Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.980 | 8.990 | 8.830 | 8.950 | 786,578 | -0.04(-0.44%) |
May 16, 2024 | 8.930 | 9.058 | 8.880 | 8.990 | 817,227 | +0.02(+0.22%) |
May 15, 2024 | 8.900 | 8.980 | 8.755 | 8.970 | 974,975 | +0.10(+1.13%) |
May 14, 2024 | 8.760 | 8.960 | 8.760 | 8.870 | 1,735,500 | +0.13(+1.49%) |
May 13, 2024 | 8.640 | 8.820 | 8.630 | 8.740 | 1,300,719 | +0.16(+1.86%) |
May 10, 2024 | 8.930 | 8.930 | 8.450 | 8.580 | 1,266,999 | -0.29(-3.27%) |
May 09, 2024 | 7.840 | 9.030 | 7.840 | 8.870 | 2,701,241 | +1.12(+14.45%) |
May 08, 2024 | 7.790 | 7.890 | 7.730 | 7.750 | 597,591 | -0.12(-1.52%) |
May 07, 2024 | 7.830 | 7.950 | 7.800 | 7.870 | 868,532 | +0.04(+0.51%) |
May 06, 2024 | 7.740 | 7.900 | 7.725 | 7.830 | 1,338,604 | +0.07(+0.90%) |
May 03, 2024 | 7.810 | 7.835 | 7.700 | 7.760 | 734,113 | +0.10(+1.31%) |
May 02, 2024 | 7.600 | 7.670 | 7.400 | 7.660 | 1,178,428 | +0.14(+1.86%) |
May 01, 2024 | 7.250 | 7.745 | 7.250 | 7.520 | 1,032,315 | +0.27(+3.72%) |
Apr 30, 2024 | 7.200 | 7.275 | 7.130 | 7.250 | 856,149 | +0.02(+0.28%) |
Apr 29, 2024 | 7.240 | 7.330 | 7.200 | 7.230 | 1,005,177 | +0.07(+0.98%) |
Apr 26, 2024 | 7.110 | 7.240 | 7.110 | 7.160 | 652,639 | +0.11(+1.56%) |
Apr 25, 2024 | 7.030 | 7.080 | 7.000 | 7.050 | 523,235 | -0.07(-0.98%) |
Apr 24, 2024 | 7.070 | 7.140 | 6.980 | 7.120 | 834,967 | +0.07(+0.99%) |
Apr 23, 2024 | 6.930 | 7.120 | 6.915 | 7.050 | 737,072 | +0.10(+1.44%) |
Apr 22, 2024 | 6.910 | 7.000 | 6.840 | 6.950 | 742,745 | +0.07(+1.02%) |
Apr 19, 2024 | 6.840 | 6.910 | 6.780 | 6.880 | 538,055 | +0.00(+0.00%) |
Apr 18, 2024 | 6.900 | 7.020 | 6.810 | 6.880 | 564,646 | -0.02(-0.29%) |
Apr 17, 2024 | 6.890 | 6.950 | 6.845 | 6.900 | 797,216 | +0.02(+0.29%) |
Apr 16, 2024 | 6.800 | 6.925 | 6.780 | 6.880 | 881,410 | +0.05(+0.73%) |
Apr 15, 2024 | 6.810 | 6.900 | 6.740 | 6.830 | 1,142,031 | +0.05(+0.74%) |
Apr 12, 2024 | 7.050 | 7.060 | 6.745 | 6.780 | 858,294 | -0.30(-4.24%) |
Apr 11, 2024 | 7.060 | 7.130 | 6.945 | 7.080 | 941,053 | +0.08(+1.14%) |
Apr 10, 2024 | 6.970 | 7.010 | 6.840 | 7.000 | 919,342 | -0.13(-1.82%) |
Apr 09, 2024 | 6.980 | 7.180 | 6.940 | 7.130 | 1,156,765 | +0.15(+2.15%) |
Apr 08, 2024 | 6.940 | 7.020 | 6.830 | 6.980 | 1,510,277 | +0.09(+1.31%) |
