Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.05 | 11.55 | 11.05 | 11.15 | 2,499 | -0.19(-1.68%) |
May 30, 2024 | 11.15 | 11.55 | 11.15 | 11.34 | 1,507 | -0.18(-1.56%) |
May 29, 2024 | 11.62 | 11.64 | 11.15 | 11.52 | 4,800 | +0.03(+0.26%) |
May 28, 2024 | 11.12 | 12.10 | 11.12 | 11.49 | 3,507 | -0.11(-0.91%) |
May 24, 2024 | 11.51 | 11.60 | 11.35 | 11.60 | 2,434 | +0.36(+3.16%) |
May 23, 2024 | 11.70 | 11.70 | 11.16 | 11.24 | 6,207 | -0.57(-4.83%) |
May 22, 2024 | 11.88 | 11.98 | 11.80 | 11.81 | 4,403 | +0.11(+0.92%) |
May 21, 2024 | 11.97 | 11.97 | 11.70 | 11.70 | 5,440 | -0.31(-2.56%) |
May 20, 2024 | 12.36 | 12.40 | 11.63 | 12.01 | 9,644 | -0.51(-4.07%) |
May 17, 2024 | 12.49 | 12.61 | 12.39 | 12.52 | 5,648 | -0.06(-0.48%) |
May 16, 2024 | 12.58 | 12.58 | 12.34 | 12.58 | 1,898 | +0.00(+0.00%) |
May 15, 2024 | 12.54 | 12.60 | 12.45 | 12.58 | 12,072 | +0.03(+0.24%) |
May 14, 2024 | 12.46 | 12.55 | 12.46 | 12.55 | 6,276 | +0.09(+0.72%) |
May 13, 2024 | 12.51 | 12.60 | 12.46 | 12.46 | 8,014 | -0.09(-0.72%) |
May 10, 2024 | 12.45 | 12.55 | 12.40 | 12.55 | 6,582 | +0.05(+0.40%) |
May 09, 2024 | 12.43 | 12.50 | 12.33 | 12.50 | 2,611 | +0.02(+0.16%) |
May 08, 2024 | 12.55 | 12.55 | 12.39 | 12.48 | 2,946 | +0.02(+0.16%) |
May 07, 2024 | 12.27 | 12.60 | 12.21 | 12.46 | 7,522 | +0.09(+0.73%) |
May 06, 2024 | 11.88 | 12.48 | 11.82 | 12.37 | 6,556 | +0.35(+2.91%) |
May 03, 2024 | 12.42 | 12.44 | 11.95 | 12.02 | 4,525 | -0.46(-3.69%) |
May 02, 2024 | 12.50 | 12.50 | 12.26 | 12.48 | 9,815 | +0.00(+0.00%) |
May 01, 2024 | 12.37 | 12.49 | 12.32 | 12.48 | 10,015 | -0.01(-0.08%) |
Apr 30, 2024 | 12.35 | 12.50 | 12.35 | 12.49 | 4,981 | +0.05(+0.44%) |
Apr 29, 2024 | 12.17 | 12.50 | 12.17 | 12.44 | 12,654 | +0.31(+2.56%) |
Apr 26, 2024 | 12.00 | 12.25 | 11.85 | 12.12 | 55,734 | +0.04(+0.29%) |
Apr 25, 2024 | 12.37 | 12.37 | 11.76 | 12.09 | 76,934 | -0.05(-0.41%) |
Apr 24, 2024 | 11.94 | 12.25 | 11.71 | 12.14 | 173,270 | +0.07(+0.58%) |
Apr 23, 2024 | 11.50 | 12.25 | 11.38 | 12.07 | 11,519 | +0.47(+4.05%) |
Apr 22, 2024 | 10.90 | 11.65 | 10.90 | 11.60 | 13,377 | +0.78(+7.24%) |
