Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.23 | 18.81 | 18.04 | 18.81 | 2,433,214 | +0.76(+4.21%) |
May 30, 2024 | 17.60 | 18.06 | 17.57 | 18.05 | 774,906 | +0.47(+2.67%) |
May 29, 2024 | 17.27 | 17.68 | 16.97 | 17.58 | 927,975 | +0.09(+0.51%) |
May 28, 2024 | 16.92 | 17.61 | 16.72 | 17.49 | 991,200 | +0.69(+4.11%) |
May 24, 2024 | 16.18 | 16.93 | 16.08 | 16.80 | 1,042,064 | +0.79(+4.93%) |
May 23, 2024 | 16.07 | 16.32 | 15.81 | 16.01 | 966,753 | +0.03(+0.19%) |
May 22, 2024 | 16.02 | 16.46 | 15.86 | 15.98 | 1,729,845 | +0.01(+0.06%) |
May 21, 2024 | 16.41 | 16.43 | 15.71 | 15.97 | 1,045,874 | -0.43(-2.62%) |
May 20, 2024 | 16.40 | 16.90 | 16.33 | 16.40 | 1,057,277 | +0.05(+0.31%) |
May 17, 2024 | 16.53 | 16.54 | 16.03 | 16.35 | 726,914 | -0.07(-0.43%) |
May 16, 2024 | 16.83 | 16.87 | 16.06 | 16.42 | 954,467 | -0.48(-2.84%) |
May 15, 2024 | 17.08 | 17.27 | 16.78 | 16.90 | 1,269,845 | -0.06(-0.35%) |
May 14, 2024 | 16.51 | 17.05 | 16.51 | 16.96 | 1,264,257 | +0.56(+3.41%) |
May 13, 2024 | 16.40 | 16.75 | 15.99 | 16.40 | 2,111,776 | +0.08(+0.49%) |
May 10, 2024 | 15.65 | 16.33 | 15.55 | 16.32 | 1,631,234 | +0.82(+5.29%) |
May 09, 2024 | 13.75 | 15.88 | 13.61 | 15.50 | 2,746,548 | +2.28(+17.25%) |
May 08, 2024 | 13.14 | 13.32 | 12.92 | 13.22 | 1,650,526 | -0.06(-0.45%) |
May 07, 2024 | 13.57 | 13.59 | 13.12 | 13.28 | 934,839 | -0.33(-2.42%) |
May 06, 2024 | 13.22 | 13.64 | 13.18 | 13.61 | 833,526 | +0.45(+3.42%) |
May 03, 2024 | 13.33 | 13.63 | 13.12 | 13.16 | 796,211 | +0.13(+1.00%) |
May 02, 2024 | 13.05 | 13.06 | 12.73 | 13.03 | 626,555 | +0.20(+1.56%) |
May 01, 2024 | 12.52 | 13.21 | 12.51 | 12.83 | 931,010 | +0.17(+1.34%) |
Apr 30, 2024 | 13.02 | 13.16 | 12.63 | 12.66 | 1,114,257 | -0.80(-5.94%) |
Apr 29, 2024 | 13.85 | 14.10 | 13.36 | 13.46 | 912,623 | -0.27(-1.97%) |
Apr 26, 2024 | 13.70 | 14.05 | 13.58 | 13.73 | 745,022 | +0.12(+0.88%) |
Apr 25, 2024 | 13.73 | 13.77 | 13.42 | 13.61 | 875,188 | -0.45(-3.20%) |
Apr 24, 2024 | 14.79 | 15.04 | 14.06 | 14.06 | 1,234,109 | -0.65(-4.42%) |
Apr 23, 2024 | 14.18 | 14.71 | 14.01 | 14.71 | 1,077,113 | +0.64(+4.55%) |