Apr 05, 2024 | 6.860 | 6.915 | 6.805 | 6.890 | 710,652 | +0.00(+0.00%) |
Apr 04, 2024 | 7.250 | 7.305 | 6.890 | 6.890 | 1,129,186 | -0.28(-3.91%) |
Apr 03, 2024 | 6.970 | 7.210 | 6.965 | 7.170 | 2,329,553 | +0.21(+3.02%) |
Apr 02, 2024 | 7.030 | 7.120 | 6.915 | 6.960 | 1,340,640 | -0.21(-2.93%) |
Apr 01, 2024 | 7.060 | 7.195 | 6.985 | 7.170 | 828,761 | +0.12(+1.70%) |
Mar 28, 2024 | 6.980 | 7.025 | 7.025 | 7.050 | 486,168 | +0.06(+0.86%) |
Mar 27, 2024 | 6.980 | 7.040 | 6.820 | 6.990 | 750,785 | +0.05(+0.72%) |
Mar 26, 2024 | 6.820 | 7.000 | 6.660 | 6.940 | 2,144,885 | +0.15(+2.21%) |
Mar 25, 2024 | 6.940 | 6.980 | 6.710 | 6.790 | 840,501 | -0.12(-1.74%) |
Mar 22, 2024 | 7.000 | 7.135 | 6.890 | 6.910 | 1,214,175 | -0.08(-1.14%) |
Mar 21, 2024 | 7.040 | 7.130 | 6.970 | 6.990 | 875,652 | -0.01(-0.14%) |
Mar 20, 2024 | 7.010 | 7.044 | 6.921 | 7.000 | 824,825 | -0.04(-0.56%) |
Mar 19, 2024 | 6.911 | 7.049 | 6.847 | 7.039 | 947,322 | +0.09(+1.28%) |
Mar 18, 2024 | 7.079 | 7.079 | 6.911 | 6.951 | 823,336 | -0.10(-1.40%) |
Mar 15, 2024 | 6.970 | 7.182 | 6.951 | 7.049 | 4,542,881 | +0.08(+1.13%) |
Mar 14, 2024 | 7.138 | 7.138 | 6.901 | 6.970 | 738,934 | -0.17(-2.35%) |
Mar 13, 2024 | 7.020 | 7.217 | 7.010 | 7.138 | 822,982 | +0.13(+1.83%) |
Mar 12, 2024 | 7.168 | 7.168 | 6.877 | 7.010 | 1,103,484 | -0.16(-2.20%) |
Mar 11, 2024 | 7.020 | 7.207 | 7.020 | 7.168 | 781,341 | +0.11(+1.54%) |
Mar 08, 2024 | 7.020 | 7.168 | 6.911 | 7.059 | 784,592 | +0.08(+1.13%) |
Mar 07, 2024 | 6.763 | 7.069 | 6.714 | 6.980 | 998,688 | +0.30(+4.42%) |
Mar 06, 2024 | 6.823 | 6.847 | 6.551 | 6.685 | 939,488 | -0.06(-0.88%) |
Mar 05, 2024 | 6.477 | 6.803 | 6.162 | 6.744 | 1,896,178 | +0.19(+2.86%) |
Mar 04, 2024 | 7.375 | 7.394 | 6.182 | 6.556 | 2,847,797 | -0.90(-12.04%) |
Mar 01, 2024 | 7.296 | 7.582 | 7.207 | 7.454 | 1,099,873 | +0.15(+2.02%) |
Feb 29, 2024 | 7.325 | 7.444 | 7.217 | 7.306 | 1,028,735 | +0.09(+1.23%) |
Feb 28, 2024 | 7.345 | 7.454 | 7.187 | 7.217 | 1,006,444 | -0.18(-2.47%) |
Feb 27, 2024 | 6.803 | 7.542 | 6.685 | 7.399 | 1,680,389 | +0.55(+7.99%) |
Feb 26, 2024 | 6.655 | 6.951 | 6.339 | 6.852 | 1,835,840 | -0.25(-3.47%) |
Feb 23, 2024 | 7.059 | 7.148 | 6.975 | 7.099 | 1,223,612 | -0.05(-0.69%) |
