Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.760 | 7.990 | 7.710 | 7.910 | 684,995 | +0.11(+1.41%) |
May 15, 2024 | 7.980 | 8.010 | 7.630 | 7.800 | 1,059,546 | -0.06(-0.76%) |
May 14, 2024 | 7.820 | 8.075 | 7.820 | 7.860 | 581,351 | +0.16(+2.08%) |
May 13, 2024 | 7.680 | 7.785 | 7.620 | 7.700 | 835,662 | +0.11(+1.45%) |
May 10, 2024 | 7.610 | 7.700 | 7.311 | 7.590 | 933,981 | +0.06(+0.80%) |
May 09, 2024 | 7.150 | 8.100 | 7.050 | 7.530 | 2,764,007 | +0.84(+12.56%) |
May 08, 2024 | 7.150 | 7.190 | 6.370 | 6.690 | 3,888,081 | -0.25(-3.60%) |
May 07, 2024 | 6.240 | 6.940 | 6.000 | 6.940 | 1,477,003 | +0.69(+11.04%) |
May 06, 2024 | 5.980 | 6.250 | 5.980 | 6.250 | 719,190 | +0.28(+4.69%) |
May 03, 2024 | 6.170 | 6.175 | 5.910 | 5.970 | 514,718 | -0.02(-0.33%) |
May 02, 2024 | 5.910 | 6.000 | 5.750 | 5.990 | 579,382 | +0.16(+2.74%) |
May 01, 2024 | 5.730 | 6.055 | 5.670 | 5.830 | 555,603 | +0.17(+3.00%) |
Apr 30, 2024 | 5.760 | 5.870 | 5.655 | 5.660 | 694,986 | -0.17(-2.92%) |
Apr 29, 2024 | 6.000 | 6.120 | 5.795 | 5.830 | 484,351 | -0.07(-1.19%) |
Apr 26, 2024 | 5.800 | 5.920 | 5.750 | 5.900 | 551,651 | +0.19(+3.33%) |
Apr 25, 2024 | 5.700 | 5.774 | 5.620 | 5.710 | 609,332 | -0.12(-2.06%) |
Apr 24, 2024 | 5.820 | 5.850 | 5.760 | 5.830 | 532,313 | +0.03(+0.52%) |
Apr 23, 2024 | 5.760 | 5.985 | 5.750 | 5.800 | 706,384 | +0.04(+0.69%) |
Apr 22, 2024 | 5.930 | 5.930 | 5.720 | 5.760 | 665,563 | -0.13(-2.21%) |
Apr 19, 2024 | 5.910 | 5.985 | 5.820 | 5.890 | 538,009 | -0.05(-0.84%) |
Apr 18, 2024 | 5.850 | 6.060 | 5.810 | 5.940 | 765,485 | +0.09(+1.54%) |
Apr 17, 2024 | 5.930 | 5.980 | 5.843 | 5.850 | 698,673 | -0.04(-0.68%) |
Apr 16, 2024 | 5.920 | 6.020 | 5.810 | 5.890 | 808,862 | -0.09(-1.51%) |
Apr 15, 2024 | 6.170 | 6.200 | 5.955 | 5.980 | 1,095,598 | -0.23(-3.70%) |
Apr 12, 2024 | 6.330 | 6.380 | 6.134 | 6.210 | 853,766 | -0.22(-3.42%) |
Apr 11, 2024 | 6.360 | 6.500 | 6.310 | 6.430 | 501,249 | +0.15(+2.39%) |
Apr 10, 2024 | 6.420 | 6.420 | 6.160 | 6.280 | 2,427,038 | -0.32(-4.85%) |
Apr 09, 2024 | 6.520 | 6.686 | 6.520 | 6.600 | 376,792 | +0.08(+1.23%) |
Apr 08, 2024 | 6.500 | 6.540 | 6.440 | 6.520 | 811,254 | +0.06(+0.93%) |
