Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 1,419,619 | -0.11(-0.41%) |
Apr 29, 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 2,703,008 | +1.82(+7.19%) |
Apr 26, 2024 | 19.27 | 25.71 | 19.27 | 25.30 | 4,747,729 | +6.05(+31.43%) |
Apr 25, 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 1,550,075 | +0.36(+1.91%) |
Apr 24, 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 1,173,726 | +2.22(+13.32%) |
Apr 23, 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 966,393 | +1.04(+6.65%) |
Apr 22, 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 953,700 | -0.03(-0.19%) |
Apr 19, 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 1,179,332 | -2.40(-13.29%) |
Apr 18, 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 702,320 | +0.18(+1.01%) |
Apr 17, 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 1,260,647 | +0.56(+3.23%) |
Apr 16, 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 3,354,348 | +0.77(+4.65%) |
Apr 15, 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 202,457 | -0.12(-0.72%) |
Apr 12, 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 185,126 | -0.70(-4.03%) |
Apr 11, 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 227,921 | +0.31(+1.82%) |
Apr 10, 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 233,314 | +0.03(+0.18%) |
Apr 09, 2024 | 17.16 | 17.93 | 16.91 | 17.03 | 469,571 | +0.03(+0.18%) |
Apr 08, 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 491,807 | -0.02(-0.12%) |
Apr 05, 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 247,968 | +0.34(+2.04%) |
Apr 04, 2024 | 17.33 | 17.64 | 16.56 | 16.68 | 234,808 | -0.52(-3.02%) |
Apr 03, 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 214,253 | +0.21(+1.24%) |
Apr 02, 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 277,482 | -0.66(-3.74%) |
Apr 01, 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 177,238 | +0.61(+3.58%) |
Mar 28, 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 394,192 | -0.69(-3.89%) |
Mar 27, 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 287,345 | +0.95(+5.66%) |
Mar 26, 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 299,670 | -0.15(-0.89%) |
Mar 25, 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 290,225 | +0.35(+2.11%) |
Mar 22, 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 213,994 | +0.24(+1.47%) |
Mar 21, 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 546,168 | +0.81(+5.22%) |
Mar 20, 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 236,806 | +0.03(+0.19%) |
Mar 19, 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 301,782 | +0.18(+1.17%) |
Mar 18, 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 583,766 | -0.61(-3.83%) |
Mar 15, 2024 | 16.87 | 17.07 | 15.78 | 15.93 | 1,879,981 | -0.98(-5.80%) |
Mar 14, 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 384,708 | -0.07(-0.41%) |
