Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.390 | 7.415 | 7.000 | 7.030 | 159,149 | -0.31(-4.22%) |
May 23, 2024 | 7.240 | 7.514 | 7.010 | 7.340 | 285,030 | +0.18(+2.51%) |
May 22, 2024 | 6.880 | 7.250 | 6.811 | 7.160 | 103,225 | +0.21(+3.02%) |
May 21, 2024 | 7.070 | 7.090 | 6.640 | 6.950 | 180,408 | -0.15(-2.11%) |
May 20, 2024 | 7.240 | 7.390 | 7.060 | 7.100 | 81,955 | -0.17(-2.34%) |
May 17, 2024 | 7.240 | 7.395 | 6.990 | 7.270 | 200,475 | +0.07(+0.97%) |
May 16, 2024 | 7.390 | 7.520 | 7.000 | 7.200 | 348,465 | -0.30(-4.00%) |
May 15, 2024 | 7.630 | 7.970 | 7.250 | 7.500 | 200,835 | -0.03(-0.40%) |
May 14, 2024 | 7.320 | 7.680 | 7.180 | 7.530 | 144,400 | +0.35(+4.87%) |
May 13, 2024 | 7.380 | 7.560 | 7.150 | 7.180 | 98,303 | -0.13(-1.78%) |
May 10, 2024 | 7.680 | 7.790 | 7.310 | 7.310 | 75,906 | -0.23(-3.05%) |
May 09, 2024 | 7.490 | 7.700 | 7.370 | 7.540 | 90,205 | +0.15(+2.03%) |
May 08, 2024 | 7.380 | 7.480 | 7.340 | 7.390 | 56,060 | -0.10(-1.34%) |
May 07, 2024 | 7.710 | 7.715 | 7.450 | 7.490 | 84,712 | -0.21(-2.73%) |
May 06, 2024 | 7.970 | 8.070 | 7.630 | 7.700 | 101,306 | -0.19(-2.41%) |
May 03, 2024 | 8.010 | 8.110 | 7.860 | 7.890 | 100,857 | +0.12(+1.54%) |
May 02, 2024 | 7.760 | 7.770 | 7.460 | 7.770 | 127,570 | +0.12(+1.57%) |
May 01, 2024 | 7.470 | 7.835 | 7.460 | 7.650 | 76,067 | +0.25(+3.38%) |
Apr 30, 2024 | 7.440 | 7.500 | 7.340 | 7.400 | 78,022 | -0.10(-1.33%) |
Apr 29, 2024 | 7.310 | 7.930 | 7.310 | 7.500 | 121,714 | +0.28(+3.88%) |
Apr 26, 2024 | 7.130 | 7.280 | 6.960 | 7.220 | 116,066 | +0.14(+1.98%) |
Apr 25, 2024 | 7.030 | 7.230 | 6.870 | 7.080 | 117,387 | -0.02(-0.28%) |
Apr 24, 2024 | 7.180 | 7.345 | 7.095 | 7.100 | 88,086 | -0.12(-1.66%) |
Apr 23, 2024 | 7.150 | 7.400 | 7.060 | 7.220 | 108,805 | +0.13(+1.83%) |
Apr 22, 2024 | 7.240 | 7.250 | 7.040 | 7.090 | 107,613 | -0.10(-1.39%) |
Apr 19, 2024 | 7.030 | 7.190 | 7.030 | 7.190 | 162,912 | +0.13(+1.84%) |
Apr 18, 2024 | 7.030 | 7.190 | 6.950 | 7.060 | 144,955 | +0.03(+0.43%) |
Apr 17, 2024 | 7.340 | 7.340 | 6.950 | 7.030 | 140,802 | -0.23(-3.17%) |
Apr 16, 2024 | 7.260 | 7.405 | 7.200 | 7.260 | 122,955 | -0.29(-3.84%) |
