Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.660 | 8.890 | 8.550 | 8.600 | 321,913 | -0.03(-0.35%) |
May 16, 2024 | 8.420 | 8.780 | 8.310 | 8.630 | 375,602 | +0.20(+2.37%) |
May 15, 2024 | 9.050 | 9.100 | 8.410 | 8.430 | 447,774 | -0.42(-4.75%) |
May 14, 2024 | 8.570 | 8.870 | 8.360 | 8.850 | 620,304 | +0.35(+4.08%) |
May 13, 2024 | 8.940 | 8.990 | 8.493 | 8.503 | 445,070 | -0.29(-3.28%) |
May 10, 2024 | 9.685 | 9.691 | 8.692 | 8.791 | 1,009,319 | -0.95(-9.79%) |
May 09, 2024 | 10.85 | 10.85 | 8.990 | 9.745 | 1,692,928 | -1.77(-15.36%) |
May 08, 2024 | 11.56 | 11.63 | 11.28 | 11.51 | 299,409 | -0.23(-1.95%) |
May 07, 2024 | 11.87 | 12.00 | 11.70 | 11.74 | 298,740 | -0.04(-0.34%) |
May 06, 2024 | 11.72 | 11.78 | 11.52 | 11.78 | 261,109 | +0.17(+1.45%) |
May 03, 2024 | 11.73 | 11.84 | 11.46 | 11.61 | 237,856 | +0.14(+1.21%) |
May 02, 2024 | 11.29 | 11.51 | 11.28 | 11.47 | 331,720 | +0.36(+3.22%) |
May 01, 2024 | 11.08 | 11.41 | 11.01 | 11.12 | 179,945 | +0.08(+0.72%) |
Apr 30, 2024 | 11.39 | 11.45 | 11.01 | 11.04 | 176,467 | -0.55(-4.72%) |
Apr 29, 2024 | 11.74 | 11.83 | 11.55 | 11.58 | 181,823 | -0.03(-0.26%) |
Apr 26, 2024 | 11.36 | 11.69 | 11.32 | 11.61 | 161,600 | +0.25(+2.19%) |
Apr 25, 2024 | 11.45 | 11.45 | 11.21 | 11.36 | 153,417 | -0.29(-2.47%) |
Apr 24, 2024 | 11.60 | 11.69 | 11.48 | 11.65 | 167,368 | -0.02(-0.17%) |
Apr 23, 2024 | 11.40 | 11.74 | 11.40 | 11.67 | 231,798 | +0.32(+2.80%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.13 | 11.35 | 217,240 | -0.16(-1.38%) |
Apr 19, 2024 | 11.50 | 11.59 | 11.29 | 11.51 | 247,256 | -0.05(-0.43%) |
Apr 18, 2024 | 11.66 | 11.77 | 11.46 | 11.56 | 162,127 | -0.04(-0.34%) |
Apr 17, 2024 | 11.80 | 11.80 | 11.48 | 11.60 | 206,670 | -0.07(-0.60%) |
Apr 16, 2024 | 11.48 | 11.75 | 11.43 | 11.67 | 217,906 | +0.04(+0.34%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.47 | 11.63 | 341,034 | -0.67(-5.41%) |
Apr 12, 2024 | 12.68 | 12.73 | 12.27 | 12.30 | 163,060 | -0.47(-3.66%) |
Apr 11, 2024 | 12.76 | 12.88 | 12.63 | 12.76 | 168,107 | +0.00(+0.00%) |
Apr 10, 2024 | 12.63 | 12.83 | 12.26 | 12.76 | 305,592 | -0.27(-2.06%) |
