, 2024 | 6.150 | 7.170 | 6.150 | 6.650 | 114,075 | +0.57(+9.38%) |
Apr 30, 2024 | 6.330 | 6.510 | 5.920 | 6.080 | 266,455 | -0.30(-4.70%) |
Apr 29, 2024 | 6.480 | 6.730 | 6.312 | 6.380 | 65,949 | -0.12(-1.85%) |
Apr 26, 2024 | 6.520 | 6.610 | 6.430 | 6.500 | 21,307 | -0.01(-0.15%) |
Apr 25, 2024 | 6.610 | 6.791 | 6.325 | 6.510 | 70,253 | -0.20(-2.98%) |
Apr 24, 2024 | 6.600 | 6.760 | 6.330 | 6.710 | 50,696 | +0.12(+1.82%) |
Apr 23, 2024 | 7.090 | 7.389 | 6.560 | 6.590 | 39,344 | -0.51(-7.18%) |
Apr 22, 2024 | 6.920 | 7.250 | 6.810 | 7.100 | 24,872 | +0.28(+4.11%) |
Apr 19, 2024 | 6.680 | 6.850 | 6.435 | 6.820 | 44,464 | +0.10(+1.49%) |
Apr 18, 2024 | 6.830 | 7.060 | 6.560 | 6.720 | 80,804 | -0.04(-0.59%) |
Apr 17, 2024 | 7.080 | 7.330 | 6.500 | 6.760 | 45,153 | -0.22(-3.15%) |
Apr 16, 2024 | 6.380 | 7.060 | 6.380 | 6.980 | 66,216 | +0.57(+8.89%) |
Apr 15, 2024 | 7.110 | 7.235 | 6.300 | 6.410 | 153,850 | -0.61(-8.69%) |
Apr 12, 2024 | 7.560 | 7.560 | 6.850 | 7.020 | 34,967 | -0.40(-5.39%) |
Apr 11, 2024 | 7.320 | 7.490 | 7.030 | 7.420 | 48,215 | +0.05(+0.68%) |
Apr 10, 2024 | 7.510 | 7.660 | 7.090 | 7.370 | 63,893 | -0.32(-4.16%) |
Apr 09, 2024 | 7.890 | 7.951 | 7.500 | 7.690 | 25,594 | -0.12(-1.54%) |
Apr 08, 2024 | 7.790 | 7.940 | 7.620 | 7.810 | 24,325 | +0.03(+0.39%) |
Apr 05, 2024 | 7.820 | 7.890 | 7.595 | 7.780 | 26,018 | +0.07(+0.91%) |
Apr 04, 2024 | 8.350 | 8.375 | 7.580 | 7.710 | 37,109 | -0.54(-6.55%) |
Apr 03, 2024 | 7.810 | 8.400 | 7.720 | 8.250 | 41,864 | +0.31(+3.90%) |
Apr 02, 2024 | 7.840 | 8.050 | 7.560 | 7.940 | 110,337 | +0.01(+0.13%) |
Apr 01, 2024 | 8.430 | 8.490 | 7.780 | 7.930 | 110,739 | -0.27(-3.29%) |
Mar 28, 2024 | 8.350 | 8.740 | 8.160 | 8.200 | 59,577 | -0.14(-1.68%) |
Mar 27, 2024 | 8.290 | 8.497 | 8.035 | 8.340 | 41,215 | +0.09(+1.09%) |
Mar 26, 2024 | 8.790 | 8.790 | 8.160 | 8.250 | 45,352 | -0.64(-7.20%) |
Mar 25, 2024 | 9.320 | 9.450 | 8.626 | 8.890 | 54,618 | -0.13(-1.44%) |
Mar 22, 2024 | 8.950 | 9.220 | 8.350 | 9.020 | 34,360 | -0.03(-0.33%) |
Mar 21, 2024 | 8.750 | 9.250 | 8.340 | 9.050 | 66,701 | +0.30(+3.43%) |