Apr 05, 2024 | 6.550 | 6.580 | 6.440 | 6.460 | 394,402 | -0.12(-1.82%) |
Apr 04, 2024 | 6.750 | 6.800 | 6.570 | 6.580 | 503,735 | -0.07(-1.05%) |
Apr 03, 2024 | 6.630 | 6.710 | 6.580 | 6.650 | 653,106 | -0.04(-0.60%) |
Apr 02, 2024 | 6.700 | 6.765 | 6.640 | 6.690 | 517,390 | -0.16(-2.34%) |
Apr 01, 2024 | 6.900 | 6.940 | 6.785 | 6.850 | 529,021 | -0.04(-0.58%) |
Mar 28, 2024 | 6.910 | 7.105 | 6.866 | 6.890 | 679,110 | -0.02(-0.29%) |
Mar 27, 2024 | 7.030 | 7.030 | 6.830 | 6.910 | 604,259 | -0.02(-0.29%) |
Mar 26, 2024 | 6.980 | 7.102 | 6.870 | 6.930 | 658,013 | +0.01(+0.14%) |
Mar 25, 2024 | 6.810 | 7.090 | 6.792 | 6.920 | 1,028,153 | -0.36(-4.95%) |
Mar 22, 2024 | 7.390 | 7.410 | 7.140 | 7.280 | 482,683 | -0.17(-2.28%) |
Mar 21, 2024 | 7.560 | 7.670 | 7.430 | 7.450 | 360,039 | -0.05(-0.67%) |
Mar 20, 2024 | 7.330 | 7.550 | 7.250 | 7.500 | 408,734 | +0.14(+1.90%) |
Mar 19, 2024 | 7.120 | 7.385 | 7.090 | 7.360 | 1,157,236 | +0.15(+2.08%) |
Mar 18, 2024 | 7.110 | 7.250 | 6.970 | 7.210 | 519,875 | +0.10(+1.41%) |
Mar 15, 2024 | 7.150 | 7.190 | 7.070 | 7.110 | 950,744 | -0.08(-1.11%) |
Mar 14, 2024 | 7.400 | 7.410 | 7.140 | 7.190 | 884,235 | -0.23(-3.10%) |
Mar 13, 2024 | 7.420 | 7.611 | 7.400 | 7.420 | 466,764 | -0.05(-0.67%) |
Mar 12, 2024 | 7.520 | 7.605 | 7.365 | 7.470 | 412,475 | -0.03(-0.40%) |
Mar 11, 2024 | 7.520 | 7.640 | 7.450 | 7.500 | 675,053 | -0.05(-0.66%) |
Mar 08, 2024 | 7.650 | 7.840 | 7.530 | 7.550 | 458,568 | -0.01(-0.13%) |
Mar 07, 2024 | 7.380 | 7.670 | 7.369 | 7.560 | 557,447 | +0.21(+2.86%) |
Mar 06, 2024 | 7.380 | 7.465 | 7.310 | 7.350 | 757,183 | +0.10(+1.38%) |
Mar 05, 2024 | 7.550 | 7.570 | 7.190 | 7.250 | 915,822 | -0.43(-5.60%) |
Mar 04, 2024 | 7.820 | 7.820 | 7.520 | 7.680 | 569,452 | -0.13(-1.66%) |
Mar 01, 2024 | 7.790 | 7.848 | 7.640 | 7.810 | 521,439 | +0.06(+0.77%) |
Feb 29, 2024 | 7.790 | 7.830 | 7.670 | 7.750 | 675,959 | +0.05(+0.65%) |
Feb 28, 2024 | 7.770 | 7.900 | 7.650 | 7.700 | 626,946 | -0.16(-2.04%) |
Feb 27, 2024 | 7.970 | 7.990 | 7.730 | 7.860 | 821,376 | -0.04(-0.51%) |
Feb 26, 2024 | 7.800 | 7.970 | 7.740 | 7.900 | 883,876 | +0.05(+0.64%) |