Apr 09, 2024 | 13.02 | 13.15 | 12.87 | 13.03 | 213,081 | +0.12(+0.92%) |
Apr 08, 2024 | 12.97 | 13.07 | 12.85 | 12.91 | 173,851 | +0.12(+0.93%) |
Apr 05, 2024 | 12.69 | 12.87 | 12.63 | 12.79 | 185,321 | +0.00(+0.00%) |
Apr 04, 2024 | 13.16 | 13.58 | 12.73 | 12.79 | 298,752 | -0.28(-2.13%) |
Apr 03, 2024 | 12.37 | 13.09 | 12.37 | 13.07 | 338,924 | +0.65(+5.20%) |
Apr 02, 2024 | 12.26 | 12.44 | 12.21 | 12.43 | 291,908 | -0.03(-0.24%) |
Apr 01, 2024 | 12.89 | 12.89 | 12.45 | 12.46 | 139,775 | -0.41(-3.17%) |
Mar 28, 2024 | 12.76 | 12.89 | 12.72 | 12.86 | 323,545 | +0.06(+0.47%) |
Mar 27, 2024 | 12.87 | 12.93 | 12.70 | 12.80 | 189,364 | +0.06(+0.47%) |
Mar 26, 2024 | 12.57 | 12.83 | 12.51 | 12.74 | 360,004 | +0.23(+1.83%) |
Mar 25, 2024 | 12.67 | 13.09 | 12.47 | 12.52 | 363,243 | -0.16(-1.25%) |
Mar 22, 2024 | 12.92 | 13.05 | 12.64 | 12.68 | 394,704 | -0.21(-1.62%) |
Mar 21, 2024 | 12.65 | 13.01 | 12.63 | 12.88 | 332,883 | +0.27(+2.13%) |
Mar 20, 2024 | 11.97 | 12.80 | 11.89 | 12.62 | 613,012 | +0.65(+5.39%) |
Mar 19, 2024 | 11.15 | 12.25 | 11.15 | 11.97 | 558,721 | +0.82(+7.40%) |
Mar 18, 2024 | 11.16 | 11.18 | 10.60 | 11.15 | 583,169 | +0.17(+1.54%) |
Mar 15, 2024 | 10.57 | 11.84 | 10.45 | 10.98 | 1,136,025 | +0.54(+5.14%) |
Mar 14, 2024 | 10.54 | 10.75 | 10.40 | 10.44 | 535,227 | -0.26(-2.41%) |
Mar 13, 2024 | 10.58 | 10.81 | 10.55 | 10.70 | 178,073 | +0.06(+0.56%) |
Mar 12, 2024 | 10.63 | 10.75 | 10.47 | 10.64 | 202,343 | -0.04(-0.37%) |
Mar 11, 2024 | 10.87 | 10.87 | 10.56 | 10.68 | 183,121 | -0.20(-1.83%) |
Mar 08, 2024 | 10.95 | 11.20 | 10.80 | 10.88 | 264,529 | +0.04(+0.37%) |
Mar 07, 2024 | 11.20 | 11.32 | 10.83 | 10.84 | 136,162 | -0.27(-2.41%) |
Mar 06, 2024 | 10.94 | 11.11 | 10.77 | 11.11 | 227,623 | +0.34(+3.14%) |
Mar 05, 2024 | 11.07 | 11.11 | 10.68 | 10.77 | 202,867 | -0.44(-3.90%) |
Mar 04, 2024 | 11.57 | 11.69 | 11.16 | 11.20 | 235,841 | -0.29(-2.51%) |
Mar 01, 2024 | 11.46 | 11.49 | 11.21 | 11.49 | 187,933 | +0.09(+0.78%) |
Feb 29, 2024 | 11.86 | 11.93 | 11.21 | 11.40 | 293,245 | -0.23(-1.96%) |
Feb 28, 2024 | 11.47 | 11.78 | 11.47 | 11.63 | 205,007 | +0.01(+0.09%) |