Mar 20, 2024 | 9.010 | 9.070 | 8.202 | 8.750 | 131,007 | -0.02(-0.23%) |
Mar 19, 2024 | 10.83 | 11.33 | 8.500 | 8.770 | 185,280 | -1.68(-16.08%) |
Mar 18, 2024 | 11.00 | 11.89 | 10.10 | 10.45 | 340,658 | -0.55(-5.00%) |
Mar 15, 2024 | 9.100 | 11.30 | 9.098 | 11.00 | 166,098 | +1.85(+20.22%) |
Mar 14, 2024 | 11.85 | 12.10 | 7.620 | 9.150 | 436,124 | -0.49(-5.08%) |
Mar 13, 2024 | 9.750 | 10.02 | 9.040 | 9.640 | 51,992 | -0.24(-2.43%) |
Mar 12, 2024 | 10.25 | 10.70 | 9.570 | 9.880 | 69,983 | -0.27(-2.66%) |
Mar 11, 2024 | 10.24 | 10.50 | 9.670 | 10.15 | 113,985 | -0.11(-1.07%) |
Mar 08, 2024 | 10.20 | 10.51 | 10.00 | 10.26 | 95,612 | +0.10(+0.98%) |
Mar 07, 2024 | 10.00 | 10.22 | 9.410 | 10.16 | 104,871 | +0.32(+3.25%) |
Mar 06, 2024 | 10.18 | 10.18 | 9.605 | 9.840 | 62,741 | -0.36(-3.53%) |
Mar 05, 2024 | 10.10 | 10.70 | 10.01 | 10.20 | 89,028 | -0.10(-0.97%) |
Mar 04, 2024 | 10.69 | 10.77 | 9.620 | 10.30 | 92,499 | -0.40(-3.74%) |
Mar 01, 2024 | 10.05 | 10.82 | 10.05 | 10.70 | 148,103 | +0.83(+8.41%) |
Feb 29, 2024 | 9.990 | 10.25 | 9.650 | 9.870 | 107,202 | +0.04(+0.41%) |
Feb 28, 2024 | 9.770 | 10.22 | 9.500 | 9.830 | 113,644 | +0.06(+0.61%) |
Feb 27, 2024 | 9.740 | 10.35 | 9.023 | 9.770 | 239,868 | +0.50(+5.39%) |
Feb 26, 2024 | 7.420 | 9.270 | 7.420 | 9.270 | 369,402 | +1.75(+23.27%) |
Feb 23, 2024 | 7.320 | 7.850 | 7.170 | 7.520 | 86,514 | +0.06(+0.80%) |
Feb 22, 2024 | 7.010 | 8.210 | 7.010 | 7.460 | 241,989 | +0.38(+5.37%) |
Feb 21, 2024 | 7.069 | 7.280 | 6.570 | 7.080 | 95,144 | +0.05(+0.71%) |
Feb 20, 2024 | 7.540 | 7.600 | 6.700 | 7.030 | 162,922 | -0.49(-6.52%) |
Feb 16, 2024 | 7.880 | 7.990 | 7.460 | 7.520 | 32,315 | -0.35(-4.45%) |
Feb 15, 2024 | 7.700 | 8.000 | 7.545 | 7.870 | 47,587 | +0.44(+5.92%) |
Feb 14, 2024 | 7.510 | 7.970 | 7.060 | 7.430 | 65,928 | +0.09(+1.23%) |
Feb 13, 2024 | 7.620 | 8.153 | 7.025 | 7.340 | 82,535 | -0.33(-4.30%) |
Feb 12, 2024 | 6.740 | 7.789 | 6.550 | 7.670 | 95,349 | +0.98(+14.65%) |
Feb 09, 2024 | 7.000 | 7.150 | 6.520 | 6.690 | 106,131 | -0.20(-2.90%) |