Feb 23, 2024 | 8.170 | 8.290 | 7.690 | 7.850 | 1,115,887 | -0.40(-4.85%) |
Feb 22, 2024 | 8.860 | 8.930 | 7.900 | 8.250 | 2,007,364 | +0.00(+0.00%) |
Feb 21, 2024 | 8.200 | 8.470 | 8.150 | 8.250 | 817,685 | -0.11(-1.32%) |
Feb 20, 2024 | 8.440 | 8.570 | 8.260 | 8.360 | 653,155 | -0.29(-3.35%) |
Feb 16, 2024 | 8.790 | 8.855 | 8.640 | 8.650 | 1,298,041 | -0.27(-3.03%) |
Feb 15, 2024 | 8.700 | 8.940 | 8.655 | 8.920 | 644,523 | +0.33(+3.84%) |
Feb 14, 2024 | 8.310 | 8.630 | 8.250 | 8.590 | 703,695 | +0.45(+5.53%) |
Feb 13, 2024 | 8.250 | 8.450 | 8.070 | 8.140 | 655,394 | -0.65(-7.39%) |
Feb 12, 2024 | 8.610 | 8.985 | 8.610 | 8.790 | 612,790 | +0.14(+1.62%) |
Feb 09, 2024 | 8.550 | 8.736 | 8.520 | 8.650 | 487,916 | +0.19(+2.25%) |
Feb 08, 2024 | 8.230 | 8.495 | 8.170 | 8.460 | 469,006 | +0.26(+3.17%) |
Feb 07, 2024 | 8.300 | 8.300 | 8.070 | 8.200 | 391,483 | -0.05(-0.61%) |
Feb 06, 2024 | 8.010 | 8.450 | 8.000 | 8.250 | 538,867 | +0.27(+3.38%) |
Feb 05, 2024 | 7.900 | 8.070 | 7.570 | 7.980 | 1,171,005 | -0.37(-4.43%) |
Feb 02, 2024 | 8.130 | 8.425 | 8.050 | 8.350 | 585,263 | +0.17(+2.08%) |
Feb 01, 2024 | 8.280 | 8.340 | 8.085 | 8.180 | 381,362 | +0.00(+0.00%) |
Jan 31, 2024 | 8.560 | 8.560 | 8.150 | 8.180 | 533,381 | -0.47(-5.43%) |
Jan 30, 2024 | 8.800 | 8.859 | 8.580 | 8.650 | 505,312 | -0.04(-0.46%) |
Jan 29, 2024 | 8.340 | 8.715 | 8.250 | 8.690 | 373,011 | +0.44(+5.33%) |
Jan 26, 2024 | 8.360 | 8.470 | 8.215 | 8.250 | 346,072 | -0.10(-1.20%) |
Jan 25, 2024 | 8.420 | 8.420 | 8.250 | 8.350 | 269,176 | +0.08(+0.97%) |
Jan 24, 2024 | 8.690 | 8.690 | 8.250 | 8.270 | 386,942 | -0.25(-2.93%) |
Jan 23, 2024 | 8.580 | 8.655 | 8.431 | 8.520 | 327,322 | +0.08(+0.95%) |
Jan 22, 2024 | 8.340 | 8.770 | 8.320 | 8.440 | 477,703 | +0.18(+2.18%) |
Jan 19, 2024 | 8.150 | 8.270 | 7.960 | 8.260 | 480,972 | +0.16(+1.98%) |
Jan 18, 2024 | 8.270 | 8.280 | 7.990 | 8.100 | 541,969 | -0.12(-1.46%) |
Jan 17, 2024 | 8.060 | 8.225 | 7.900 | 8.220 | 526,611 | -0.02(-0.24%) |
Jan 16, 2024 | 8.300 | 8.315 | 8.140 | 8.240 | 459,280 | -0.16(-1.90%) |
Jan 12, 2024 | 8.660 | 8.800 | 8.400 | 8.400 | 372,476 | -0.24(-2.78%) |
