Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.340 | 8.180 | 7.290 | 8.010 | 1,380,641 | +0.72(+9.88%) |
May 30, 2024 | 7.800 | 7.800 | 6.940 | 7.290 | 1,665,386 | -0.42(-5.45%) |
May 29, 2024 | 8.280 | 8.290 | 7.600 | 7.710 | 1,381,327 | -0.70(-8.32%) |
May 28, 2024 | 8.290 | 8.450 | 8.140 | 8.410 | 1,252,977 | +0.19(+2.31%) |
May 24, 2024 | 7.520 | 8.290 | 7.360 | 8.220 | 1,001,724 | +0.73(+9.75%) |
May 23, 2024 | 8.060 | 8.060 | 7.260 | 7.490 | 1,134,274 | -0.54(-6.72%) |
May 22, 2024 | 7.930 | 8.290 | 7.910 | 8.030 | 1,021,853 | +0.11(+1.39%) |
May 21, 2024 | 7.750 | 8.020 | 7.650 | 7.920 | 1,278,841 | +0.08(+1.02%) |
May 20, 2024 | 7.480 | 7.880 | 7.450 | 7.840 | 690,391 | +0.40(+5.38%) |
May 17, 2024 | 7.580 | 7.650 | 7.360 | 7.440 | 785,477 | -0.03(-0.40%) |
May 16, 2024 | 7.730 | 7.810 | 7.410 | 7.470 | 652,863 | -0.25(-3.24%) |
May 15, 2024 | 7.570 | 7.870 | 7.370 | 7.720 | 628,974 | +0.37(+5.03%) |
May 14, 2024 | 7.500 | 7.820 | 7.320 | 7.350 | 652,263 | +0.00(+0.00%) |
May 13, 2024 | 7.680 | 7.880 | 7.220 | 7.350 | 1,467,862 | -0.21(-2.78%) |
May 10, 2024 | 7.990 | 8.060 | 7.440 | 7.560 | 820,904 | -0.36(-4.55%) |
May 09, 2024 | 7.680 | 8.060 | 7.500 | 7.920 | 1,291,082 | +0.32(+4.21%) |
May 08, 2024 | 7.750 | 7.830 | 7.425 | 7.600 | 1,299,195 | -0.16(-2.06%) |
May 07, 2024 | 7.390 | 7.800 | 7.230 | 7.760 | 811,296 | +0.19(+2.51%) |
May 06, 2024 | 7.590 | 7.710 | 7.395 | 7.570 | 1,079,833 | +0.04(+0.53%) |
May 03, 2024 | 7.330 | 7.720 | 7.330 | 7.530 | 846,307 | +0.24(+3.29%) |
May 02, 2024 | 6.990 | 7.425 | 6.940 | 7.290 | 1,157,205 | +0.36(+5.19%) |
May 01, 2024 | 6.500 | 7.257 | 6.460 | 6.930 | 2,649,834 | +0.43(+6.62%) |
Apr 30, 2024 | 6.600 | 6.672 | 6.430 | 6.500 | 1,654,166 | -0.21(-3.13%) |
Apr 29, 2024 | 6.120 | 6.760 | 6.100 | 6.710 | 1,892,478 | +0.69(+11.46%) |
Apr 26, 2024 | 6.020 | 6.160 | 5.945 | 6.020 | 912,165 | +0.01(+0.17%) |
Apr 25, 2024 | 6.400 | 6.430 | 5.880 | 6.010 | 1,211,985 | -0.53(-8.10%) |
Apr 24, 2024 | 6.950 | 7.115 | 6.540 | 6.540 | 1,775,037 | -0.42(-6.03%) |
Apr 23, 2024 | 7.130 | 7.400 | 6.960 | 6.960 | 1,209,832 | -0.16(-2.25%) |
Apr 22, 2024 | 6.710 | 7.250 | 6.640 | 7.120 | 891,876 | +0.41(+6.11%) |
Apr 19, 2024 | 6.580 | 6.920 | 6.445 | 6.710 | 1,518,302 | +0.10(+1.51%) |
Apr 18, 2024 | 6.510 | 6.670 | 6.440 | 6.610 | 1,061,527 | +0.08(+1.23%) |