Feb 08, 2024 | 7.140 | 7.145 | 6.630 | 6.890 | 20,312 | -0.07(-1.01%) |
Feb 07, 2024 | 7.390 | 7.390 | 6.870 | 6.960 | 82,206 | -0.34(-4.66%) |
Feb 06, 2024 | 7.100 | 7.439 | 6.740 | 7.300 | 46,229 | +0.39(+5.64%) |
Feb 05, 2024 | 6.860 | 7.070 | 6.660 | 6.910 | 43,535 | -0.14(-1.99%) |
Feb 02, 2024 | 7.040 | 7.340 | 6.950 | 7.050 | 38,635 | -0.09(-1.26%) |
Feb 01, 2024 | 7.430 | 7.740 | 6.690 | 7.140 | 69,403 | -0.15(-2.06%) |
Jan 31, 2024 | 7.270 | 7.760 | 7.200 | 7.290 | 52,614 | -0.07(-0.95%) |
Jan 30, 2024 | 7.440 | 8.175 | 7.130 | 7.360 | 61,085 | -0.02(-0.27%) |
Jan 29, 2024 | 7.740 | 7.868 | 7.300 | 7.380 | 74,250 | -0.28(-3.66%) |
Jan 26, 2024 | 7.630 | 8.000 | 7.525 | 7.660 | 35,869 | -0.07(-0.91%) |
Jan 25, 2024 | 7.630 | 8.150 | 7.465 | 7.730 | 53,115 | +0.14(+1.84%) |
Jan 24, 2024 | 7.130 | 8.000 | 7.130 | 7.590 | 161,414 | +0.50(+7.05%) |
Jan 23, 2024 | 7.160 | 7.330 | 6.200 | 7.090 | 290,045 | -0.04(-0.56%) |
Jan 22, 2024 | 8.110 | 8.540 | 6.810 | 7.130 | 237,855 | -1.06(-12.94%) |
Jan 19, 2024 | 8.250 | 8.750 | 8.060 | 8.190 | 61,614 | -0.11(-1.33%) |
Jan 18, 2024 | 7.420 | 8.630 | 7.180 | 8.300 | 237,277 | +0.93(+12.62%) |
Jan 17, 2024 | 7.310 | 7.606 | 7.100 | 7.370 | 66,194 | -0.03(-0.41%) |
Jan 16, 2024 | 8.420 | 8.720 | 7.030 | 7.400 | 142,941 | -1.03(-12.22%) |
Jan 12, 2024 | 9.750 | 10.24 | 8.310 | 8.430 | 149,226 | -1.30(-13.36%) |
Jan 11, 2024 | 10.12 | 11.00 | 9.560 | 9.730 | 47,690 | -0.14(-1.42%) |
Jan 10, 2024 | 10.51 | 10.51 | 9.510 | 9.870 | 43,370 | -0.33(-3.24%) |
Jan 09, 2024 | 9.950 | 10.50 | 9.770 | 10.20 | 71,089 | +0.06(+0.59%) |
Jan 08, 2024 | 9.370 | 10.35 | 9.310 | 10.14 | 93,419 | +0.89(+9.62%) |
Jan 05, 2024 | 8.370 | 9.620 | 8.320 | 9.250 | 130,691 | +0.88(+10.51%) |
Jan 04, 2024 | 8.420 | 8.450 | 8.250 | 8.370 | 44,990 | +0.09(+1.09%) |
Jan 03, 2024 | 8.370 | 8.720 | 8.205 | 8.280 | 38,260 | -0.01(-0.12%) |
Jan 02, 2024 | 8.440 | 8.500 | 8.220 | 8.290 | 36,278 | -0.05(-0.60%) |
Dec 29, 2023 | 8.490 | 8.600 | 8.260 | 8.340 | 19,024 | -0.23(-2.68%) |
Dec 28, 2023 | 8.200 | 8.705 | 8.200 | 8.570 | 13,299 | +0.18(+2.15%) |