Apr 19, 2024 | 10.41 | 11.65 | 10.41 | 10.82 | 17,652 | +0.29(+2.78%) |
Apr 18, 2024 | 9.830 | 10.57 | 9.700 | 10.52 | 16,870 | +0.70(+7.18%) |
Apr 17, 2024 | 9.950 | 9.950 | 9.780 | 9.820 | 1,291 | -0.10(-1.01%) |
Apr 16, 2024 | 9.900 | 9.930 | 9.568 | 9.920 | 2,436 | -0.03(-0.30%) |
Apr 15, 2024 | 9.890 | 10.00 | 9.700 | 9.950 | 3,936 | +0.00(+0.00%) |
Apr 12, 2024 | 9.550 | 9.957 | 9.350 | 9.950 | 7,901 | +0.51(+5.39%) |
Apr 11, 2024 | 9.020 | 10.00 | 9.020 | 9.441 | 41,121 | +0.44(+4.90%) |
Apr 10, 2024 | 8.660 | 9.200 | 8.660 | 9.000 | 26,471 | +0.30(+3.45%) |
Apr 09, 2024 | 9.000 | 9.010 | 8.620 | 8.700 | 11,008 | -0.40(-4.36%) |
Apr 08, 2024 | 9.130 | 9.130 | 9.096 | 9.096 | 875 | -0.08(-0.91%) |
Apr 05, 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 1,062 | -0.19(-2.03%) |
Apr 04, 2024 | 8.800 | 9.370 | 8.800 | 9.370 | 10,018 | +0.50(+5.70%) |
Apr 03, 2024 | 9.290 | 9.290 | 8.550 | 8.865 | 10,272 | -0.54(-5.69%) |
Apr 02, 2024 | 9.260 | 9.500 | 9.260 | 9.400 | 5,014 | +0.14(+1.57%) |
Apr 01, 2024 | 9.255 | 9.255 | 9.255 | 9.255 | 640 | -0.23(-2.48%) |
Mar 28, 2024 | 9.460 | 9.499 | 9.420 | 9.490 | 1,752 | -0.01(-0.11%) |
Mar 27, 2024 | 9.500 | 9.500 | 9.420 | 9.500 | 8,435 | -0.15(-1.55%) |
Mar 26, 2024 | 9.650 | 9.770 | 9.650 | 9.650 | 11,219 | -0.19(-1.96%) |
Mar 25, 2024 | 9.730 | 9.920 | 9.660 | 9.843 | 8,499 | +0.22(+2.32%) |
Mar 22, 2024 | 9.500 | 9.750 | 9.420 | 9.620 | 4,343 | +0.04(+0.42%) |
Mar 21, 2024 | 9.000 | 9.770 | 9.000 | 9.580 | 6,924 | +0.88(+10.11%) |
Mar 20, 2024 | 8.730 | 8.900 | 8.700 | 8.700 | 2,788 | +0.04(+0.46%) |
Mar 19, 2024 | 8.970 | 8.970 | 8.660 | 8.660 | 2,338 | -0.38(-4.20%) |
Mar 18, 2024 | 9.050 | 9.440 | 8.950 | 9.040 | 8,821 | -0.01(-0.11%) |
Mar 15, 2024 | 8.670 | 9.050 | 8.610 | 9.050 | 32,973 | +0.49(+5.72%) |
Mar 14, 2024 | 9.010 | 9.050 | 8.420 | 8.560 | 13,487 | -0.24(-2.73%) |
Mar 13, 2024 | 8.810 | 8.810 | 8.800 | 8.800 | 681 | -0.01(-0.11%) |
Mar 12, 2024 | 8.900 | 9.050 | 8.810 | 8.810 | 4,202 | -0.24(-2.65%) |
Mar 11, 2024 | 9.010 | 9.050 | 9.000 | 9.050 | 13,179 | +0.15(+1.69%) |
Mar 07, 2024 | 8.900 | 387 | -0.36(-3.84%) | |||
