Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.600 | 9.960 | 9.340 | 9.680 | 992,776 | +0.06(+0.62%) |
May 30, 2024 | 9.710 | 9.850 | 9.380 | 9.620 | 1,327,094 | -0.03(-0.31%) |
May 29, 2024 | 9.160 | 9.660 | 9.040 | 9.650 | 1,091,260 | +0.40(+4.32%) |
May 28, 2024 | 9.190 | 9.280 | 8.880 | 9.250 | 634,818 | +0.19(+2.10%) |
May 24, 2024 | 8.820 | 9.070 | 8.510 | 9.060 | 625,146 | +0.33(+3.78%) |
May 23, 2024 | 9.270 | 9.340 | 8.600 | 8.730 | 626,307 | -0.48(-5.21%) |
May 22, 2024 | 9.340 | 9.460 | 9.120 | 9.210 | 448,119 | -0.15(-1.60%) |
May 21, 2024 | 9.470 | 9.530 | 9.240 | 9.360 | 618,060 | -0.16(-1.68%) |
May 20, 2024 | 9.760 | 9.810 | 9.260 | 9.520 | 516,480 | -0.32(-3.25%) |
May 17, 2024 | 9.790 | 10.08 | 9.610 | 9.840 | 547,955 | +0.18(+1.86%) |
May 16, 2024 | 9.920 | 10.23 | 9.440 | 9.660 | 923,048 | -0.19(-1.93%) |
May 15, 2024 | 10.82 | 11.20 | 9.610 | 9.850 | 1,633,701 | -0.32(-3.15%) |
May 14, 2024 | 9.310 | 10.22 | 9.210 | 10.17 | 946,918 | +0.95(+10.30%) |
May 13, 2024 | 9.390 | 9.790 | 9.165 | 9.220 | 669,094 | -0.10(-1.07%) |
May 10, 2024 | 9.890 | 10.02 | 9.160 | 9.320 | 606,720 | -0.52(-5.28%) |
May 09, 2024 | 11.40 | 11.40 | 9.700 | 9.840 | 1,170,868 | -1.01(-9.31%) |
May 08, 2024 | 10.96 | 11.02 | 10.59 | 10.85 | 611,232 | -0.39(-3.47%) |
May 07, 2024 | 10.92 | 11.29 | 10.54 | 11.24 | 670,592 | +0.34(+3.12%) |
May 06, 2024 | 10.83 | 11.01 | 10.53 | 10.90 | 380,104 | +0.23(+2.16%) |
May 03, 2024 | 10.37 | 10.84 | 10.18 | 10.67 | 697,741 | +0.60(+5.96%) |
May 02, 2024 | 10.56 | 10.56 | 9.890 | 10.07 | 968,451 | -0.33(-3.17%) |
May 01, 2024 | 10.15 | 10.78 | 9.930 | 10.40 | 952,661 | +0.23(+2.26%) |
Apr 30, 2024 | 9.860 | 10.32 | 9.205 | 10.17 | 759,750 | +0.01(+0.10%) |
Apr 29, 2024 | 9.990 | 10.32 | 9.910 | 10.16 | 344,108 | +0.21(+2.11%) |
Apr 26, 2024 | 9.870 | 10.09 | 9.510 | 9.950 | 434,481 | +0.12(+1.22%) |
Apr 25, 2024 | 9.870 | 10.05 | 9.460 | 9.830 | 1,281,773 | -0.32(-3.15%) |
Apr 24, 2024 | 10.00 | 10.20 | 9.900 | 10.15 | 546,692 | +0.15(+1.50%) |
Apr 23, 2024 | 9.890 | 10.40 | 9.760 | 10.00 | 575,233 | +0.13(+1.32%) |
Apr 22, 2024 | 10.11 | 10.14 | 9.760 | 9.870 | 806,213 | -0.06(-0.60%) |
Apr 19, 2024 | 9.810 | 10.16 | 9.350 | 9.930 | 744,449 | +0.03(+0.30%) |
Apr 18, 2024 | 10.64 | 10.76 | 9.783 | 9.900 | 764,863 | -0.81(-7.56%) |