Apr 17, 2024 | 6.520 | 6.580 | 6.390 | 6.530 | 2,008,780 | +0.07(+1.08%) |
Apr 16, 2024 | 6.500 | 6.510 | 6.250 | 6.460 | 1,035,007 | -0.04(-0.62%) |
Apr 15, 2024 | 6.460 | 6.710 | 6.395 | 6.500 | 1,671,208 | -0.01(-0.15%) |
Apr 12, 2024 | 6.550 | 6.610 | 6.380 | 6.510 | 1,134,415 | -0.04(-0.61%) |
Apr 11, 2024 | 6.750 | 6.800 | 6.255 | 6.550 | 1,429,628 | -0.10(-1.50%) |
Apr 10, 2024 | 6.740 | 6.740 | 6.350 | 6.650 | 1,630,884 | -0.34(-4.86%) |
Apr 09, 2024 | 6.500 | 7.060 | 6.220 | 6.990 | 1,212,863 | +0.47(+7.21%) |
Apr 08, 2024 | 6.720 | 6.790 | 6.510 | 6.520 | 505,034 | -0.19(-2.83%) |
Apr 05, 2024 | 6.820 | 6.890 | 6.480 | 6.710 | 958,419 | -0.19(-2.75%) |
Apr 04, 2024 | 6.950 | 7.180 | 6.770 | 6.900 | 1,330,940 | +0.01(+0.15%) |
Apr 03, 2024 | 6.660 | 6.900 | 6.520 | 6.890 | 1,017,345 | +0.14(+2.07%) |
Apr 02, 2024 | 6.700 | 6.800 | 6.270 | 6.750 | 1,630,997 | -0.15(-2.17%) |
Apr 01, 2024 | 6.730 | 6.970 | 6.360 | 6.900 | 1,555,174 | +0.18(+2.68%) |
Mar 28, 2024 | 6.540 | 6.770 | 6.710 | 6.720 | 2,244,200 | +0.20(+3.07%) |
Mar 27, 2024 | 5.930 | 6.530 | 5.880 | 6.520 | 1,725,826 | +0.68(+11.74%) |
Mar 26, 2024 | 5.830 | 6.040 | 5.790 | 5.835 | 1,090,593 | +0.05(+0.95%) |
Mar 25, 2024 | 6.330 | 6.420 | 5.730 | 5.780 | 1,655,962 | -0.61(-9.55%) |
Mar 22, 2024 | 6.650 | 6.760 | 6.390 | 6.390 | 787,628 | -0.28(-4.20%) |
Mar 21, 2024 | 6.900 | 7.010 | 6.650 | 6.670 | 1,164,658 | -0.16(-2.34%) |
Mar 20, 2024 | 6.730 | 7.050 | 6.480 | 6.830 | 1,104,095 | +0.10(+1.49%) |
Mar 19, 2024 | 6.620 | 6.770 | 6.510 | 6.730 | 1,377,178 | -0.01(-0.15%) |
Mar 18, 2024 | 6.840 | 6.970 | 6.650 | 6.740 | 1,994,986 | -0.31(-4.40%) |
Mar 15, 2024 | 6.530 | 7.380 | 6.525 | 7.050 | 6,274,017 | +0.51(+7.80%) |
Mar 14, 2024 | 6.680 | 6.825 | 6.405 | 6.540 | 1,959,139 | -0.02(-0.30%) |
Mar 13, 2024 | 6.380 | 6.810 | 6.380 | 6.560 | 1,202,396 | +0.21(+3.31%) |
Mar 12, 2024 | 6.570 | 6.570 | 6.190 | 6.350 | 1,327,530 | -0.15(-2.31%) |
Mar 11, 2024 | 6.610 | 6.705 | 6.470 | 6.500 | 1,537,139 | -0.09(-1.37%) |
Mar 08, 2024 | 6.780 | 7.010 | 6.505 | 6.590 | 1,381,374 | -0.13(-1.93%) |
Mar 07, 2024 | 6.950 | 7.050 | 6.690 | 6.720 | 1,235,278 | -0.17(-2.47%) |
Mar 06, 2024 | 7.120 | 7.130 | 6.745 | 6.890 | 1,928,782 | -0.14(-1.99%) |
Mar 05, 2024 | 6.950 | 7.310 | 6.900 | 7.030 | 1,492,952 | -0.02(-0.28%) |