Mar 06, 2024 | 9.000 | 9.350 | 8.875 | 9.255 | 12,547 | +0.25(+2.72%) |
Mar 05, 2024 | 9.010 | 9.010 | 9.010 | 9.010 | 387 | +0.01(+0.11%) |
Mar 04, 2024 | 8.900 | 9.200 | 8.700 | 9.000 | 6,907 | +0.10(+1.12%) |
Mar 01, 2024 | 8.600 | 8.900 | 8.340 | 8.900 | 6,574 | -0.05(-0.56%) |
Feb 29, 2024 | 8.560 | 8.950 | 8.560 | 8.950 | 1,498 | +0.20(+2.29%) |
Feb 28, 2024 | 8.410 | 8.750 | 8.340 | 8.750 | 2,964 | +0.31(+3.67%) |
Feb 27, 2024 | 8.370 | 8.620 | 8.310 | 8.440 | 5,366 | +0.32(+3.89%) |
Feb 26, 2024 | 7.560 | 8.490 | 7.560 | 8.124 | 13,070 | +0.57(+7.60%) |
Feb 23, 2024 | 8.140 | 8.140 | 7.356 | 7.550 | 4,137 | -0.63(-7.70%) |
Feb 22, 2024 | 8.330 | 8.330 | 8.050 | 8.180 | 3,629 | -0.27(-3.20%) |
Feb 21, 2024 | 8.480 | 8.480 | 8.080 | 8.450 | 1,611 | -0.17(-1.95%) |
Feb 20, 2024 | 8.675 | 8.675 | 8.618 | 8.618 | 1,605 | +0.11(+1.27%) |
Feb 15, 2024 | 8.510 | 309 | -0.23(-2.63%) | |||
Feb 14, 2024 | 8.400 | 8.740 | 8.000 | 8.740 | 611 | +0.32(+3.80%) |
Feb 13, 2024 | 8.370 | 8.900 | 8.050 | 8.420 | 9,130 | +0.02(+0.24%) |
Feb 12, 2024 | 8.600 | 8.880 | 8.400 | 8.400 | 4,826 | -0.25(-2.89%) |
Feb 09, 2024 | 8.870 | 8.900 | 8.600 | 8.650 | 5,751 | -0.34(-3.78%) |
Feb 08, 2024 | 9.100 | 9.100 | 8.990 | 8.990 | 1,221 | -0.13(-1.43%) |
Feb 07, 2024 | 8.986 | 9.120 | 8.954 | 9.120 | 2,973 | +0.48(+5.56%) |
Feb 06, 2024 | 8.750 | 8.750 | 8.640 | 8.640 | 1,428 | -0.46(-5.05%) |
Feb 05, 2024 | 9.070 | 9.510 | 8.200 | 9.100 | 27,707 | -0.13(-1.41%) |
Feb 02, 2024 | 9.600 | 9.600 | 9.000 | 9.230 | 11,480 | -0.29(-3.05%) |
Jan 31, 2024 | 9.520 | 411 | -0.18(-1.86%) | |||
Jan 30, 2024 | 9.620 | 9.773 | 9.610 | 9.700 | 2,736 | +0.11(+1.15%) |
Jan 29, 2024 | 9.730 | 9.730 | 9.550 | 9.589 | 757 | -0.14(-1.45%) |
Jan 26, 2024 | 9.650 | 9.730 | 9.480 | 9.730 | 9,675 | +0.16(+1.67%) |
Jan 25, 2024 | 9.610 | 9.610 | 9.560 | 9.570 | 1,187 | +0.15(+1.59%) |
Jan 24, 2024 | 9.630 | 9.732 | 9.420 | 9.420 | 2,033 | -0.32(-3.29%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 1,100 | +0.15(+1.56%) |
Jan 22, 2024 | 9.640 | 9.700 | 9.500 | 9.590 | 3,842 | -0.05(-0.55%) |
Jan 19, 2024 | 9.680 | 9.778 | 9.643 | 9.643 | 1,562 | -0.10(-1.02%) |