Apr 17, 2024 | 10.91 | 11.05 | 10.65 | 10.71 | 513,600 | -0.11(-1.02%) |
Apr 16, 2024 | 10.75 | 10.99 | 10.60 | 10.82 | 320,836 | -0.03(-0.28%) |
Apr 15, 2024 | 10.91 | 11.34 | 10.73 | 10.85 | 676,249 | -0.01(-0.09%) |
Apr 12, 2024 | 11.46 | 11.73 | 10.64 | 10.86 | 681,923 | -0.69(-5.97%) |
Apr 11, 2024 | 11.10 | 11.57 | 10.90 | 11.55 | 643,361 | +0.61(+5.58%) |
Apr 10, 2024 | 11.18 | 11.24 | 10.85 | 10.94 | 721,404 | -0.59(-5.12%) |
Apr 09, 2024 | 11.30 | 11.65 | 11.12 | 11.53 | 693,298 | +0.26(+2.31%) |
Apr 08, 2024 | 10.99 | 11.32 | 10.68 | 11.27 | 613,563 | +0.57(+5.33%) |
Apr 05, 2024 | 10.81 | 11.25 | 10.51 | 10.70 | 773,387 | +0.19(+1.81%) |
Apr 04, 2024 | 11.15 | 11.31 | 10.39 | 10.51 | 562,144 | -0.57(-5.14%) |
Apr 03, 2024 | 10.78 | 11.28 | 10.67 | 11.08 | 472,284 | +0.24(+2.21%) |
Apr 02, 2024 | 11.45 | 11.45 | 10.63 | 10.84 | 1,087,620 | -0.05(-0.46%) |
Apr 01, 2024 | 11.25 | 11.27 | 10.70 | 10.89 | 1,049,436 | -0.43(-3.80%) |
Mar 28, 2024 | 11.21 | 11.50 | 10.79 | 11.32 | 499,221 | +0.12(+1.07%) |
Mar 27, 2024 | 11.01 | 11.45 | 10.88 | 11.20 | 458,304 | +0.25(+2.28%) |
Mar 26, 2024 | 11.13 | 11.42 | 10.90 | 10.95 | 432,189 | -0.02(-0.18%) |
Mar 25, 2024 | 11.19 | 11.36 | 10.78 | 10.97 | 659,900 | -0.26(-2.32%) |
Mar 22, 2024 | 11.38 | 11.54 | 11.15 | 11.23 | 1,128,457 | -0.32(-2.77%) |
Mar 21, 2024 | 11.82 | 11.83 | 11.24 | 11.55 | 881,895 | -0.08(-0.69%) |
Mar 20, 2024 | 11.43 | 11.73 | 11.12 | 11.63 | 1,117,540 | +0.08(+0.69%) |
Mar 19, 2024 | 11.00 | 11.85 | 10.65 | 11.55 | 1,481,287 | +0.47(+4.24%) |
Mar 18, 2024 | 11.54 | 11.68 | 10.95 | 11.08 | 1,607,501 | -0.47(-4.07%) |
Mar 15, 2024 | 12.14 | 12.14 | 11.22 | 11.55 | 5,010,551 | -0.02(-0.17%) |
Mar 14, 2024 | 12.50 | 12.60 | 11.20 | 11.57 | 1,504,665 | -0.93(-7.44%) |
Mar 13, 2024 | 12.19 | 13.59 | 12.19 | 12.50 | 894,538 | +0.36(+2.97%) |
Mar 12, 2024 | 13.02 | 13.35 | 11.70 | 12.14 | 1,204,286 | -0.86(-6.62%) |
Mar 11, 2024 | 13.05 | 13.79 | 12.80 | 13.00 | 990,601 | +0.00(+0.00%) |
Mar 08, 2024 | 14.16 | 14.44 | 12.84 | 13.00 | 564,003 | -1.07(-7.60%) |
Mar 07, 2024 | 14.45 | 14.65 | 13.55 | 14.07 | 483,251 | -0.24(-1.68%) |
Mar 06, 2024 | 13.85 | 14.58 | 13.74 | 14.31 | 725,572 | +0.48(+3.47%) |
Mar 05, 2024 | 14.52 | 14.81 | 13.45 | 13.83 | 447,947 | -0.73(-5.01%) |