Apr 15, 2024 | 7.570 | 7.570 | 7.370 | 7.550 | 72,863 | +0.01(+0.13%) |
Apr 12, 2024 | 7.620 | 7.710 | 7.380 | 7.540 | 95,104 | -0.16(-2.08%) |
Apr 11, 2024 | 7.700 | 7.820 | 7.550 | 7.700 | 64,922 | +0.08(+1.05%) |
Apr 10, 2024 | 7.510 | 7.785 | 7.300 | 7.620 | 164,836 | -0.22(-2.81%) |
Apr 09, 2024 | 7.280 | 8.133 | 7.280 | 7.840 | 149,973 | +0.58(+7.99%) |
Apr 08, 2024 | 7.260 | 7.406 | 7.120 | 7.260 | 86,706 | +0.06(+0.83%) |
Apr 05, 2024 | 7.130 | 7.365 | 7.100 | 7.200 | 113,959 | +0.03(+0.42%) |
Apr 04, 2024 | 7.420 | 7.810 | 7.130 | 7.170 | 150,324 | -0.13(-1.78%) |
Apr 03, 2024 | 7.330 | 7.610 | 7.190 | 7.300 | 95,530 | -0.10(-1.35%) |
Apr 02, 2024 | 7.530 | 7.680 | 7.360 | 7.400 | 141,695 | -0.36(-4.64%) |
Apr 01, 2024 | 7.950 | 7.950 | 7.450 | 7.760 | 110,811 | -0.09(-1.15%) |
Mar 28, 2024 | 7.700 | 7.930 | 7.290 | 7.850 | 323,835 | +0.15(+1.95%) |
Mar 27, 2024 | 7.810 | 8.070 | 7.600 | 7.700 | 140,008 | +0.07(+0.92%) |
Mar 26, 2024 | 8.150 | 8.160 | 7.610 | 7.630 | 124,908 | -0.27(-3.42%) |
Mar 25, 2024 | 8.300 | 8.500 | 7.860 | 7.900 | 88,234 | -0.52(-6.18%) |
Mar 22, 2024 | 8.550 | 8.740 | 8.400 | 8.420 | 160,756 | -0.13(-1.52%) |
Mar 21, 2024 | 8.430 | 8.650 | 8.350 | 8.550 | 167,230 | +0.19(+2.27%) |
Mar 20, 2024 | 7.370 | 8.530 | 7.370 | 8.360 | 307,953 | +0.88(+11.76%) |
Mar 19, 2024 | 7.100 | 7.590 | 7.100 | 7.480 | 1,246,545 | +0.39(+5.50%) |
Mar 18, 2024 | 7.150 | 7.270 | 6.970 | 7.090 | 303,843 | -0.11(-1.53%) |
Mar 15, 2024 | 7.290 | 7.510 | 7.080 | 7.200 | 1,941,797 | -0.26(-3.49%) |
Mar 14, 2024 | 7.780 | 7.824 | 7.390 | 7.460 | 138,421 | -0.46(-5.81%) |
Mar 13, 2024 | 7.950 | 8.160 | 7.860 | 7.920 | 112,856 | -0.06(-0.75%) |
Mar 12, 2024 | 8.110 | 8.190 | 7.840 | 7.980 | 158,582 | -0.19(-2.33%) |
Mar 11, 2024 | 8.400 | 8.570 | 8.120 | 8.170 | 89,732 | -0.21(-2.51%) |
Mar 08, 2024 | 8.950 | 9.010 | 8.360 | 8.380 | 265,559 | -0.36(-4.12%) |
Mar 07, 2024 | 9.000 | 9.045 | 8.610 | 8.740 | 149,023 | -0.26(-2.89%) |
Mar 06, 2024 | 9.100 | 9.188 | 8.910 | 9.000 | 106,656 | +0.00(+0.00%) |
Mar 05, 2024 | 8.940 | 9.110 | 8.850 | 9.000 | 248,758 | +0.01(+0.11%) |
Mar 04, 2024 | 9.120 | 9.240 | 8.890 | 8.990 | 122,169 | -0.25(-2.71%) |