Mar 04, 2024 | 7.280 | 7.440 | 7.000 | 7.050 | 2,491,787 | -0.18(-2.49%) |
Mar 01, 2024 | 7.050 | 7.375 | 6.990 | 7.230 | 1,951,662 | +0.23(+3.29%) |
Feb 29, 2024 | 7.570 | 7.720 | 6.870 | 7.000 | 3,407,401 | -0.34(-4.63%) |
Feb 28, 2024 | 7.360 | 7.630 | 7.130 | 7.340 | 2,165,350 | -0.15(-2.00%) |
Feb 27, 2024 | 7.850 | 7.987 | 7.400 | 7.490 | 2,460,992 | -0.01(-0.13%) |
Feb 26, 2024 | 7.250 | 7.840 | 7.180 | 7.500 | 2,965,494 | +0.06(+0.81%) |
Feb 23, 2024 | 8.850 | 8.890 | 7.280 | 7.440 | 5,155,830 | -1.51(-16.87%) |
Feb 22, 2024 | 8.460 | 10.26 | 8.310 | 8.950 | 14,255,886 | +0.39(+4.56%) |
Feb 21, 2024 | 8.480 | 8.832 | 8.160 | 8.560 | 2,268,307 | -0.03(-0.35%) |
Feb 20, 2024 | 8.820 | 9.438 | 8.245 | 8.590 | 2,848,801 | -0.43(-4.77%) |
Feb 16, 2024 | 8.850 | 9.360 | 8.640 | 9.020 | 1,691,950 | +0.14(+1.58%) |
Feb 15, 2024 | 8.750 | 9.580 | 8.480 | 8.880 | 4,043,781 | +0.18(+2.07%) |
Feb 14, 2024 | 8.550 | 9.415 | 7.950 | 8.700 | 10,735,288 | +3.24(+59.34%) |
Feb 13, 2024 | 5.620 | 5.660 | 5.370 | 5.460 | 1,027,878 | -0.33(-5.70%) |
Feb 12, 2024 | 5.860 | 6.150 | 5.660 | 5.790 | 2,008,354 | -0.09(-1.53%) |
Feb 09, 2024 | 6.400 | 6.617 | 5.715 | 5.880 | 1,660,979 | -0.50(-7.84%) |
Feb 08, 2024 | 6.290 | 6.550 | 5.962 | 6.380 | 1,365,029 | +0.43(+7.23%) |
Feb 07, 2024 | 6.010 | 6.200 | 5.700 | 5.950 | 1,770,195 | -0.08(-1.33%) |
Feb 06, 2024 | 5.630 | 6.410 | 5.490 | 6.030 | 2,992,029 | +0.33(+5.79%) |
Feb 05, 2024 | 4.790 | 5.730 | 4.620 | 5.700 | 3,060,612 | +0.90(+18.75%) |
Feb 02, 2024 | 4.380 | 4.850 | 4.300 | 4.800 | 1,745,017 | +0.32(+7.14%) |
Feb 01, 2024 | 4.430 | 4.600 | 4.365 | 4.480 | 891,114 | +0.05(+1.13%) |
Jan 31, 2024 | 4.430 | 4.670 | 4.295 | 4.430 | 1,939,143 | +0.00(+0.00%) |
Jan 30, 2024 | 4.520 | 4.540 | 4.340 | 4.430 | 913,197 | -0.11(-2.42%) |
Jan 29, 2024 | 4.370 | 4.590 | 4.280 | 4.540 | 2,319,721 | +0.17(+3.77%) |
Jan 26, 2024 | 4.490 | 4.500 | 4.300 | 4.375 | 1,173,291 | -0.05(-1.24%) |
Jan 25, 2024 | 4.470 | 4.550 | 4.345 | 4.430 | 830,711 | +0.00(+0.00%) |
Jan 24, 2024 | 4.730 | 4.730 | 4.430 | 4.430 | 690,257 | -0.20(-4.32%) |
Jan 23, 2024 | 4.770 | 4.850 | 4.460 | 4.630 | 1,072,819 | -0.07(-1.49%) |
Jan 22, 2024 | 4.600 | 4.750 | 4.550 | 4.700 | 1,123,641 | +0.11(+2.40%) |
Jan 19, 2024 | 4.670 | 4.720 | 4.560 | 4.590 | 1,640,280 | -0.02(-0.43%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.530 | 4.610 | 1,676,169 | -0.27(-5.53%) |
