Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.170 | 5.370 | 5.020 | 5.350 | 1,556,303 | +0.21(+4.09%) |
May 16, 2024 | 5.380 | 5.410 | 5.050 | 5.140 | 1,242,309 | -0.24(-4.46%) |
May 15, 2024 | 5.660 | 5.740 | 5.310 | 5.380 | 1,593,209 | -0.22(-3.93%) |
May 14, 2024 | 5.510 | 6.155 | 5.510 | 5.600 | 4,618,038 | +0.32(+6.06%) |
May 13, 2024 | 4.940 | 5.320 | 4.890 | 5.280 | 2,582,045 | +0.44(+9.09%) |
May 10, 2024 | 4.920 | 4.930 | 4.610 | 4.840 | 1,660,877 | -0.04(-0.82%) |
May 09, 2024 | 4.720 | 4.955 | 4.710 | 4.880 | 1,099,479 | +0.11(+2.31%) |
May 08, 2024 | 4.960 | 4.960 | 4.610 | 4.770 | 2,296,594 | -0.25(-4.98%) |
May 07, 2024 | 4.950 | 5.470 | 4.775 | 5.020 | 3,569,067 | -0.15(-2.90%) |
May 06, 2024 | 5.390 | 5.500 | 5.125 | 5.170 | 1,660,783 | -0.17(-3.18%) |
May 03, 2024 | 5.340 | 5.505 | 5.280 | 5.340 | 1,863,593 | +0.10(+1.91%) |
May 02, 2024 | 4.800 | 5.330 | 4.710 | 5.240 | 3,819,888 | +0.59(+12.69%) |
May 01, 2024 | 4.680 | 4.925 | 4.500 | 4.650 | 2,421,587 | -0.02(-0.43%) |
Apr 30, 2024 | 4.920 | 4.920 | 4.670 | 4.670 | 1,990,485 | -0.29(-5.85%) |
Apr 29, 2024 | 5.000 | 5.035 | 4.840 | 4.960 | 1,427,635 | -0.02(-0.40%) |
Apr 26, 2024 | 5.020 | 5.215 | 4.919 | 4.980 | 1,360,436 | -0.07(-1.39%) |
Apr 25, 2024 | 4.950 | 5.100 | 4.780 | 5.050 | 1,276,058 | +0.09(+1.81%) |
Apr 24, 2024 | 5.040 | 5.090 | 4.885 | 4.960 | 1,558,179 | -0.13(-2.55%) |
Apr 23, 2024 | 4.970 | 5.310 | 4.950 | 5.090 | 998,236 | +0.05(+0.99%) |
Apr 22, 2024 | 5.340 | 5.340 | 4.980 | 5.040 | 1,215,021 | -0.20(-3.82%) |
Apr 19, 2024 | 5.050 | 5.250 | 5.050 | 5.240 | 1,162,973 | +0.14(+2.75%) |
Apr 18, 2024 | 5.140 | 5.320 | 5.060 | 5.100 | 1,236,136 | -0.04(-0.78%) |
Apr 17, 2024 | 5.220 | 5.310 | 5.100 | 5.140 | 1,580,014 | -0.07(-1.34%) |
Apr 16, 2024 | 5.270 | 5.400 | 5.170 | 5.210 | 1,643,867 | -0.09(-1.70%) |
Apr 15, 2024 | 5.600 | 5.720 | 5.290 | 5.300 | 2,298,373 | -0.37(-6.53%) |
Apr 12, 2024 | 5.790 | 5.880 | 5.560 | 5.670 | 1,303,196 | -0.20(-3.41%) |
Apr 11, 2024 | 5.750 | 5.900 | 5.570 | 5.870 | 2,928,693 | +0.16(+2.80%) |
Apr 10, 2024 | 5.750 | 5.860 | 5.590 | 5.710 | 1,901,737 | -0.22(-3.71%) |
Apr 09, 2024 | 6.000 | 6.150 | 5.849 | 5.930 | 989,123 | -0.02(-0.34%) |
Apr 08, 2024 | 6.000 | 6.000 | 5.728 | 5.950 | 1,319,590 | +0.15(+2.59%) |