Dec 27, 2023 | 8.220 | 8.690 | 8.200 | 8.390 | 11,053 | +0.10(+1.21%) |
Dec 26, 2023 | 8.510 | 8.720 | 8.110 | 8.290 | 53,321 | -0.02(-0.24%) |
Dec 22, 2023 | 8.030 | 8.502 | 7.800 | 8.310 | 84,998 | +0.24(+2.97%) |
Dec 21, 2023 | 8.220 | 8.630 | 7.500 | 8.070 | 137,166 | -0.20(-2.42%) |
Dec 20, 2023 | 8.300 | 8.600 | 8.040 | 8.270 | 122,844 | -0.02(-0.24%) |
Dec 19, 2023 | 8.360 | 8.850 | 8.170 | 8.290 | 174,285 | -0.16(-1.89%) |
Dec 18, 2023 | 8.590 | 9.000 | 8.230 | 8.450 | 54,819 | -0.16(-1.86%) |
Dec 15, 2023 | 8.630 | 9.060 | 8.330 | 8.610 | 65,040 | +0.07(+0.82%) |
Dec 14, 2023 | 8.450 | 8.670 | 8.280 | 8.540 | 39,010 | +0.06(+0.71%) |
Dec 13, 2023 | 8.520 | 8.520 | 8.135 | 8.480 | 36,155 | +0.11(+1.31%) |
Dec 12, 2023 | 7.860 | 8.466 | 7.860 | 8.370 | 80,619 | -0.01(-0.12%) |
Dec 11, 2023 | 8.340 | 8.490 | 7.760 | 8.380 | 111,066 | +0.19(+2.32%) |
Dec 08, 2023 | 8.320 | 8.500 | 8.020 | 8.190 | 50,208 | -0.25(-2.96%) |
Dec 07, 2023 | 8.670 | 8.670 | 8.260 | 8.440 | 15,003 | +0.03(+0.36%) |
Dec 06, 2023 | 8.590 | 8.670 | 8.260 | 8.410 | 26,663 | +0.00(+0.00%) |
Dec 05, 2023 | 8.470 | 8.680 | 8.260 | 8.410 | 16,055 | +0.03(+0.36%) |
Dec 04, 2023 | 8.469 | 8.469 | 8.020 | 8.380 | 23,369 | -0.03(-0.36%) |
Dec 01, 2023 | 8.630 | 8.651 | 8.330 | 8.410 | 31,760 | -0.09(-1.06%) |
Nov 30, 2023 | 7.969 | 8.640 | 7.969 | 8.500 | 30,785 | +0.38(+4.68%) |
Nov 29, 2023 | 8.270 | 8.480 | 8.010 | 8.120 | 8,833 | -0.13(-1.58%) |
Nov 28, 2023 | 7.690 | 8.525 | 7.510 | 8.250 | 32,601 | +0.40(+5.10%) |
Nov 27, 2023 | 8.430 | 8.670 | 7.800 | 7.850 | 35,227 | -0.35(-4.27%) |
Nov 24, 2023 | 8.180 | 8.340 | 8.180 | 8.200 | 5,522 | +0.02(+0.24%) |
Nov 22, 2023 | 8.350 | 8.620 | 8.010 | 8.180 | 15,048 | +0.06(+0.74%) |
Nov 21, 2023 | 8.390 | 8.670 | 8.110 | 8.120 | 15,927 | -0.17(-2.05%) |
Nov 20, 2023 | 8.500 | 8.670 | 8.200 | 8.290 | 45,180 | +0.09(+1.10%) |
Nov 17, 2023 | 8.310 | 8.510 | 7.850 | 8.200 | 40,744 | +0.00(+0.00%) |
Nov 16, 2023 | 8.200 | 8.470 | 8.000 | 8.200 | 11,291 | +0.00(+0.00%) |
Nov 15, 2023 | 8.500 | 9.000 | 8.170 | 8.200 | 25,773 | -0.23(-2.73%) |
