Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.51 | 13.99 | 13.43 | 13.89 | 31,367 | +0.62(+4.67%) |
May 23, 2024 | 13.65 | 13.77 | 13.27 | 13.27 | 37,917 | +0.07(+0.53%) |
May 22, 2024 | 14.20 | 14.49 | 13.20 | 13.20 | 130,544 | -0.93(-6.58%) |
May 21, 2024 | 14.01 | 14.25 | 13.95 | 14.13 | 12,236 | +0.18(+1.29%) |
May 20, 2024 | 14.04 | 14.25 | 13.78 | 13.95 | 20,452 | +0.00(+0.00%) |
May 17, 2024 | 13.81 | 14.24 | 13.53 | 13.95 | 18,673 | +0.14(+1.01%) |
May 16, 2024 | 13.58 | 13.86 | 13.58 | 13.81 | 13,770 | +0.11(+0.80%) |
May 15, 2024 | 13.42 | 13.70 | 13.37 | 13.70 | 20,547 | +0.12(+0.88%) |
May 14, 2024 | 12.97 | 13.64 | 12.97 | 13.58 | 40,075 | +0.62(+4.78%) |
May 13, 2024 | 12.90 | 13.20 | 12.90 | 12.96 | 19,158 | +0.31(+2.45%) |
May 10, 2024 | 13.43 | 13.43 | 12.65 | 12.65 | 30,410 | -0.35(-2.69%) |
May 09, 2024 | 13.25 | 13.53 | 12.91 | 13.00 | 40,984 | +0.37(+2.93%) |
May 08, 2024 | 13.40 | 13.89 | 12.36 | 12.63 | 122,106 | -0.40(-3.07%) |
May 07, 2024 | 13.64 | 14.06 | 13.03 | 13.03 | 64,479 | -0.72(-5.24%) |
May 06, 2024 | 14.74 | 15.31 | 13.62 | 13.75 | 208,808 | -1.16(-7.78%) |
May 03, 2024 | 15.06 | 15.25 | 14.04 | 14.91 | 178,708 | +0.40(+2.76%) |
May 02, 2024 | 14.99 | 14.99 | 14.08 | 14.51 | 28,458 | +0.46(+3.24%) |
May 01, 2024 | 13.86 | 14.14 | 13.84 | 14.05 | 15,096 | -0.00(-0.01%) |
Apr 30, 2024 | 14.19 | 14.25 | 13.84 | 14.06 | 15,440 | +0.08(+0.55%) |
Apr 29, 2024 | 14.37 | 14.40 | 13.80 | 13.98 | 16,631 | -0.17(-1.18%) |
Apr 26, 2024 | 14.22 | 14.55 | 14.00 | 14.15 | 10,557 | +0.15(+1.05%) |
Apr 25, 2024 | 13.68 | 14.65 | 13.68 | 14.00 | 21,118 | +0.32(+2.34%) |
Apr 24, 2024 | 14.01 | 14.50 | 13.68 | 13.68 | 22,040 | -0.56(-3.93%) |
Apr 23, 2024 | 13.88 | 14.24 | 13.88 | 14.24 | 1,179 | +0.64(+4.71%) |
Apr 22, 2024 | 13.50 | 14.36 | 13.50 | 13.60 | 28,340 | +0.24(+1.80%) |
Apr 19, 2024 | 13.72 | 13.78 | 13.08 | 13.36 | 20,887 | -0.18(-1.33%) |
Apr 18, 2024 | 13.50 | 13.67 | 13.34 | 13.54 | 11,241 | +0.49(+3.75%) |
Apr 17, 2024 | 13.70 | 14.01 | 13.05 | 13.05 | 41,075 | -0.96(-6.88%) |
Apr 16, 2024 | 13.66 | 14.12 | 13.61 | 14.01 | 5,781 | +0.22(+1.62%) |
Apr 15, 2024 | 14.21 | 14.38 | 13.60 | 13.79 | 11,946 | -0.02(-0.14%) |
Apr 12, 2024 | 14.20 | 14.57 | 13.76 | 13.81 | 8,839 | -0.64(-4.44%) |
Apr 11, 2024 | 14.15 | 14.56 | 14.15 | 14.45 | 9,975 | -0.08(-0.54%) |