Apr 22, 2024 | 13.97 | 14.12 | 13.64 | 14.07 | 1,217,654 | +0.24(+1.74%) |
Apr 19, 2024 | 14.01 | 14.21 | 13.79 | 13.83 | 783,685 | -0.20(-1.43%) |
Apr 18, 2024 | 14.50 | 14.66 | 13.98 | 14.03 | 1,009,618 | -0.47(-3.24%) |
Apr 17, 2024 | 14.67 | 14.68 | 14.22 | 14.50 | 766,727 | +0.08(+0.55%) |
Apr 16, 2024 | 14.65 | 14.71 | 14.23 | 14.42 | 1,076,359 | -0.34(-2.30%) |
Apr 15, 2024 | 15.87 | 16.07 | 14.64 | 14.76 | 1,540,912 | -0.93(-5.93%) |
Apr 12, 2024 | 15.69 | 15.81 | 15.51 | 15.69 | 1,046,682 | -0.15(-0.95%) |
Apr 11, 2024 | 15.88 | 16.02 | 15.71 | 15.84 | 850,876 | +0.02(+0.13%) |
Apr 10, 2024 | 15.67 | 16.02 | 15.32 | 15.82 | 1,136,440 | -0.39(-2.41%) |
Apr 09, 2024 | 16.34 | 16.60 | 16.05 | 16.21 | 1,334,775 | -0.06(-0.37%) |
Apr 08, 2024 | 15.81 | 16.37 | 15.81 | 16.27 | 1,245,944 | +0.57(+3.63%) |
Apr 05, 2024 | 15.41 | 15.76 | 15.31 | 15.70 | 871,058 | +0.24(+1.55%) |
Apr 04, 2024 | 15.83 | 16.14 | 15.42 | 15.46 | 1,718,583 | -0.19(-1.21%) |
Apr 03, 2024 | 15.06 | 15.66 | 14.88 | 15.65 | 1,217,280 | +0.41(+2.69%) |
Apr 02, 2024 | 15.27 | 15.38 | 15.00 | 15.24 | 1,395,198 | -0.27(-1.74%) |
Apr 01, 2024 | 15.32 | 15.55 | 14.78 | 15.51 | 1,745,715 | +0.12(+0.78%) |
Mar 28, 2024 | 15.06 | 15.44 | 15.44 | 15.39 | 2,766,813 | +0.59(+3.99%) |
Mar 27, 2024 | 15.04 | 15.28 | 14.52 | 14.80 | 1,923,267 | -0.05(-0.34%) |
Mar 26, 2024 | 14.28 | 15.03 | 14.25 | 14.85 | 1,866,316 | +0.58(+4.06%) |
Mar 25, 2024 | 15.07 | 15.31 | 14.26 | 14.27 | 1,665,973 | -0.88(-5.81%) |
Mar 22, 2024 | 15.04 | 15.36 | 14.84 | 15.15 | 1,465,254 | -0.32(-2.07%) |
Mar 21, 2024 | 14.52 | 15.51 | 14.52 | 15.47 | 1,803,533 | +0.95(+6.54%) |
Mar 20, 2024 | 14.63 | 14.72 | 14.13 | 14.52 | 1,728,005 | +0.17(+1.18%) |
Mar 19, 2024 | 14.18 | 14.62 | 13.53 | 14.35 | 3,215,610 | -0.25(-1.72%) |
Mar 18, 2024 | 14.72 | 15.01 | 14.36 | 14.60 | 2,332,474 | -0.15(-1.05%) |
Mar 15, 2024 | 14.92 | 15.13 | 14.73 | 14.76 | 1,896,173 | -0.43(-2.80%) |
Mar 14, 2024 | 15.48 | 15.62 | 14.97 | 15.18 | 1,834,751 | -0.30(-1.94%) |
Mar 13, 2024 | 14.70 | 15.88 | 14.70 | 15.48 | 2,017,378 | +0.85(+5.81%) |
Mar 12, 2024 | 14.63 | 15.04 | 14.41 | 14.63 | 1,039,352 | +0.11(+0.73%) |