Mar 04, 2024 | 15.24 | 15.32 | 14.20 | 14.56 | 508,203 | -0.24(-1.62%) |
Mar 01, 2024 | 12.69 | 15.05 | 12.48 | 14.80 | 1,753,484 | +2.40(+19.35%) |
Feb 29, 2024 | 13.12 | 13.16 | 11.94 | 12.40 | 592,209 | -0.57(-4.39%) |
Feb 28, 2024 | 13.58 | 13.91 | 12.92 | 12.97 | 457,069 | -0.75(-5.47%) |
Feb 27, 2024 | 13.67 | 14.06 | 13.35 | 13.72 | 403,838 | +0.19(+1.40%) |
Feb 26, 2024 | 13.30 | 13.74 | 13.19 | 13.53 | 401,128 | +0.04(+0.30%) |
Feb 23, 2024 | 13.44 | 13.76 | 13.02 | 13.49 | 431,619 | +0.01(+0.07%) |
Feb 22, 2024 | 14.20 | 14.84 | 13.46 | 13.48 | 531,536 | -0.39(-2.81%) |
Feb 21, 2024 | 14.18 | 14.88 | 13.60 | 13.87 | 944,597 | -0.47(-3.28%) |
Feb 20, 2024 | 14.87 | 15.03 | 13.85 | 14.34 | 840,301 | -0.65(-4.34%) |
Feb 16, 2024 | 14.83 | 15.54 | 14.80 | 14.99 | 661,469 | +0.18(+1.22%) |
Feb 15, 2024 | 15.11 | 15.18 | 14.15 | 14.81 | 1,094,991 | -0.24(-1.59%) |
Feb 14, 2024 | 15.97 | 16.08 | 14.92 | 15.05 | 342,529 | -0.42(-2.71%) |
Feb 13, 2024 | 15.68 | 16.77 | 15.27 | 15.47 | 520,727 | -1.15(-6.92%) |
Feb 12, 2024 | 15.51 | 16.70 | 15.49 | 16.62 | 694,582 | +1.03(+6.61%) |
Feb 09, 2024 | 15.25 | 16.13 | 15.01 | 15.59 | 615,191 | +0.34(+2.23%) |
Feb 08, 2024 | 15.32 | 15.49 | 14.96 | 15.25 | 328,084 | -0.11(-0.72%) |
Feb 07, 2024 | 15.45 | 15.56 | 14.93 | 15.36 | 399,903 | -0.13(-0.87%) |
Feb 06, 2024 | 15.08 | 15.85 | 15.00 | 15.49 | 718,734 | +0.44(+2.96%) |
Feb 05, 2024 | 15.28 | 15.30 | 14.74 | 15.05 | 463,584 | -0.18(-1.18%) |
Feb 02, 2024 | 15.22 | 15.50 | 14.69 | 15.23 | 569,768 | -0.02(-0.13%) |
Feb 01, 2024 | 13.00 | 15.82 | 12.95 | 15.25 | 2,692,598 | +2.21(+16.95%) |
Jan 31, 2024 | 12.21 | 13.68 | 12.03 | 13.04 | 982,765 | +0.99(+8.22%) |
Jan 30, 2024 | 12.10 | 12.25 | 11.40 | 12.05 | 549,350 | +0.43(+3.70%) |
Jan 29, 2024 | 11.16 | 11.62 | 10.84 | 11.62 | 306,238 | +0.46(+4.12%) |
Jan 26, 2024 | 11.59 | 11.71 | 10.99 | 11.16 | 755,078 | -0.33(-2.87%) |
Jan 25, 2024 | 11.65 | 11.80 | 11.38 | 11.49 | 545,628 | +0.10(+0.88%) |
Jan 24, 2024 | 11.38 | 11.57 | 11.14 | 11.39 | 665,978 | +0.20(+1.79%) |
Jan 23, 2024 | 11.35 | 11.65 | 10.97 | 11.19 | 598,329 | -0.18(-1.58%) |
Jan 22, 2024 | 11.30 | 11.53 | 11.16 | 11.37 | 886,377 | +0.09(+0.80%) |
Jan 19, 2024 | 11.20 | 11.48 | 11.05 | 11.28 | 491,093 | +0.07(+0.62%) |
Jan 18, 2024 | 11.37 | 11.37 | 10.85 | 11.21 | 296,656 | -0.04(-0.36%) |