Mar 13, 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 333,408 | +0.04(+0.24%) |
Mar 12, 2024 | 16.06 | 17.01 | 15.92 | 16.94 | 358,852 | +0.87(+5.41%) |
Mar 11, 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 301,868 | -0.72(-4.29%) |
Mar 08, 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 345,441 | +0.44(+2.69%) |
Mar 07, 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 648,830 | -1.43(-8.04%) |
Mar 06, 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 535,133 | -0.31(-1.71%) |
Mar 05, 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 219,262 | -0.21(-1.15%) |
Mar 04, 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 230,292 | -0.21(-1.13%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 453,165 | +0.04(+0.22%) |
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 413,142 | +0.39(+2.16%) |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 876,709 | +0.10(+0.56%) |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 248,689 | +0.13(+0.73%) |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 285,987 | -0.15(-0.83%) |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 477,155 | +0.46(+2.62%) |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 362,855 | +0.47(+2.75%) |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 488,561 | -0.33(-1.90%) |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 400,721 | -0.83(-4.55%) |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 371,617 | -0.20(-1.09%) |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 415,579 | +0.72(+4.07%) |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 442,236 | -0.20(-1.12%) |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 339,556 | -1.11(-5.84%) |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 619,680 | +0.32(+1.71%) |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 782,919 | +0.71(+3.95%) |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 290,400 | -0.24(-1.32%) |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 584,341 | -0.24(-1.30%) |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 961,352 | +0.47(+2.61%) |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 509,944 | +0.25(+1.41%) |
Feb 02, 2024 | 17.48 | 18.11 | 16.74 | 17.75 | 838,200 | +0.24(+1.37%) |
Feb 01, 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 1,056,344 | +2.37(+15.65%) |
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 562,133 | +0.69(+4.78%) |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 575,618 | -0.24(-1.63%) |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 650,867 | +1.62(+12.39%) |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 233,731 | +0.07(+0.54%) |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 189,696 | +0.50(+4.00%) |