Apr 05, 2024 | 5.670 | 5.810 | 5.540 | 5.800 | 759,879 | +0.12(+2.11%) |
Apr 04, 2024 | 5.790 | 6.008 | 5.585 | 5.680 | 1,402,149 | -0.04(-0.70%) |
Apr 03, 2024 | 5.850 | 5.870 | 5.650 | 5.720 | 1,589,977 | -0.10(-1.72%) |
Apr 02, 2024 | 5.750 | 6.030 | 5.570 | 5.820 | 1,902,683 | -0.06(-1.02%) |
Apr 01, 2024 | 6.170 | 6.225 | 5.850 | 5.880 | 1,329,036 | -0.34(-5.47%) |
Mar 28, 2024 | 5.950 | 6.245 | 6.240 | 6.220 | 2,757,253 | +0.17(+2.81%) |
Mar 27, 2024 | 5.950 | 6.110 | 5.860 | 6.050 | 1,899,668 | +0.23(+3.95%) |
Mar 26, 2024 | 6.100 | 6.180 | 5.800 | 5.820 | 1,256,649 | -0.23(-3.80%) |
Mar 25, 2024 | 6.080 | 6.290 | 6.010 | 6.050 | 1,066,828 | -0.02(-0.33%) |
Mar 22, 2024 | 6.240 | 6.245 | 5.915 | 6.070 | 1,644,034 | -0.10(-1.62%) |
Mar 21, 2024 | 6.450 | 6.590 | 6.160 | 6.170 | 2,776,543 | -0.05(-0.80%) |
Mar 20, 2024 | 6.000 | 6.250 | 5.890 | 6.220 | 1,945,792 | +0.27(+4.54%) |
Mar 19, 2024 | 5.500 | 5.950 | 5.370 | 5.950 | 1,633,549 | +0.32(+5.68%) |
Mar 18, 2024 | 5.350 | 5.720 | 5.150 | 5.630 | 1,976,639 | +0.29(+5.43%) |
Mar 15, 2024 | 5.150 | 5.440 | 5.150 | 5.340 | 2,745,236 | +0.14(+2.69%) |
Mar 14, 2024 | 5.270 | 5.460 | 5.165 | 5.200 | 1,157,234 | -0.16(-2.99%) |
Mar 13, 2024 | 5.150 | 5.470 | 5.000 | 5.360 | 2,421,885 | +0.42(+8.50%) |
Mar 12, 2024 | 4.840 | 5.015 | 4.710 | 4.940 | 1,901,447 | +0.13(+2.70%) |
Mar 11, 2024 | 5.170 | 5.260 | 4.790 | 4.810 | 1,978,993 | -0.32(-6.24%) |
Mar 08, 2024 | 5.210 | 5.800 | 5.050 | 5.130 | 2,802,733 | +0.03(+0.59%) |
Mar 07, 2024 | 5.020 | 5.145 | 4.515 | 5.100 | 4,078,918 | +0.09(+1.80%) |
Mar 06, 2024 | 6.300 | 6.500 | 4.640 | 5.010 | 7,884,945 | -0.65(-11.48%) |
Mar 05, 2024 | 5.920 | 5.970 | 5.625 | 5.660 | 2,491,967 | -0.38(-6.29%) |
Mar 04, 2024 | 6.200 | 6.229 | 5.650 | 6.040 | 2,487,969 | -0.03(-0.49%) |
Mar 01, 2024 | 5.680 | 6.280 | 5.600 | 6.070 | 2,204,403 | +0.28(+4.84%) |
Feb 29, 2024 | 5.770 | 5.950 | 5.470 | 5.790 | 1,784,194 | +0.22(+3.95%) |
Feb 28, 2024 | 5.600 | 5.860 | 5.430 | 5.570 | 1,794,995 | -0.20(-3.47%) |
Feb 27, 2024 | 5.800 | 5.970 | 5.570 | 5.770 | 1,564,105 | +0.10(+1.76%) |
Feb 26, 2024 | 5.600 | 5.810 | 5.400 | 5.670 | 1,773,311 | +0.12(+2.16%) |
Feb 23, 2024 | 5.180 | 5.605 | 5.020 | 5.550 | 1,896,274 | +0.46(+9.04%) |