Apr 10, 2024 | 14.30 | 14.53 | 14.00 | 14.53 | 3,928 | +0.13(+0.90%) |
Apr 09, 2024 | 14.46 | 14.71 | 14.16 | 14.40 | 10,654 | +0.23(+1.62%) |
Apr 08, 2024 | 15.15 | 15.15 | 14.17 | 14.17 | 19,381 | -0.62(-4.19%) |
Apr 05, 2024 | 14.31 | 15.38 | 14.31 | 14.79 | 14,279 | +0.69(+4.89%) |
Apr 04, 2024 | 15.95 | 16.54 | 14.10 | 14.10 | 95,701 | -1.73(-10.93%) |
Apr 03, 2024 | 14.57 | 16.58 | 14.57 | 15.83 | 42,332 | +1.34(+9.25%) |
Apr 02, 2024 | 15.31 | 15.31 | 14.24 | 14.49 | 19,142 | -0.42(-2.82%) |
Apr 01, 2024 | 14.80 | 15.55 | 14.17 | 14.91 | 9,123 | +0.31(+2.12%) |
Mar 28, 2024 | 14.35 | 15.33 | 14.35 | 14.60 | 14,236 | +0.08(+0.55%) |
Mar 27, 2024 | 15.31 | 13.80 | 14.52 | 15,440 | -0.03(-0.21%) | |
Mar 26, 2024 | 14.91 | 15.50 | 14.55 | 14.55 | 7,283 | -0.22(-1.49%) |
Mar 25, 2024 | 15.10 | 15.70 | 14.30 | 14.77 | 34,460 | -0.13(-0.87%) |
Mar 22, 2024 | 14.98 | 15.05 | 14.61 | 14.90 | 5,812 | -0.30(-1.97%) |
Mar 21, 2024 | 14.60 | 15.40 | 14.25 | 15.20 | 23,556 | +1.10(+7.80%) |
Mar 20, 2024 | 13.53 | 15.50 | 13.53 | 14.10 | 70,125 | +0.10(+0.71%) |
Mar 19, 2024 | 13.26 | 14.60 | 13.03 | 14.00 | 55,366 | +0.75(+5.66%) |
Mar 18, 2024 | 13.19 | 13.78 | 12.50 | 13.25 | 38,844 | +0.43(+3.35%) |
Mar 15, 2024 | 13.00 | 13.14 | 12.61 | 12.82 | 14,262 | +0.57(+4.65%) |
Mar 14, 2024 | 12.50 | 13.75 | 12.25 | 12.25 | 97,763 | +0.75(+6.52%) |
Mar 13, 2024 | 11.25 | 11.86 | 11.25 | 11.50 | 3,078 | +0.35(+3.14%) |
Mar 12, 2024 | 11.21 | 11.60 | 11.15 | 11.15 | 5,278 | -0.15(-1.33%) |
Mar 11, 2024 | 11.34 | 11.60 | 11.30 | 11.30 | 2,881 | -0.37(-3.17%) |
Mar 08, 2024 | 12.03 | 12.11 | 11.50 | 11.67 | 10,500 | -0.32(-2.67%) |
Mar 07, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 520 | -0.01(-0.08%) |
Mar 06, 2024 | 11.71 | 12.00 | 11.71 | 12.00 | 1,104 | +0.20(+1.69%) |
Mar 05, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 1,584 | -0.21(-1.75%) |
Mar 04, 2024 | 11.70 | 12.01 | 11.70 | 12.01 | 1,735 | +0.21(+1.74%) |
Mar 01, 2024 | 12.01 | 12.01 | 11.63 | 11.80 | 1,452 | -0.01(-0.04%) |
Feb 29, 2024 | 12.01 | 12.01 | 11.73 | 11.81 | 5,681 | +0.05(+0.44%) |
Feb 28, 2024 | 11.80 | 11.80 | 11.75 | 11.76 | 1,863 | -0.03(-0.26%) |
Feb 27, 2024 | 11.33 | 11.86 | 11.10 | 11.79 | 6,106 | +0.46(+4.06%) |
Feb 26, 2024 | 11.60 | 11.60 | 11.22 | 11.33 | 1,058 | -0.27(-2.33%) |