Jan 24, 2024 | 12.68 | 12.84 | 12.46 | 12.50 | 257,801 | +0.00(+0.00%) |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 314,127 | +0.09(+0.73%) |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 280,814 | +0.90(+7.82%) |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 283,620 | +0.96(+9.10%) |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 143,511 | +0.15(+1.44%) |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 127,528 | -0.08(-0.76%) |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 536,631 | -0.11(-1.04%) |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 87,464 | +0.18(+1.73%) |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 818,412 | -0.49(-4.50%) |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 131,988 | +0.17(+1.58%) |
Jan 09, 2024 | 10.69 | 10.82 | 10.21 | 10.73 | 281,351 | -0.10(-0.92%) |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 158,915 | +0.66(+6.49%) |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 170,446 | -0.29(-2.77%) |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 297,160 | +0.05(+0.48%) |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 158,943 | -0.18(-1.70%) |
Jan 02, 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 326,355 | +0.40(+3.93%) |
Dec 29, 2023 | 10.20 | 10.44 | 10.12 | 10.19 | 124,666 | -0.04(-0.39%) |
Dec 28, 2023 | 10.01 | 10.29 | 9.910 | 10.23 | 82,515 | +0.18(+1.79%) |
Dec 27, 2023 | 9.680 | 10.09 | 9.550 | 10.05 | 99,188 | +0.44(+4.58%) |
Dec 26, 2023 | 9.240 | 9.680 | 9.240 | 9.610 | 109,523 | +0.16(+1.69%) |
Dec 22, 2023 | 9.550 | 9.850 | 9.280 | 9.450 | 95,250 | -0.03(-0.32%) |
Dec 21, 2023 | 8.490 | 9.570 | 8.490 | 9.480 | 121,388 | +0.74(+8.47%) |
Dec 20, 2023 | 9.240 | 9.410 | 8.720 | 8.740 | 269,949 | -0.44(-4.79%) |
Dec 19, 2023 | 9.100 | 9.520 | 9.080 | 9.180 | 480,985 | +0.05(+0.55%) |
Dec 18, 2023 | 8.220 | 9.350 | 8.020 | 9.130 | 375,264 | +0.89(+10.80%) |
Dec 15, 2023 | 8.610 | 8.830 | 8.200 | 8.240 | 1,107,943 | -0.27(-3.17%) |
Dec 14, 2023 | 8.660 | 8.725 | 8.360 | 8.510 | 334,808 | +0.03(+0.35%) |
Dec 13, 2023 | 7.940 | 8.480 | 7.940 | 8.480 | 219,007 | +0.59(+7.48%) |
Dec 12, 2023 | 7.810 | 8.020 | 7.640 | 7.890 | 103,959 | -0.04(-0.50%) |
Dec 11, 2023 | 8.120 | 8.130 | 7.750 | 7.930 | 175,370 | -0.18(-2.22%) |
Dec 08, 2023 | 8.040 | 8.315 | 7.730 | 8.110 | 225,876 | +0.01(+0.12%) |
Dec 07, 2023 | 8.130 | 8.295 | 7.775 | 8.100 | 234,768 | -0.02(-0.25%) |
Dec 06, 2023 | 8.530 | 8.820 | 7.980 | 8.120 | 159,989 | -0.32(-3.79%) |
Dec 05, 2023 | 8.550 | 8.720 | 8.340 | 8.440 | 299,809 | -0.15(-1.75%) |
Dec 04, 2023 | 8.850 | 9.200 | 8.520 | 8.590 | 321,765 | -0.07(-0.81%) |
Dec 01, 2023 | 8.170 | 8.720 | 7.900 | 8.660 | 291,614 | +0.47(+5.74%) |
Nov 30, 2023 | 8.670 | 8.910 | 8.180 | 8.190 | 334,408 | -0.42(-4.88%) |
Nov 29, 2023 | 8.640 | 9.180 | 8.375 | 8.610 | 118,940 | +0.00(+0.00%) |
Nov 28, 2023 | 8.520 | 8.730 | 8.290 | 8.610 | 96,274 | +0.10(+1.18%) |
Nov 27, 2023 | 8.700 | 9.015 | 8.390 | 8.510 | 100,034 | -0.25(-2.85%) |