Feb 22, 2024 | 5.720 | 5.775 | 5.075 | 5.090 | 2,890,092 | -0.64(-11.17%) |
Feb 21, 2024 | 5.820 | 5.890 | 5.505 | 5.730 | 1,845,752 | -0.16(-2.72%) |
Feb 20, 2024 | 5.470 | 5.930 | 5.390 | 5.890 | 2,199,514 | +0.24(+4.25%) |
Feb 16, 2024 | 5.650 | 5.950 | 5.480 | 5.650 | 3,659,733 | +0.00(+0.00%) |
Feb 15, 2024 | 5.000 | 5.740 | 4.960 | 5.650 | 4,611,711 | +0.73(+14.84%) |
Feb 14, 2024 | 4.600 | 4.980 | 4.600 | 4.920 | 2,426,807 | +0.41(+9.09%) |
Feb 13, 2024 | 4.400 | 4.640 | 4.253 | 4.510 | 2,847,192 | +0.00(+0.00%) |
Feb 12, 2024 | 4.710 | 4.810 | 4.480 | 4.510 | 2,101,631 | -0.25(-5.25%) |
Feb 09, 2024 | 4.950 | 5.020 | 4.635 | 4.760 | 2,920,452 | -0.17(-3.45%) |
Feb 08, 2024 | 4.860 | 5.000 | 4.700 | 4.930 | 3,211,215 | +0.07(+1.44%) |
Feb 07, 2024 | 4.770 | 4.870 | 4.620 | 4.860 | 2,685,666 | +0.08(+1.67%) |
Feb 06, 2024 | 4.700 | 4.900 | 4.460 | 4.780 | 3,633,144 | +0.18(+3.91%) |
Feb 05, 2024 | 4.240 | 4.780 | 3.921 | 4.600 | 5,867,008 | +0.57(+14.14%) |
Feb 02, 2024 | 4.100 | 4.140 | 3.820 | 4.030 | 1,697,238 | -0.01(-0.25%) |
Feb 01, 2024 | 3.950 | 4.060 | 3.750 | 4.040 | 1,423,384 | +0.12(+3.06%) |
Jan 31, 2024 | 4.080 | 4.310 | 3.920 | 3.920 | 1,878,919 | -0.22(-5.31%) |
Jan 30, 2024 | 4.180 | 4.245 | 3.950 | 4.140 | 3,021,690 | -0.05(-1.19%) |
Jan 29, 2024 | 3.720 | 4.200 | 3.660 | 4.190 | 2,365,235 | +0.47(+12.63%) |
Jan 26, 2024 | 3.430 | 3.780 | 3.382 | 3.720 | 3,138,401 | +0.37(+11.04%) |
Jan 25, 2024 | 3.250 | 3.370 | 3.130 | 3.350 | 2,455,044 | +0.11(+3.40%) |
Jan 24, 2024 | 3.320 | 3.330 | 3.190 | 3.240 | 2,467,550 | +0.00(+0.00%) |
Jan 23, 2024 | 3.350 | 3.410 | 3.200 | 3.240 | 1,443,366 | -0.05(-1.52%) |
Jan 22, 2024 | 3.240 | 3.425 | 3.165 | 3.290 | 1,940,822 | +0.12(+3.79%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.785 | 3.170 | 2,501,206 | +0.14(+4.62%) |
Jan 18, 2024 | 3.210 | 3.295 | 2.905 | 3.030 | 2,870,069 | -0.20(-6.19%) |
Jan 17, 2024 | 2.950 | 3.330 | 2.780 | 3.230 | 4,253,983 | +0.31(+10.62%) |
Jan 16, 2024 | 2.720 | 3.190 | 2.560 | 2.920 | 9,794,214 | +0.52(+21.67%) |
Jan 12, 2024 | 2.520 | 2.650 | 2.385 | 2.400 | 4,602,264 | -0.03(-1.23%) |
Jan 11, 2024 | 2.670 | 2.690 | 2.400 | 2.430 | 4,384,699 | -0.21(-7.95%) |
Jan 10, 2024 | 2.930 | 2.980 | 2.620 | 2.640 | 6,472,399 | -0.31(-10.51%) |