Jan 17, 2024 | 4.620 | 4.900 | 4.570 | 4.880 | 2,813,007 | +0.16(+3.39%) |
Jan 16, 2024 | 5.000 | 4.960 | 4.680 | 4.720 | 1,985,702 | -0.34(-6.72%) |
Jan 12, 2024 | 5.370 | 5.500 | 4.900 | 5.060 | 3,729,610 | -0.28(-5.24%) |
Jan 11, 2024 | 5.230 | 5.410 | 5.040 | 5.340 | 1,626,628 | +0.01(+0.19%) |
Jan 10, 2024 | 5.230 | 5.489 | 5.150 | 5.330 | 2,119,047 | +0.08(+1.52%) |
Jan 09, 2024 | 5.580 | 5.580 | 5.140 | 5.250 | 1,177,281 | -0.44(-7.73%) |
Jan 08, 2024 | 5.130 | 5.700 | 5.061 | 5.690 | 942,968 | +0.52(+10.06%) |
Jan 05, 2024 | 5.670 | 5.765 | 5.125 | 5.170 | 932,286 | -0.54(-9.46%) |
Jan 04, 2024 | 5.880 | 5.955 | 5.590 | 5.710 | 1,025,546 | -0.14(-2.39%) |
Jan 03, 2024 | 6.180 | 6.180 | 5.785 | 5.850 | 1,586,775 | -0.39(-6.25%) |
Jan 02, 2024 | 5.840 | 6.710 | 5.730 | 6.240 | 1,464,615 | +0.36(+6.12%) |
Dec 29, 2023 | 6.080 | 6.080 | 5.850 | 5.880 | 851,394 | -0.17(-2.81%) |
Dec 28, 2023 | 5.850 | 6.110 | 5.830 | 6.050 | 1,038,329 | +0.18(+3.07%) |
Dec 27, 2023 | 5.740 | 5.890 | 5.690 | 5.870 | 794,638 | +0.14(+2.44%) |
Dec 26, 2023 | 5.750 | 5.915 | 5.662 | 5.730 | 1,946,093 | -0.01(-0.17%) |
Dec 22, 2023 | 5.600 | 5.830 | 5.540 | 5.740 | 1,042,894 | +0.24(+4.36%) |
Dec 21, 2023 | 5.230 | 5.580 | 5.230 | 5.500 | 1,194,903 | +0.34(+6.59%) |
Dec 20, 2023 | 5.030 | 5.460 | 4.950 | 5.160 | 3,156,305 | +0.10(+1.98%) |
Dec 19, 2023 | 4.550 | 5.130 | 4.530 | 5.060 | 2,695,350 | +0.55(+12.20%) |
Dec 18, 2023 | 4.920 | 4.920 | 4.450 | 4.510 | 1,910,964 | -0.37(-7.58%) |
Dec 15, 2023 | 5.000 | 5.030 | 4.645 | 4.880 | 3,944,590 | -0.08(-1.61%) |
Dec 14, 2023 | 4.450 | 5.050 | 4.435 | 4.960 | 2,827,354 | +0.53(+11.96%) |
Dec 13, 2023 | 4.450 | 4.649 | 4.310 | 4.430 | 3,317,108 | -0.02(-0.45%) |
Dec 12, 2023 | 4.040 | 4.620 | 3.900 | 4.450 | 6,092,947 | +0.39(+9.61%) |
Dec 11, 2023 | 4.290 | 4.590 | 3.670 | 4.060 | 20,983,728 | -4.58(-53.01%) |
Dec 08, 2023 | 8.980 | 9.550 | 8.580 | 8.640 | 1,434,999 | -0.13(-1.48%) |
Dec 07, 2023 | 8.660 | 8.960 | 8.585 | 8.770 | 1,209,576 | +0.17(+1.98%) |
Dec 06, 2023 | 8.480 | 8.800 | 8.340 | 8.600 | 891,847 | +0.24(+2.87%) |
Dec 05, 2023 | 8.190 | 8.460 | 8.100 | 8.360 | 783,849 | +0.09(+1.09%) |
Dec 04, 2023 | 7.940 | 8.700 | 7.830 | 8.270 | 1,195,999 | +0.30(+3.76%) |