Jan 11, 2024 | 8.640 | 8.680 | 8.405 | 8.640 | 347,145 | -0.01(-0.12%) |
Jan 10, 2024 | 8.710 | 8.770 | 8.580 | 8.650 | 377,628 | -0.06(-0.69%) |
Jan 09, 2024 | 8.590 | 8.800 | 8.580 | 8.710 | 391,874 | -0.05(-0.57%) |
Jan 08, 2024 | 8.330 | 8.808 | 8.330 | 8.760 | 558,069 | +0.40(+4.78%) |
Jan 05, 2024 | 8.320 | 8.540 | 8.300 | 8.360 | 497,795 | -0.09(-1.07%) |
Jan 04, 2024 | 8.450 | 8.620 | 8.450 | 8.450 | 612,034 | -0.10(-1.17%) |
Jan 03, 2024 | 8.800 | 8.810 | 8.515 | 8.550 | 818,964 | -0.45(-5.00%) |
Jan 02, 2024 | 9.610 | 9.610 | 8.955 | 9.000 | 1,086,513 | -0.73(-7.50%) |
Dec 29, 2023 | 10.05 | 10.17 | 9.720 | 9.730 | 662,209 | -0.39(-3.85%) |
Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 727,882 | +0.04(+0.40%) |
Dec 27, 2023 | 9.980 | 10.14 | 9.900 | 10.08 | 543,841 | +0.18(+1.82%) |
Dec 26, 2023 | 9.780 | 9.920 | 9.640 | 9.900 | 352,157 | +0.20(+2.06%) |
Dec 22, 2023 | 9.550 | 9.860 | 9.550 | 9.700 | 403,054 | +0.12(+1.25%) |
Dec 21, 2023 | 9.480 | 9.600 | 9.390 | 9.580 | 416,944 | +0.32(+3.46%) |
Dec 20, 2023 | 9.610 | 9.836 | 9.250 | 9.260 | 609,154 | -0.39(-4.04%) |
Dec 19, 2023 | 9.360 | 9.680 | 9.290 | 9.650 | 574,377 | +0.36(+3.88%) |
Dec 18, 2023 | 9.360 | 9.510 | 9.260 | 9.290 | 631,093 | -0.04(-0.43%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.300 | 9.330 | 1,057,579 | -0.30(-3.12%) |
Dec 14, 2023 | 9.520 | 9.810 | 9.430 | 9.630 | 914,417 | +0.31(+3.33%) |
Dec 13, 2023 | 8.910 | 9.360 | 8.750 | 9.320 | 626,702 | +0.46(+5.19%) |
Dec 12, 2023 | 9.000 | 9.030 | 8.700 | 8.860 | 525,773 | -0.15(-1.66%) |
Dec 11, 2023 | 9.010 | 9.150 | 8.930 | 9.010 | 496,866 | -0.09(-0.99%) |
Dec 08, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 423,498 | +0.13(+1.45%) |
Dec 07, 2023 | 9.220 | 9.220 | 8.970 | 8.970 | 416,146 | -0.25(-2.71%) |
Dec 06, 2023 | 9.390 | 9.450 | 9.200 | 9.220 | 935,993 | -0.02(-0.22%) |
Dec 05, 2023 | 9.290 | 9.407 | 9.165 | 9.240 | 361,655 | -0.12(-1.28%) |
Dec 04, 2023 | 9.240 | 9.470 | 9.200 | 9.360 | 401,724 | +0.02(+0.21%) |
Dec 01, 2023 | 8.720 | 9.350 | 8.640 | 9.340 | 573,861 | +0.62(+7.11%) |