Feb 23, 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 515 | -0.06(-0.52%) |
Feb 22, 2024 | 11.11 | 11.72 | 11.11 | 11.66 | 3,518 | -0.11(-0.93%) |
Feb 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 518 | -0.12(-1.02%) |
Feb 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 965 | +0.11(+0.96%) |
Feb 16, 2024 | 11.60 | 11.78 | 11.55 | 11.78 | 1,120 | +0.22(+1.89%) |
Feb 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 714 | -0.39(-3.26%) |
Feb 14, 2024 | 11.96 | 11.96 | 11.38 | 11.95 | 2,660 | +0.30(+2.58%) |
Feb 13, 2024 | 11.46 | 12.00 | 11.46 | 11.65 | 7,100 | +0.15(+1.30%) |
Feb 12, 2024 | 12.00 | 12.26 | 11.50 | 11.50 | 8,885 | -0.09(-0.78%) |
Feb 09, 2024 | 11.49 | 11.59 | 11.32 | 11.59 | 7,891 | +0.28(+2.48%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.06 | 11.31 | 12,691 | -0.46(-3.87%) |
Feb 07, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 3,435 | -0.50(-4.12%) |
Feb 05, 2024 | 12.27 | 680 | -0.44(-3.46%) | |||
Feb 02, 2024 | 12.00 | 12.71 | 12.00 | 12.71 | 1,143 | +0.90(+7.62%) |
Feb 01, 2024 | 11.71 | 12.38 | 11.65 | 11.81 | 2,377 | -0.09(-0.76%) |
Jan 31, 2024 | 11.93 | 12.03 | 11.90 | 11.90 | 4,490 | -0.21(-1.73%) |
Jan 30, 2024 | 12.45 | 12.45 | 12.07 | 12.11 | 12,464 | -0.33(-2.65%) |
Jan 29, 2024 | 12.66 | 12.88 | 12.38 | 12.44 | 25,452 | -0.33(-2.58%) |
Jan 26, 2024 | 12.80 | 13.17 | 12.77 | 12.77 | 21,513 | +0.07(+0.55%) |
Jan 25, 2024 | 12.58 | 12.70 | 12.58 | 12.70 | 1,359 | +0.19(+1.52%) |
Jan 24, 2024 | 12.55 | 12.72 | 12.51 | 12.51 | 5,474 | +0.01(+0.08%) |
Jan 23, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 7,338 | +0.14(+1.13%) |
Jan 22, 2024 | 12.35 | 12.46 | 12.35 | 12.36 | 19,244 | -0.06(-0.47%) |
Jan 19, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 7,123 | -0.08(-0.65%) |
Jan 18, 2024 | 12.56 | 12.63 | 12.50 | 12.50 | 9,249 | +0.07(+0.56%) |
Jan 17, 2024 | 12.43 | 12.49 | 12.35 | 12.43 | 9,394 | +0.00(+0.00%) |
Jan 16, 2024 | 12.46 | 12.46 | 12.43 | 12.43 | 1,175 | +0.07(+0.61%) |
Jan 12, 2024 | 12.47 | 12.47 | 12.31 | 12.36 | 10,991 | +0.05(+0.45%) |
Jan 11, 2024 | 12.44 | 12.45 | 12.30 | 12.30 | 18,650 | -0.13(-1.05%) |
Jan 10, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 1,557 | +0.10(+0.85%) |
Jan 09, 2024 | 12.43 | 12.45 | 12.33 | 12.33 | 6,208 | -0.08(-0.61%) |