Dec 01, 2023 | 7.680 | 8.050 | 7.410 | 7.970 | 816,753 | +0.30(+3.91%) |
Nov 30, 2023 | 7.600 | 7.890 | 7.500 | 7.670 | 1,276,426 | +0.22(+2.95%) |
Nov 29, 2023 | 7.080 | 7.535 | 6.900 | 7.450 | 2,469,487 | +0.40(+5.67%) |
Nov 28, 2023 | 6.690 | 7.090 | 6.540 | 7.050 | 2,444,420 | +0.32(+4.75%) |
Nov 27, 2023 | 6.650 | 6.860 | 6.440 | 6.730 | 1,415,878 | +0.04(+0.60%) |
Nov 24, 2023 | 6.520 | 6.710 | 6.480 | 6.690 | 484,668 | +0.17(+2.61%) |
Nov 22, 2023 | 6.940 | 6.940 | 6.430 | 6.520 | 955,301 | -0.36(-5.23%) |
Nov 21, 2023 | 7.500 | 7.500 | 6.870 | 6.880 | 757,494 | -0.65(-8.63%) |
Nov 20, 2023 | 8.000 | 8.150 | 7.520 | 7.530 | 903,630 | -0.45(-5.64%) |
Nov 17, 2023 | 7.400 | 8.050 | 7.365 | 7.980 | 1,154,828 | +0.60(+8.13%) |
Nov 16, 2023 | 7.640 | 7.710 | 7.260 | 7.380 | 958,413 | -0.30(-3.91%) |
Nov 15, 2023 | 7.180 | 7.750 | 7.180 | 7.680 | 3,271,987 | +0.47(+6.52%) |
Nov 14, 2023 | 7.060 | 7.270 | 7.050 | 7.210 | 1,221,148 | +0.51(+7.61%) |
Nov 13, 2023 | 6.800 | 6.860 | 6.480 | 6.700 | 765,842 | -0.20(-2.90%) |
Nov 10, 2023 | 7.190 | 7.190 | 6.710 | 6.900 | 570,906 | -0.27(-3.83%) |
Nov 09, 2023 | 7.450 | 7.490 | 7.165 | 7.175 | 475,550 | -0.18(-2.45%) |
Nov 08, 2023 | 8.510 | 8.510 | 7.210 | 7.355 | 1,261,855 | -1.14(-13.47%) |
Nov 07, 2023 | 8.430 | 8.600 | 8.360 | 8.500 | 1,274,430 | +0.15(+1.80%) |
Nov 06, 2023 | 8.520 | 8.705 | 8.350 | 8.350 | 957,406 | -0.16(-1.88%) |
Nov 03, 2023 | 8.700 | 8.970 | 8.460 | 8.510 | 1,676,804 | -0.05(-0.58%) |
Nov 02, 2023 | 8.230 | 8.670 | 8.200 | 8.560 | 1,236,466 | +0.37(+4.52%) |
Nov 01, 2023 | 8.160 | 8.270 | 8.080 | 8.190 | 739,068 | +0.03(+0.37%) |
Oct 31, 2023 | 8.190 | 8.340 | 8.150 | 8.160 | 1,355,047 | -0.10(-1.21%) |
Oct 30, 2023 | 8.340 | 8.570 | 8.200 | 8.260 | 425,584 | +0.03(+0.36%) |
Oct 27, 2023 | 8.830 | 8.895 | 8.210 | 8.230 | 749,664 | -0.58(-6.58%) |
Oct 26, 2023 | 8.790 | 8.980 | 8.675 | 8.810 | 1,524,846 | +0.08(+0.92%) |
Oct 25, 2023 | 9.000 | 9.070 | 8.720 | 8.730 | 591,853 | -0.37(-4.07%) |
Oct 24, 2023 | 9.010 | 9.300 | 9.010 | 9.100 | 885,167 | +0.19(+2.13%) |
Oct 23, 2023 | 8.810 | 9.090 | 8.650 | 8.910 | 620,686 | +0.08(+0.91%) |
Oct 20, 2023 | 9.020 | 9.160 | 8.810 | 8.830 | 595,898 | -0.16(-1.78%) |
Oct 19, 2023 | 9.080 | 9.220 | 8.930 | 8.990 | 779,952 | -0.08(-0.88%) |
Oct 18, 2023 | 9.250 | 9.320 | 8.860 | 9.070 | 1,512,263 | -0.28(-2.99%) |