Nov 30, 2023 | 8.950 | 9.010 | 8.580 | 8.720 | 681,134 | -0.17(-1.91%) |
Nov 29, 2023 | 9.040 | 9.180 | 8.830 | 8.890 | 498,519 | +0.00(+0.00%) |
Nov 28, 2023 | 8.620 | 8.970 | 8.530 | 8.890 | 741,610 | +0.24(+2.77%) |
Nov 27, 2023 | 8.870 | 8.870 | 8.650 | 8.650 | 527,919 | -0.06(-0.69%) |
Nov 24, 2023 | 8.590 | 8.750 | 8.560 | 8.710 | 247,297 | +0.09(+1.04%) |
Nov 22, 2023 | 8.910 | 9.015 | 8.590 | 8.620 | 653,818 | -0.23(-2.60%) |
Nov 21, 2023 | 9.200 | 9.280 | 8.830 | 8.850 | 522,471 | -0.51(-5.45%) |
Nov 20, 2023 | 9.250 | 9.490 | 9.150 | 9.360 | 504,991 | +0.11(+1.19%) |
Nov 17, 2023 | 9.070 | 9.310 | 8.975 | 9.250 | 681,820 | +0.24(+2.66%) |
Nov 16, 2023 | 9.240 | 9.240 | 8.700 | 9.010 | 761,957 | -0.29(-3.12%) |
Nov 15, 2023 | 9.330 | 9.680 | 9.130 | 9.300 | 878,005 | +0.01(+0.11%) |
Nov 14, 2023 | 8.890 | 9.330 | 8.825 | 9.290 | 972,015 | +0.79(+9.29%) |
Nov 13, 2023 | 8.310 | 8.545 | 8.210 | 8.500 | 536,764 | +0.08(+0.95%) |
Nov 10, 2023 | 8.350 | 8.505 | 8.200 | 8.420 | 993,305 | +0.02(+0.24%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.370 | 8.400 | 1,310,336 | -0.54(-6.04%) |
Nov 08, 2023 | 9.440 | 9.540 | 8.500 | 8.940 | 1,936,542 | -1.10(-10.96%) |
Nov 07, 2023 | 9.680 | 10.29 | 9.670 | 10.04 | 1,066,862 | +0.38(+3.93%) |
Nov 06, 2023 | 9.960 | 9.960 | 9.510 | 9.660 | 625,467 | -0.29(-2.91%) |
Nov 03, 2023 | 9.480 | 10.19 | 9.420 | 9.950 | 1,163,129 | +0.66(+7.10%) |
Nov 02, 2023 | 9.190 | 9.380 | 9.060 | 9.290 | 701,604 | +0.42(+4.74%) |
Nov 01, 2023 | 8.840 | 8.910 | 8.590 | 8.870 | 666,693 | -0.02(-0.22%) |
Oct 31, 2023 | 8.810 | 9.000 | 8.652 | 8.890 | 463,632 | +0.11(+1.25%) |
Oct 30, 2023 | 9.080 | 9.110 | 8.710 | 8.780 | 384,987 | -0.15(-1.62%) |
Oct 27, 2023 | 9.080 | 9.220 | 8.819 | 8.925 | 430,030 | -0.04(-0.39%) |
Oct 26, 2023 | 9.170 | 9.380 | 8.875 | 8.960 | 505,083 | -0.24(-2.61%) |
Oct 25, 2023 | 9.550 | 9.550 | 9.100 | 9.200 | 588,725 | -0.48(-4.96%) |
Oct 24, 2023 | 9.440 | 10.02 | 9.440 | 9.680 | 556,175 | +0.35(+3.75%) |
Oct 23, 2023 | 9.370 | 9.505 | 9.220 | 9.330 | 502,216 | -0.12(-1.27%) |
Oct 20, 2023 | 9.560 | 9.560 | 9.210 | 9.450 | 703,606 | -0.12(-1.25%) |