Mar 01, 2024 | 9.170 | 9.467 | 8.950 | 9.240 | 86,969 | +0.17(+1.87%) |
Feb 29, 2024 | 9.360 | 9.380 | 8.850 | 9.070 | 104,081 | -0.06(-0.66%) |
Feb 28, 2024 | 8.630 | 9.720 | 8.580 | 9.130 | 163,781 | +0.39(+4.46%) |
Feb 27, 2024 | 8.790 | 8.960 | 8.610 | 8.740 | 148,479 | +0.00(+0.00%) |
Feb 26, 2024 | 9.030 | 9.260 | 8.500 | 8.740 | 73,878 | -0.15(-1.69%) |
Feb 23, 2024 | 8.700 | 9.090 | 8.500 | 8.890 | 313,834 | +0.16(+1.83%) |
Feb 22, 2024 | 8.790 | 8.990 | 8.640 | 8.730 | 84,184 | -0.07(-0.80%) |
Feb 21, 2024 | 8.620 | 8.960 | 8.515 | 8.800 | 91,161 | +0.15(+1.73%) |
Feb 20, 2024 | 8.840 | 8.990 | 8.510 | 8.650 | 120,650 | -0.19(-2.15%) |
Feb 16, 2024 | 8.690 | 9.090 | 8.620 | 8.840 | 108,426 | +0.14(+1.61%) |
Feb 15, 2024 | 8.250 | 8.740 | 8.000 | 8.700 | 99,199 | +0.54(+6.62%) |
Feb 14, 2024 | 8.130 | 8.320 | 7.955 | 8.160 | 95,741 | +0.15(+1.87%) |
Feb 13, 2024 | 8.490 | 8.600 | 7.910 | 8.010 | 185,940 | -0.88(-9.90%) |
Feb 12, 2024 | 8.680 | 9.090 | 8.680 | 8.890 | 131,739 | +0.26(+3.01%) |
Feb 09, 2024 | 8.210 | 8.680 | 8.180 | 8.630 | 106,809 | +0.43(+5.24%) |
Feb 08, 2024 | 8.060 | 8.230 | 7.810 | 8.200 | 146,155 | +0.20(+2.50%) |
Feb 07, 2024 | 8.200 | 8.230 | 7.950 | 8.000 | 79,754 | -0.19(-2.32%) |
Feb 06, 2024 | 7.760 | 8.245 | 7.700 | 8.190 | 90,163 | +0.42(+5.41%) |
Feb 05, 2024 | 7.700 | 7.870 | 7.430 | 7.770 | 128,072 | +0.00(+0.00%) |
Feb 02, 2024 | 7.730 | 8.060 | 7.210 | 7.770 | 217,748 | +0.00(+0.00%) |
Feb 01, 2024 | 7.830 | 7.940 | 7.570 | 7.770 | 116,032 | +0.07(+0.91%) |
Jan 31, 2024 | 8.100 | 8.170 | 7.680 | 7.700 | 82,513 | -0.41(-5.06%) |
Jan 30, 2024 | 7.990 | 8.130 | 7.880 | 8.110 | 63,479 | +0.14(+1.76%) |
Jan 29, 2024 | 7.650 | 8.070 | 7.570 | 7.970 | 126,343 | +0.38(+5.01%) |
Jan 26, 2024 | 7.630 | 7.690 | 7.510 | 7.590 | 86,360 | +0.02(+0.26%) |
Jan 25, 2024 | 7.550 | 7.610 | 7.350 | 7.570 | 113,638 | +0.09(+1.20%) |
Jan 24, 2024 | 7.780 | 7.780 | 7.350 | 7.480 | 201,122 | -0.16(-2.09%) |
Jan 23, 2024 | 7.640 | 8.000 | 7.600 | 7.640 | 137,263 | -0.38(-4.74%) |
Jan 22, 2024 | 7.790 | 8.030 | 7.680 | 8.020 | 104,410 | +0.31(+4.02%) |