Mar 11, 2024 | 14.31 | 14.68 | 14.06 | 14.52 | 1,101,567 | +0.13(+0.87%) |
Mar 08, 2024 | 14.21 | 14.84 | 13.93 | 14.40 | 2,290,086 | +0.51(+3.69%) |
Mar 07, 2024 | 13.53 | 15.07 | 13.34 | 13.89 | 3,740,542 | +1.50(+12.09%) |
Mar 06, 2024 | 12.67 | 12.80 | 12.18 | 12.39 | 1,688,291 | -0.11(-0.85%) |
Mar 05, 2024 | 12.26 | 12.70 | 12.09 | 12.49 | 1,288,111 | +0.19(+1.57%) |
Mar 04, 2024 | 12.68 | 12.89 | 12.30 | 12.30 | 815,593 | -0.36(-2.82%) |
Mar 01, 2024 | 12.91 | 12.91 | 12.59 | 12.66 | 652,030 | -0.12(-0.91%) |
Feb 29, 2024 | 12.91 | 13.07 | 12.76 | 12.77 | 526,543 | +0.02(+0.15%) |
Feb 28, 2024 | 12.84 | 12.99 | 12.75 | 12.76 | 402,833 | -0.26(-2.00%) |
Feb 27, 2024 | 13.05 | 13.31 | 12.99 | 13.02 | 801,712 | +0.04(+0.30%) |
Feb 26, 2024 | 12.78 | 13.01 | 12.60 | 12.98 | 469,381 | +0.22(+1.74%) |
Feb 23, 2024 | 12.68 | 12.86 | 12.58 | 12.76 | 619,465 | +0.15(+1.23%) |
Feb 22, 2024 | 12.38 | 12.62 | 12.36 | 12.60 | 653,352 | +0.34(+2.76%) |
Feb 21, 2024 | 12.28 | 12.44 | 12.19 | 12.26 | 526,681 | -0.14(-1.09%) |
Feb 20, 2024 | 12.38 | 12.56 | 12.17 | 12.40 | 684,071 | -0.22(-1.76%) |
Feb 16, 2024 | 12.46 | 12.70 | 12.21 | 12.62 | 665,926 | +0.11(+0.85%) |
Feb 15, 2024 | 12.39 | 12.53 | 12.26 | 12.51 | 628,119 | +0.19(+1.57%) |
Feb 14, 2024 | 12.07 | 12.32 | 11.95 | 12.32 | 777,271 | +0.51(+4.34%) |
Feb 13, 2024 | 11.90 | 12.09 | 11.59 | 11.81 | 977,213 | -0.50(-4.08%) |
Feb 12, 2024 | 11.75 | 12.37 | 11.69 | 12.31 | 721,961 | +0.57(+4.86%) |
Feb 09, 2024 | 11.73 | 11.74 | 11.55 | 11.74 | 348,210 | +0.14(+1.25%) |
Feb 08, 2024 | 11.23 | 11.79 | 11.18 | 11.60 | 846,653 | +0.40(+3.54%) |
Feb 07, 2024 | 11.32 | 11.43 | 11.00 | 11.20 | 727,049 | -0.09(-0.77%) |
Feb 06, 2024 | 11.12 | 11.47 | 11.00 | 11.29 | 809,341 | +0.24(+2.19%) |
Feb 05, 2024 | 11.22 | 11.39 | 11.04 | 11.05 | 448,635 | -0.41(-3.54%) |
Feb 02, 2024 | 11.39 | 11.52 | 11.14 | 11.45 | 676,928 | -0.08(-0.67%) |
Feb 01, 2024 | 11.42 | 11.59 | 11.17 | 11.53 | 378,782 | +0.23(+2.05%) |
Jan 31, 2024 | 11.75 | 11.81 | 11.30 | 11.30 | 576,830 | -0.53(-4.49%) |
Jan 30, 2024 | 11.62 | 11.84 | 11.47 | 11.83 | 867,072 | +0.11(+0.91%) |