Oct 19, 2023 | 9.610 | 9.790 | 9.486 | 9.570 | 655,277 | +0.00(+0.00%) |
Oct 18, 2023 | 9.610 | 9.635 | 9.430 | 9.570 | 447,733 | -0.10(-1.03%) |
Oct 17, 2023 | 9.340 | 9.880 | 9.340 | 9.670 | 487,227 | +0.21(+2.22%) |
Oct 16, 2023 | 8.970 | 9.600 | 8.830 | 9.460 | 903,551 | +0.52(+5.82%) |
Oct 13, 2023 | 9.240 | 9.270 | 8.870 | 8.940 | 684,186 | -0.35(-3.77%) |
Oct 12, 2023 | 9.720 | 9.720 | 9.245 | 9.290 | 941,726 | -0.45(-4.62%) |
Oct 11, 2023 | 10.03 | 10.11 | 9.700 | 9.740 | 535,238 | -0.24(-2.40%) |
Oct 10, 2023 | 9.810 | 10.23 | 9.810 | 9.980 | 810,880 | +0.19(+1.94%) |
Oct 09, 2023 | 9.590 | 10.00 | 9.560 | 9.790 | 607,566 | +0.02(+0.20%) |
Oct 06, 2023 | 9.280 | 9.770 | 9.250 | 9.770 | 800,376 | +0.32(+3.39%) |
Oct 05, 2023 | 9.590 | 9.610 | 9.100 | 9.450 | 740,547 | -0.18(-1.87%) |
Oct 04, 2023 | 9.540 | 9.750 | 9.430 | 9.630 | 547,627 | +0.09(+0.94%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.420 | 9.540 | 961,500 | -0.37(-3.73%) |
Oct 02, 2023 | 9.820 | 9.960 | 9.760 | 9.910 | 762,393 | +0.04(+0.41%) |
Sep 29, 2023 | 9.860 | 10.04 | 9.815 | 9.870 | 678,970 | +0.14(+1.44%) |
Sep 28, 2023 | 9.720 | 9.885 | 9.575 | 9.730 | 3,350,460 | -0.02(-0.21%) |
Sep 27, 2023 | 9.650 | 9.850 | 9.510 | 9.750 | 738,225 | +0.17(+1.77%) |
Sep 26, 2023 | 9.690 | 9.870 | 9.520 | 9.580 | 2,721,355 | -0.18(-1.84%) |
Sep 25, 2023 | 9.680 | 9.790 | 9.670 | 9.760 | 499,169 | +0.05(+0.51%) |
Sep 22, 2023 | 9.800 | 9.890 | 9.620 | 9.710 | 1,054,400 | -0.08(-0.82%) |
Sep 21, 2023 | 9.960 | 10.01 | 9.700 | 9.790 | 1,332,655 | -0.37(-3.64%) |
Sep 20, 2023 | 10.37 | 10.43 | 10.10 | 10.16 | 408,403 | -0.15(-1.45%) |
Sep 19, 2023 | 10.19 | 10.33 | 10.04 | 10.31 | 520,665 | +0.08(+0.78%) |
Sep 18, 2023 | 10.40 | 10.48 | 10.22 | 10.23 | 1,061,511 | -0.25(-2.39%) |
Sep 15, 2023 | 10.64 | 10.65 | 10.41 | 10.48 | 1,674,167 | -0.17(-1.60%) |
Sep 14, 2023 | 10.87 | 10.93 | 10.57 | 10.65 | 1,136,189 | -0.11(-1.02%) |
Sep 13, 2023 | 10.91 | 10.91 | 10.69 | 10.76 | 791,478 | -0.10(-0.92%) |
Sep 12, 2023 | 10.77 | 11.03 | 10.69 | 10.86 | 879,056 | -0.04(-0.37%) |
Sep 11, 2023 | 10.92 | 10.95 | 10.65 | 10.90 | 465,067 | +0.14(+1.30%) |