Nov 14, 2023 | 8.420 | 9.000 | 8.190 | 8.430 | 43,467 | +0.08(+0.96%) |
Nov 13, 2023 | 8.100 | 8.700 | 7.590 | 8.350 | 53,899 | +0.29(+3.60%) |
Nov 10, 2023 | 8.110 | 8.750 | 8.000 | 8.060 | 41,385 | -0.17(-2.07%) |
Nov 09, 2023 | 8.990 | 9.000 | 8.190 | 8.230 | 27,125 | -0.01(-0.12%) |
Nov 08, 2023 | 8.740 | 8.740 | 8.090 | 8.240 | 26,013 | -0.70(-7.83%) |
Nov 07, 2023 | 9.550 | 9.620 | 8.750 | 8.940 | 52,445 | -0.29(-3.14%) |
Nov 06, 2023 | 9.450 | 9.980 | 9.200 | 9.230 | 31,088 | -0.33(-3.45%) |
Nov 03, 2023 | 9.120 | 9.750 | 9.036 | 9.560 | 43,998 | +0.10(+1.06%) |
Nov 02, 2023 | 9.720 | 10.00 | 9.099 | 9.460 | 44,160 | +0.27(+2.94%) |
Nov 01, 2023 | 8.745 | 10.000 | 8.704 | 9.190 | 87,363 | +0.24(+2.68%) |
Oct 31, 2023 | 8.709 | 9.000 | 8.535 | 8.950 | 44,169 | +0.58(+6.93%) |
Oct 30, 2023 | 8.700 | 8.880 | 8.190 | 8.370 | 24,581 | -0.07(-0.83%) |
Oct 27, 2023 | 9.131 | 9.131 | 7.915 | 8.440 | 51,684 | -0.45(-5.06%) |
Oct 26, 2023 | 9.040 | 9.390 | 8.740 | 8.890 | 39,736 | -0.07(-0.78%) |
Oct 25, 2023 | 8.810 | 9.705 | 8.760 | 8.960 | 119,363 | -0.07(-0.78%) |
Oct 24, 2023 | 9.000 | 9.880 | 8.800 | 9.030 | 69,839 | +0.03(+0.33%) |
Oct 23, 2023 | 9.170 | 9.450 | 8.800 | 9.000 | 99,906 | -0.19(-2.07%) |
Oct 20, 2023 | 9.290 | 9.440 | 8.865 | 9.190 | 32,895 | +0.12(+1.32%) |
Oct 19, 2023 | 9.210 | 9.630 | 8.680 | 9.070 | 41,966 | -0.31(-3.30%) |
Oct 18, 2023 | 9.280 | 10.21 | 8.710 | 9.380 | 35,553 | -0.15(-1.57%) |
Oct 17, 2023 | 10.81 | 10.82 | 9.010 | 9.530 | 61,315 | -1.20(-11.18%) |
Oct 16, 2023 | 9.020 | 11.50 | 8.555 | 10.73 | 59,990 | +1.47(+15.87%) |
Oct 13, 2023 | 10.09 | 10.09 | 8.330 | 9.260 | 35,586 | -0.31(-3.24%) |
Oct 12, 2023 | 10.21 | 10.22 | 9.270 | 9.570 | 32,055 | -0.71(-6.91%) |
Oct 11, 2023 | 10.57 | 10.85 | 10.08 | 10.28 | 15,630 | -0.47(-4.37%) |
Oct 10, 2023 | 11.62 | 11.62 | 10.53 | 10.75 | 30,816 | -0.15(-1.38%) |
Oct 09, 2023 | 11.02 | 11.59 | 10.77 | 10.90 | 17,960 | -0.40(-3.54%) |
Oct 06, 2023 | 11.05 | 11.68 | 10.59 | 11.30 | 22,710 | +0.43(+3.96%) |
Oct 05, 2023 | 10.85 | 11.33 | 10.64 | 10.87 | 21,785 | -0.13(-1.18%) |