Feb 22, 2024 | 7.217 | 7.227 | 7.074 | 7.148 | 737,493 | -0.03(-0.41%) |
Feb 21, 2024 | 7.365 | 7.380 | 7.148 | 7.177 | 616,007 | -0.26(-3.45%) |
Feb 20, 2024 | 7.513 | 7.513 | 7.286 | 7.434 | 1,191,782 | -0.12(-1.57%) |
Feb 16, 2024 | 7.651 | 7.700 | 7.527 | 7.552 | 1,150,806 | -0.10(-1.29%) |
Feb 15, 2024 | 7.592 | 7.690 | 7.582 | 7.651 | 997,140 | +0.10(+1.31%) |
Feb 14, 2024 | 7.365 | 7.616 | 7.355 | 7.552 | 1,069,061 | +0.30(+4.08%) |
Feb 13, 2024 | 7.237 | 7.237 | 7.089 | 7.256 | 750,203 | -0.19(-2.52%) |
Feb 12, 2024 | 7.237 | 7.577 | 7.237 | 7.444 | 577,594 | +0.20(+2.72%) |
Feb 09, 2024 | 7.187 | 7.276 | 7.059 | 7.246 | 575,724 | +0.05(+0.68%) |
Feb 08, 2024 | 7.099 | 7.207 | 7.025 | 7.197 | 610,584 | +0.04(+0.55%) |
Feb 07, 2024 | 7.207 | 7.258 | 7.069 | 7.158 | 427,259 | -0.03(-0.41%) |
Feb 06, 2024 | 6.970 | 7.197 | 6.911 | 7.187 | 767,591 | +0.22(+3.11%) |
Feb 05, 2024 | 7.010 | 7.025 | 6.911 | 6.970 | 990,089 | -0.10(-1.39%) |
Feb 02, 2024 | 7.128 | 7.128 | 6.921 | 7.069 | 552,338 | -0.10(-1.38%) |
Feb 01, 2024 | 7.138 | 7.315 | 7.020 | 7.168 | 616,668 | +0.05(+0.69%) |
Jan 31, 2024 | 7.296 | 7.364 | 7.089 | 7.118 | 856,872 | -0.24(-3.22%) |
Jan 30, 2024 | 7.444 | 7.444 | 7.291 | 7.355 | 520,228 | -0.12(-1.58%) |
Jan 29, 2024 | 7.414 | 7.483 | 7.320 | 7.473 | 730,788 | +0.05(+0.66%) |
Jan 26, 2024 | 7.503 | 7.552 | 7.394 | 7.424 | 348,596 | -0.05(-0.66%) |
Jan 25, 2024 | 7.414 | 7.493 | 7.355 | 7.473 | 493,317 | +0.12(+1.61%) |
Jan 24, 2024 | 7.503 | 7.503 | 7.276 | 7.355 | 639,062 | -0.03(-0.40%) |
Jan 23, 2024 | 7.424 | 7.562 | 7.286 | 7.385 | 554,232 | +0.07(+0.94%) |
Jan 22, 2024 | 7.217 | 7.454 | 7.187 | 7.315 | 826,969 | +0.00(+0.00%) |
Jan 19, 2024 | 7.246 | 7.325 | 7.118 | 7.315 | 543,332 | +0.12(+1.64%) |
Jan 18, 2024 | 7.010 | 7.315 | 6.961 | 7.197 | 1,135,060 | -0.15(-2.01%) |
Jan 17, 2024 | 7.434 | 7.542 | 7.251 | 7.345 | 751,359 | -0.21(-2.74%) |
Jan 16, 2024 | 7.513 | 7.572 | 7.404 | 7.552 | 680,565 | -0.04(-0.52%) |
Jan 12, 2024 | 7.759 | 7.848 | 7.582 | 7.592 | 454,678 | -0.16(-2.04%) |
Jan 11, 2024 | 7.848 | 7.868 | 7.740 | 7.749 | 704,587 | -0.09(-1.13%) |
Jan 10, 2024 | 7.789 | 7.877 | 7.789 | 7.838 | 395,216 | +0.04(+0.51%) |