Sep 08, 2023 | 10.99 | 11.15 | 10.47 | 10.76 | 730,136 | -0.23(-2.09%) |
Sep 07, 2023 | 10.81 | 11.15 | 10.54 | 10.99 | 1,323,699 | -0.01(-0.09%) |
Sep 06, 2023 | 11.06 | 11.16 | 10.89 | 11.00 | 1,193,177 | -0.11(-0.99%) |
Sep 05, 2023 | 10.71 | 11.21 | 10.71 | 11.11 | 1,211,424 | +0.26(+2.40%) |
Sep 01, 2023 | 10.67 | 10.93 | 10.67 | 10.85 | 577,866 | +0.25(+2.36%) |
Aug 31, 2023 | 10.56 | 10.78 | 10.47 | 10.60 | 722,661 | +0.02(+0.19%) |
Aug 30, 2023 | 10.41 | 10.67 | 10.34 | 10.58 | 483,514 | +0.17(+1.63%) |
Aug 29, 2023 | 10.35 | 10.50 | 10.16 | 10.41 | 992,371 | +0.05(+0.48%) |
Aug 28, 2023 | 10.50 | 10.59 | 10.29 | 10.36 | 491,967 | -0.11(-1.05%) |
Aug 25, 2023 | 10.35 | 10.70 | 10.32 | 10.47 | 507,403 | +0.08(+0.77%) |
Aug 24, 2023 | 10.68 | 10.86 | 10.12 | 10.39 | 468,349 | -0.31(-2.90%) |
Aug 23, 2023 | 10.66 | 10.89 | 10.58 | 10.70 | 395,413 | +0.05(+0.47%) |
Aug 22, 2023 | 10.75 | 10.84 | 10.49 | 10.65 | 749,748 | -0.01(-0.09%) |
Aug 21, 2023 | 10.71 | 10.85 | 10.62 | 10.66 | 359,184 | -0.06(-0.56%) |
Aug 18, 2023 | 10.42 | 10.90 | 10.30 | 10.72 | 556,159 | +0.09(+0.85%) |
Aug 17, 2023 | 10.83 | 10.88 | 10.56 | 10.63 | 1,053,000 | -0.15(-1.39%) |
Aug 16, 2023 | 10.80 | 10.94 | 10.75 | 10.78 | 614,364 | -0.09(-0.83%) |
Aug 15, 2023 | 10.98 | 11.03 | 10.78 | 10.87 | 481,889 | -0.24(-2.16%) |
Aug 14, 2023 | 10.82 | 11.21 | 10.78 | 11.11 | 915,757 | +0.17(+1.55%) |
Aug 11, 2023 | 10.69 | 10.99 | 10.64 | 10.94 | 474,337 | +0.18(+1.67%) |
Aug 10, 2023 | 11.11 | 11.15 | 10.65 | 10.76 | 1,651,685 | -0.20(-1.82%) |
Aug 09, 2023 | 10.93 | 11.23 | 10.68 | 10.96 | 1,403,895 | +0.03(+0.27%) |
Aug 08, 2023 | 11.00 | 11.27 | 10.80 | 10.93 | 1,191,116 | -0.46(-4.04%) |
Aug 07, 2023 | 12.28 | 12.34 | 10.97 | 11.39 | 1,469,398 | -0.69(-5.71%) |
Aug 04, 2023 | 12.14 | 12.75 | 11.16 | 12.08 | 4,168,238 | +2.55(+26.76%) |
Aug 03, 2023 | 10.01 | 10.20 | 9.520 | 9.530 | 1,538,871 | -0.50(-4.99%) |
Aug 02, 2023 | 10.25 | 10.31 | 9.860 | 10.03 | 1,023,519 | -0.47(-4.48%) |
Aug 01, 2023 | 10.71 | 10.75 | 10.43 | 10.50 | 1,107,518 | -0.31(-2.87%) |
Jul 31, 2023 | 10.42 | 11.00 | 10.36 | 10.81 | 1,321,756 | +0.59(+5.77%) |