Jan 17, 2024 | 11.31 | 11.34 | 10.82 | 11.25 | 431,236 | -0.26(-2.26%) |
Jan 16, 2024 | 11.35 | 11.71 | 11.10 | 11.51 | 288,075 | -0.09(-0.78%) |
Jan 12, 2024 | 11.53 | 11.87 | 11.44 | 11.60 | 306,089 | +0.12(+1.05%) |
Jan 11, 2024 | 11.77 | 11.83 | 11.11 | 11.48 | 440,399 | -0.42(-3.53%) |
Jan 10, 2024 | 11.98 | 12.51 | 11.56 | 11.90 | 502,701 | -0.03(-0.25%) |
Jan 09, 2024 | 11.62 | 12.05 | 10.90 | 11.93 | 1,735,652 | +0.10(+0.85%) |
Jan 08, 2024 | 11.14 | 11.96 | 11.10 | 11.83 | 969,879 | +0.54(+4.83%) |
Jan 05, 2024 | 12.62 | 12.62 | 11.22 | 11.29 | 1,379,444 | -1.20(-9.58%) |
Jan 04, 2024 | 13.68 | 13.79 | 12.46 | 12.48 | 633,744 | -0.96(-7.14%) |
Jan 03, 2024 | 13.61 | 13.98 | 13.23 | 13.44 | 308,345 | -0.29(-2.11%) |
Jan 02, 2024 | 13.98 | 14.56 | 13.38 | 13.73 | 402,742 | -0.30(-2.14%) |
Dec 29, 2023 | 14.44 | 14.62 | 13.15 | 14.03 | 903,034 | -0.46(-3.17%) |
Dec 28, 2023 | 14.53 | 14.80 | 14.27 | 14.49 | 260,654 | -0.06(-0.41%) |
Dec 27, 2023 | 14.80 | 15.44 | 14.31 | 14.55 | 446,526 | -0.05(-0.34%) |
Dec 26, 2023 | 13.73 | 14.77 | 13.73 | 14.60 | 669,541 | +0.82(+5.95%) |
Dec 22, 2023 | 13.41 | 14.27 | 13.38 | 13.78 | 533,897 | +0.37(+2.76%) |
Dec 21, 2023 | 13.50 | 13.68 | 13.18 | 13.41 | 315,727 | +0.13(+0.98%) |
Dec 20, 2023 | 13.51 | 14.31 | 13.25 | 13.28 | 520,015 | -0.24(-1.78%) |
Dec 19, 2023 | 13.67 | 14.04 | 12.91 | 13.52 | 1,571,352 | +0.48(+3.68%) |
Dec 18, 2023 | 12.50 | 13.13 | 12.01 | 13.04 | 2,084,169 | +0.84(+6.89%) |
Dec 15, 2023 | 12.45 | 12.61 | 11.65 | 12.20 | 2,877,687 | -0.12(-0.97%) |
Dec 14, 2023 | 12.78 | 12.92 | 11.77 | 12.32 | 1,465,605 | -0.43(-3.37%) |
Dec 13, 2023 | 12.45 | 12.78 | 11.73 | 12.75 | 825,486 | +0.30(+2.41%) |
Dec 12, 2023 | 11.39 | 12.54 | 11.34 | 12.45 | 957,518 | +1.01(+8.83%) |
Dec 11, 2023 | 12.47 | 12.47 | 11.36 | 11.44 | 894,760 | -0.69(-5.69%) |
Dec 08, 2023 | 11.60 | 12.55 | 11.57 | 12.13 | 922,782 | +0.47(+4.03%) |
Dec 07, 2023 | 11.73 | 12.31 | 11.49 | 11.66 | 1,639,023 | -0.06(-0.51%) |
Dec 06, 2023 | 12.91 | 13.56 | 11.48 | 11.72 | 4,149,547 | -1.19(-9.22%) |
Dec 05, 2023 | 15.24 | 15.40 | 11.40 | 12.91 | 2,614,635 | -2.34(-15.34%) |
Dec 04, 2023 | 14.66 | 15.55 | 14.45 | 15.25 | 577,944 | +0.67(+4.60%) |
Dec 01, 2023 | 13.78 | 14.64 | 13.53 | 14.58 | 1,038,962 | +0.63(+4.52%) |