Jan 19, 2024 | 7.780 | 7.780 | 7.500 | 7.710 | 69,469 | -0.03(-0.39%) |
Jan 18, 2024 | 7.830 | 7.880 | 7.590 | 7.740 | 88,563 | -0.11(-1.40%) |
Jan 17, 2024 | 7.880 | 8.020 | 7.590 | 7.850 | 185,980 | -0.22(-2.73%) |
Jan 16, 2024 | 8.270 | 8.370 | 7.870 | 8.070 | 84,457 | -0.30(-3.58%) |
Jan 12, 2024 | 8.630 | 8.848 | 8.230 | 8.370 | 136,150 | -0.15(-1.76%) |
Jan 11, 2024 | 8.730 | 8.730 | 8.400 | 8.520 | 79,193 | -0.30(-3.40%) |
Jan 10, 2024 | 8.930 | 9.150 | 8.560 | 8.820 | 77,483 | -0.13(-1.45%) |
Jan 09, 2024 | 9.380 | 9.380 | 8.690 | 8.950 | 133,394 | -0.06(-0.67%) |
Jan 08, 2024 | 8.880 | 9.010 | 8.670 | 9.010 | 71,708 | +0.16(+1.81%) |
Jan 05, 2024 | 8.970 | 9.180 | 8.710 | 8.850 | 96,898 | -0.12(-1.34%) |
Jan 04, 2024 | 9.050 | 9.201 | 8.790 | 8.970 | 263,295 | -0.03(-0.33%) |
Jan 03, 2024 | 9.000 | 9.300 | 8.940 | 9.000 | 103,772 | -0.03(-0.33%) |
Jan 02, 2024 | 8.780 | 9.210 | 8.700 | 9.030 | 98,948 | +0.17(+1.92%) |
Dec 29, 2023 | 8.980 | 9.110 | 8.810 | 8.860 | 176,424 | -0.18(-1.99%) |
Dec 28, 2023 | 9.120 | 9.260 | 8.980 | 9.040 | 87,009 | -0.05(-0.55%) |
Dec 27, 2023 | 9.030 | 9.310 | 8.880 | 9.090 | 117,004 | +0.10(+1.11%) |
Dec 26, 2023 | 8.710 | 9.060 | 8.710 | 8.990 | 156,195 | +0.27(+3.10%) |
Dec 22, 2023 | 8.400 | 8.915 | 8.117 | 8.720 | 312,003 | +0.42(+5.06%) |
Dec 21, 2023 | 8.460 | 8.650 | 8.185 | 8.300 | 128,067 | -0.16(-1.89%) |
Dec 20, 2023 | 8.750 | 8.970 | 8.430 | 8.460 | 224,469 | -0.42(-4.73%) |
Dec 19, 2023 | 8.900 | 9.060 | 8.850 | 8.880 | 174,510 | -0.02(-0.22%) |
Dec 18, 2023 | 9.000 | 9.015 | 8.800 | 8.900 | 135,934 | -0.10(-1.11%) |
Dec 15, 2023 | 8.870 | 9.145 | 8.760 | 9.000 | 1,049,578 | +0.15(+1.69%) |
Dec 14, 2023 | 8.680 | 8.940 | 8.600 | 8.850 | 133,215 | +0.18(+2.08%) |
Dec 13, 2023 | 8.280 | 8.720 | 8.240 | 8.670 | 200,697 | +0.36(+4.33%) |
Dec 12, 2023 | 8.090 | 8.390 | 7.900 | 8.310 | 86,412 | +0.30(+3.75%) |
Dec 11, 2023 | 8.750 | 8.790 | 7.940 | 8.010 | 192,277 | -0.74(-8.46%) |
Dec 08, 2023 | 8.550 | 8.830 | 8.530 | 8.750 | 182,517 | +0.12(+1.39%) |
Dec 07, 2023 | 8.630 | 8.665 | 8.530 | 8.630 | 110,741 | +0.07(+0.82%) |
Dec 06, 2023 | 8.420 | 8.635 | 8.370 | 8.560 | 202,083 | +0.14(+1.66%) |