Jan 09, 2024 | 3.070 | 3.100 | 2.855 | 2.950 | 5,625,977 | -0.17(-5.45%) |
Jan 08, 2024 | 3.280 | 3.280 | 3.080 | 3.120 | 2,924,798 | -0.15(-4.59%) |
Jan 05, 2024 | 3.350 | 3.410 | 3.200 | 3.270 | 2,022,752 | -0.10(-2.97%) |
Jan 04, 2024 | 3.420 | 3.590 | 3.360 | 3.370 | 2,183,702 | -0.09(-2.60%) |
Jan 03, 2024 | 3.480 | 3.662 | 3.380 | 3.460 | 3,123,824 | -0.29(-7.73%) |
Jan 02, 2024 | 4.040 | 4.077 | 3.665 | 3.750 | 2,944,462 | -0.30(-7.41%) |
Dec 29, 2023 | 4.150 | 4.240 | 4.020 | 4.050 | 1,718,317 | -0.13(-3.11%) |
Dec 28, 2023 | 3.940 | 4.440 | 3.940 | 4.180 | 2,594,437 | +0.07(+1.70%) |
Dec 27, 2023 | 4.050 | 4.125 | 3.920 | 4.110 | 1,457,676 | +0.15(+3.79%) |
Dec 26, 2023 | 3.970 | 4.120 | 3.900 | 3.960 | 1,964,715 | +0.12(+3.13%) |
Dec 22, 2023 | 3.880 | 4.060 | 3.660 | 3.840 | 2,421,981 | +0.04(+1.05%) |
Dec 21, 2023 | 3.800 | 3.950 | 3.702 | 3.800 | 3,132,602 | +0.12(+3.26%) |
Dec 20, 2023 | 3.560 | 4.020 | 3.500 | 3.680 | 6,641,932 | +0.15(+4.25%) |
Dec 19, 2023 | 2.920 | 3.530 | 2.820 | 3.530 | 9,315,464 | +0.73(+26.07%) |
Dec 18, 2023 | 3.470 | 3.540 | 2.540 | 2.800 | 23,862,760 | -2.16(-43.55%) |
Dec 15, 2023 | 5.200 | 5.500 | 4.840 | 4.960 | 3,743,409 | -0.19(-3.69%) |
Dec 14, 2023 | 5.150 | 5.610 | 5.090 | 5.150 | 5,419,803 | +0.24(+4.89%) |
Dec 13, 2023 | 4.560 | 4.910 | 4.320 | 4.910 | 2,393,805 | +0.36(+7.79%) |
Dec 12, 2023 | 4.760 | 4.870 | 4.525 | 4.555 | 1,581,458 | -0.23(-4.71%) |
Dec 11, 2023 | 5.030 | 5.050 | 4.640 | 4.780 | 2,355,182 | -0.25(-4.97%) |
Dec 08, 2023 | 4.610 | 5.070 | 4.450 | 5.030 | 7,096,678 | +0.37(+7.94%) |
Dec 07, 2023 | 4.100 | 4.675 | 4.020 | 4.660 | 3,515,276 | +0.54(+13.11%) |
Dec 06, 2023 | 4.040 | 4.430 | 3.990 | 4.120 | 2,204,664 | +0.13(+3.26%) |
Dec 05, 2023 | 4.880 | 5.025 | 3.980 | 3.990 | 5,233,880 | -0.66(-14.19%) |
Dec 04, 2023 | 4.140 | 4.810 | 4.050 | 4.650 | 4,474,467 | +0.02(+0.43%) |
Dec 01, 2023 | 4.000 | 4.655 | 3.970 | 4.630 | 3,286,277 | +0.59(+14.60%) |
Nov 30, 2023 | 4.080 | 4.105 | 3.930 | 4.040 | 2,516,836 | +0.00(+0.00%) |
Nov 29, 2023 | 3.860 | 4.210 | 3.855 | 4.040 | 2,868,083 | +0.21(+5.48%) |
Nov 28, 2023 | 3.870 | 3.880 | 3.720 | 3.830 | 3,488,158 | -0.10(-2.54%) |
Nov 27, 2023 | 3.850 | 3.950 | 3.775 | 3.930 | 2,457,692 | -0.01(-0.25%) |
Nov 24, 2023 | 3.810 | 4.000 | 3.810 | 3.940 | 1,754,730 | +0.06(+1.42%) |