Nov 30, 2023 | 13.11 | 14.65 | 12.29 | 13.95 | 1,933,449 | +0.77(+5.84%) |
Nov 29, 2023 | 13.84 | 13.98 | 12.91 | 13.18 | 1,245,756 | -0.37(-2.73%) |
Nov 28, 2023 | 13.22 | 13.57 | 12.15 | 13.55 | 1,792,533 | +0.36(+2.73%) |
Nov 27, 2023 | 14.47 | 14.55 | 13.10 | 13.19 | 1,202,065 | -0.81(-5.79%) |
Nov 24, 2023 | 13.64 | 14.15 | 13.64 | 14.00 | 366,500 | +0.25(+1.82%) |
Nov 22, 2023 | 14.26 | 14.30 | 13.62 | 13.75 | 798,930 | -0.45(-3.17%) |
Nov 21, 2023 | 15.95 | 15.95 | 14.17 | 14.20 | 874,779 | -1.75(-10.97%) |
Nov 20, 2023 | 15.99 | 16.37 | 15.51 | 15.95 | 896,267 | +0.04(+0.25%) |
Nov 17, 2023 | 16.90 | 17.10 | 15.79 | 15.91 | 600,696 | -0.87(-5.18%) |
Nov 16, 2023 | 17.02 | 17.02 | 16.01 | 16.78 | 340,169 | -0.04(-0.24%) |
Nov 15, 2023 | 16.07 | 17.23 | 16.07 | 16.82 | 576,937 | +0.94(+5.92%) |
Nov 14, 2023 | 15.20 | 16.27 | 15.12 | 15.88 | 701,860 | +1.13(+7.66%) |
Nov 13, 2023 | 15.74 | 15.74 | 14.61 | 14.75 | 708,594 | -1.08(-6.82%) |
Nov 10, 2023 | 16.51 | 16.69 | 15.35 | 15.83 | 487,431 | -0.32(-1.98%) |
Nov 09, 2023 | 17.10 | 17.39 | 15.95 | 16.15 | 462,585 | -0.99(-5.78%) |
Nov 08, 2023 | 16.82 | 17.79 | 15.50 | 17.14 | 509,971 | +0.52(+3.13%) |
Nov 07, 2023 | 15.07 | 16.80 | 15.07 | 16.62 | 496,617 | +1.57(+10.43%) |
Nov 06, 2023 | 16.87 | 16.90 | 13.56 | 15.05 | 760,565 | -1.54(-9.28%) |
Nov 03, 2023 | 15.96 | 17.61 | 15.96 | 16.59 | 1,106,804 | +0.85(+5.40%) |
Nov 02, 2023 | 15.01 | 15.80 | 14.68 | 15.74 | 401,392 | +0.80(+5.35%) |
Nov 01, 2023 | 13.29 | 15.11 | 13.10 | 14.94 | 490,064 | +1.65(+12.42%) |
Oct 31, 2023 | 13.36 | 13.36 | 11.19 | 13.29 | 424,765 | +0.03(+0.23%) |
Oct 30, 2023 | 13.13 | 13.59 | 12.82 | 13.26 | 267,630 | +0.17(+1.30%) |
Oct 27, 2023 | 13.01 | 13.61 | 12.87 | 13.09 | 449,644 | +0.24(+1.87%) |
Oct 26, 2023 | 12.46 | 13.57 | 12.10 | 12.85 | 688,370 | +0.50(+4.05%) |
Oct 25, 2023 | 11.39 | 12.46 | 11.28 | 12.35 | 244,100 | +0.87(+7.58%) |
Oct 24, 2023 | 11.37 | 11.50 | 10.59 | 11.48 | 322,630 | +0.58(+5.32%) |
Oct 23, 2023 | 11.15 | 11.70 | 10.43 | 10.90 | 782,878 | +0.31(+2.93%) |
Oct 20, 2023 | 10.58 | 10.66 | 10.29 | 10.59 | 275,803 | +0.06(+0.57%) |
Oct 19, 2023 | 10.23 | 10.74 | 9.960 | 10.53 | 296,335 | -0.13(-1.22%) |
Oct 18, 2023 | 10.92 | 10.92 | 10.44 | 10.66 | 303,695 | -0.31(-2.87%) |