Jan 09, 2024 | 7.927 | 7.946 | 7.789 | 7.799 | 517,586 | -0.25(-3.06%) |
Jan 08, 2024 | 7.789 | 8.163 | 7.789 | 8.045 | 690,568 | +0.29(+3.68%) |
Jan 05, 2024 | 7.749 | 7.818 | 7.700 | 7.759 | 618,454 | -0.07(-0.88%) |
Jan 04, 2024 | 7.917 | 7.927 | 7.799 | 7.828 | 936,275 | -0.03(-0.38%) |
Jan 03, 2024 | 8.183 | 8.183 | 7.794 | 7.858 | 981,825 | -0.44(-5.34%) |
Jan 02, 2024 | 8.577 | 8.617 | 8.193 | 8.301 | 1,147,953 | -0.30(-3.44%) |
Dec 29, 2023 | 8.499 | 8.651 | 8.459 | 8.597 | 701,231 | +0.10(+1.16%) |
Dec 28, 2023 | 8.341 | 8.499 | 8.341 | 8.499 | 893,294 | +0.07(+0.82%) |
Dec 27, 2023 | 8.499 | 8.499 | 8.282 | 8.430 | 644,999 | -0.09(-1.04%) |
Dec 26, 2023 | 8.469 | 8.528 | 8.390 | 8.518 | 417,290 | +0.03(+0.35%) |
Dec 22, 2023 | 8.420 | 8.582 | 8.361 | 8.489 | 828,313 | +0.06(+0.70%) |
Dec 21, 2023 | 8.518 | 8.548 | 8.351 | 8.430 | 633,263 | +0.00(+0.00%) |
Dec 20, 2023 | 8.646 | 8.711 | 8.430 | 8.430 | 1,085,410 | -0.21(-2.40%) |
Dec 19, 2023 | 8.361 | 8.666 | 8.361 | 8.637 | 955,770 | +0.13(+1.51%) |
Dec 18, 2023 | 8.538 | 8.690 | 8.351 | 8.508 | 593,682 | -0.04(-0.46%) |
Dec 15, 2023 | 8.844 | 8.844 | 8.484 | 8.548 | 3,057,693 | -0.29(-3.24%) |
Dec 14, 2023 | 8.873 | 9.095 | 8.799 | 8.834 | 1,244,286 | +0.09(+1.01%) |
Dec 13, 2023 | 8.321 | 8.765 | 8.262 | 8.745 | 1,100,147 | +0.42(+5.09%) |
Dec 12, 2023 | 8.232 | 8.331 | 8.114 | 8.321 | 642,137 | +0.11(+1.32%) |
Dec 11, 2023 | 8.104 | 8.271 | 8.104 | 8.213 | 574,655 | +0.09(+1.09%) |
Dec 08, 2023 | 8.232 | 8.272 | 8.075 | 8.124 | 639,728 | -0.17(-2.02%) |
Dec 07, 2023 | 8.085 | 8.292 | 8.015 | 8.292 | 849,766 | +0.19(+2.31%) |
Dec 06, 2023 | 8.380 | 8.400 | 8.025 | 8.104 | 1,072,304 | -0.15(-1.79%) |
Dec 05, 2023 | 8.193 | 8.277 | 8.085 | 8.252 | 865,666 | +0.02(+0.24%) |
Dec 04, 2023 | 8.558 | 8.577 | 8.168 | 8.232 | 1,113,176 | -0.42(-4.90%) |
Dec 01, 2023 | 8.587 | 8.725 | 8.287 | 8.656 | 1,127,861 | +0.09(+1.04%) |
Nov 30, 2023 | 8.479 | 8.637 | 8.326 | 8.568 | 1,163,453 | +0.10(+1.16%) |
Nov 29, 2023 | 8.430 | 8.617 | 8.380 | 8.469 | 731,495 | +0.11(+1.30%) |
Nov 28, 2023 | 8.341 | 8.548 | 8.292 | 8.361 | 904,604 | -0.01(-0.12%) |
Nov 27, 2023 | 8.331 | 8.518 | 8.321 | 8.370 | 847,932 | -0.03(-0.35%) |
Nov 24, 2023 | 8.331 | 8.489 | 8.331 | 8.400 | 197,132 | +0.07(+0.83%) |