Feb 27, 2024 | 12.00 | 12.05 | 11.60 | 11.62 | 121,257 | -0.24(-2.01%) |
Feb 26, 2024 | 11.78 | 11.92 | 11.62 | 11.86 | 159,932 | +0.03(+0.25%) |
Feb 23, 2024 | 11.47 | 11.99 | 11.33 | 11.83 | 250,262 | +0.29(+2.50%) |
Feb 22, 2024 | 11.57 | 11.79 | 11.45 | 11.54 | 175,882 | -0.05(-0.43%) |
Feb 21, 2024 | 11.90 | 11.92 | 11.42 | 11.59 | 124,630 | -0.33(-2.75%) |
Feb 20, 2024 | 11.87 | 12.01 | 11.84 | 11.92 | 299,509 | -0.20(-1.64%) |
Feb 16, 2024 | 11.76 | 12.12 | 11.53 | 12.12 | 226,572 | +0.24(+2.01%) |
Feb 15, 2024 | 11.26 | 11.88 | 11.26 | 11.88 | 217,079 | +0.67(+5.94%) |
Feb 14, 2024 | 10.98 | 11.23 | 10.89 | 11.21 | 173,319 | +0.42(+3.93%) |
Feb 13, 2024 | 10.98 | 11.07 | 10.72 | 10.79 | 302,569 | -0.66(-5.78%) |
Feb 12, 2024 | 11.54 | 11.61 | 11.43 | 11.45 | 180,445 | -0.12(-1.02%) |
Feb 09, 2024 | 11.67 | 11.74 | 11.45 | 11.57 | 240,684 | -0.03(-0.26%) |
Feb 08, 2024 | 10.89 | 11.75 | 10.89 | 11.60 | 1,916,133 | +0.73(+6.73%) |
Feb 07, 2024 | 11.00 | 11.11 | 10.77 | 10.87 | 3,252,226 | -0.04(-0.36%) |
Feb 06, 2024 | 10.65 | 10.96 | 10.57 | 10.91 | 213,653 | +0.21(+1.94%) |
Feb 05, 2024 | 10.62 | 10.78 | 10.47 | 10.70 | 231,798 | -0.12(-1.10%) |
Feb 02, 2024 | 10.75 | 10.90 | 10.65 | 10.82 | 131,754 | -0.11(-0.99%) |
Feb 01, 2024 | 10.68 | 11.00 | 10.68 | 10.93 | 234,008 | +0.36(+3.36%) |
Jan 31, 2024 | 10.84 | 10.92 | 10.47 | 10.57 | 210,881 | -0.27(-2.46%) |
Jan 30, 2024 | 10.97 | 10.99 | 10.70 | 10.84 | 100,837 | -0.24(-2.14%) |
Jan 29, 2024 | 10.97 | 11.09 | 10.83 | 11.08 | 121,997 | +0.14(+1.26%) |
Jan 26, 2024 | 10.96 | 11.13 | 10.83 | 10.94 | 218,010 | +0.07(+0.64%) |
Jan 25, 2024 | 10.77 | 11.05 | 10.72 | 10.87 | 192,809 | +0.36(+3.38%) |
Jan 24, 2024 | 11.06 | 11.06 | 10.48 | 10.51 | 152,086 | -0.34(-3.10%) |
Jan 23, 2024 | 11.12 | 11.15 | 10.45 | 10.85 | 289,345 | -0.08(-0.72%) |
Jan 22, 2024 | 10.81 | 11.07 | 10.81 | 10.93 | 226,284 | +0.25(+2.31%) |
Jan 19, 2024 | 10.68 | 10.78 | 10.28 | 10.68 | 169,614 | +0.09(+0.84%) |
Jan 18, 2024 | 10.75 | 10.77 | 10.29 | 10.59 | 174,037 | -0.11(-1.02%) |
Jan 17, 2024 | 10.73 | 10.85 | 10.59 | 10.70 | 190,136 | -0.22(-1.99%) |