Jan 08, 2024 | 12.45 | 12.63 | 12.31 | 12.40 | 6,479 | -0.02(-0.17%) |
Jan 05, 2024 | 12.29 | 13.00 | 12.29 | 12.42 | 9,063 | -0.02(-0.17%) |
Jan 04, 2024 | 12.16 | 12.45 | 12.16 | 12.44 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.17 | 12.30 | 11,691 | -0.13(-1.05%) |
Jan 02, 2024 | 12.30 | 12.44 | 12.22 | 12.43 | 3,320 | +0.20(+1.64%) |
Dec 29, 2023 | 12.48 | 12.48 | 12.23 | 12.23 | 6,326 | -0.37(-2.94%) |
Dec 28, 2023 | 12.61 | 12.70 | 12.51 | 12.60 | 10,430 | +0.04(+0.36%) |
Dec 27, 2023 | 12.61 | 12.67 | 12.55 | 12.55 | 1,974 | -0.05(-0.40%) |
Dec 26, 2023 | 12.51 | 12.68 | 12.51 | 12.61 | 2,504 | -0.04(-0.28%) |
Dec 22, 2023 | 12.61 | 12.71 | 12.61 | 12.64 | 6,185 | -0.16(-1.25%) |
Dec 21, 2023 | 12.63 | 12.85 | 12.55 | 12.80 | 6,311 | -0.05(-0.39%) |
Dec 20, 2023 | 12.97 | 13.00 | 12.85 | 12.85 | 2,605 | -0.15(-1.15%) |
Dec 19, 2023 | 12.81 | 13.73 | 12.32 | 13.00 | 15,924 | +0.89(+7.35%) |
Dec 18, 2023 | 12.30 | 12.39 | 12.11 | 12.11 | 2,768 | -0.02(-0.16%) |
Dec 15, 2023 | 12.37 | 12.99 | 12.10 | 12.13 | 10,667 | +0.12(+1.00%) |
Dec 14, 2023 | 12.21 | 12.25 | 12.01 | 12.01 | 9,546 | -0.20(-1.64%) |
Dec 13, 2023 | 12.05 | 12.50 | 12.01 | 12.21 | 3,177 | +0.16(+1.33%) |
Dec 12, 2023 | 11.95 | 12.76 | 11.95 | 12.05 | 1,954 | -0.70(-5.53%) |
Dec 11, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 814 | -0.19(-1.43%) |
Dec 08, 2023 | 12.39 | 13.00 | 12.39 | 12.94 | 7,245 | +0.55(+4.44%) |
Dec 07, 2023 | 12.22 | 12.39 | 12.15 | 12.39 | 3,223 | +0.17(+1.39%) |
Dec 06, 2023 | 12.20 | 12.22 | 12.20 | 12.22 | 1,436 | +0.09(+0.74%) |
Dec 05, 2023 | 12.69 | 12.69 | 12.03 | 12.13 | 3,705 | -0.38(-3.04%) |
Dec 04, 2023 | 12.10 | 12.77 | 12.00 | 12.51 | 13,053 | -0.95(-7.06%) |
Dec 01, 2023 | 12.95 | 13.46 | 12.57 | 13.46 | 15,117 | +0.46(+3.54%) |
Nov 30, 2023 | 13.70 | 13.70 | 12.70 | 13.00 | 1,955 | +0.00(+0.00%) |
Nov 29, 2023 | 12.78 | 13.22 | 12.78 | 13.00 | 6,453 | +0.28(+2.16%) |
Nov 28, 2023 | 12.54 | 12.72 | 12.40 | 12.72 | 6,719 | +0.11(+0.83%) |
Nov 27, 2023 | 12.49 | 12.88 | 12.40 | 12.62 | 3,363 | -0.38(-2.92%) |
Nov 24, 2023 | 13.22 | 13.22 | 12.91 | 13.00 | 2,655 | +0.46(+3.63%) |
Nov 22, 2023 | 12.93 | 12.93 | 12.50 | 12.54 | 2,686 | +0.32(+2.66%) |
Nov 21, 2023 | 12.75 | 12.81 | 12.22 | 12.22 | 3,096 | -0.97(-7.35%) |