Nov 22, 2023 | 3.810 | 3.975 | 3.800 | 3.885 | 2,548,631 | +0.10(+2.78%) |
Nov 21, 2023 | 4.120 | 4.190 | 3.770 | 3.780 | 2,596,627 | -0.43(-10.21%) |
Nov 20, 2023 | 4.500 | 4.600 | 4.120 | 4.210 | 2,970,696 | -0.20(-4.54%) |
Nov 17, 2023 | 4.120 | 4.420 | 4.120 | 4.410 | 2,869,265 | +0.26(+6.27%) |
Nov 16, 2023 | 4.080 | 4.210 | 3.751 | 4.150 | 4,881,182 | -0.06(-1.43%) |
Nov 15, 2023 | 3.900 | 4.575 | 3.740 | 4.210 | 8,722,915 | +0.32(+8.23%) |
Nov 14, 2023 | 3.430 | 4.100 | 3.365 | 3.890 | 8,567,467 | +0.83(+27.12%) |
Nov 13, 2023 | 3.310 | 3.520 | 3.050 | 3.060 | 4,079,160 | -0.31(-9.20%) |
Nov 10, 2023 | 3.210 | 3.440 | 3.103 | 3.370 | 4,764,613 | +0.28(+9.06%) |
Nov 09, 2023 | 3.660 | 3.780 | 3.045 | 3.090 | 5,788,445 | -0.63(-16.94%) |
Nov 08, 2023 | 4.300 | 4.300 | 3.600 | 3.720 | 7,644,155 | -0.64(-14.68%) |
Nov 07, 2023 | 4.220 | 4.465 | 4.055 | 4.360 | 3,223,366 | +0.23(+5.57%) |
Nov 06, 2023 | 4.880 | 5.090 | 4.100 | 4.130 | 6,118,990 | -0.86(-17.23%) |
Nov 03, 2023 | 4.500 | 5.250 | 3.940 | 4.990 | 12,617,369 | +0.66(+15.24%) |
Nov 02, 2023 | 4.260 | 4.500 | 4.080 | 4.330 | 3,520,672 | +0.15(+3.59%) |
Nov 01, 2023 | 4.460 | 4.520 | 4.130 | 4.180 | 3,912,863 | -0.27(-6.07%) |
Oct 31, 2023 | 4.710 | 4.780 | 4.430 | 4.450 | 1,489,204 | -0.26(-5.52%) |
Oct 30, 2023 | 4.870 | 5.020 | 4.700 | 4.710 | 1,396,335 | -0.09(-1.87%) |
Oct 27, 2023 | 4.750 | 4.949 | 4.650 | 4.800 | 1,789,810 | +0.05(+1.05%) |
Oct 26, 2023 | 4.800 | 5.320 | 4.620 | 4.750 | 4,592,645 | +0.36(+8.20%) |
Oct 25, 2023 | 4.530 | 4.615 | 4.300 | 4.390 | 1,480,877 | -0.15(-3.30%) |
Oct 24, 2023 | 4.410 | 4.675 | 4.395 | 4.540 | 1,506,726 | +0.21(+4.85%) |
Oct 23, 2023 | 4.500 | 4.600 | 4.320 | 4.330 | 1,906,175 | -0.23(-5.04%) |
Oct 20, 2023 | 4.460 | 4.780 | 4.300 | 4.560 | 3,084,859 | +0.09(+2.01%) |
Oct 19, 2023 | 4.740 | 4.780 | 4.430 | 4.470 | 2,966,732 | -0.23(-4.89%) |
Oct 18, 2023 | 5.100 | 5.100 | 4.690 | 4.700 | 1,794,947 | -0.43(-8.38%) |
Oct 17, 2023 | 4.870 | 5.180 | 4.850 | 5.130 | 1,555,921 | +0.23(+4.69%) |
Oct 16, 2023 | 4.870 | 5.040 | 4.770 | 4.900 | 1,114,692 | +0.04(+0.82%) |
Oct 13, 2023 | 5.000 | 5.060 | 4.820 | 4.860 | 1,600,347 | -0.13(-2.61%) |
Oct 12, 2023 | 5.420 | 5.428 | 4.970 | 4.990 | 1,485,314 | -0.40(-7.42%) |