Jan 16, 2024 | 10.87 | 10.98 | 10.73 | 10.92 | 208,418 | -0.14(-1.25%) |
Jan 12, 2024 | 11.67 | 11.69 | 11.00 | 11.06 | 174,910 | -0.38(-3.28%) |
Jan 11, 2024 | 11.40 | 11.60 | 11.17 | 11.43 | 301,660 | +0.29(+2.62%) |
Jan 10, 2024 | 11.10 | 11.25 | 10.83 | 11.14 | 262,181 | +0.04(+0.34%) |
Jan 09, 2024 | 11.33 | 11.33 | 10.96 | 11.10 | 251,260 | -0.24(-2.14%) |
Jan 08, 2024 | 10.98 | 11.36 | 10.91 | 11.35 | 279,758 | +0.37(+3.32%) |
Jan 05, 2024 | 11.01 | 11.14 | 10.89 | 10.98 | 365,415 | -0.09(-0.85%) |
Jan 04, 2024 | 11.15 | 11.18 | 11.01 | 11.08 | 251,429 | +0.04(+0.34%) |
Jan 03, 2024 | 11.34 | 11.35 | 10.98 | 11.04 | 339,016 | -0.39(-3.44%) |
Jan 02, 2024 | 11.50 | 11.72 | 11.41 | 11.43 | 267,268 | -0.15(-1.29%) |
Dec 29, 2023 | 11.86 | 11.86 | 11.36 | 11.58 | 241,475 | -0.24(-2.06%) |
Dec 28, 2023 | 11.84 | 12.18 | 11.76 | 11.82 | 358,245 | -0.16(-1.33%) |
Dec 27, 2023 | 12.00 | 12.12 | 11.86 | 11.98 | 140,758 | +0.05(+0.39%) |
Dec 26, 2023 | 11.77 | 11.98 | 11.51 | 11.94 | 197,929 | +0.30(+2.57%) |
Dec 22, 2023 | 11.63 | 11.81 | 11.50 | 11.64 | 140,728 | +0.23(+2.05%) |
Dec 21, 2023 | 11.40 | 11.44 | 11.15 | 11.40 | 280,134 | +0.19(+1.67%) |
Dec 20, 2023 | 11.47 | 11.66 | 11.08 | 11.22 | 359,479 | -0.31(-2.68%) |
Dec 19, 2023 | 11.40 | 11.60 | 11.30 | 11.53 | 345,583 | +0.25(+2.24%) |
Dec 18, 2023 | 11.33 | 11.37 | 11.05 | 11.27 | 401,030 | -0.10(-0.91%) |
Dec 15, 2023 | 11.25 | 11.71 | 11.14 | 11.38 | 985,074 | +0.33(+2.97%) |
Dec 14, 2023 | 10.76 | 11.24 | 10.76 | 11.05 | 314,100 | +0.61(+5.83%) |
Dec 13, 2023 | 10.21 | 10.47 | 9.821 | 10.44 | 451,944 | +0.24(+2.39%) |
Dec 12, 2023 | 10.09 | 10.36 | 9.952 | 10.20 | 280,603 | +0.05(+0.46%) |
Dec 11, 2023 | 10.17 | 10.31 | 9.990 | 10.15 | 169,527 | -0.11(-1.10%) |
Dec 08, 2023 | 9.859 | 10.65 | 9.859 | 10.26 | 266,312 | +0.43(+4.38%) |
Dec 07, 2023 | 9.728 | 9.858 | 9.625 | 9.831 | 115,851 | +0.03(+0.29%) |
Dec 06, 2023 | 9.831 | 10.31 | 9.760 | 9.803 | 201,430 | +0.04(+0.38%) |
Dec 05, 2023 | 9.756 | 9.924 | 9.662 | 9.765 | 253,368 | +0.03(+0.29%) |
Dec 04, 2023 | 9.625 | 9.831 | 9.522 | 9.737 | 326,993 | +0.08(+0.87%) |