Oct 04, 2023 | 11.11 | 11.20 | 10.64 | 11.00 | 29,637 | -0.14(-1.26%) |
Oct 03, 2023 | 11.55 | 11.79 | 11.13 | 11.14 | 30,612 | -0.64(-5.43%) |
Oct 02, 2023 | 13.14 | 13.15 | 11.47 | 11.78 | 32,818 | -1.11(-8.61%) |
Sep 29, 2023 | 13.95 | 13.96 | 12.52 | 12.89 | 103,390 | -0.91(-6.59%) |
Sep 28, 2023 | 14.27 | 14.30 | 13.55 | 13.80 | 29,518 | -0.24(-1.71%) |
Sep 27, 2023 | 13.83 | 14.16 | 13.54 | 14.04 | 49,374 | +0.36(+2.63%) |
Sep 26, 2023 | 13.33 | 14.14 | 13.12 | 13.68 | 42,150 | -0.04(-0.29%) |
Sep 25, 2023 | 13.42 | 13.89 | 13.71 | 13.72 | 17,593 | -0.22(-1.58%) |
Sep 22, 2023 | 13.79 | 14.96 | 13.59 | 13.94 | 25,713 | +0.26(+1.90%) |
Sep 21, 2023 | 13.37 | 14.30 | 13.36 | 13.68 | 49,322 | +0.02(+0.15%) |
Sep 20, 2023 | 14.52 | 14.52 | 12.83 | 13.66 | 71,332 | -0.58(-4.07%) |
Sep 19, 2023 | 14.58 | 14.90 | 13.80 | 14.24 | 162,942 | -0.26(-1.79%) |
Sep 18, 2023 | 14.50 | 14.90 | 13.75 | 14.50 | 78,789 | -0.08(-0.55%) |
Sep 15, 2023 | 14.07 | 14.90 | 13.60 | 14.58 | 114,070 | +0.56(+3.99%) |
Sep 14, 2023 | 14.02 | 14.45 | 13.32 | 14.02 | 50,163 | +0.11(+0.79%) |
Sep 13, 2023 | 14.40 | 14.40 | 13.11 | 13.91 | 67,545 | -0.10(-0.71%) |
Sep 12, 2023 | 13.78 | 14.45 | 13.50 | 14.01 | 48,263 | +0.30(+2.19%) |
Sep 11, 2023 | 13.70 | 14.34 | 12.82 | 13.71 | 68,917 | -0.06(-0.44%) |
Sep 08, 2023 | 14.41 | 14.98 | 13.71 | 13.77 | 49,393 | -0.69(-4.77%) |
Sep 07, 2023 | 14.21 | 15.11 | 13.39 | 14.46 | 56,242 | +0.33(+2.34%) |
Sep 06, 2023 | 13.89 | 14.54 | 13.89 | 14.13 | 33,893 | +0.04(+0.28%) |
Sep 05, 2023 | 15.12 | 15.20 | 14.01 | 14.09 | 63,537 | -0.71(-4.80%) |
Sep 01, 2023 | 14.38 | 15.11 | 14.24 | 14.80 | 42,903 | +0.49(+3.42%) |
Aug 31, 2023 | 14.63 | 15.15 | 14.20 | 14.31 | 74,258 | -0.32(-2.19%) |
Aug 30, 2023 | 14.65 | 15.00 | 14.34 | 14.63 | 21,413 | +0.10(+0.69%) |
Aug 29, 2023 | 13.86 | 14.96 | 13.63 | 14.53 | 28,803 | +0.82(+5.98%) |
Aug 28, 2023 | 14.19 | 14.78 | 13.05 | 13.71 | 46,219 | -0.64(-4.46%) |
Aug 25, 2023 | 14.68 | 14.98 | 14.18 | 14.35 | 23,021 | -0.13(-0.90%) |