Jul 28, 2023 | 10.18 | 10.44 | 10.15 | 10.22 | 718,279 | +0.27(+2.71%) |
Jul 27, 2023 | 10.33 | 10.41 | 9.895 | 9.950 | 569,362 | -0.18(-1.78%) |
Jul 26, 2023 | 10.00 | 10.26 | 9.950 | 10.13 | 767,293 | +0.06(+0.60%) |
Jul 25, 2023 | 9.980 | 10.15 | 9.870 | 10.07 | 1,105,339 | +0.11(+1.10%) |
Jul 24, 2023 | 10.05 | 10.19 | 9.900 | 9.960 | 531,638 | -0.09(-0.90%) |
Jul 21, 2023 | 10.34 | 10.46 | 10.00 | 10.05 | 505,653 | -0.18(-1.76%) |
Jul 20, 2023 | 10.31 | 10.44 | 9.990 | 10.23 | 825,722 | -0.18(-1.73%) |
Jul 19, 2023 | 10.56 | 10.79 | 10.27 | 10.41 | 894,370 | -0.06(-0.57%) |
Jul 18, 2023 | 10.49 | 10.65 | 10.35 | 10.47 | 754,285 | +0.04(+0.38%) |
Jul 17, 2023 | 10.38 | 10.59 | 10.26 | 10.43 | 635,451 | +0.07(+0.68%) |
Jul 14, 2023 | 10.46 | 10.58 | 10.10 | 10.36 | 821,988 | -0.14(-1.33%) |
Jul 13, 2023 | 10.49 | 10.58 | 10.36 | 10.50 | 823,612 | +0.18(+1.74%) |
Jul 12, 2023 | 10.45 | 10.49 | 10.16 | 10.32 | 634,033 | +0.03(+0.29%) |
Jul 11, 2023 | 10.21 | 10.51 | 9.990 | 10.29 | 1,065,315 | +0.22(+2.18%) |
Jul 10, 2023 | 9.600 | 10.17 | 9.510 | 10.07 | 1,099,592 | +0.44(+4.57%) |
Jul 07, 2023 | 9.550 | 9.810 | 9.550 | 9.630 | 561,723 | +0.12(+1.26%) |
Jul 06, 2023 | 9.370 | 9.530 | 9.130 | 9.510 | 737,960 | -0.06(-0.63%) |
Jul 05, 2023 | 9.760 | 9.760 | 9.480 | 9.570 | 683,170 | -0.33(-3.33%) |
Jul 03, 2023 | 9.920 | 9.990 | 9.760 | 9.900 | 343,906 | -0.05(-0.50%) |
Jun 30, 2023 | 10.00 | 10.10 | 9.850 | 9.950 | 702,177 | +0.17(+1.74%) |
Jun 29, 2023 | 9.660 | 9.870 | 9.600 | 9.780 | 725,370 | -0.01(-0.10%) |
Jun 28, 2023 | 9.390 | 10.02 | 9.360 | 9.790 | 1,115,144 | +0.39(+4.15%) |
Jun 27, 2023 | 9.110 | 9.575 | 8.790 | 9.400 | 1,067,884 | +0.29(+3.18%) |
Jun 26, 2023 | 9.070 | 9.250 | 8.950 | 9.110 | 719,548 | +0.02(+0.22%) |
Jun 23, 2023 | 8.820 | 9.130 | 8.792 | 9.090 | 1,592,450 | +0.06(+0.66%) |
Jun 22, 2023 | 8.950 | 9.180 | 8.860 | 9.030 | 658,053 | -0.03(-0.33%) |
Jun 21, 2023 | 9.200 | 9.200 | 8.760 | 9.060 | 880,941 | -0.18(-1.95%) |
Jun 20, 2023 | 9.410 | 9.650 | 9.080 | 9.240 | 724,593 | -0.32(-3.35%) |
Jun 16, 2023 | 9.790 | 9.790 | 9.350 | 9.560 | 1,270,079 | -0.11(-1.14%) |