Jan 29, 2024 | 11.80 | 11.86 | 11.59 | 11.72 | 581,831 | -0.01(-0.08%) |
Jan 26, 2024 | 11.93 | 12.15 | 11.67 | 11.73 | 602,581 | -0.17(-1.46%) |
Jan 25, 2024 | 11.48 | 11.92 | 11.38 | 11.91 | 987,993 | +0.65(+5.75%) |
Jan 24, 2024 | 11.84 | 12.22 | 11.19 | 11.26 | 1,999,132 | -0.46(-3.96%) |
Jan 23, 2024 | 11.55 | 11.78 | 11.51 | 11.72 | 886,505 | +0.19(+1.68%) |
Jan 22, 2024 | 11.39 | 11.55 | 11.33 | 11.53 | 629,434 | +0.23(+2.05%) |
Jan 19, 2024 | 11.04 | 11.30 | 10.85 | 11.30 | 513,487 | +0.32(+2.91%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.75 | 10.98 | 759,896 | +0.23(+2.16%) |
Jan 17, 2024 | 10.59 | 10.76 | 10.47 | 10.75 | 545,811 | +0.05(+0.45%) |
Jan 16, 2024 | 10.31 | 10.71 | 10.26 | 10.70 | 605,253 | +0.36(+3.46%) |
Jan 12, 2024 | 10.39 | 10.59 | 10.21 | 10.34 | 753,756 | -0.05(-0.46%) |
Jan 11, 2024 | 10.34 | 10.48 | 10.05 | 10.39 | 1,200,555 | -0.04(-0.37%) |
Jan 10, 2024 | 10.82 | 10.83 | 10.39 | 10.43 | 1,504,252 | -0.40(-3.66%) |
Jan 09, 2024 | 10.91 | 11.08 | 10.82 | 10.82 | 722,647 | -0.26(-2.35%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.94 | 11.08 | 660,668 | +0.12(+1.06%) |
Jan 05, 2024 | 10.67 | 11.04 | 10.53 | 10.97 | 930,210 | +0.29(+2.71%) |
Jan 04, 2024 | 10.92 | 11.02 | 10.47 | 10.68 | 1,979,677 | -0.29(-2.64%) |
Jan 03, 2024 | 11.06 | 11.29 | 10.75 | 10.97 | 1,199,923 | -0.31(-2.74%) |
Jan 02, 2024 | 11.34 | 11.52 | 11.15 | 11.28 | 855,771 | -0.17(-1.52%) |
Dec 29, 2023 | 11.66 | 11.74 | 11.42 | 11.45 | 710,890 | -0.20(-1.74%) |
Dec 28, 2023 | 11.48 | 11.66 | 11.48 | 11.65 | 679,728 | +0.13(+1.09%) |
Dec 27, 2023 | 11.47 | 11.61 | 11.29 | 11.53 | 726,688 | +0.05(+0.42%) |
Dec 26, 2023 | 11.17 | 11.49 | 11.09 | 11.48 | 941,428 | +0.35(+3.13%) |
Dec 22, 2023 | 10.96 | 11.17 | 10.90 | 11.13 | 505,935 | +0.16(+1.50%) |
Dec 21, 2023 | 10.72 | 11.00 | 10.64 | 10.97 | 743,552 | +0.43(+4.03%) |
Dec 20, 2023 | 10.72 | 11.06 | 10.50 | 10.54 | 1,892,313 | -0.17(-1.62%) |
Dec 19, 2023 | 10.51 | 10.77 | 10.43 | 10.72 | 1,012,862 | +0.24(+2.31%) |
Dec 18, 2023 | 10.41 | 10.48 | 10.27 | 10.47 | 1,230,501 | +0.08(+0.74%) |