Dec 01, 2023 | 8.885 | 9.793 | 8.829 | 9.653 | 338,744 | +0.72(+8.07%) |
Nov 30, 2023 | 8.801 | 9.269 | 8.670 | 8.932 | 384,113 | +0.15(+1.71%) |
Nov 29, 2023 | 8.754 | 9.072 | 8.660 | 8.782 | 427,568 | +0.24(+2.85%) |
Nov 28, 2023 | 9.129 | 9.152 | 8.454 | 8.539 | 556,462 | -0.56(-6.17%) |
Nov 27, 2023 | 9.419 | 9.536 | 8.979 | 9.100 | 371,993 | -0.36(-3.76%) |
Nov 24, 2023 | 9.428 | 9.634 | 9.428 | 9.456 | 62,802 | -0.05(-0.49%) |
Nov 22, 2023 | 9.475 | 9.615 | 9.414 | 9.503 | 143,657 | +0.10(+1.10%) |
Nov 21, 2023 | 9.784 | 9.878 | 9.363 | 9.400 | 185,187 | -0.50(-5.01%) |
Nov 20, 2023 | 9.569 | 9.906 | 9.353 | 9.896 | 442,790 | +0.53(+5.70%) |
Nov 17, 2023 | 9.419 | 9.714 | 9.213 | 9.363 | 388,909 | +0.03(+0.30%) |
Nov 16, 2023 | 10.28 | 10.28 | 9.199 | 9.334 | 598,398 | -0.96(-9.28%) |
Nov 15, 2023 | 10.47 | 10.69 | 10.24 | 10.29 | 233,187 | -0.25(-2.40%) |
Nov 14, 2023 | 10.49 | 10.75 | 10.38 | 10.54 | 252,609 | +0.38(+3.75%) |
Nov 13, 2023 | 10.64 | 10.73 | 10.11 | 10.16 | 422,345 | -0.65(-6.03%) |
Nov 10, 2023 | 10.42 | 11.10 | 10.31 | 10.81 | 426,954 | +0.36(+3.48%) |
Nov 09, 2023 | 10.24 | 11.06 | 10.07 | 10.45 | 504,376 | +1.51(+16.87%) |
Nov 08, 2023 | 9.193 | 9.351 | 8.857 | 8.941 | 533,270 | -0.20(-2.24%) |
Nov 07, 2023 | 9.034 | 9.211 | 8.885 | 9.146 | 371,980 | +0.10(+1.13%) |
Nov 06, 2023 | 9.649 | 9.658 | 9.025 | 9.044 | 259,375 | -0.60(-6.18%) |
Nov 03, 2023 | 9.584 | 10.03 | 9.584 | 9.640 | 301,366 | +0.37(+4.02%) |
Nov 02, 2023 | 8.885 | 9.370 | 8.820 | 9.267 | 263,030 | +0.65(+7.57%) |
Nov 01, 2023 | 8.503 | 8.718 | 8.159 | 8.615 | 235,898 | +0.06(+0.65%) |
Oct 31, 2023 | 8.736 | 8.789 | 8.475 | 8.559 | 138,274 | -0.13(-1.50%) |
Oct 30, 2023 | 8.643 | 8.716 | 8.541 | 8.690 | 148,293 | +0.16(+1.86%) |
Oct 27, 2023 | 8.727 | 8.941 | 8.438 | 8.531 | 267,676 | -0.11(-1.29%) |
Oct 26, 2023 | 8.708 | 8.764 | 8.289 | 8.643 | 1,017,349 | -0.10(-1.17%) |
Oct 25, 2023 | 9.351 | 9.481 | 8.708 | 8.746 | 272,456 | -0.68(-7.21%) |
Oct 24, 2023 | 9.509 | 9.649 | 9.267 | 9.425 | 376,792 | -0.03(-0.30%) |
Oct 23, 2023 | 9.714 | 9.723 | 9.435 | 9.453 | 345,163 | -0.23(-2.40%) |
Oct 20, 2023 | 10.04 | 10.04 | 9.658 | 9.686 | 206,589 | -0.33(-3.26%) |