Oct 17, 2023 | 10.60 | 11.60 | 10.60 | 10.97 | 433,619 | +0.44(+4.13%) |
Oct 16, 2023 | 12.66 | 12.61 | 10.53 | 10.54 | 515,688 | -2.09(-16.55%) |
Oct 13, 2023 | 11.71 | 12.72 | 11.53 | 12.63 | 281,795 | +0.89(+7.58%) |
Oct 12, 2023 | 12.34 | 12.34 | 11.73 | 11.74 | 244,987 | -0.35(-2.89%) |
Oct 11, 2023 | 12.74 | 13.21 | 11.95 | 12.09 | 239,995 | -0.66(-5.18%) |
Oct 10, 2023 | 13.00 | 13.68 | 12.65 | 12.75 | 238,619 | -0.20(-1.54%) |
Oct 09, 2023 | 12.52 | 13.22 | 12.05 | 12.95 | 276,590 | +0.24(+1.89%) |
Oct 06, 2023 | 12.53 | 12.87 | 12.17 | 12.71 | 215,148 | -0.01(-0.08%) |
Oct 05, 2023 | 11.43 | 12.91 | 11.43 | 12.72 | 439,094 | +1.27(+11.09%) |
Oct 04, 2023 | 11.29 | 11.55 | 10.71 | 11.45 | 249,424 | +0.20(+1.78%) |
Oct 03, 2023 | 11.41 | 11.54 | 11.05 | 11.25 | 289,349 | -0.41(-3.52%) |
Oct 02, 2023 | 12.10 | 12.62 | 11.55 | 11.66 | 378,299 | -0.69(-5.59%) |
Sep 29, 2023 | 13.17 | 13.17 | 11.86 | 12.35 | 462,778 | -0.63(-4.85%) |
Sep 28, 2023 | 13.08 | 13.43 | 12.46 | 12.98 | 556,601 | +0.08(+0.62%) |
Sep 27, 2023 | 12.93 | 13.06 | 12.73 | 12.90 | 562,562 | +0.04(+0.31%) |
Sep 26, 2023 | 12.90 | 13.43 | 12.50 | 12.86 | 241,858 | +0.10(+0.78%) |
Sep 25, 2023 | 12.61 | 12.88 | 12.41 | 12.76 | 378,562 | +0.28(+2.24%) |
Sep 22, 2023 | 12.09 | 12.62 | 12.02 | 12.48 | 217,910 | +0.45(+3.74%) |
Sep 21, 2023 | 11.95 | 12.09 | 11.67 | 12.03 | 180,373 | -0.06(-0.50%) |
Sep 20, 2023 | 12.70 | 13.00 | 12.04 | 12.09 | 247,927 | -0.55(-4.35%) |
Sep 19, 2023 | 12.60 | 12.86 | 12.18 | 12.64 | 208,883 | +0.07(+0.56%) |
Sep 18, 2023 | 12.97 | 13.50 | 12.30 | 12.57 | 274,317 | -0.32(-2.48%) |
Sep 15, 2023 | 12.64 | 13.44 | 12.59 | 12.89 | 1,013,810 | +0.74(+6.09%) |
Sep 14, 2023 | 12.09 | 12.48 | 11.52 | 12.15 | 262,772 | +0.08(+0.66%) |
Sep 13, 2023 | 12.01 | 12.40 | 11.79 | 12.07 | 130,109 | +0.10(+0.84%) |
Sep 12, 2023 | 12.55 | 12.75 | 11.73 | 11.97 | 435,063 | -0.41(-3.31%) |
Sep 11, 2023 | 11.67 | 12.57 | 11.64 | 12.38 | 329,670 | +0.71(+6.08%) |
Sep 08, 2023 | 11.56 | 12.16 | 11.34 | 11.67 | 187,010 | +0.21(+1.83%) |
Sep 07, 2023 | 11.78 | 12.03 | 11.32 | 11.46 | 139,246 | -0.33(-2.80%) |
Sep 06, 2023 | 12.68 | 13.33 | 11.56 | 11.79 | 342,015 | -0.89(-7.02%) |
Sep 05, 2023 | 10.75 | 13.22 | 10.21 | 12.68 | 1,212,062 | +2.07(+19.51%) |
Sep 01, 2023 | 10.20 | 10.79 | 10.17 | 10.61 | 133,967 | +0.46(+4.53%) |