Dec 15, 2023 | 10.39 | 10.41 | 10.13 | 10.40 | 1,068,266 | +0.03(+0.28%) |
Dec 14, 2023 | 9.663 | 10.39 | 9.538 | 10.37 | 2,199,878 | +0.76(+7.95%) |
Dec 13, 2023 | 9.180 | 9.605 | 8.943 | 9.605 | 889,439 | +0.37(+3.97%) |
Dec 12, 2023 | 9.354 | 9.393 | 9.146 | 9.238 | 479,316 | -0.12(-1.29%) |
Dec 11, 2023 | 9.093 | 9.504 | 9.084 | 9.359 | 837,439 | +0.30(+3.36%) |
Dec 08, 2023 | 9.045 | 9.079 | 8.890 | 9.055 | 663,928 | -0.07(-0.74%) |
Dec 07, 2023 | 9.035 | 9.151 | 8.881 | 9.122 | 746,934 | +0.13(+1.40%) |
Dec 06, 2023 | 9.296 | 9.325 | 8.986 | 8.997 | 406,526 | -0.14(-1.59%) |
Dec 05, 2023 | 9.132 | 9.296 | 8.939 | 9.141 | 912,374 | -0.06(-0.63%) |
Dec 04, 2023 | 9.470 | 9.654 | 9.151 | 9.199 | 1,042,360 | -0.28(-2.96%) |
Dec 01, 2023 | 8.968 | 9.514 | 8.900 | 9.480 | 613,713 | +0.47(+5.26%) |
Nov 30, 2023 | 8.968 | 9.026 | 8.842 | 9.006 | 534,067 | +0.09(+0.98%) |
Nov 29, 2023 | 8.900 | 9.093 | 8.861 | 8.919 | 463,909 | +0.09(+0.98%) |
Nov 28, 2023 | 8.774 | 8.977 | 8.658 | 8.832 | 575,978 | +0.07(+0.77%) |
Nov 27, 2023 | 8.794 | 8.823 | 8.658 | 8.765 | 485,103 | -0.05(-0.55%) |
Nov 24, 2023 | 8.649 | 8.929 | 8.629 | 8.813 | 456,985 | +0.16(+1.90%) |
Nov 22, 2023 | 8.697 | 8.919 | 8.571 | 8.649 | 1,117,554 | -0.04(-0.45%) |
Nov 21, 2023 | 8.330 | 8.721 | 8.296 | 8.687 | 1,860,563 | +0.31(+3.69%) |
Nov 20, 2023 | 8.339 | 8.446 | 8.204 | 8.378 | 819,967 | +0.02(+0.23%) |
Nov 17, 2023 | 8.252 | 8.504 | 8.175 | 8.359 | 885,156 | +0.14(+1.76%) |
Nov 16, 2023 | 8.252 | 8.373 | 8.079 | 8.214 | 835,419 | +0.00(+0.00%) |
Nov 15, 2023 | 8.243 | 8.393 | 7.946 | 8.214 | 4,265,202 | -0.39(-4.49%) |
Nov 14, 2023 | 8.330 | 9.084 | 8.330 | 8.600 | 1,279,177 | +0.43(+5.20%) |
Nov 13, 2023 | 8.098 | 8.175 | 7.972 | 8.175 | 471,744 | +0.01(+0.12%) |
Nov 10, 2023 | 7.914 | 8.209 | 7.876 | 8.165 | 543,418 | +0.28(+3.55%) |
Nov 09, 2023 | 8.620 | 8.731 | 7.769 | 7.885 | 878,310 | -0.68(-7.90%) |
Nov 08, 2023 | 8.697 | 8.813 | 8.523 | 8.562 | 738,695 | -0.18(-2.10%) |
Nov 07, 2023 | 8.523 | 8.765 | 8.435 | 8.745 | 749,340 | +0.20(+2.38%) |
Nov 06, 2023 | 8.407 | 8.711 | 8.282 | 8.542 | 1,530,134 | +0.22(+2.67%) |