Aug 24, 2023 | 14.50 | 14.70 | 14.25 | 14.48 | 27,919 | +0.04(+0.28%) |
Aug 23, 2023 | 14.56 | 14.78 | 14.27 | 14.44 | 22,006 | -0.32(-2.17%) |
Aug 22, 2023 | 14.75 | 15.50 | 14.28 | 14.76 | 47,211 | -0.16(-1.07%) |
Aug 21, 2023 | 15.00 | 15.14 | 14.53 | 14.92 | 30,587 | -0.01(-0.07%) |
Aug 18, 2023 | 14.43 | 15.43 | 14.32 | 14.93 | 39,960 | +0.42(+2.89%) |
Aug 17, 2023 | 15.00 | 15.00 | 14.19 | 14.51 | 42,676 | +0.24(+1.68%) |
Aug 16, 2023 | 14.25 | 15.17 | 14.23 | 14.27 | 23,141 | +0.10(+0.71%) |
Aug 15, 2023 | 14.64 | 15.27 | 14.05 | 14.17 | 23,964 | -0.79(-5.28%) |
Aug 14, 2023 | 15.02 | 15.27 | 14.74 | 14.96 | 32,701 | -0.35(-2.29%) |
Aug 11, 2023 | 15.20 | 15.36 | 14.27 | 15.31 | 30,529 | +0.31(+2.07%) |
Aug 10, 2023 | 14.75 | 15.25 | 14.63 | 15.00 | 37,026 | +0.06(+0.40%) |
Aug 09, 2023 | 14.64 | 15.20 | 14.03 | 14.94 | 46,872 | +0.14(+0.95%) |
Aug 08, 2023 | 14.60 | 14.88 | 14.15 | 14.80 | 28,952 | +0.23(+1.58%) |
Aug 07, 2023 | 14.55 | 14.69 | 14.01 | 14.57 | 40,551 | +0.07(+0.48%) |
Aug 04, 2023 | 14.63 | 15.44 | 14.37 | 14.50 | 27,031 | +0.00(+0.00%) |
Aug 03, 2023 | 14.77 | 14.77 | 13.71 | 14.50 | 30,087 | -0.29(-1.96%) |
Aug 02, 2023 | 13.85 | 15.02 | 13.61 | 14.79 | 45,051 | +1.02(+7.41%) |
Aug 01, 2023 | 13.91 | 14.05 | 13.27 | 13.77 | 47,420 | -0.28(-1.99%) |
Jul 31, 2023 | 13.95 | 14.13 | 13.48 | 14.05 | 27,540 | +0.21(+1.52%) |
Jul 28, 2023 | 14.20 | 14.46 | 13.33 | 13.84 | 37,449 | -0.23(-1.63%) |
Jul 27, 2023 | 14.10 | 14.23 | 13.67 | 14.07 | 36,505 | +0.21(+1.52%) |
Jul 26, 2023 | 14.46 | 14.53 | 13.62 | 13.86 | 53,574 | -0.59(-4.08%) |
Jul 25, 2023 | 14.54 | 15.00 | 14.30 | 14.45 | 35,257 | -0.10(-0.69%) |
Jul 24, 2023 | 15.46 | 15.46 | 14.45 | 14.55 | 38,159 | -0.47(-3.13%) |
Jul 21, 2023 | 14.32 | 15.14 | 14.32 | 15.02 | 26,629 | +0.74(+5.18%) |
Jul 20, 2023 | 15.23 | 15.23 | 14.02 | 14.28 | 32,446 | -0.21(-1.45%) |
Jul 19, 2023 | 14.84 | 15.00 | 13.95 | 14.49 | 56,597 | -0.23(-1.56%) |
Jul 18, 2023 | 15.13 | 15.29 | 14.45 | 14.72 | 57,652 | -0.54(-3.54%) |
Jul 17, 2023 | 15.00 | 15.96 | 14.73 | 15.26 | 22,304 | +0.29(+1.94%) |