Dec 05, 2023 | 8.310 | 8.470 | 8.070 | 8.420 | 183,757 | +0.09(+1.08%) |
Dec 04, 2023 | 8.200 | 8.435 | 8.080 | 8.330 | 208,149 | +0.15(+1.83%) |
Dec 01, 2023 | 8.000 | 8.250 | 7.940 | 8.180 | 184,395 | +0.16(+2.00%) |
Nov 30, 2023 | 8.080 | 8.200 | 7.950 | 8.020 | 214,979 | -0.03(-0.37%) |
Nov 29, 2023 | 8.000 | 8.120 | 7.940 | 8.050 | 103,133 | +0.07(+0.88%) |
Nov 28, 2023 | 8.000 | 8.080 | 7.890 | 7.980 | 158,022 | -0.01(-0.13%) |
Nov 27, 2023 | 7.980 | 8.162 | 7.850 | 7.990 | 127,701 | -0.04(-0.50%) |
Nov 24, 2023 | 8.030 | 8.190 | 7.890 | 8.030 | 70,817 | +0.05(+0.63%) |
Nov 22, 2023 | 8.120 | 8.200 | 7.820 | 7.980 | 105,312 | -0.01(-0.13%) |
Nov 21, 2023 | 8.230 | 8.230 | 7.880 | 7.990 | 127,238 | -0.32(-3.85%) |
Nov 20, 2023 | 8.170 | 8.390 | 7.960 | 8.310 | 199,763 | +0.21(+2.59%) |
Nov 17, 2023 | 8.100 | 8.214 | 7.540 | 8.100 | 181,659 | +0.03(+0.37%) |
Nov 16, 2023 | 8.180 | 8.200 | 7.855 | 8.070 | 208,478 | -0.02(-0.25%) |
Nov 15, 2023 | 7.960 | 8.190 | 7.800 | 8.090 | 179,940 | +0.10(+1.25%) |
Nov 14, 2023 | 8.000 | 8.040 | 7.575 | 7.990 | 290,993 | +0.24(+3.10%) |
Nov 13, 2023 | 7.930 | 7.990 | 7.640 | 7.750 | 277,094 | +0.06(+0.78%) |
Nov 10, 2023 | 7.630 | 7.850 | 6.990 | 7.690 | 347,425 | +0.67(+9.54%) |
Nov 09, 2023 | 7.310 | 7.390 | 6.890 | 7.020 | 223,491 | -0.34(-4.62%) |
Nov 08, 2023 | 7.580 | 7.580 | 7.010 | 7.360 | 561,289 | -0.06(-0.81%) |
Nov 07, 2023 | 8.050 | 8.380 | 5.990 | 7.420 | 3,894,739 | -3.58(-32.55%) |
Nov 06, 2023 | 11.71 | 12.35 | 10.46 | 11.00 | 201,817 | -0.98(-8.18%) |
Nov 03, 2023 | 10.49 | 11.99 | 10.49 | 11.98 | 147,152 | +1.66(+16.09%) |
Nov 02, 2023 | 9.060 | 10.97 | 8.860 | 10.32 | 99,672 | +1.35(+15.05%) |
Nov 01, 2023 | 8.010 | 9.320 | 8.010 | 8.970 | 54,235 | +0.81(+9.93%) |
Oct 31, 2023 | 7.410 | 8.220 | 7.410 | 8.160 | 65,020 | +0.69(+9.24%) |
Oct 30, 2023 | 6.800 | 7.590 | 6.600 | 7.470 | 111,830 | +0.22(+3.03%) |
Oct 27, 2023 | 7.770 | 7.770 | 7.170 | 7.250 | 56,138 | -0.40(-5.23%) |
Oct 26, 2023 | 7.800 | 7.985 | 7.310 | 7.650 | 57,917 | -0.25(-3.16%) |
Oct 25, 2023 | 8.600 | 9.000 | 7.800 | 7.900 | 111,640 | -0.75(-8.67%) |