Nov 24, 2023 | 8.560 | 8.810 | 8.500 | 8.760 | 68,041 | +0.28(+3.30%) |
Nov 22, 2023 | 8.780 | 8.880 | 8.400 | 8.480 | 61,083 | -0.17(-1.97%) |
Nov 21, 2023 | 8.780 | 9.005 | 8.580 | 8.650 | 134,027 | -0.11(-1.26%) |
Nov 20, 2023 | 8.870 | 9.160 | 8.650 | 8.760 | 104,761 | -0.04(-0.45%) |
Nov 17, 2023 | 9.060 | 9.270 | 8.760 | 8.800 | 134,457 | -0.17(-1.90%) |
Nov 16, 2023 | 8.870 | 9.070 | 8.630 | 8.970 | 90,193 | +0.10(+1.13%) |
Nov 15, 2023 | 9.390 | 9.440 | 8.820 | 8.870 | 185,154 | -0.62(-6.53%) |
Nov 14, 2023 | 9.030 | 9.890 | 9.030 | 9.490 | 489,495 | +0.72(+8.21%) |
Nov 13, 2023 | 9.030 | 9.060 | 8.075 | 8.770 | 172,787 | -0.32(-3.52%) |
Nov 10, 2023 | 9.650 | 9.650 | 8.840 | 9.090 | 182,162 | -0.50(-5.21%) |
Nov 09, 2023 | 10.10 | 10.31 | 9.560 | 9.590 | 151,623 | -0.35(-3.52%) |
Nov 08, 2023 | 9.880 | 10.27 | 9.635 | 9.940 | 123,099 | +0.08(+0.81%) |
Nov 07, 2023 | 9.780 | 10.06 | 9.440 | 9.860 | 129,938 | +0.06(+0.61%) |
Nov 06, 2023 | 9.930 | 10.06 | 9.690 | 9.800 | 106,280 | -0.12(-1.21%) |
Nov 03, 2023 | 9.600 | 10.02 | 9.550 | 9.920 | 154,318 | +0.52(+5.53%) |
Nov 02, 2023 | 9.390 | 9.850 | 9.185 | 9.400 | 130,575 | +0.12(+1.29%) |
Nov 01, 2023 | 9.300 | 9.620 | 9.100 | 9.280 | 146,504 | -0.05(-0.54%) |
Oct 31, 2023 | 8.600 | 9.410 | 8.510 | 9.330 | 134,478 | +0.64(+7.36%) |
Oct 30, 2023 | 8.550 | 8.750 | 8.455 | 8.690 | 82,049 | +0.26(+3.08%) |
Oct 27, 2023 | 8.500 | 8.500 | 8.260 | 8.430 | 101,864 | -0.07(-0.82%) |
Oct 26, 2023 | 8.580 | 8.670 | 8.460 | 8.500 | 89,714 | -0.02(-0.23%) |
Oct 25, 2023 | 8.520 | 8.605 | 8.400 | 8.520 | 146,226 | -0.05(-0.58%) |
Oct 24, 2023 | 8.510 | 8.625 | 8.463 | 8.570 | 105,786 | +0.16(+1.90%) |
Oct 23, 2023 | 8.700 | 8.730 | 8.310 | 8.410 | 114,249 | -0.32(-3.67%) |
Oct 20, 2023 | 8.620 | 8.920 | 8.490 | 8.730 | 221,085 | +0.17(+1.99%) |
Oct 19, 2023 | 9.050 | 9.070 | 8.510 | 8.560 | 150,859 | -0.48(-5.31%) |
Oct 18, 2023 | 8.980 | 9.160 | 8.920 | 9.040 | 112,574 | +0.02(+0.22%) |
Oct 17, 2023 | 8.840 | 9.140 | 8.650 | 9.020 | 164,166 | +0.10(+1.12%) |
Oct 16, 2023 | 8.840 | 9.015 | 8.460 | 8.920 | 95,421 | +0.12(+1.36%) |
Oct 13, 2023 | 8.730 | 8.870 | 8.350 | 8.800 | 160,196 | +0.08(+0.92%) |
Oct 12, 2023 | 8.700 | 8.800 | 8.390 | 8.720 | 156,998 | +0.00(+0.00%) |
Oct 11, 2023 | 8.900 | 9.080 | 8.255 | 8.720 | 132,275 | -0.16(-1.80%) |
Oct 10, 2023 | 8.650 | 9.070 | 8.650 | 8.880 | 129,511 | +0.13(+1.49%) |
Oct 09, 2023 | 8.600 | 8.830 | 8.310 | 8.750 | 676,673 | -0.01(-0.11%) |
Oct 06, 2023 | 8.790 | 9.030 | 8.640 | 8.760 | 95,174 | +0.13(+1.51%) |
Oct 05, 2023 | 8.110 | 8.700 | 8.110 | 8.630 | 94,410 | +0.51(+6.28%) |
Oct 04, 2023 | 8.100 | 8.460 | 8.020 | 8.120 | 189,733 | -0.03(-0.37%) |
Oct 03, 2023 | 8.330 | 8.330 | 7.832 | 8.150 | 118,814 | -0.23(-2.74%) |
Oct 02, 2023 | 8.970 | 8.970 | 8.140 | 8.380 | 150,230 | -0.67(-7.40%) |