Nov 20, 2023 | 13.04 | 13.28 | 12.63 | 13.19 | 5,529 | +0.23(+1.75%) |
Nov 17, 2023 | 13.33 | 13.60 | 12.80 | 12.96 | 8,153 | -0.71(-5.19%) |
Nov 16, 2023 | 13.51 | 13.79 | 13.51 | 13.67 | 8,026 | -0.18(-1.27%) |
Nov 15, 2023 | 13.50 | 13.85 | 13.18 | 13.85 | 22,094 | +0.95(+7.36%) |
Nov 14, 2023 | 13.10 | 13.35 | 12.45 | 12.90 | 16,846 | +0.15(+1.18%) |
Nov 13, 2023 | 12.50 | 12.75 | 12.50 | 12.75 | 5,430 | -0.45(-3.41%) |
Nov 10, 2023 | 13.30 | 13.80 | 12.00 | 13.20 | 20,163 | -0.57(-4.14%) |
Nov 09, 2023 | 13.87 | 14.80 | 13.17 | 13.77 | 11,647 | -0.42(-2.96%) |
Nov 08, 2023 | 13.50 | 14.19 | 13.50 | 14.19 | 5,742 | +1.32(+10.26%) |
Nov 07, 2023 | 12.83 | 13.72 | 12.80 | 12.87 | 2,617 | -0.32(-2.43%) |
Nov 06, 2023 | 13.20 | 13.50 | 13.19 | 13.19 | 1,777 | -0.51(-3.72%) |
Nov 03, 2023 | 13.25 | 14.00 | 13.25 | 13.70 | 1,157 | +0.37(+2.78%) |
Nov 02, 2023 | 13.34 | 13.35 | 13.33 | 13.33 | 1,121 | +0.44(+3.41%) |
Nov 01, 2023 | 12.69 | 12.89 | 12.69 | 12.89 | 1,609 | +0.29(+2.30%) |
Oct 31, 2023 | 12.39 | 12.75 | 12.39 | 12.60 | 6,985 | -0.02(-0.18%) |
Oct 30, 2023 | 12.56 | 12.73 | 12.32 | 12.62 | 10,329 | -0.05(-0.38%) |
Oct 27, 2023 | 12.08 | 12.94 | 12.08 | 12.67 | 4,756 | +0.46(+3.81%) |
Oct 26, 2023 | 12.29 | 12.29 | 12.21 | 12.21 | 402 | -0.16(-1.33%) |
Oct 25, 2023 | 12.36 | 13.05 | 11.53 | 12.37 | 11,479 | -0.31(-2.41%) |
Oct 24, 2023 | 12.88 | 13.48 | 12.30 | 12.68 | 11,719 | -0.47(-3.61%) |
Oct 23, 2023 | 13.71 | 14.09 | 12.43 | 13.15 | 18,085 | -0.65(-4.71%) |
Oct 20, 2023 | 13.79 | 13.97 | 13.20 | 13.80 | 8,842 | -0.39(-2.75%) |
Oct 19, 2023 | 13.98 | 14.19 | 13.98 | 14.19 | 3,058 | +0.40(+2.90%) |
Oct 18, 2023 | 13.24 | 13.79 | 13.24 | 13.79 | 1,918 | -0.40(-2.82%) |
Oct 17, 2023 | 13.92 | 14.65 | 13.92 | 14.19 | 4,665 | +0.15(+1.07%) |
Oct 16, 2023 | 13.80 | 14.48 | 13.66 | 14.04 | 5,466 | -0.05(-0.36%) |
Oct 13, 2023 | 13.46 | 14.47 | 13.45 | 14.09 | 17,594 | +0.91(+6.91%) |
Oct 12, 2023 | 13.32 | 13.32 | 13.00 | 13.18 | 3,102 | -0.52(-3.80%) |
Oct 11, 2023 | 13.40 | 14.00 | 13.40 | 13.70 | 31,427 | +0.30(+2.24%) |
Oct 10, 2023 | 12.85 | 13.63 | 12.80 | 13.40 | 7,564 | +0.21(+1.59%) |
Oct 09, 2023 | 12.96 | 13.19 | 12.96 | 13.19 | 551 | -0.22(-1.64%) |
Oct 06, 2023 | 12.50 | 13.41 | 12.50 | 13.41 | 8,976 | +0.63(+4.93%) |