Oct 24, 2023 | 8.520 | 8.770 | 8.070 | 8.650 | 86,776 | +0.15(+1.76%) |
Oct 23, 2023 | 8.340 | 8.915 | 8.195 | 8.500 | 64,965 | +0.10(+1.19%) |
Oct 20, 2023 | 8.480 | 8.590 | 8.215 | 8.400 | 71,280 | -0.07(-0.83%) |
Oct 19, 2023 | 8.620 | 8.680 | 7.900 | 8.470 | 87,301 | -0.05(-0.59%) |
Oct 18, 2023 | 8.550 | 8.710 | 8.345 | 8.520 | 61,730 | -0.08(-0.93%) |
Oct 17, 2023 | 8.190 | 8.785 | 8.190 | 8.600 | 100,171 | +0.14(+1.65%) |
Oct 16, 2023 | 8.530 | 8.640 | 8.265 | 8.460 | 44,871 | -0.01(-0.12%) |
Oct 13, 2023 | 8.390 | 8.635 | 8.280 | 8.470 | 83,093 | -0.03(-0.35%) |
Oct 12, 2023 | 8.810 | 8.810 | 8.370 | 8.500 | 72,595 | -0.35(-3.95%) |
Oct 11, 2023 | 8.840 | 9.200 | 8.691 | 8.850 | 38,172 | +0.03(+0.28%) |
Oct 10, 2023 | 8.460 | 8.920 | 8.440 | 8.825 | 57,362 | +0.27(+3.22%) |
Oct 09, 2023 | 8.880 | 8.880 | 8.080 | 8.550 | 37,811 | -0.44(-4.89%) |
Oct 06, 2023 | 8.880 | 9.085 | 8.290 | 8.990 | 103,958 | +0.27(+3.10%) |
Oct 05, 2023 | 8.670 | 8.900 | 8.515 | 8.720 | 65,872 | +0.03(+0.35%) |
Oct 04, 2023 | 8.570 | 8.790 | 8.330 | 8.690 | 56,263 | +0.12(+1.40%) |
Oct 03, 2023 | 8.100 | 8.670 | 7.940 | 8.570 | 68,553 | +0.27(+3.25%) |
Oct 02, 2023 | 8.910 | 8.996 | 8.200 | 8.300 | 50,218 | -0.67(-7.47%) |
Sep 29, 2023 | 9.350 | 9.355 | 8.960 | 8.970 | 44,150 | -0.17(-1.86%) |
Sep 28, 2023 | 9.260 | 9.375 | 9.060 | 9.140 | 43,429 | -0.09(-0.98%) |
Sep 27, 2023 | 9.500 | 9.705 | 9.210 | 9.230 | 39,433 | -0.06(-0.65%) |
Sep 26, 2023 | 9.400 | 9.760 | 9.280 | 9.290 | 28,733 | -0.11(-1.17%) |
Sep 25, 2023 | 9.270 | 9.760 | 9.150 | 9.400 | 44,954 | +0.15(+1.62%) |
Sep 22, 2023 | 9.250 | 9.363 | 9.010 | 9.250 | 54,074 | +0.02(+0.22%) |
Sep 21, 2023 | 9.440 | 9.760 | 9.120 | 9.230 | 64,766 | -0.49(-5.04%) |
Sep 20, 2023 | 9.900 | 10.05 | 9.670 | 9.720 | 73,879 | +0.00(+0.00%) |
Sep 19, 2023 | 9.450 | 10.21 | 9.450 | 9.720 | 58,989 | +0.24(+2.53%) |
Sep 18, 2023 | 9.400 | 9.670 | 9.110 | 9.480 | 90,994 | +0.07(+0.74%) |
Sep 15, 2023 | 9.770 | 10.30 | 9.270 | 9.410 | 123,444 | -0.42(-4.27%) |
Sep 14, 2023 | 10.14 | 10.39 | 9.415 | 9.830 | 44,250 | -0.26(-2.58%) |
Sep 13, 2023 | 10.31 | 10.40 | 10.08 | 10.09 | 34,194 | -0.12(-1.18%) |