Sep 29, 2023 | 9.700 | 9.700 | 9.020 | 9.050 | 129,810 | -0.64(-6.60%) |
Sep 28, 2023 | 10.10 | 10.10 | 9.610 | 9.690 | 80,908 | -0.45(-4.44%) |
Sep 27, 2023 | 10.08 | 10.35 | 9.775 | 10.14 | 81,158 | +0.12(+1.20%) |
Sep 26, 2023 | 9.660 | 10.14 | 9.590 | 10.02 | 86,486 | +0.33(+3.41%) |
Sep 25, 2023 | 9.400 | 9.710 | 9.490 | 9.690 | 133,327 | +0.20(+2.11%) |
Sep 22, 2023 | 9.630 | 9.730 | 9.200 | 9.490 | 148,048 | -0.12(-1.25%) |
Sep 21, 2023 | 9.460 | 9.700 | 9.200 | 9.610 | 106,709 | +0.08(+0.84%) |
Sep 20, 2023 | 10.23 | 10.25 | 9.510 | 9.530 | 82,785 | -0.71(-6.93%) |
Sep 19, 2023 | 10.00 | 10.41 | 9.920 | 10.24 | 226,558 | +0.19(+1.89%) |
Sep 18, 2023 | 9.890 | 10.26 | 9.665 | 10.05 | 288,258 | +0.09(+0.90%) |
Sep 15, 2023 | 9.640 | 10.05 | 9.405 | 9.960 | 680,208 | +0.32(+3.32%) |
Sep 14, 2023 | 9.880 | 9.980 | 9.350 | 9.640 | 245,276 | -0.22(-2.23%) |
Sep 13, 2023 | 10.56 | 10.87 | 9.790 | 9.860 | 237,180 | -0.67(-6.36%) |
Sep 12, 2023 | 10.72 | 10.84 | 10.46 | 10.53 | 98,314 | -0.05(-0.47%) |
Sep 11, 2023 | 10.44 | 10.65 | 10.36 | 10.58 | 104,238 | +0.28(+2.72%) |
Sep 08, 2023 | 10.56 | 10.60 | 10.16 | 10.30 | 111,385 | -0.30(-2.83%) |
Sep 07, 2023 | 11.10 | 11.10 | 10.56 | 10.60 | 120,202 | -0.50(-4.50%) |
Sep 06, 2023 | 11.24 | 11.27 | 10.83 | 11.10 | 106,371 | -0.14(-1.25%) |
Sep 05, 2023 | 10.86 | 11.26 | 10.81 | 11.24 | 318,859 | +0.39(+3.59%) |
Sep 01, 2023 | 10.37 | 10.98 | 10.37 | 10.85 | 132,339 | +0.50(+4.83%) |
Aug 31, 2023 | 10.89 | 10.89 | 10.32 | 10.35 | 237,588 | -0.54(-4.96%) |
Aug 30, 2023 | 10.91 | 11.01 | 10.78 | 10.89 | 593,233 | -0.01(-0.09%) |
Aug 29, 2023 | 10.81 | 11.07 | 10.73 | 10.90 | 55,444 | +0.10(+0.93%) |
Aug 28, 2023 | 10.90 | 10.90 | 10.54 | 10.80 | 60,288 | -0.10(-0.92%) |
Aug 25, 2023 | 11.07 | 11.16 | 10.80 | 10.90 | 74,001 | -0.21(-1.89%) |
Aug 24, 2023 | 11.24 | 11.32 | 11.04 | 11.11 | 105,205 | -0.17(-1.51%) |
Aug 23, 2023 | 11.11 | 11.40 | 11.08 | 11.28 | 99,699 | +0.21(+1.90%) |
Aug 22, 2023 | 10.61 | 11.11 | 10.55 | 11.07 | 131,474 | +0.53(+5.03%) |
Aug 21, 2023 | 10.45 | 10.58 | 10.23 | 10.54 | 97,654 | +0.06(+0.57%) |
Aug 18, 2023 | 10.00 | 10.50 | 9.990 | 10.48 | 186,447 | +0.40(+3.97%) |
Aug 17, 2023 | 9.990 | 10.30 | 9.820 | 10.08 | 175,544 | +0.06(+0.60%) |
Aug 16, 2023 | 10.12 | 10.32 | 9.930 | 10.02 | 470,291 | -0.19(-1.86%) |
Aug 15, 2023 | 10.26 | 10.65 | 10.07 | 10.21 | 168,022 | -0.06(-0.58%) |
Aug 14, 2023 | 10.69 | 10.77 | 10.15 | 10.27 | 165,800 | -0.54(-5.00%) |
Aug 11, 2023 | 10.34 | 11.09 | 10.26 | 10.81 | 210,699 | +0.52(+5.05%) |
Aug 10, 2023 | 10.09 | 10.65 | 10.09 | 10.29 | 172,973 | -0.07(-0.68%) |
Aug 09, 2023 | 10.53 | 10.79 | 10.28 | 10.36 | 143,785 | -0.16(-1.52%) |
Aug 08, 2023 | 10.06 | 10.57 | 9.800 | 10.52 | 243,556 | +0.45(+4.47%) |
Aug 07, 2023 | 10.06 | 10.39 | 9.950 | 10.07 | 162,503 | +0.11(+1.10%) |
Aug 04, 2023 | 10.05 | 10.13 | 9.880 | 9.960 | 113,816 | -0.05(-0.50%) |