Jan 18, 2024 | 9.742 | 9.742 | 9.742 | 9.742 | 426 | +0.20(+2.12%) |
Jan 17, 2024 | 9.500 | 9.540 | 9.500 | 9.540 | 1,770 | +0.00(+0.00%) |
Jan 16, 2024 | 9.620 | 9.650 | 9.540 | 9.540 | 924 | -0.11(-1.14%) |
Jan 12, 2024 | 9.570 | 9.764 | 9.473 | 9.650 | 2,151 | +0.08(+0.84%) |
Jan 11, 2024 | 9.750 | 9.750 | 9.570 | 9.570 | 3,361 | -0.04(-0.42%) |
Jan 10, 2024 | 9.630 | 9.774 | 9.600 | 9.610 | 1,773 | +0.11(+1.16%) |
Jan 09, 2024 | 9.410 | 9.570 | 9.410 | 9.500 | 3,040 | +0.00(+0.00%) |
Jan 08, 2024 | 9.510 | 9.550 | 9.500 | 9.500 | 1,722 | -0.12(-1.25%) |
Jan 05, 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 1,414 | +0.00(+0.00%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.620 | 9.620 | 1,115 | +0.04(+0.42%) |
Jan 03, 2024 | 9.510 | 9.900 | 9.510 | 9.580 | 6,552 | -0.17(-1.74%) |
Jan 02, 2024 | 9.450 | 9.750 | 9.450 | 9.750 | 4,419 | +0.12(+1.19%) |
Dec 29, 2023 | 9.420 | 9.700 | 9.420 | 9.635 | 3,387 | -0.09(-0.87%) |
Dec 28, 2023 | 9.300 | 9.720 | 9.300 | 9.720 | 5,151 | +0.41(+4.40%) |
Dec 27, 2023 | 9.520 | 9.520 | 9.280 | 9.310 | 14,794 | -0.39(-4.02%) |
Dec 26, 2023 | 9.280 | 9.700 | 9.270 | 9.700 | 5,668 | -0.05(-0.51%) |
Dec 22, 2023 | 9.300 | 9.750 | 9.300 | 9.750 | 555 | +0.25(+2.63%) |
Dec 21, 2023 | 9.605 | 9.605 | 9.500 | 9.500 | 5,846 | -0.20(-2.06%) |
Dec 20, 2023 | 9.376 | 9.700 | 9.376 | 9.700 | 13,020 | +0.23(+2.43%) |
Dec 18, 2023 | 9.470 | 188 | -0.05(-0.53%) | |||
Dec 15, 2023 | 9.144 | 9.750 | 9.144 | 9.520 | 5,302 | -0.18(-1.86%) |
Dec 14, 2023 | 9.360 | 9.880 | 9.360 | 9.700 | 2,835 | +0.38(+4.08%) |
Dec 13, 2023 | 9.140 | 9.374 | 9.012 | 9.320 | 2,785 | -0.28(-2.92%) |
Dec 12, 2023 | 9.790 | 9.790 | 9.335 | 9.600 | 1,585 | -0.20(-2.04%) |
Dec 11, 2023 | 9.620 | 9.968 | 9.490 | 9.800 | 11,096 | +0.02(+0.20%) |
Dec 08, 2023 | 9.420 | 9.800 | 9.100 | 9.780 | 5,472 | +0.31(+3.27%) |
Dec 07, 2023 | 9.470 | 9.470 | 9.470 | 9.470 | 318 | -0.03(-0.32%) |
Dec 06, 2023 | 9.280 | 9.550 | 9.280 | 9.500 | 1,602 | -0.21(-2.16%) |
Dec 05, 2023 | 9.530 | 9.740 | 9.530 | 9.710 | 2,184 | +0.01(+0.10%) |
Dec 04, 2023 | 9.460 | 9.720 | 9.200 | 9.700 | 5,976 | +0.02(+0.21%) |