Sep 12, 2023 | 10.33 | 10.37 | 9.990 | 10.21 | 49,205 | -0.11(-1.07%) |
Sep 11, 2023 | 10.00 | 10.47 | 9.760 | 10.32 | 35,185 | +0.46(+4.67%) |
Sep 08, 2023 | 9.920 | 9.960 | 9.300 | 9.860 | 62,700 | +0.07(+0.72%) |
Sep 07, 2023 | 10.42 | 10.42 | 9.300 | 9.790 | 72,995 | -0.62(-5.96%) |
Sep 06, 2023 | 10.28 | 10.47 | 9.810 | 10.41 | 45,271 | +0.14(+1.36%) |
Sep 05, 2023 | 10.42 | 10.63 | 9.900 | 10.27 | 59,151 | -0.17(-1.63%) |
Sep 01, 2023 | 10.44 | 10.60 | 10.19 | 10.44 | 42,008 | +0.06(+0.58%) |
Aug 31, 2023 | 10.57 | 10.79 | 10.28 | 10.38 | 61,648 | -0.23(-2.17%) |
Aug 30, 2023 | 10.31 | 11.00 | 10.25 | 10.61 | 36,115 | +0.24(+2.31%) |
Aug 29, 2023 | 9.990 | 10.60 | 9.990 | 10.37 | 60,412 | +0.28(+2.78%) |
Aug 28, 2023 | 10.42 | 10.42 | 9.960 | 10.09 | 36,390 | -0.18(-1.75%) |
Aug 25, 2023 | 10.03 | 10.39 | 9.780 | 10.27 | 24,875 | +0.26(+2.60%) |
Aug 24, 2023 | 10.57 | 10.65 | 9.960 | 10.01 | 37,072 | -0.61(-5.74%) |
Aug 23, 2023 | 10.38 | 10.75 | 10.33 | 10.62 | 55,237 | +0.17(+1.63%) |
Aug 22, 2023 | 10.21 | 10.49 | 10.16 | 10.45 | 50,299 | +0.25(+2.45%) |
Aug 21, 2023 | 10.08 | 10.46 | 9.900 | 10.20 | 51,185 | +0.11(+1.09%) |
Aug 18, 2023 | 9.890 | 10.27 | 9.890 | 10.09 | 37,727 | +0.09(+0.90%) |
Aug 17, 2023 | 10.03 | 10.24 | 9.820 | 10.00 | 49,793 | +0.01(+0.10%) |
Aug 16, 2023 | 10.15 | 10.36 | 9.860 | 9.990 | 75,531 | -0.21(-2.06%) |
Aug 15, 2023 | 10.87 | 11.16 | 10.10 | 10.20 | 27,179 | -0.55(-5.12%) |
Aug 14, 2023 | 10.70 | 11.15 | 10.30 | 10.75 | 95,088 | +0.04(+0.37%) |
Aug 11, 2023 | 10.57 | 11.20 | 10.44 | 10.71 | 73,338 | -0.03(-0.28%) |
Aug 10, 2023 | 10.97 | 11.32 | 10.35 | 10.74 | 53,714 | -0.27(-2.45%) |
Aug 09, 2023 | 11.92 | 11.94 | 10.86 | 11.01 | 73,724 | -0.78(-6.62%) |
Aug 08, 2023 | 11.36 | 11.96 | 11.33 | 11.79 | 24,125 | +0.41(+3.60%) |
Aug 07, 2023 | 11.16 | 11.72 | 11.01 | 11.38 | 31,915 | +0.16(+1.43%) |
Aug 04, 2023 | 11.30 | 11.30 | 10.97 | 11.22 | 57,400 | +0.06(+0.54%) |
Aug 03, 2023 | 11.34 | 11.46 | 11.04 | 11.16 | 20,544 | -0.14(-1.24%) |
Aug 02, 2023 | 11.85 | 11.92 | 11.25 | 11.30 | 29,201 | -0.57(-4.80%) |
Aug 01, 2023 | 11.90 | 11.90 | 11.77 | 11.87 | 40,295 | -0.03(-0.25%) |