Nov 22, 2023 | 8.597 | 8.697 | 8.331 | 8.331 | 1,073,263 | -0.23(-2.65%) |
Nov 21, 2023 | 8.696 | 8.787 | 8.459 | 8.558 | 971,947 | +0.19(+2.24%) |
Nov 20, 2023 | 8.223 | 8.469 | 8.193 | 8.370 | 1,101,929 | +0.15(+1.80%) |
Nov 17, 2023 | 7.956 | 8.292 | 7.902 | 8.223 | 823,220 | +0.30(+3.73%) |
Nov 16, 2023 | 8.104 | 8.104 | 7.838 | 7.927 | 697,284 | -0.12(-1.47%) |
Nov 15, 2023 | 8.065 | 8.193 | 8.006 | 8.045 | 849,833 | +0.01(+0.12%) |
Nov 14, 2023 | 7.887 | 8.223 | 7.818 | 8.035 | 876,133 | +0.40(+5.30%) |
Nov 13, 2023 | 7.769 | 7.887 | 7.631 | 7.631 | 897,035 | -0.12(-1.53%) |
Nov 10, 2023 | 7.572 | 7.868 | 7.513 | 7.749 | 718,718 | +0.20(+2.61%) |
Nov 09, 2023 | 7.887 | 7.907 | 7.473 | 7.552 | 1,130,638 | -0.35(-4.37%) |
Nov 08, 2023 | 8.144 | 8.242 | 7.592 | 7.897 | 1,367,212 | -0.67(-7.83%) |
Nov 07, 2023 | 8.479 | 8.651 | 8.430 | 8.568 | 935,864 | +0.11(+1.28%) |
Nov 06, 2023 | 8.617 | 8.617 | 8.311 | 8.459 | 550,907 | -0.15(-1.72%) |
Nov 03, 2023 | 8.577 | 8.691 | 8.489 | 8.607 | 774,092 | +0.19(+2.22%) |
Nov 02, 2023 | 8.351 | 8.479 | 8.282 | 8.420 | 814,945 | +0.21(+2.52%) |
Nov 01, 2023 | 8.252 | 8.301 | 8.104 | 8.213 | 1,109,639 | -0.07(-0.83%) |
Oct 31, 2023 | 8.410 | 8.528 | 8.173 | 8.282 | 822,885 | -0.15(-1.75%) |
Oct 30, 2023 | 8.370 | 8.489 | 8.203 | 8.430 | 430,383 | +0.15(+1.79%) |
Oct 27, 2023 | 8.439 | 8.459 | 8.139 | 8.282 | 927,219 | -0.09(-1.06%) |
Oct 26, 2023 | 8.459 | 8.469 | 8.188 | 8.370 | 595,212 | -0.03(-0.35%) |
Oct 25, 2023 | 8.666 | 8.696 | 8.380 | 8.400 | 919,809 | -0.36(-4.16%) |
Oct 24, 2023 | 8.656 | 8.972 | 8.617 | 8.765 | 1,013,609 | +0.17(+1.95%) |
Oct 23, 2023 | 8.617 | 8.775 | 8.489 | 8.597 | 663,157 | -0.16(-1.80%) |
Oct 20, 2023 | 8.311 | 8.794 | 8.301 | 8.755 | 881,650 | +0.46(+5.59%) |
Oct 19, 2023 | 9.346 | 9.415 | 8.183 | 8.292 | 1,791,051 | -1.08(-11.57%) |
Oct 18, 2023 | 9.485 | 9.504 | 9.376 | 9.376 | 510,617 | -0.17(-1.76%) |
Oct 17, 2023 | 9.307 | 9.563 | 9.307 | 9.544 | 633,851 | +0.14(+1.47%) |
Oct 16, 2023 | 9.179 | 9.485 | 9.159 | 9.406 | 1,468,150 | +0.14(+1.49%) |
Oct 13, 2023 | 9.297 | 9.366 | 9.228 | 9.268 | 721,098 | -0.03(-0.32%) |
Oct 12, 2023 | 9.455 | 9.455 | 9.287 | 9.297 | 594,905 | -0.18(-1.87%) |