Aug 03, 2023 | 10.22 | 10.41 | 9.930 | 10.01 | 185,994 | -0.26(-2.53%) |
Aug 02, 2023 | 10.25 | 10.29 | 10.05 | 10.27 | 109,530 | -0.11(-1.06%) |
Aug 01, 2023 | 10.51 | 10.62 | 10.18 | 10.38 | 84,154 | -0.21(-1.98%) |
Jul 31, 2023 | 10.26 | 10.73 | 10.02 | 10.59 | 180,392 | +0.39(+3.82%) |
Jul 28, 2023 | 10.06 | 10.28 | 10.03 | 10.20 | 98,766 | +0.25(+2.51%) |
Jul 27, 2023 | 10.18 | 10.70 | 9.825 | 9.950 | 136,859 | -0.15(-1.49%) |
Jul 26, 2023 | 10.22 | 10.30 | 10.03 | 10.10 | 135,021 | -0.15(-1.46%) |
Jul 25, 2023 | 10.29 | 10.33 | 10.19 | 10.25 | 97,223 | -0.07(-0.68%) |
Jul 24, 2023 | 10.46 | 10.70 | 10.21 | 10.32 | 116,242 | -0.15(-1.43%) |
Jul 21, 2023 | 11.01 | 11.03 | 10.43 | 10.47 | 81,100 | -0.46(-4.21%) |
Jul 20, 2023 | 11.11 | 11.26 | 10.90 | 10.93 | 436,809 | -0.22(-1.97%) |
Jul 19, 2023 | 11.37 | 11.57 | 11.11 | 11.15 | 180,371 | -0.20(-1.76%) |
Jul 18, 2023 | 11.29 | 11.61 | 11.21 | 11.35 | 218,186 | +0.02(+0.18%) |
Jul 17, 2023 | 11.74 | 12.18 | 11.30 | 11.33 | 184,219 | -0.39(-3.33%) |
Jul 14, 2023 | 11.51 | 11.76 | 11.29 | 11.72 | 232,243 | +0.20(+1.74%) |
Jul 13, 2023 | 10.40 | 11.58 | 10.27 | 11.52 | 309,794 | +1.15(+11.09%) |
Jul 12, 2023 | 10.17 | 10.42 | 9.930 | 10.37 | 201,588 | +0.33(+3.29%) |
Jul 11, 2023 | 9.970 | 10.18 | 9.800 | 10.04 | 275,350 | +0.06(+0.60%) |
Jul 10, 2023 | 10.27 | 10.43 | 9.940 | 9.980 | 167,766 | -0.30(-2.92%) |
Jul 07, 2023 | 10.41 | 10.54 | 10.23 | 10.28 | 135,490 | -0.20(-1.91%) |
Jul 06, 2023 | 10.59 | 10.59 | 10.24 | 10.48 | 126,625 | -0.17(-1.60%) |
Jul 05, 2023 | 10.65 | 10.87 | 10.51 | 10.65 | 225,808 | -0.05(-0.47%) |
Jul 03, 2023 | 10.71 | 11.11 | 10.59 | 10.70 | 114,248 | -0.06(-0.56%) |
Jun 30, 2023 | 11.08 | 11.12 | 10.74 | 10.76 | 147,016 | -0.24(-2.18%) |
Jun 29, 2023 | 11.19 | 11.20 | 10.97 | 11.00 | 125,053 | -0.24(-2.14%) |
Jun 28, 2023 | 11.40 | 11.46 | 11.15 | 11.24 | 125,881 | -0.19(-1.66%) |
Jun 27, 2023 | 11.34 | 11.73 | 11.07 | 11.43 | 184,952 | +0.05(+0.48%) |
Jun 26, 2023 | 12.41 | 12.47 | 11.17 | 11.38 | 221,992 | -1.04(-8.41%) |
Jun 23, 2023 | 12.22 | 12.52 | 12.04 | 12.42 | 694,503 | +0.03(+0.24%) |
Jun 22, 2023 | 12.85 | 13.28 | 12.17 | 12.39 | 370,693 | -0.48(-3.73%) |
Jun 21, 2023 | 13.07 | 13.07 | 12.40 | 12.87 | 457,427 | -0.20(-1.53%) |
Jun 20, 2023 | 12.94 | 13.52 | 12.81 | 13.07 | 463,215 | +0.02(+0.15%) |
Jun 16, 2023 | 12.85 | 13.40 | 12.67 | 13.05 | 2,890,571 | +0.35(+2.76%) |
Jun 15, 2023 | 12.07 | 12.92 | 11.91 | 12.70 | 538,985 | +3.19(+33.54%) |
May 08, 2023 | 9.630 | 9.800 | 9.360 | 9.510 | 145,886 | -0.07(-0.73%) |
May 05, 2023 | 9.670 | 9.730 | 9.410 | 9.580 | 129,934 | -0.02(-0.21%) |
May 04, 2023 | 9.720 | 9.750 | 9.310 | 9.600 | 116,270 | -0.13(-1.34%) |
May 03, 2023 | 9.830 | 10.00 | 9.700 | 9.730 | 83,324 | -0.03(-0.31%) |
May 02, 2023 | 10.27 | 10.30 | 9.640 | 9.760 | 96,463 | -0.53(-5.15%) |