Aug 31, 2023 | 9.340 | 10.55 | 9.215 | 10.15 | 369,770 | +0.82(+8.79%) |
Aug 30, 2023 | 9.840 | 9.870 | 9.270 | 9.330 | 70,305 | -0.53(-5.38%) |
Aug 29, 2023 | 9.260 | 10.04 | 9.210 | 9.860 | 127,962 | +0.61(+6.59%) |
Aug 28, 2023 | 9.450 | 9.470 | 8.960 | 9.250 | 94,998 | -0.15(-1.60%) |
Aug 25, 2023 | 9.360 | 9.420 | 8.860 | 9.400 | 68,393 | +0.05(+0.53%) |
Aug 24, 2023 | 9.720 | 9.720 | 9.310 | 9.350 | 90,362 | -0.39(-4.00%) |
Aug 23, 2023 | 9.580 | 10.01 | 9.580 | 9.740 | 101,401 | +0.23(+2.42%) |
Aug 22, 2023 | 9.340 | 9.760 | 9.320 | 9.510 | 150,400 | +0.17(+1.82%) |
Aug 21, 2023 | 8.660 | 9.550 | 8.580 | 9.340 | 210,581 | +0.62(+7.11%) |
Aug 18, 2023 | 8.750 | 8.890 | 8.500 | 8.720 | 203,604 | -0.06(-0.68%) |
Aug 17, 2023 | 9.440 | 9.610 | 8.730 | 8.780 | 198,387 | -0.74(-7.77%) |
Aug 16, 2023 | 10.81 | 10.81 | 9.470 | 9.520 | 274,301 | -1.29(-11.93%) |
Aug 15, 2023 | 10.31 | 10.85 | 10.19 | 10.81 | 202,320 | +0.48(+4.65%) |
Aug 14, 2023 | 10.45 | 10.52 | 9.900 | 10.33 | 192,643 | -0.15(-1.43%) |
Aug 11, 2023 | 10.09 | 10.80 | 10.05 | 10.48 | 286,110 | +0.36(+3.56%) |
Aug 10, 2023 | 10.72 | 10.80 | 9.670 | 10.12 | 436,281 | -0.48(-4.53%) |
Aug 09, 2023 | 9.590 | 11.15 | 9.590 | 10.60 | 559,092 | +1.14(+12.05%) |
Aug 08, 2023 | 9.100 | 9.925 | 9.079 | 9.460 | 182,730 | +0.27(+2.94%) |
Aug 07, 2023 | 9.360 | 9.360 | 8.950 | 9.190 | 138,369 | -0.17(-1.82%) |
Aug 04, 2023 | 9.370 | 9.580 | 9.090 | 9.360 | 79,155 | +0.10(+1.08%) |
Aug 03, 2023 | 9.710 | 9.720 | 8.900 | 9.260 | 201,208 | -0.46(-4.73%) |
Aug 02, 2023 | 9.000 | 9.940 | 8.740 | 9.720 | 206,905 | +0.64(+7.05%) |
Aug 01, 2023 | 8.620 | 9.100 | 8.470 | 9.080 | 183,987 | +0.43(+4.97%) |
Jul 31, 2023 | 8.380 | 8.660 | 7.780 | 8.650 | 261,620 | +0.23(+2.73%) |
Jul 28, 2023 | 8.470 | 8.660 | 8.395 | 8.420 | 107,528 | +0.03(+0.36%) |
Jul 27, 2023 | 8.800 | 8.920 | 8.260 | 8.390 | 118,955 | -0.39(-4.44%) |
Jul 26, 2023 | 8.710 | 8.800 | 8.500 | 8.780 | 114,179 | +0.06(+0.69%) |
Jul 25, 2023 | 9.030 | 9.040 | 8.580 | 8.720 | 151,049 | -0.33(-3.65%) |
Jul 24, 2023 | 9.250 | 9.250 | 8.980 | 9.050 | 214,550 | -0.20(-2.16%) |
Jul 21, 2023 | 9.280 | 9.500 | 8.900 | 9.250 | 303,233 | +0.31(+3.47%) |
Jul 20, 2023 | 9.110 | 9.250 | 8.760 | 8.940 | 319,858 | -0.20(-2.19%) |