Oct 11, 2023 | 9.485 | 9.554 | 9.327 | 9.475 | 630,459 | +0.01(+0.10%) |
Oct 10, 2023 | 9.130 | 9.509 | 9.130 | 9.465 | 956,654 | +0.35(+3.90%) |
Oct 09, 2023 | 9.051 | 9.174 | 8.814 | 9.110 | 1,142,760 | -0.21(-2.22%) |
Oct 06, 2023 | 9.021 | 9.391 | 9.021 | 9.317 | 663,296 | +0.22(+2.38%) |
Oct 05, 2023 | 9.258 | 9.258 | 9.051 | 9.100 | 677,903 | -0.16(-1.70%) |
Oct 04, 2023 | 9.652 | 9.682 | 9.110 | 9.258 | 1,428,303 | -0.40(-4.18%) |
Oct 03, 2023 | 9.465 | 9.731 | 9.465 | 9.662 | 1,217,241 | +0.12(+1.24%) |
Oct 02, 2023 | 9.494 | 9.583 | 9.317 | 9.544 | 743,929 | +0.05(+0.52%) |
Sep 29, 2023 | 9.504 | 9.573 | 9.450 | 9.494 | 600,253 | +0.07(+0.73%) |
Sep 28, 2023 | 9.386 | 9.494 | 9.287 | 9.425 | 749,699 | +0.01(+0.10%) |
Sep 27, 2023 | 9.386 | 9.544 | 9.337 | 9.415 | 544,306 | -0.04(-0.42%) |
Sep 26, 2023 | 9.682 | 9.711 | 9.455 | 9.455 | 904,433 | -0.30(-3.03%) |
Sep 25, 2023 | 9.701 | 9.795 | 9.652 | 9.751 | 1,187,229 | -0.04(-0.40%) |
Sep 22, 2023 | 9.800 | 10.07 | 9.770 | 9.790 | 1,097,702 | +0.09(+0.91%) |
Sep 21, 2023 | 9.958 | 10.03 | 9.701 | 9.701 | 1,351,776 | -0.28(-2.77%) |
Sep 20, 2023 | 9.701 | 10.06 | 9.642 | 9.977 | 1,438,280 | +0.32(+3.27%) |
Sep 19, 2023 | 9.968 | 10.05 | 9.598 | 9.662 | 898,500 | -0.31(-3.07%) |
Sep 18, 2023 | 10.24 | 10.35 | 9.908 | 9.968 | 1,433,600 | -0.34(-3.25%) |
Sep 15, 2023 | 10.25 | 10.69 | 10.11 | 10.30 | 9,216,814 | +0.23(+2.25%) |
Sep 14, 2023 | 9.938 | 10.24 | 9.938 | 10.08 | 985,657 | +0.20(+2.00%) |
Sep 13, 2023 | 9.948 | 10.08 | 9.869 | 9.879 | 940,005 | +0.00(+0.00%) |
Sep 12, 2023 | 9.859 | 10.13 | 9.859 | 9.879 | 1,042,250 | +0.02(+0.20%) |
Sep 11, 2023 | 9.366 | 9.869 | 9.364 | 9.859 | 1,950,565 | +0.60(+6.50%) |
Sep 08, 2023 | 9.307 | 9.346 | 9.199 | 9.258 | 636,995 | -0.02(-0.21%) |
Sep 07, 2023 | 9.287 | 9.356 | 9.189 | 9.277 | 598,573 | -0.16(-1.67%) |
Sep 06, 2023 | 9.524 | 9.534 | 9.361 | 9.435 | 596,737 | -0.12(-1.24%) |
Sep 05, 2023 | 9.623 | 9.761 | 9.534 | 9.554 | 925,184 | -0.15(-1.52%) |
Sep 01, 2023 | 9.632 | 9.751 | 9.499 | 9.701 | 908,027 | +0.08(+0.82%) |
Aug 31, 2023 | 9.514 | 9.642 | 9.480 | 9.623 | 789,029 | +0.13(+1.35%) |
Aug 30, 2023 | 9.455 | 9.504 | 9.376 | 9.494 | 788,790 | +0.04(+0.42%) |
Aug 29, 2023 | 9.248 | 9.519 | 9.174 | 9.455 | 882,929 | +0.21(+2.24%) |