Oct 05, 2023 | 12.68 | 12.78 | 12.11 | 12.78 | 3,753 | +0.18(+1.43%) |
Oct 04, 2023 | 11.90 | 12.79 | 11.80 | 12.60 | 7,231 | +0.41(+3.36%) |
Oct 03, 2023 | 11.57 | 12.19 | 11.57 | 12.19 | 933 | +0.28(+2.35%) |
Oct 02, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 393 | -0.51(-4.14%) |
Sep 29, 2023 | 12.11 | 12.79 | 12.10 | 12.42 | 4,598 | +0.31(+2.59%) |
Sep 28, 2023 | 11.54 | 12.11 | 11.40 | 12.11 | 13,997 | +0.81(+7.17%) |
Sep 27, 2023 | 11.63 | 11.84 | 11.01 | 11.30 | 9,641 | +0.08(+0.71%) |
Sep 26, 2023 | 11.40 | 11.91 | 11.00 | 11.22 | 8,609 | -0.03(-0.27%) |
Sep 25, 2023 | 11.33 | 11.59 | 11.21 | 11.25 | 26,578 | +0.38(+3.50%) |
Sep 22, 2023 | 11.29 | 11.65 | 10.87 | 10.87 | 18,034 | -0.13(-1.18%) |
Sep 21, 2023 | 11.26 | 11.89 | 11.00 | 11.00 | 22,195 | +0.10(+0.92%) |
Sep 20, 2023 | 11.00 | 12.27 | 10.90 | 10.90 | 44,539 | +0.15(+1.40%) |
Sep 19, 2023 | 11.26 | 11.45 | 10.75 | 10.75 | 16,153 | -0.42(-3.76%) |
Sep 18, 2023 | 11.35 | 11.73 | 11.06 | 11.17 | 8,922 | -0.03(-0.27%) |
Sep 15, 2023 | 12.00 | 12.40 | 11.20 | 11.20 | 32,605 | -0.80(-6.67%) |
Sep 14, 2023 | 12.30 | 12.47 | 11.90 | 12.00 | 11,687 | +0.00(+0.00%) |
Sep 13, 2023 | 12.52 | 12.52 | 12.00 | 12.00 | 6,096 | -0.26(-2.12%) |
Sep 12, 2023 | 12.25 | 13.15 | 11.97 | 12.26 | 15,229 | +0.14(+1.14%) |
Sep 11, 2023 | 12.16 | 12.67 | 11.99 | 12.12 | 7,926 | -0.04(-0.31%) |
Sep 08, 2023 | 11.56 | 13.25 | 11.56 | 12.16 | 56,122 | +0.70(+6.09%) |
Sep 07, 2023 | 11.21 | 11.75 | 10.71 | 11.46 | 40,262 | +0.87(+8.24%) |
Sep 06, 2023 | 10.82 | 11.16 | 10.46 | 10.59 | 4,224 | -0.11(-1.04%) |
Sep 05, 2023 | 10.81 | 11.30 | 10.70 | 10.70 | 6,313 | -0.13(-1.20%) |
Sep 01, 2023 | 11.01 | 11.75 | 10.83 | 10.83 | 11,628 | +0.12(+1.17%) |
Aug 31, 2023 | 10.88 | 11.30 | 10.64 | 10.71 | 5,797 | -0.11(-0.97%) |
Aug 30, 2023 | 11.71 | 11.71 | 10.73 | 10.81 | 20,856 | -0.40(-3.57%) |
Aug 29, 2023 | 11.72 | 11.86 | 11.01 | 11.21 | 12,569 | -0.51(-4.35%) |
Aug 28, 2023 | 11.20 | 12.35 | 11.15 | 11.72 | 22,952 | +0.41(+3.62%) |
Aug 25, 2023 | 11.20 | 11.97 | 10.48 | 11.31 | 24,519 | -0.21(-1.78%) |
Aug 24, 2023 | 11.90 | 13.00 | 11.45 | 11.52 | 7,933 | -0.58(-4.83%) |
Aug 23, 2023 | 12.39 | 13.33 | 12.10 | 12.10 | 20,503 | -0.61(-4.80%) |
Aug 22, 2023 | 13.00 | 13.25 | 12.69 | 12.71 | 11,364 | +0.34(+2.75%) |
Aug 21, 2023 | 12.10 | 13.85 | 12.00 | 12.37 | 46,781 | +0.21(+1.73%) |