Oct 11, 2023 | 5.610 | 5.690 | 5.350 | 5.390 | 1,161,525 | -0.22(-3.92%) |
Oct 10, 2023 | 5.340 | 5.658 | 5.305 | 5.610 | 1,695,497 | +0.29(+5.45%) |
Oct 09, 2023 | 5.170 | 5.330 | 5.105 | 5.320 | 1,058,760 | +0.05(+0.95%) |
Oct 06, 2023 | 5.040 | 5.330 | 4.980 | 5.270 | 1,530,764 | +0.13(+2.53%) |
Oct 05, 2023 | 5.070 | 5.170 | 4.980 | 5.140 | 1,492,962 | +0.03(+0.59%) |
Oct 04, 2023 | 5.150 | 5.245 | 5.060 | 5.110 | 1,374,013 | -0.03(-0.58%) |
Oct 03, 2023 | 5.200 | 5.220 | 5.050 | 5.140 | 2,324,723 | -0.15(-2.84%) |
Oct 02, 2023 | 5.580 | 5.639 | 5.275 | 5.290 | 1,685,902 | -0.32(-5.70%) |
Sep 29, 2023 | 5.550 | 5.800 | 5.550 | 5.610 | 1,798,541 | +0.13(+2.37%) |
Sep 28, 2023 | 5.610 | 5.660 | 5.230 | 5.480 | 3,462,936 | -0.18(-3.18%) |
Sep 27, 2023 | 6.000 | 6.060 | 5.560 | 5.660 | 3,113,913 | -0.28(-4.71%) |
Sep 26, 2023 | 5.930 | 6.155 | 5.860 | 5.940 | 1,763,544 | -0.02(-0.34%) |
Sep 25, 2023 | 6.130 | 6.010 | 5.920 | 5.960 | 2,021,993 | -0.22(-3.56%) |
Sep 22, 2023 | 6.440 | 6.450 | 6.150 | 6.180 | 1,791,136 | -0.18(-2.83%) |
Sep 21, 2023 | 6.190 | 6.450 | 6.060 | 6.360 | 2,251,225 | +0.16(+2.58%) |
Sep 20, 2023 | 6.350 | 6.575 | 6.200 | 6.200 | 2,340,401 | -0.07(-1.12%) |
Sep 19, 2023 | 6.020 | 6.285 | 5.780 | 6.270 | 3,223,881 | +0.35(+5.91%) |
Sep 18, 2023 | 6.110 | 6.220 | 5.900 | 5.920 | 2,728,035 | -0.26(-4.21%) |
Sep 15, 2023 | 6.250 | 6.500 | 5.900 | 6.180 | 7,420,055 | +0.00(+0.00%) |
Sep 14, 2023 | 6.510 | 7.060 | 6.130 | 6.180 | 13,418,574 | -1.40(-18.42%) |
Sep 13, 2023 | 7.820 | 7.895 | 7.535 | 7.575 | 2,527,277 | -0.26(-3.38%) |
Sep 12, 2023 | 8.370 | 8.435 | 6.830 | 7.840 | 5,743,796 | -0.70(-8.20%) |
Sep 11, 2023 | 8.740 | 8.810 | 8.495 | 8.540 | 2,052,667 | -0.05(-0.58%) |
Sep 08, 2023 | 8.630 | 8.665 | 8.520 | 8.590 | 834,308 | -0.03(-0.35%) |
Sep 07, 2023 | 8.630 | 8.680 | 8.440 | 8.620 | 1,227,834 | -0.16(-1.82%) |
Sep 06, 2023 | 9.020 | 9.070 | 8.630 | 8.780 | 1,097,901 | -0.23(-2.55%) |
Sep 05, 2023 | 9.050 | 9.170 | 8.945 | 9.010 | 1,184,157 | -0.12(-1.31%) |
Sep 01, 2023 | 9.000 | 9.170 | 8.875 | 9.130 | 1,358,741 | +0.20(+2.24%) |
Aug 31, 2023 | 9.340 | 9.370 | 8.920 | 8.930 | 1,308,829 | -0.37(-3.98%) |
Aug 30, 2023 | 9.270 | 9.390 | 9.182 | 9.300 | 936,287 | +0.01(+0.11%) |