Aug 28, 2023 | 9.692 | 9.760 | 9.169 | 9.248 | 1,282,610 | -0.40(-4.19%) |
Aug 25, 2023 | 9.839 | 9.844 | 9.632 | 9.652 | 1,302,662 | -0.12(-1.21%) |
Aug 24, 2023 | 9.830 | 9.859 | 9.696 | 9.770 | 767,263 | -0.04(-0.40%) |
Aug 23, 2023 | 9.711 | 9.864 | 9.672 | 9.810 | 640,758 | +0.14(+1.43%) |
Aug 22, 2023 | 9.534 | 9.741 | 9.509 | 9.672 | 899,374 | +0.17(+1.76%) |
Aug 21, 2023 | 9.169 | 9.514 | 9.169 | 9.504 | 864,362 | +0.25(+2.66%) |
Aug 18, 2023 | 9.366 | 9.470 | 9.228 | 9.258 | 897,269 | -0.25(-2.59%) |
Aug 17, 2023 | 9.672 | 9.706 | 9.435 | 9.504 | 1,176,173 | -0.17(-1.73%) |
Aug 16, 2023 | 9.563 | 9.701 | 9.524 | 9.672 | 876,737 | +0.07(+0.72%) |
Aug 15, 2023 | 9.731 | 9.761 | 9.509 | 9.603 | 1,097,245 | -0.21(-2.11%) |
Aug 14, 2023 | 9.632 | 9.825 | 9.529 | 9.810 | 1,653,088 | +0.17(+1.74%) |
Aug 11, 2023 | 9.741 | 9.800 | 9.475 | 9.642 | 1,215,538 | -0.13(-1.31%) |
Aug 10, 2023 | 9.948 | 9.948 | 9.647 | 9.770 | 2,323,416 | -0.09(-0.90%) |
Aug 09, 2023 | 9.859 | 9.869 | 9.751 | 9.859 | 2,057,844 | -0.09(-0.89%) |
Aug 08, 2023 | 10.75 | 10.82 | 9.696 | 9.948 | 2,144,490 | -1.02(-9.26%) |
Aug 07, 2023 | 11.00 | 11.02 | 10.71 | 10.96 | 1,468,623 | -0.06(-0.54%) |
Aug 04, 2023 | 11.26 | 11.26 | 10.92 | 11.02 | 1,326,173 | -0.15(-1.32%) |
Aug 03, 2023 | 11.18 | 11.23 | 11.08 | 11.17 | 763,576 | -0.14(-1.22%) |
Aug 02, 2023 | 11.58 | 11.58 | 11.16 | 11.31 | 887,757 | -0.40(-3.45%) |
Aug 01, 2023 | 11.69 | 11.73 | 11.52 | 11.71 | 568,114 | -0.06(-0.50%) |
Jul 31, 2023 | 11.63 | 11.90 | 11.63 | 11.77 | 630,788 | +0.10(+0.84%) |
Jul 28, 2023 | 12.05 | 12.14 | 11.57 | 11.67 | 1,586,661 | -0.36(-2.95%) |
Jul 27, 2023 | 12.15 | 12.30 | 11.97 | 12.03 | 1,295,106 | -0.06(-0.49%) |
Jul 26, 2023 | 12.03 | 12.11 | 11.97 | 12.09 | 845,422 | -0.08(-0.65%) |
Jul 25, 2023 | 12.34 | 12.34 | 12.14 | 12.17 | 665,174 | +0.14(+1.15%) |
Jul 24, 2023 | 12.08 | 12.18 | 11.90 | 12.03 | 610,442 | -0.05(-0.41%) |
Jul 21, 2023 | 12.31 | 12.32 | 12.01 | 12.08 | 754,158 | -0.12(-0.97%) |
Jul 20, 2023 | 12.08 | 12.23 | 12.00 | 12.20 | 858,472 | +0.01(+0.08%) |
Jul 19, 2023 | 12.36 | 12.42 | 12.08 | 12.19 | 442,219 | -0.08(-0.64%) |
Jul 18, 2023 | 12.30 | 12.37 | 12.23 | 12.26 | 481,773 | -0.12(-0.96%) |