Oct 17, 2023 | 9.390 | 9.760 | 9.285 | 9.350 | 485,083 | -0.09(-0.95%) |
Oct 16, 2023 | 9.550 | 9.630 | 9.200 | 9.440 | 1,020,006 | -0.08(-0.84%) |
Oct 13, 2023 | 9.330 | 9.725 | 9.190 | 9.520 | 471,948 | +0.21(+2.26%) |
Oct 12, 2023 | 9.710 | 9.730 | 9.300 | 9.310 | 808,472 | -0.42(-4.32%) |
Oct 11, 2023 | 9.860 | 9.975 | 9.600 | 9.730 | 328,541 | -0.14(-1.42%) |
Oct 10, 2023 | 9.860 | 10.11 | 9.850 | 9.870 | 333,995 | -0.01(-0.10%) |
Oct 09, 2023 | 9.960 | 10.12 | 9.760 | 9.880 | 550,161 | -0.20(-1.98%) |
Oct 06, 2023 | 9.850 | 10.26 | 9.620 | 10.08 | 366,723 | +0.12(+1.20%) |
Oct 05, 2023 | 9.420 | 10.05 | 9.375 | 9.960 | 938,515 | +0.47(+4.95%) |
Oct 04, 2023 | 9.600 | 9.600 | 9.230 | 9.490 | 427,258 | -0.10(-1.04%) |
Oct 03, 2023 | 9.420 | 9.710 | 9.230 | 9.590 | 594,989 | +0.04(+0.42%) |
Oct 02, 2023 | 9.700 | 9.730 | 9.440 | 9.550 | 671,011 | -0.20(-2.05%) |
Sep 29, 2023 | 9.870 | 9.880 | 9.600 | 9.750 | 323,402 | -0.05(-0.51%) |
Sep 28, 2023 | 9.730 | 9.800 | 9.550 | 9.800 | 326,745 | -0.01(-0.10%) |
Sep 27, 2023 | 9.720 | 9.880 | 9.480 | 9.810 | 543,971 | +0.12(+1.24%) |
Sep 26, 2023 | 9.950 | 10.26 | 9.665 | 9.690 | 591,646 | -0.28(-2.81%) |
Sep 25, 2023 | 9.950 | 10.07 | 9.920 | 9.970 | 1,631,992 | -0.05(-0.50%) |
Sep 22, 2023 | 10.26 | 10.26 | 9.990 | 10.02 | 1,099,937 | -0.25(-2.43%) |
Sep 21, 2023 | 9.880 | 10.30 | 9.700 | 10.27 | 909,385 | +0.30(+3.01%) |
Sep 20, 2023 | 10.66 | 10.66 | 9.910 | 9.970 | 1,013,023 | -0.73(-6.82%) |
Sep 19, 2023 | 10.73 | 10.80 | 10.46 | 10.70 | 538,932 | -0.03(-0.28%) |
Sep 18, 2023 | 11.74 | 11.83 | 10.55 | 10.73 | 923,729 | -1.03(-8.76%) |
Sep 15, 2023 | 11.72 | 11.83 | 11.52 | 11.76 | 2,741,874 | +0.04(+0.34%) |
Sep 14, 2023 | 11.56 | 11.95 | 11.54 | 11.72 | 827,149 | +0.22(+1.91%) |
Sep 13, 2023 | 12.20 | 12.28 | 11.49 | 11.50 | 461,464 | -0.68(-5.58%) |
Sep 12, 2023 | 12.12 | 12.48 | 12.00 | 12.18 | 525,702 | -0.03(-0.25%) |
Sep 11, 2023 | 12.31 | 12.39 | 12.07 | 12.21 | 355,026 | -0.06(-0.49%) |
Sep 08, 2023 | 12.05 | 12.28 | 11.84 | 12.27 | 975,293 | +0.20(+1.66%) |
Sep 07, 2023 | 12.49 | 12.65 | 11.99 | 12.07 | 1,031,160 | -0.54(-4.28%) |
Sep 06, 2023 | 12.80 | 12.83 | 12.43 | 12.61 | 621,892 | -0.19(-1.48%) |
Sep 05, 2023 | 12.92 | 13.23 | 12.72 | 12.80 | 708,699 | -0.18(-1.39%) |