Oct 19, 2023 | 10.33 | 10.41 | 10.01 | 10.01 | 204,027 | -0.41(-3.93%) |
Oct 18, 2023 | 10.58 | 10.58 | 10.29 | 10.42 | 202,344 | -0.26(-2.44%) |
Oct 17, 2023 | 10.25 | 10.98 | 10.23 | 10.68 | 327,875 | +0.37(+3.61%) |
Oct 16, 2023 | 10.30 | 10.51 | 10.26 | 10.31 | 179,616 | +0.13(+1.28%) |
Oct 13, 2023 | 10.41 | 10.51 | 10.11 | 10.18 | 194,413 | -0.20(-1.97%) |
Oct 12, 2023 | 10.79 | 10.79 | 10.22 | 10.38 | 136,893 | -0.43(-3.96%) |
Oct 11, 2023 | 10.94 | 10.95 | 10.65 | 10.81 | 147,849 | -0.07(-0.60%) |
Oct 10, 2023 | 10.67 | 11.00 | 10.67 | 10.88 | 187,460 | +0.24(+2.28%) |
Oct 09, 2023 | 10.58 | 10.67 | 10.44 | 10.64 | 120,130 | -0.15(-1.38%) |
Oct 06, 2023 | 10.40 | 10.92 | 10.27 | 10.79 | 258,251 | +0.31(+2.93%) |
Oct 05, 2023 | 10.51 | 10.60 | 10.34 | 10.48 | 156,469 | -0.06(-0.53%) |
Oct 04, 2023 | 10.60 | 10.64 | 10.36 | 10.53 | 121,335 | -0.07(-0.70%) |
Oct 03, 2023 | 10.92 | 10.96 | 10.60 | 10.61 | 174,967 | -0.36(-3.31%) |
Oct 02, 2023 | 11.20 | 11.20 | 10.85 | 10.97 | 208,478 | -0.26(-2.32%) |
Sep 29, 2023 | 11.60 | 11.60 | 11.05 | 11.23 | 329,243 | -0.29(-2.51%) |
Sep 28, 2023 | 11.59 | 11.83 | 11.39 | 11.52 | 253,323 | +0.16(+1.39%) |
Sep 27, 2023 | 11.39 | 11.54 | 11.25 | 11.36 | 191,928 | +0.05(+0.41%) |
Sep 26, 2023 | 11.58 | 11.78 | 11.25 | 11.32 | 152,262 | -0.35(-3.03%) |
Sep 25, 2023 | 11.47 | 11.71 | 11.58 | 11.67 | 144,895 | +0.17(+1.46%) |
Sep 22, 2023 | 11.73 | 11.77 | 11.46 | 11.50 | 136,908 | -0.20(-1.75%) |
Sep 21, 2023 | 11.80 | 11.85 | 11.55 | 11.71 | 186,303 | -0.23(-1.95%) |
Sep 20, 2023 | 12.13 | 12.31 | 11.94 | 11.94 | 197,023 | -0.20(-1.61%) |
Sep 19, 2023 | 12.42 | 12.54 | 12.13 | 12.14 | 152,392 | -0.29(-2.32%) |
Sep 18, 2023 | 12.35 | 12.58 | 12.35 | 12.42 | 109,730 | +0.04(+0.30%) |
Sep 15, 2023 | 12.49 | 12.58 | 12.28 | 12.39 | 699,410 | -0.15(-1.19%) |
Sep 14, 2023 | 12.23 | 12.58 | 12.23 | 12.54 | 179,493 | +0.41(+3.38%) |
Sep 13, 2023 | 12.51 | 12.53 | 12.13 | 12.13 | 138,693 | -0.40(-3.20%) |
Sep 12, 2023 | 12.37 | 12.63 | 12.30 | 12.53 | 163,858 | +0.09(+0.75%) |
Sep 11, 2023 | 12.58 | 12.58 | 12.19 | 12.43 | 196,973 | -0.02(-0.15%) |