Jul 14, 2023 | 15.23 | 15.76 | 14.80 | 14.97 | 34,749 | -0.27(-1.77%) |
Jul 13, 2023 | 15.50 | 15.87 | 15.07 | 15.24 | 34,208 | +0.17(+1.13%) |
Jul 12, 2023 | 15.28 | 15.53 | 15.05 | 15.07 | 26,032 | -0.28(-1.82%) |
Jul 11, 2023 | 16.15 | 16.15 | 14.92 | 15.35 | 46,928 | -0.80(-4.95%) |
Jul 10, 2023 | 15.39 | 16.30 | 15.39 | 16.15 | 29,061 | +0.91(+5.97%) |
Jul 07, 2023 | 15.38 | 16.19 | 14.84 | 15.24 | 34,680 | +0.06(+0.40%) |
Jul 06, 2023 | 15.72 | 15.72 | 14.60 | 15.18 | 21,909 | -0.62(-3.92%) |
Jul 05, 2023 | 16.40 | 16.40 | 15.40 | 15.80 | 24,778 | -0.49(-3.01%) |
Jul 03, 2023 | 16.10 | 16.30 | 15.58 | 16.29 | 20,565 | +0.32(+2.00%) |
Jun 30, 2023 | 16.35 | 16.57 | 15.90 | 15.97 | 26,128 | -0.37(-2.26%) |
Jun 29, 2023 | 16.28 | 16.47 | 16.21 | 16.34 | 19,662 | -0.12(-0.73%) |
Jun 28, 2023 | 16.70 | 16.70 | 16.34 | 16.46 | 13,953 | -0.17(-1.02%) |
Jun 27, 2023 | 16.60 | 16.94 | 16.53 | 16.63 | 31,965 | +0.18(+1.09%) |
Jun 26, 2023 | 16.92 | 16.99 | 16.28 | 16.45 | 72,984 | -0.50(-2.95%) |
Jun 23, 2023 | 17.89 | 17.99 | 16.70 | 16.95 | 981,259 | -0.78(-4.40%) |
Jun 22, 2023 | 17.73 | 17.89 | 17.32 | 17.73 | 64,605 | -0.01(-0.06%) |
Jun 21, 2023 | 17.81 | 18.29 | 17.65 | 17.74 | 88,388 | -0.26(-1.44%) |
Jun 20, 2023 | 18.24 | 18.28 | 17.72 | 18.00 | 89,767 | -0.10(-0.55%) |
Jun 16, 2023 | 18.43 | 18.43 | 17.66 | 18.10 | 153,446 | -0.10(-0.55%) |
Jun 15, 2023 | 18.00 | 18.46 | 16.80 | 18.20 | 118,415 | -0.01(-0.05%) |
Jun 14, 2023 | 18.35 | 18.65 | 18.00 | 18.21 | 70,746 | -0.19(-1.03%) |
Jun 13, 2023 | 18.19 | 18.57 | 18.05 | 18.40 | 66,793 | +0.33(+1.83%) |
Jun 12, 2023 | 17.82 | 18.16 | 17.61 | 18.07 | 104,551 | +0.25(+1.40%) |
Jun 09, 2023 | 17.59 | 17.82 | 17.45 | 17.82 | 48,795 | +0.29(+1.65%) |
Jun 08, 2023 | 17.20 | 17.57 | 17.15 | 17.53 | 54,871 | -0.05(-0.28%) |
Jun 07, 2023 | 17.00 | 17.65 | 17.00 | 17.58 | 98,568 | +0.40(+2.33%) |
Jun 06, 2023 | 17.35 | 17.61 | 17.01 | 17.18 | 65,192 | -0.28(-1.60%) |
Jun 05, 2023 | 17.45 | 17.57 | 16.86 | 17.46 | 48,861 | -0.12(-0.68%) |
Jun 02, 2023 | 17.61 | 17.65 | 17.40 | 17.58 | 43,497 | +0.04(+0.23%) |