Sep 01, 2023 | 12.33 | 13.14 | 12.33 | 12.98 | 874,831 | +0.77(+6.31%) |
Aug 31, 2023 | 12.26 | 12.41 | 12.18 | 12.21 | 504,266 | -0.02(-0.16%) |
Aug 30, 2023 | 12.14 | 12.30 | 12.07 | 12.23 | 457,489 | +0.02(+0.16%) |
Aug 29, 2023 | 12.19 | 12.35 | 12.12 | 12.21 | 236,370 | -0.01(-0.08%) |
Aug 28, 2023 | 12.21 | 12.41 | 12.10 | 12.22 | 357,642 | +0.07(+0.58%) |
Aug 25, 2023 | 12.07 | 12.25 | 11.91 | 12.15 | 386,496 | +0.10(+0.83%) |
Aug 24, 2023 | 12.19 | 12.27 | 12.02 | 12.05 | 381,261 | +0.04(+0.33%) |
Aug 23, 2023 | 12.16 | 12.41 | 11.96 | 12.01 | 326,240 | -0.09(-0.74%) |
Aug 22, 2023 | 11.96 | 12.19 | 11.94 | 12.10 | 586,117 | +0.15(+1.26%) |
Aug 21, 2023 | 11.67 | 12.06 | 11.52 | 11.95 | 262,368 | +0.27(+2.31%) |
Aug 18, 2023 | 11.25 | 11.83 | 11.22 | 11.68 | 328,385 | +0.17(+1.48%) |
Aug 17, 2023 | 11.80 | 11.91 | 11.49 | 11.51 | 300,193 | -0.28(-2.37%) |
Aug 16, 2023 | 12.27 | 12.44 | 11.72 | 11.79 | 426,080 | -0.50(-4.07%) |
Aug 15, 2023 | 12.12 | 12.35 | 11.90 | 12.29 | 728,171 | +0.17(+1.40%) |
Aug 14, 2023 | 11.92 | 12.28 | 11.69 | 12.12 | 918,105 | +0.12(+1.00%) |
Aug 11, 2023 | 11.97 | 12.47 | 11.81 | 12.00 | 1,204,172 | -0.03(-0.25%) |
Aug 10, 2023 | 11.84 | 12.05 | 11.75 | 12.03 | 2,276,178 | +0.20(+1.69%) |
Aug 09, 2023 | 11.86 | 12.21 | 11.62 | 11.83 | 788,751 | -0.04(-0.34%) |
Aug 08, 2023 | 10.83 | 11.91 | 10.37 | 11.87 | 2,541,980 | +0.84(+7.62%) |
Aug 07, 2023 | 11.52 | 11.76 | 10.93 | 11.03 | 658,690 | -0.48(-4.17%) |
Aug 04, 2023 | 12.14 | 12.27 | 11.36 | 11.51 | 1,134,284 | -0.59(-4.88%) |
Aug 03, 2023 | 12.45 | 12.56 | 11.99 | 12.10 | 756,246 | -0.42(-3.35%) |
Aug 02, 2023 | 13.30 | 13.34 | 12.31 | 12.52 | 829,912 | -0.82(-6.15%) |
Aug 01, 2023 | 12.99 | 13.36 | 12.70 | 13.34 | 512,212 | +0.35(+2.69%) |
Jul 31, 2023 | 12.69 | 13.13 | 12.69 | 12.99 | 402,847 | +0.28(+2.20%) |
Jul 28, 2023 | 12.32 | 12.80 | 12.21 | 12.71 | 441,745 | +0.51(+4.18%) |
Jul 27, 2023 | 12.29 | 12.35 | 12.10 | 12.20 | 465,044 | +0.03(+0.25%) |
Jul 26, 2023 | 12.19 | 12.38 | 12.04 | 12.17 | 643,943 | -0.07(-0.57%) |
Jul 25, 2023 | 12.46 | 12.55 | 12.00 | 12.24 | 371,180 | -0.28(-2.24%) |
Jul 24, 2023 | 12.23 | 12.54 | 12.02 | 12.52 | 527,652 | +0.31(+2.54%) |
Jul 21, 2023 | 12.29 | 12.58 | 12.13 | 12.21 | 328,847 | +0.08(+0.66%) |
Jul 20, 2023 | 12.58 | 12.64 | 11.85 | 12.13 | 559,300 | -0.48(-3.81%) |