Sep 08, 2023 | 12.60 | 12.60 | 12.37 | 12.45 | 160,733 | -0.16(-1.26%) |
Sep 07, 2023 | 13.04 | 13.15 | 12.59 | 12.61 | 289,387 | -0.55(-4.18%) |
Sep 06, 2023 | 13.10 | 13.25 | 12.91 | 13.16 | 145,698 | +0.07(+0.50%) |
Sep 05, 2023 | 13.54 | 13.54 | 13.05 | 13.10 | 147,704 | -0.54(-3.96%) |
Sep 01, 2023 | 13.29 | 13.66 | 13.29 | 13.64 | 105,249 | +0.38(+2.88%) |
Aug 31, 2023 | 13.30 | 13.61 | 13.23 | 13.25 | 126,036 | -0.01(-0.07%) |
Aug 30, 2023 | 13.24 | 13.43 | 13.17 | 13.26 | 184,957 | -0.02(-0.14%) |
Aug 29, 2023 | 13.36 | 13.51 | 13.13 | 13.28 | 212,683 | -0.05(-0.35%) |
Aug 28, 2023 | 13.07 | 13.46 | 12.93 | 13.33 | 162,453 | +0.29(+2.21%) |
Aug 25, 2023 | 13.65 | 13.70 | 13.01 | 13.04 | 533,615 | -0.55(-4.04%) |
Aug 24, 2023 | 13.12 | 13.72 | 13.12 | 13.59 | 256,417 | +0.36(+2.75%) |
Aug 23, 2023 | 12.87 | 13.23 | 12.77 | 13.23 | 199,641 | +0.46(+3.57%) |
Aug 22, 2023 | 13.06 | 13.15 | 12.67 | 12.77 | 154,275 | -0.15(-1.15%) |
Aug 21, 2023 | 13.05 | 13.08 | 12.76 | 12.92 | 186,051 | -0.20(-1.49%) |
Aug 18, 2023 | 12.99 | 13.22 | 12.92 | 13.11 | 208,422 | -0.07(-0.49%) |
Aug 17, 2023 | 13.62 | 13.62 | 13.16 | 13.18 | 228,248 | -0.26(-1.94%) |
Aug 16, 2023 | 13.75 | 14.04 | 13.42 | 13.44 | 492,171 | +0.00(+0.00%) |
Aug 15, 2023 | 13.36 | 13.48 | 13.10 | 13.44 | 273,840 | -0.01(-0.07%) |
Aug 14, 2023 | 13.31 | 13.50 | 13.06 | 13.45 | 273,383 | -0.03(-0.23%) |
Aug 11, 2023 | 13.74 | 14.23 | 13.40 | 13.48 | 493,228 | -0.44(-3.13%) |
Aug 10, 2023 | 14.16 | 15.03 | 12.61 | 13.92 | 843,555 | -1.11(-7.41%) |
Aug 09, 2023 | 15.43 | 15.45 | 14.93 | 15.03 | 489,738 | -0.44(-2.82%) |
Aug 08, 2023 | 16.15 | 16.15 | 15.00 | 15.46 | 345,448 | -0.78(-4.80%) |
Aug 07, 2023 | 15.77 | 16.31 | 15.61 | 16.24 | 198,075 | +0.56(+3.55%) |
Aug 04, 2023 | 16.56 | 16.61 | 15.66 | 15.69 | 351,516 | -0.60(-3.70%) |
Aug 03, 2023 | 15.59 | 16.66 | 15.40 | 16.29 | 1,150,966 | +0.50(+3.17%) |
Aug 02, 2023 | 14.99 | 16.01 | 14.94 | 15.79 | 542,182 | +0.67(+4.42%) |
Aug 01, 2023 | 14.99 | 15.21 | 14.93 | 15.12 | 544,161 | +0.14(+0.93%) |
Jul 31, 2023 | 14.97 | 15.13 | 14.89 | 14.98 | 336,914 | -0.05(-0.31%) |