Nov 03, 2023 | 7.866 | 8.368 | 7.731 | 8.320 | 1,694,727 | +0.59(+7.62%) |
Nov 02, 2023 | 7.412 | 8.359 | 7.305 | 7.731 | 3,148,134 | -0.18(-2.32%) |
Nov 01, 2023 | 8.117 | 8.243 | 7.851 | 7.914 | 1,969,765 | -0.42(-4.99%) |
Oct 31, 2023 | 8.117 | 8.339 | 7.953 | 8.330 | 690,606 | +0.27(+3.36%) |
Oct 30, 2023 | 8.098 | 8.310 | 7.987 | 8.059 | 1,007,481 | +0.09(+1.09%) |
Oct 27, 2023 | 8.136 | 8.223 | 7.943 | 7.972 | 644,058 | -0.11(-1.32%) |
Oct 26, 2023 | 8.146 | 8.272 | 7.885 | 8.079 | 564,291 | -0.09(-1.07%) |
Oct 25, 2023 | 8.098 | 8.204 | 7.885 | 8.165 | 954,073 | +0.01(+0.12%) |
Oct 24, 2023 | 8.426 | 8.547 | 8.103 | 8.156 | 591,759 | -0.20(-2.43%) |
Oct 23, 2023 | 8.571 | 8.620 | 8.330 | 8.359 | 385,605 | -0.22(-2.59%) |
Oct 20, 2023 | 8.813 | 8.818 | 8.525 | 8.581 | 485,305 | -0.27(-3.06%) |
Oct 19, 2023 | 9.064 | 9.161 | 8.842 | 8.852 | 313,018 | -0.18(-2.03%) |
Oct 18, 2023 | 9.393 | 9.393 | 8.900 | 9.035 | 537,514 | -0.43(-4.59%) |
Oct 17, 2023 | 9.277 | 9.644 | 9.277 | 9.470 | 576,079 | +0.09(+0.93%) |
Oct 16, 2023 | 9.199 | 9.407 | 9.084 | 9.383 | 403,982 | +0.25(+2.75%) |
Oct 13, 2023 | 9.006 | 9.238 | 8.968 | 9.132 | 483,285 | +0.17(+1.94%) |
Oct 12, 2023 | 9.248 | 9.248 | 8.900 | 8.958 | 802,959 | -0.33(-3.54%) |
Oct 11, 2023 | 9.306 | 9.393 | 9.122 | 9.286 | 469,941 | +0.02(+0.21%) |
Oct 10, 2023 | 9.112 | 9.460 | 9.021 | 9.267 | 539,853 | +0.16(+1.80%) |
Oct 09, 2023 | 8.939 | 9.132 | 8.755 | 9.103 | 489,661 | +0.06(+0.64%) |
Oct 06, 2023 | 8.716 | 9.204 | 8.600 | 9.045 | 522,214 | +0.28(+3.20%) |
Oct 05, 2023 | 8.697 | 8.765 | 8.431 | 8.765 | 339,278 | +0.07(+0.78%) |
Oct 04, 2023 | 8.600 | 8.707 | 8.513 | 8.697 | 399,734 | +0.10(+1.12%) |
Oct 03, 2023 | 8.823 | 8.943 | 8.576 | 8.600 | 410,276 | -0.27(-3.05%) |
Oct 02, 2023 | 8.939 | 9.074 | 8.755 | 8.871 | 535,596 | -0.12(-1.29%) |
Sep 29, 2023 | 9.084 | 9.224 | 8.963 | 8.987 | 403,319 | -0.02(-0.21%) |
Sep 28, 2023 | 8.842 | 9.064 | 8.697 | 9.006 | 596,557 | +0.14(+1.64%) |
Sep 27, 2023 | 8.842 | 8.997 | 8.813 | 8.861 | 560,947 | +0.09(+0.99%) |
Sep 26, 2023 | 8.765 | 8.934 | 8.697 | 8.774 | 620,941 | -0.09(-0.98%) |