Aug 29, 2023 | 8.890 | 9.540 | 8.890 | 9.290 | 1,447,160 | +0.15(+1.64%) |
Aug 28, 2023 | 9.320 | 9.370 | 9.100 | 9.140 | 987,619 | -0.09(-0.98%) |
Aug 25, 2023 | 9.090 | 9.240 | 8.805 | 9.230 | 2,036,761 | +0.15(+1.65%) |
Aug 24, 2023 | 9.250 | 9.360 | 8.815 | 9.080 | 2,441,743 | -0.13(-1.41%) |
Aug 23, 2023 | 8.780 | 9.290 | 8.690 | 9.210 | 2,904,556 | +0.47(+5.32%) |
Aug 22, 2023 | 8.600 | 8.890 | 8.020 | 8.745 | 14,813,494 | -1.14(-11.49%) |
Aug 21, 2023 | 9.620 | 9.930 | 9.430 | 9.880 | 978,051 | +0.28(+2.92%) |
Aug 18, 2023 | 9.450 | 9.870 | 9.225 | 9.600 | 1,147,644 | -0.06(-0.62%) |
Aug 17, 2023 | 10.10 | 10.10 | 9.440 | 9.660 | 1,502,625 | -0.38(-3.78%) |
Aug 16, 2023 | 10.35 | 10.53 | 10.04 | 10.04 | 1,146,175 | -0.34(-3.28%) |
Aug 15, 2023 | 10.88 | 10.88 | 10.36 | 10.38 | 1,585,896 | -0.56(-5.12%) |
Aug 14, 2023 | 11.23 | 11.34 | 10.89 | 10.94 | 1,506,219 | -0.47(-4.12%) |
Aug 11, 2023 | 10.59 | 11.57 | 10.59 | 11.41 | 1,782,133 | +0.66(+6.14%) |
Aug 10, 2023 | 10.53 | 11.73 | 10.53 | 10.75 | 2,001,041 | +0.28(+2.67%) |
Aug 09, 2023 | 10.59 | 11.07 | 10.03 | 10.47 | 2,365,883 | -0.08(-0.76%) |
Aug 08, 2023 | 10.72 | 10.96 | 10.24 | 10.55 | 2,184,016 | -0.47(-4.26%) |
Aug 07, 2023 | 11.09 | 11.18 | 10.63 | 11.02 | 1,490,407 | +0.05(+0.46%) |
Aug 04, 2023 | 11.07 | 11.20 | 10.85 | 10.97 | 787,373 | +0.01(+0.09%) |
Aug 03, 2023 | 10.81 | 11.16 | 10.60 | 10.96 | 1,194,962 | +0.07(+0.64%) |
Aug 02, 2023 | 11.03 | 11.08 | 10.70 | 10.89 | 1,213,098 | -0.42(-3.71%) |
Aug 01, 2023 | 11.60 | 11.60 | 11.05 | 11.31 | 1,273,273 | -0.53(-4.48%) |
Jul 31, 2023 | 11.35 | 11.89 | 11.35 | 11.84 | 1,854,074 | +0.56(+4.96%) |
Jul 28, 2023 | 10.73 | 11.35 | 10.73 | 11.28 | 1,081,251 | +0.70(+6.62%) |
Jul 27, 2023 | 11.00 | 11.05 | 10.38 | 10.58 | 1,150,162 | -0.26(-2.40%) |
Jul 26, 2023 | 11.02 | 11.15 | 10.78 | 10.84 | 888,929 | -0.21(-1.90%) |
Jul 25, 2023 | 10.97 | 11.45 | 10.97 | 11.05 | 1,425,317 | +0.11(+1.01%) |
Jul 24, 2023 | 10.70 | 11.01 | 10.51 | 10.94 | 1,095,694 | +0.24(+2.24%) |
Jul 21, 2023 | 10.99 | 11.27 | 10.65 | 10.70 | 1,188,948 | -0.18(-1.65%) |
Jul 20, 2023 | 11.00 | 11.07 | 10.72 | 10.88 | 1,042,789 | -0.17(-1.54%) |
Jul 19, 2023 | 11.27 | 11.37 | 10.82 | 11.05 | 1,472,172 | -0.19(-1.69%) |
Jul 18, 2023 | 11.20 | 11.72 | 11.15 | 11.24 | 1,736,156 | +0.06(+0.54%) |