Aug 18, 2023 | 10.20 | 13.34 | 10.07 | 12.16 | 88,006 | +1.81(+17.53%) |
Aug 17, 2023 | 8.950 | 10.48 | 8.950 | 10.35 | 35,455 | +1.40(+15.60%) |
Aug 16, 2023 | 10.11 | 10.47 | 8.790 | 8.950 | 36,057 | -0.74(-7.64%) |
Aug 15, 2023 | 10.81 | 11.10 | 9.690 | 9.690 | 50,886 | -0.83(-7.89%) |
Aug 14, 2023 | 10.94 | 11.51 | 10.50 | 10.52 | 30,978 | -0.09(-0.81%) |
Aug 11, 2023 | 11.20 | 11.30 | 10.38 | 10.61 | 20,770 | -0.66(-5.89%) |
Aug 10, 2023 | 11.65 | 12.49 | 10.71 | 11.27 | 51,749 | -1.95(-14.75%) |
Aug 09, 2023 | 13.22 | 13.23 | 12.90 | 13.22 | 6,826 | -0.51(-3.71%) |
Aug 07, 2023 | 13.73 | 321 | -0.02(-0.15%) | |||
Aug 04, 2023 | 13.82 | 13.91 | 13.51 | 13.75 | 5,467 | -0.28(-2.00%) |
Aug 03, 2023 | 13.99 | 14.05 | 13.99 | 14.03 | 1,816 | -0.07(-0.50%) |
Aug 02, 2023 | 14.15 | 14.15 | 13.90 | 14.10 | 3,190 | -0.21(-1.43%) |
Aug 01, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 1,218 | +0.02(+0.10%) |
Jul 31, 2023 | 14.10 | 14.56 | 13.99 | 14.29 | 10,080 | +0.48(+3.48%) |
Jul 28, 2023 | 14.69 | 14.69 | 13.80 | 13.81 | 4,689 | -0.14(-1.04%) |
Jul 27, 2023 | 14.59 | 14.59 | 13.90 | 13.96 | 11,382 | -0.54(-3.76%) |
Jul 26, 2023 | 14.63 | 14.63 | 14.28 | 14.50 | 2,550 | -0.15(-1.02%) |
Jul 25, 2023 | 14.62 | 14.65 | 14.53 | 14.65 | 2,374 | +0.00(+0.00%) |
Jul 24, 2023 | 14.45 | 14.75 | 14.45 | 14.65 | 9,314 | +0.20(+1.38%) |
Jul 21, 2023 | 14.14 | 14.51 | 13.97 | 14.45 | 11,654 | -0.04(-0.26%) |
Jul 20, 2023 | 14.19 | 14.50 | 13.94 | 14.49 | 4,590 | +0.47(+3.32%) |
Jul 19, 2023 | 14.97 | 14.97 | 14.02 | 14.02 | 2,169 | -0.97(-6.45%) |
Jul 18, 2023 | 14.10 | 15.00 | 13.88 | 14.99 | 10,446 | +0.84(+5.94%) |
Jul 17, 2023 | 13.91 | 14.25 | 13.91 | 14.15 | 5,281 | +0.03(+0.21%) |
Jul 14, 2023 | 14.29 | 14.74 | 14.12 | 14.12 | 926 | -0.63(-4.27%) |
Jul 13, 2023 | 15.35 | 15.35 | 14.75 | 14.75 | 12,428 | -0.82(-5.27%) |
Jul 12, 2023 | 15.50 | 15.87 | 15.22 | 15.57 | 8,068 | +0.04(+0.26%) |
Jul 11, 2023 | 15.27 | 15.75 | 15.27 | 15.53 | 2,087 | -0.47(-2.94%) |
Jul 10, 2023 | 15.83 | 16.00 | 15.83 | 16.00 | 407 | +0.23(+1.46%) |
Jul 07, 2023 | 16.01 | 16.24 | 15.76 | 15.77 | 4,265 | -0.23(-1.44%) |
Jul 06, 2023 | 16.06 | 16.19 | 16.00 | 16.00 | 1,209 | -0.20(-1.23%) |
Jul 05, 2023 | 16.29 | 16.60 | 16.03 | 16.20 | 12,751 | -0.23(-1.40%) |