Jul 17, 2023 | 12.37 | 12.47 | 12.30 | 12.38 | 599,551 | +0.02(+0.16%) |
Jul 14, 2023 | 12.48 | 12.51 | 12.29 | 12.36 | 808,762 | -0.14(-1.10%) |
Jul 13, 2023 | 12.66 | 12.71 | 12.49 | 12.50 | 560,995 | -0.03(-0.24%) |
Jul 12, 2023 | 12.64 | 12.71 | 12.36 | 12.53 | 1,478,542 | -0.02(-0.16%) |
Jul 11, 2023 | 12.39 | 12.65 | 12.30 | 12.55 | 1,419,601 | +0.23(+1.84%) |
Jul 10, 2023 | 11.83 | 12.42 | 11.80 | 12.32 | 1,083,963 | +0.49(+4.17%) |
Jul 07, 2023 | 12.10 | 12.22 | 11.62 | 11.83 | 2,130,580 | +0.45(+3.99%) |
Jul 06, 2023 | 11.29 | 11.43 | 11.18 | 11.38 | 1,006,263 | -0.07(-0.60%) |
Jul 05, 2023 | 11.65 | 11.68 | 11.40 | 11.45 | 639,491 | -0.27(-2.27%) |
Jul 03, 2023 | 11.53 | 11.71 | 11.50 | 11.71 | 400,008 | +0.28(+2.41%) |
Jun 30, 2023 | 11.32 | 11.59 | 11.29 | 11.44 | 1,288,468 | +0.20(+1.75%) |
Jun 29, 2023 | 11.28 | 11.35 | 11.09 | 11.24 | 862,631 | -0.06(-0.52%) |
Jun 28, 2023 | 11.60 | 11.65 | 11.26 | 11.30 | 877,370 | -0.39(-3.37%) |
Jun 27, 2023 | 11.46 | 11.84 | 11.44 | 11.69 | 1,182,155 | +0.07(+0.59%) |
Jun 26, 2023 | 11.53 | 11.80 | 11.47 | 11.62 | 1,112,905 | +0.10(+0.85%) |
Jun 23, 2023 | 10.93 | 11.55 | 10.85 | 11.53 | 5,599,728 | +0.41(+3.73%) |
Jun 22, 2023 | 10.75 | 11.12 | 10.64 | 11.11 | 998,753 | +0.36(+3.39%) |
Jun 21, 2023 | 11.02 | 11.03 | 10.73 | 10.75 | 1,077,165 | -0.30(-2.68%) |
Jun 20, 2023 | 11.13 | 11.16 | 10.87 | 11.04 | 1,426,571 | -0.18(-1.58%) |
Jun 16, 2023 | 11.41 | 11.41 | 11.09 | 11.22 | 6,282,274 | -0.10(-0.87%) |
Jun 15, 2023 | 11.03 | 11.36 | 11.01 | 11.32 | 1,161,608 | +0.28(+2.50%) |
Jun 14, 2023 | 11.20 | 11.20 | 10.93 | 11.04 | 960,709 | -0.16(-1.41%) |
Jun 13, 2023 | 11.30 | 11.32 | 10.98 | 11.20 | 853,707 | +0.00(+0.00%) |
Jun 12, 2023 | 11.11 | 11.25 | 11.00 | 11.20 | 1,197,705 | +0.19(+1.70%) |
Jun 09, 2023 | 10.75 | 11.22 | 10.75 | 11.01 | 1,033,792 | +0.33(+3.04%) |
Jun 08, 2023 | 10.03 | 11.05 | 9.963 | 10.69 | 2,767,795 | +0.67(+6.69%) |
Jun 07, 2023 | 10.26 | 10.31 | 9.987 | 10.02 | 832,422 | -0.20(-1.93%) |
Jun 06, 2023 | 9.997 | 10.23 | 9.997 | 10.21 | 837,804 | +0.20(+1.97%) |
Jun 05, 2023 | 9.908 | 10.10 | 9.908 | 10.02 | 900,737 | +0.02(+0.20%) |
Jun 02, 2023 | 9.918 | 10.05 | 9.759 | 9.997 | 949,482 | +0.18(+1.81%) |