Jul 19, 2023 | 8.840 | 9.190 | 8.840 | 9.140 | 475,097 | +0.25(+2.81%) |
Jul 18, 2023 | 8.440 | 9.060 | 8.370 | 8.890 | 247,790 | +0.48(+5.71%) |
Jul 17, 2023 | 8.240 | 8.600 | 8.040 | 8.410 | 224,046 | +0.22(+2.69%) |
Jul 14, 2023 | 8.700 | 8.825 | 8.070 | 8.190 | 350,312 | -0.53(-6.08%) |
Jul 13, 2023 | 9.000 | 9.240 | 8.650 | 8.720 | 555,768 | -0.22(-2.46%) |
Jul 12, 2023 | 8.820 | 9.030 | 8.525 | 8.940 | 157,088 | +0.33(+3.83%) |
Jul 11, 2023 | 8.750 | 8.750 | 8.380 | 8.610 | 295,362 | -0.16(-1.82%) |
Jul 10, 2023 | 8.740 | 9.020 | 8.540 | 8.770 | 185,917 | +0.00(+0.00%) |
Jul 07, 2023 | 9.030 | 9.355 | 8.700 | 8.770 | 499,905 | -0.26(-2.88%) |
Jul 06, 2023 | 8.900 | 9.100 | 8.350 | 9.030 | 517,008 | +0.00(+0.00%) |
Jul 05, 2023 | 8.750 | 9.270 | 8.750 | 9.030 | 266,002 | +0.27(+3.08%) |
Jul 03, 2023 | 8.840 | 9.158 | 8.670 | 8.760 | 129,166 | -0.27(-2.99%) |
Jun 30, 2023 | 8.820 | 9.155 | 8.600 | 9.030 | 856,209 | +0.21(+2.44%) |
Jun 29, 2023 | 9.500 | 9.690 | 8.550 | 8.815 | 795,890 | -0.84(-8.65%) |
Jun 28, 2023 | 9.150 | 9.710 | 8.985 | 9.650 | 691,706 | +0.52(+5.70%) |
Jun 27, 2023 | 8.040 | 9.290 | 7.925 | 9.130 | 503,523 | +1.00(+12.30%) |
Jun 26, 2023 | 7.850 | 8.430 | 7.850 | 8.130 | 420,304 | +0.26(+3.30%) |
Jun 23, 2023 | 8.240 | 8.490 | 7.680 | 7.870 | 3,954,507 | -0.45(-5.41%) |
Jun 22, 2023 | 8.340 | 8.690 | 8.100 | 8.320 | 295,588 | -0.08(-0.95%) |
Jun 21, 2023 | 8.490 | 8.630 | 8.020 | 8.400 | 315,360 | -0.11(-1.29%) |
Jun 20, 2023 | 7.870 | 9.005 | 7.870 | 8.510 | 689,749 | +0.67(+8.55%) |
Jun 16, 2023 | 9.190 | 9.220 | 7.370 | 7.840 | 648,378 | -1.24(-13.66%) |
Jun 15, 2023 | 8.930 | 9.400 | 8.690 | 9.080 | 570,211 | +0.15(+1.68%) |
Jun 14, 2023 | 9.250 | 9.470 | 8.900 | 8.930 | 446,923 | -0.29(-3.15%) |
Jun 13, 2023 | 8.760 | 9.600 | 8.760 | 9.220 | 632,129 | +0.47(+5.37%) |
Jun 12, 2023 | 8.040 | 9.870 | 8.000 | 8.750 | 892,674 | +0.93(+11.89%) |
Jun 09, 2023 | 6.630 | 8.050 | 6.630 | 7.820 | 773,652 | +1.27(+19.39%) |
Jun 08, 2023 | 6.040 | 6.680 | 6.030 | 6.550 | 201,206 | +0.50(+8.26%) |
Jun 07, 2023 | 6.400 | 6.400 | 6.010 | 6.050 | 91,638 | -0.26(-4.12%) |
Jun 06, 2023 | 5.950 | 6.420 | 5.718 | 6.310 | 140,921 | +0.36(+6.05%) |
Jun 05, 2023 | 5.670 | 6.240 | 5.640 | 5.950 | 134,783 | +0.28(+4.94%) |
Jun 02, 2023 | 5.820 | 5.850 | 5.540 | 5.670 | 112,055 | -0.08(-1.39%) |