Sep 25, 2023 | 8.687 | 8.885 | 8.702 | 8.861 | 654,502 | +0.17(+2.00%) |
Sep 22, 2023 | 8.910 | 8.948 | 8.624 | 8.687 | 636,040 | -0.18(-2.07%) |
Sep 21, 2023 | 8.900 | 9.006 | 8.774 | 8.871 | 644,267 | -0.21(-2.34%) |
Sep 20, 2023 | 9.286 | 9.528 | 9.074 | 9.084 | 451,149 | -0.15(-1.67%) |
Sep 19, 2023 | 9.335 | 9.499 | 9.084 | 9.238 | 737,800 | -0.12(-1.24%) |
Sep 18, 2023 | 9.557 | 9.649 | 9.344 | 9.354 | 720,941 | -0.29(-3.01%) |
Sep 15, 2023 | 9.683 | 9.721 | 9.586 | 9.644 | 2,242,096 | -0.06(-0.60%) |
Sep 14, 2023 | 9.451 | 9.847 | 9.422 | 9.702 | 605,991 | +0.39(+4.15%) |
Sep 13, 2023 | 9.267 | 9.344 | 9.185 | 9.315 | 378,834 | +0.04(+0.42%) |
Sep 12, 2023 | 9.344 | 9.480 | 9.191 | 9.277 | 741,345 | -0.12(-1.23%) |
Sep 11, 2023 | 9.364 | 9.431 | 9.243 | 9.393 | 346,724 | +0.14(+1.46%) |
Sep 08, 2023 | 9.402 | 9.402 | 9.149 | 9.257 | 618,028 | -0.21(-2.24%) |
Sep 07, 2023 | 9.267 | 9.547 | 9.064 | 9.470 | 557,909 | +0.14(+1.45%) |
Sep 06, 2023 | 9.721 | 9.741 | 9.006 | 9.335 | 972,076 | -0.41(-4.17%) |
Sep 05, 2023 | 9.683 | 10.08 | 9.663 | 9.741 | 2,869,947 | +0.00(+0.00%) |
Sep 01, 2023 | 9.625 | 9.765 | 9.547 | 9.741 | 553,385 | +0.17(+1.82%) |
Aug 31, 2023 | 9.460 | 9.634 | 9.422 | 9.567 | 671,014 | +0.07(+0.71%) |
Aug 30, 2023 | 9.180 | 9.610 | 9.180 | 9.499 | 617,323 | +0.32(+3.47%) |
Aug 29, 2023 | 9.122 | 9.325 | 9.035 | 9.180 | 629,566 | -0.04(-0.42%) |
Aug 28, 2023 | 9.248 | 9.335 | 9.156 | 9.219 | 480,759 | +0.02(+0.21%) |
Aug 25, 2023 | 9.422 | 9.451 | 9.050 | 9.199 | 643,702 | -0.19(-2.06%) |
Aug 24, 2023 | 9.528 | 9.663 | 9.359 | 9.393 | 771,743 | -0.16(-1.72%) |
Aug 23, 2023 | 9.518 | 9.658 | 9.369 | 9.557 | 1,129,291 | +0.09(+0.92%) |
Aug 22, 2023 | 9.644 | 9.654 | 9.329 | 9.470 | 1,572,056 | -0.15(-1.61%) |
Aug 21, 2023 | 9.973 | 10.17 | 9.615 | 9.625 | 1,179,510 | -0.34(-3.39%) |
Aug 18, 2023 | 9.567 | 10.13 | 9.451 | 9.963 | 1,614,100 | +0.23(+2.38%) |
Aug 17, 2023 | 10.05 | 10.39 | 9.712 | 9.731 | 7,547,329 | -0.10(-0.98%) |
Aug 16, 2023 | 10.21 | 10.99 | 9.750 | 9.828 | 5,387,894 | -1.97(-16.71%) |
Aug 15, 2023 | 11.50 | 12.09 | 11.42 | 11.80 | 594,260 | +0.22(+1.92%) |