Jul 17, 2023 | 10.38 | 11.23 | 10.30 | 11.18 | 2,192,141 | +0.85(+8.23%) |
Jul 14, 2023 | 11.14 | 11.14 | 10.26 | 10.33 | 2,137,344 | -0.65(-5.92%) |
Jul 13, 2023 | 10.61 | 11.32 | 10.51 | 10.98 | 2,152,115 | +0.49(+4.67%) |
Jul 12, 2023 | 11.53 | 11.65 | 10.24 | 10.49 | 2,805,284 | -0.81(-7.17%) |
Jul 11, 2023 | 11.16 | 11.41 | 10.89 | 11.30 | 1,222,209 | +0.27(+2.45%) |
Jul 10, 2023 | 10.55 | 11.15 | 10.51 | 11.03 | 1,223,077 | +0.43(+4.06%) |
Jul 07, 2023 | 10.57 | 10.96 | 10.55 | 10.60 | 1,511,132 | +0.04(+0.38%) |
Jul 06, 2023 | 10.59 | 10.60 | 10.11 | 10.56 | 1,997,714 | -0.24(-2.22%) |
Jul 05, 2023 | 11.24 | 11.36 | 10.78 | 10.80 | 1,818,283 | -0.44(-3.91%) |
Jul 03, 2023 | 10.69 | 11.54 | 10.69 | 11.24 | 1,347,702 | +0.55(+5.14%) |
Jun 30, 2023 | 10.75 | 10.87 | 10.41 | 10.69 | 2,351,976 | +0.14(+1.33%) |
Jun 29, 2023 | 9.800 | 10.64 | 9.750 | 10.55 | 2,605,846 | +0.82(+8.43%) |
Jun 28, 2023 | 9.210 | 9.780 | 9.170 | 9.730 | 1,210,906 | +0.49(+5.30%) |
Jun 27, 2023 | 9.070 | 9.329 | 8.990 | 9.240 | 1,195,103 | +0.21(+2.33%) |
Jun 26, 2023 | 9.260 | 9.430 | 9.030 | 9.030 | 1,598,943 | -0.22(-2.38%) |
Jun 23, 2023 | 9.640 | 9.780 | 9.040 | 9.250 | 5,940,409 | -0.57(-5.80%) |
Jun 22, 2023 | 9.800 | 10.34 | 9.618 | 9.820 | 3,490,624 | -0.03(-0.30%) |
Jun 21, 2023 | 9.110 | 9.992 | 9.100 | 9.850 | 9,317,771 | +1.91(+24.06%) |
Jun 20, 2023 | 7.930 | 7.970 | 7.550 | 7.940 | 2,274,013 | -0.03(-0.38%) |
Jun 16, 2023 | 8.130 | 8.150 | 7.830 | 7.970 | 1,883,605 | -0.07(-0.87%) |
Jun 15, 2023 | 8.050 | 8.155 | 7.940 | 8.040 | 1,421,978 | -0.12(-1.47%) |
Jun 14, 2023 | 8.430 | 8.540 | 8.000 | 8.160 | 1,769,630 | -0.26(-3.09%) |
Jun 13, 2023 | 8.080 | 8.540 | 8.010 | 8.420 | 1,832,419 | +0.43(+5.38%) |
Jun 12, 2023 | 7.880 | 8.065 | 7.770 | 7.990 | 1,214,560 | +0.17(+2.17%) |
Jun 09, 2023 | 8.110 | 8.160 | 7.780 | 7.820 | 795,181 | -0.26(-3.22%) |
Jun 08, 2023 | 8.090 | 8.140 | 7.870 | 8.080 | 850,367 | +0.00(+0.00%) |
Jun 07, 2023 | 8.160 | 8.290 | 7.945 | 8.080 | 1,278,016 | +0.05(+0.62%) |
Jun 06, 2023 | 7.700 | 8.040 | 7.666 | 8.030 | 1,203,907 | +0.28(+3.61%) |
Jun 05, 2023 | 7.560 | 7.800 | 7.550 | 7.750 | 1,039,625 | +0.19(+2.51%) |
Jun 02, 2023 | 7.150 | 7.640 | 7.130 | 7.560 | 1,430,104 | +0.56(+8.00%) |