Jul 31, 2023 | 11.81 | 12.04 | 11.72 | 11.90 | 82,324 | +0.12(+1.02%) |
Jul 28, 2023 | 12.02 | 12.44 | 11.72 | 11.78 | 67,477 | -0.15(-1.26%) |
Jul 27, 2023 | 11.66 | 12.35 | 11.66 | 11.93 | 90,007 | +0.46(+4.01%) |
Jul 26, 2023 | 11.35 | 11.56 | 11.29 | 11.47 | 17,350 | +0.12(+1.06%) |
Jul 25, 2023 | 11.58 | 11.58 | 11.04 | 11.35 | 18,430 | -0.26(-2.24%) |
Jul 24, 2023 | 11.75 | 12.17 | 11.39 | 11.61 | 24,735 | -0.20(-1.69%) |
Jul 21, 2023 | 12.03 | 12.08 | 11.70 | 11.81 | 42,019 | -0.12(-1.01%) |
Jul 20, 2023 | 11.56 | 12.06 | 11.20 | 11.93 | 42,956 | +0.24(+2.05%) |
Jul 19, 2023 | 12.18 | 12.29 | 11.58 | 11.69 | 73,114 | -0.50(-4.10%) |
Jul 18, 2023 | 12.20 | 12.31 | 12.13 | 12.19 | 31,729 | +0.04(+0.33%) |
Jul 17, 2023 | 12.21 | 12.45 | 12.08 | 12.15 | 45,628 | -0.06(-0.49%) |
Jul 14, 2023 | 12.28 | 12.50 | 12.10 | 12.21 | 78,150 | -0.17(-1.37%) |
Jul 13, 2023 | 12.24 | 12.47 | 12.16 | 12.38 | 37,948 | +0.14(+1.14%) |
Jul 12, 2023 | 12.17 | 12.24 | 11.94 | 12.24 | 35,837 | +0.26(+2.17%) |
Jul 11, 2023 | 12.01 | 12.19 | 11.91 | 11.98 | 49,402 | +0.14(+1.18%) |
Jul 10, 2023 | 11.57 | 12.02 | 11.44 | 11.84 | 32,158 | +0.21(+1.81%) |
Jul 07, 2023 | 12.02 | 12.03 | 11.61 | 11.63 | 33,789 | -0.38(-3.16%) |
Jul 06, 2023 | 11.98 | 12.09 | 11.64 | 12.01 | 26,987 | -0.09(-0.74%) |
Jul 05, 2023 | 12.17 | 12.45 | 11.93 | 12.10 | 43,757 | -0.19(-1.55%) |
Jul 03, 2023 | 12.33 | 12.44 | 12.23 | 12.29 | 12,555 | -0.06(-0.49%) |
Jun 30, 2023 | 12.30 | 12.46 | 12.15 | 12.35 | 108,441 | +0.04(+0.32%) |
Jun 29, 2023 | 12.35 | 12.81 | 12.24 | 12.31 | 56,597 | -0.05(-0.40%) |
Jun 28, 2023 | 12.04 | 12.46 | 11.93 | 12.36 | 38,798 | +0.27(+2.23%) |
Jun 27, 2023 | 11.59 | 12.34 | 11.54 | 12.09 | 72,812 | +0.50(+4.31%) |
Jun 26, 2023 | 12.48 | 12.76 | 11.52 | 11.59 | 97,887 | -1.01(-8.02%) |
Jun 23, 2023 | 12.30 | 12.76 | 12.30 | 12.60 | 1,393,548 | +0.07(+0.56%) |
Jun 22, 2023 | 12.66 | 12.78 | 12.48 | 12.53 | 47,678 | -0.08(-0.63%) |
Jun 21, 2023 | 12.75 | 12.81 | 12.51 | 12.61 | 47,930 | -0.20(-1.56%) |
Jun 20, 2023 | 12.69 | 12.86 | 12.52 | 12.81 | 86,740 | +0.12(+0.95%) |
Jun 16, 2023 | 12.84 | 12.84 | 12.40 | 12.69 | 137,871 | +0.08(+0.63%) |