Jul 19, 2023 | 12.39 | 12.76 | 12.39 | 12.61 | 448,528 | +0.25(+2.02%) |
Jul 18, 2023 | 12.47 | 12.75 | 12.12 | 12.36 | 442,562 | -0.12(-0.96%) |
Jul 17, 2023 | 12.61 | 13.11 | 12.46 | 12.48 | 376,278 | -0.05(-0.40%) |
Jul 14, 2023 | 12.34 | 12.71 | 12.18 | 12.53 | 478,706 | +0.19(+1.54%) |
Jul 13, 2023 | 12.74 | 12.77 | 12.31 | 12.34 | 292,711 | -0.33(-2.60%) |
Jul 12, 2023 | 12.64 | 12.69 | 12.33 | 12.67 | 351,462 | +0.25(+2.01%) |
Jul 11, 2023 | 12.58 | 12.58 | 12.20 | 12.42 | 307,320 | +0.00(+0.00%) |
Jul 10, 2023 | 12.35 | 12.58 | 12.00 | 12.42 | 488,585 | +0.06(+0.49%) |
Jul 07, 2023 | 12.04 | 12.38 | 11.98 | 12.36 | 307,195 | +0.34(+2.83%) |
Jul 06, 2023 | 12.18 | 12.18 | 11.87 | 12.02 | 474,219 | -0.28(-2.28%) |
Jul 05, 2023 | 11.95 | 12.43 | 11.90 | 12.30 | 424,687 | +0.34(+2.84%) |
Jul 03, 2023 | 11.82 | 12.05 | 11.74 | 11.96 | 237,291 | +0.12(+1.01%) |
Jun 30, 2023 | 11.67 | 12.00 | 11.57 | 11.84 | 460,945 | +0.27(+2.33%) |
Jun 29, 2023 | 11.68 | 11.68 | 11.43 | 11.57 | 605,380 | -0.13(-1.11%) |
Jun 28, 2023 | 11.70 | 11.75 | 11.49 | 11.70 | 639,340 | +0.00(+0.00%) |
Jun 27, 2023 | 11.63 | 11.84 | 11.41 | 11.70 | 459,889 | +0.12(+1.04%) |
Jun 26, 2023 | 12.06 | 12.07 | 11.51 | 11.58 | 592,391 | -0.51(-4.22%) |
Jun 23, 2023 | 11.90 | 12.26 | 11.87 | 12.09 | 3,179,973 | +0.10(+0.83%) |
Jun 22, 2023 | 11.97 | 12.26 | 11.87 | 11.99 | 755,450 | -0.06(-0.50%) |
Jun 21, 2023 | 12.09 | 12.26 | 11.89 | 12.05 | 580,886 | -0.21(-1.71%) |
Jun 20, 2023 | 12.17 | 12.35 | 11.87 | 12.26 | 559,366 | +0.12(+0.99%) |
Jun 16, 2023 | 12.83 | 12.84 | 12.12 | 12.14 | 1,535,211 | -0.47(-3.73%) |
Jun 15, 2023 | 12.97 | 13.01 | 12.46 | 12.61 | 823,201 | -0.24(-1.87%) |
Jun 14, 2023 | 13.18 | 13.50 | 12.61 | 12.85 | 803,124 | +0.01(+0.08%) |
Jun 13, 2023 | 12.33 | 13.05 | 12.33 | 12.84 | 881,231 | +0.59(+4.82%) |
Jun 12, 2023 | 12.15 | 12.60 | 11.86 | 12.25 | 1,076,800 | +0.24(+2.00%) |
Jun 09, 2023 | 11.48 | 12.07 | 11.25 | 12.01 | 989,882 | +0.51(+4.43%) |
Jun 08, 2023 | 11.58 | 11.75 | 11.31 | 11.50 | 1,796,083 | -0.20(-1.71%) |
Jun 07, 2023 | 12.23 | 12.62 | 11.69 | 11.70 | 3,299,488 | -1.33(-10.21%) |
Jun 06, 2023 | 13.17 | 13.36 | 12.99 | 13.03 | 466,565 | -0.21(-1.59%) |
Jun 05, 2023 | 12.93 | 13.28 | 12.49 | 13.24 | 539,330 | +0.27(+2.08%) |
Jun 02, 2023 | 12.96 | 13.00 | 12.59 | 12.97 | 383,794 | +0.25(+1.97%) |