Aug 14, 2023 | 11.27 | 11.62 | 11.27 | 11.58 | 404,713 | +0.22(+1.96%) |
Aug 11, 2023 | 11.86 | 11.91 | 11.16 | 11.35 | 1,010,127 | -0.53(-4.47%) |
Aug 10, 2023 | 12.41 | 12.56 | 11.81 | 11.89 | 973,556 | -0.30(-2.46%) |
Aug 09, 2023 | 11.60 | 12.57 | 11.58 | 12.19 | 3,460,740 | +0.98(+8.71%) |
Aug 08, 2023 | 11.11 | 11.41 | 10.76 | 11.21 | 1,232,686 | -0.13(-1.11%) |
Aug 07, 2023 | 11.74 | 11.80 | 11.10 | 11.34 | 1,042,734 | -0.31(-2.66%) |
Aug 04, 2023 | 11.57 | 12.04 | 11.44 | 11.64 | 2,012,542 | +0.12(+1.01%) |
Aug 03, 2023 | 11.14 | 11.62 | 11.14 | 11.53 | 1,418,488 | +0.36(+3.20%) |
Aug 02, 2023 | 11.12 | 11.38 | 11.08 | 11.17 | 539,551 | -0.17(-1.53%) |
Aug 01, 2023 | 10.94 | 11.34 | 10.87 | 11.34 | 498,926 | +0.27(+2.44%) |
Jul 31, 2023 | 10.72 | 11.09 | 10.69 | 11.07 | 587,532 | +0.41(+3.80%) |
Jul 28, 2023 | 10.71 | 10.77 | 10.36 | 10.67 | 632,440 | +0.02(+0.18%) |
Jul 27, 2023 | 11.14 | 11.16 | 10.54 | 10.65 | 661,686 | -0.41(-3.67%) |
Jul 26, 2023 | 11.02 | 11.07 | 10.81 | 11.05 | 392,005 | +0.08(+0.70%) |
Jul 25, 2023 | 10.79 | 11.10 | 10.69 | 10.98 | 406,100 | +0.19(+1.79%) |
Jul 24, 2023 | 10.72 | 11.04 | 10.61 | 10.78 | 479,024 | +0.07(+0.63%) |
Jul 21, 2023 | 10.95 | 11.01 | 10.64 | 10.72 | 526,777 | -0.19(-1.77%) |
Jul 20, 2023 | 11.05 | 11.08 | 10.73 | 10.91 | 519,769 | -0.19(-1.74%) |
Jul 19, 2023 | 11.19 | 11.42 | 11.04 | 11.10 | 721,697 | -0.02(-0.17%) |
Jul 18, 2023 | 10.85 | 11.17 | 10.84 | 11.12 | 398,504 | +0.25(+2.31%) |
Jul 17, 2023 | 10.49 | 10.90 | 10.41 | 10.87 | 639,438 | +0.41(+3.88%) |
Jul 14, 2023 | 10.31 | 10.55 | 10.26 | 10.47 | 513,756 | +0.23(+2.27%) |
Jul 13, 2023 | 10.90 | 10.96 | 10.07 | 10.23 | 795,545 | -0.64(-5.87%) |
Jul 12, 2023 | 10.97 | 11.08 | 10.81 | 10.87 | 792,025 | +0.09(+0.81%) |
Jul 11, 2023 | 10.33 | 10.96 | 10.27 | 10.78 | 992,263 | +0.54(+5.28%) |
Jul 10, 2023 | 9.702 | 10.50 | 9.702 | 10.24 | 955,641 | +0.43(+4.33%) |
Jul 07, 2023 | 9.731 | 9.910 | 9.668 | 9.818 | 788,242 | +0.03(+0.30%) |
Jul 06, 2023 | 9.770 | 9.818 | 9.663 | 9.789 | 505,200 | -0.16(-1.65%) |
Jul 05, 2023 | 10.07 | 10.08 | 9.808 | 9.953 | 599,169 | -0.14(-1.43%) |