Jul 28, 2023 | 14.92 | 15.11 | 14.84 | 15.03 | 290,655 | +0.19(+1.31%) |
Jul 27, 2023 | 15.02 | 15.10 | 14.67 | 14.83 | 250,519 | -0.17(-1.11%) |
Jul 26, 2023 | 15.00 | 15.08 | 14.61 | 15.00 | 368,840 | +0.00(+0.00%) |
Jul 25, 2023 | 14.79 | 15.14 | 14.74 | 15.00 | 374,551 | +0.08(+0.56%) |
Jul 24, 2023 | 14.99 | 15.16 | 14.87 | 14.92 | 389,451 | -0.06(-0.37%) |
Jul 21, 2023 | 15.16 | 15.19 | 14.31 | 14.97 | 2,483,364 | -1.16(-7.19%) |
Jul 20, 2023 | 16.54 | 16.68 | 16.06 | 16.13 | 151,680 | -0.25(-1.53%) |
Jul 19, 2023 | 16.27 | 16.43 | 15.98 | 16.38 | 157,778 | +0.18(+1.09%) |
Jul 18, 2023 | 15.92 | 16.23 | 15.92 | 16.21 | 85,529 | +0.36(+2.28%) |
Jul 17, 2023 | 15.41 | 16.07 | 15.41 | 15.85 | 154,221 | +0.36(+2.34%) |
Jul 14, 2023 | 15.85 | 15.87 | 15.43 | 15.48 | 163,831 | -0.38(-2.40%) |
Jul 13, 2023 | 15.60 | 15.88 | 15.46 | 15.86 | 90,038 | +0.25(+1.60%) |
Jul 12, 2023 | 15.83 | 15.85 | 15.51 | 15.61 | 134,622 | +0.03(+0.18%) |
Jul 11, 2023 | 15.70 | 15.84 | 15.43 | 15.59 | 67,902 | -0.07(-0.47%) |
Jul 10, 2023 | 15.31 | 15.68 | 15.29 | 15.66 | 74,579 | +0.29(+1.87%) |
Jul 07, 2023 | 15.14 | 15.66 | 15.14 | 15.37 | 152,986 | +0.20(+1.35%) |
Jul 06, 2023 | 15.50 | 15.71 | 15.05 | 15.17 | 85,631 | -0.53(-3.37%) |
Jul 05, 2023 | 16.03 | 16.03 | 15.68 | 15.70 | 97,520 | -0.51(-3.15%) |
Jul 03, 2023 | 16.17 | 16.40 | 16.15 | 16.21 | 75,688 | +0.13(+0.81%) |
Jun 30, 2023 | 15.93 | 16.19 | 15.83 | 16.08 | 336,772 | +0.25(+1.58%) |
Jun 29, 2023 | 15.59 | 16.01 | 15.59 | 15.83 | 103,881 | +0.23(+1.49%) |
Jun 28, 2023 | 15.08 | 15.67 | 15.06 | 15.59 | 110,489 | +0.17(+1.08%) |
Jun 27, 2023 | 15.07 | 15.63 | 14.96 | 15.43 | 196,743 | +0.36(+2.40%) |
Jun 26, 2023 | 15.05 | 15.26 | 14.89 | 15.07 | 190,040 | -0.08(-0.55%) |
Jun 23, 2023 | 14.50 | 15.17 | 14.50 | 15.15 | 1,220,953 | +0.34(+2.32%) |
Jun 22, 2023 | 15.01 | 15.12 | 14.74 | 14.81 | 101,129 | -0.26(-1.72%) |
Jun 21, 2023 | 15.04 | 15.17 | 14.82 | 15.07 | 116,423 | +0.00(+0.00%) |
Jun 20, 2023 | 14.84 | 15.15 | 14.54 | 15.07 | 174,585 | +0.13(+0.87%) |
Jun 16, 2023 | 15.63 | 15.63 | 14.92 | 14.94 | 369,104 | -0.54(-3.48%) |