Dec 01, 2023 | 9.760 | 9.940 | 9.680 | 9.680 | 2,783 | +0.26(+2.76%) |
Nov 30, 2023 | 9.500 | 9.700 | 9.420 | 9.420 | 10,435 | -0.33(-3.38%) |
Nov 29, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 960 | +0.22(+2.31%) |
Nov 28, 2023 | 9.690 | 9.690 | 9.280 | 9.530 | 1,280 | -0.19(-1.95%) |
Nov 27, 2023 | 9.500 | 9.990 | 9.500 | 9.720 | 10,938 | +0.33(+3.51%) |
Nov 24, 2023 | 9.070 | 9.410 | 9.070 | 9.390 | 8,029 | +0.45(+5.03%) |
Nov 22, 2023 | 8.920 | 9.310 | 8.920 | 8.940 | 3,358 | +0.05(+0.56%) |
Nov 21, 2023 | 8.890 | 8.890 | 8.890 | 8.890 | 755 | -0.44(-4.71%) |
Nov 20, 2023 | 9.128 | 9.330 | 9.119 | 9.330 | 5,505 | +0.41(+4.60%) |
Nov 17, 2023 | 9.200 | 9.200 | 8.730 | 8.920 | 3,457 | -0.08(-0.89%) |
Nov 16, 2023 | 8.950 | 9.150 | 8.800 | 9.000 | 1,987 | +0.19(+2.16%) |
Nov 15, 2023 | 9.570 | 9.745 | 8.070 | 8.810 | 21,974 | -0.79(-8.23%) |
Nov 14, 2023 | 9.700 | 9.745 | 9.510 | 9.600 | 2,917 | -0.14(-1.44%) |
Nov 13, 2023 | 9.820 | 9.820 | 9.690 | 9.740 | 2,840 | -0.26(-2.60%) |
Nov 10, 2023 | 9.790 | 10.35 | 9.790 | 10.00 | 2,816 | +0.31(+3.24%) |
Nov 09, 2023 | 9.860 | 9.860 | 9.520 | 9.686 | 1,101 | +0.15(+1.53%) |
Nov 08, 2023 | 9.850 | 9.890 | 9.540 | 9.540 | 4,293 | +0.04(+0.42%) |
Nov 07, 2023 | 9.200 | 9.500 | 9.200 | 9.500 | 1,782 | +0.09(+0.96%) |
Nov 06, 2023 | 9.500 | 9.767 | 9.410 | 9.410 | 2,410 | -0.19(-1.98%) |
Nov 03, 2023 | 9.590 | 9.840 | 9.500 | 9.600 | 2,032 | -0.38(-3.81%) |
Nov 02, 2023 | 9.500 | 9.990 | 9.032 | 9.980 | 7,765 | +0.36(+3.74%) |
Nov 01, 2023 | 9.940 | 10.01 | 9.620 | 9.620 | 2,968 | -0.08(-0.82%) |
Oct 31, 2023 | 9.000 | 9.700 | 9.000 | 9.700 | 18,600 | +0.72(+8.02%) |
Oct 30, 2023 | 9.100 | 9.490 | 8.610 | 8.980 | 17,465 | -0.08(-0.85%) |
Oct 27, 2023 | 9.800 | 10.69 | 8.800 | 9.057 | 14,366 | -0.74(-7.58%) |
Oct 26, 2023 | 9.910 | 9.910 | 9.700 | 9.800 | 4,114 | -0.08(-0.82%) |
Oct 25, 2023 | 10.04 | 10.15 | 9.800 | 9.881 | 3,083 | -0.39(-3.79%) |
Oct 24, 2023 | 9.720 | 10.50 | 9.720 | 10.27 | 7,683 | +0.58(+5.98%) |
Oct 23, 2023 | 9.800 | 10.28 | 9.690 | 9.690 | 3,090 | -0.32(-3.19%) |
Oct 20, 2023 | 10.04 | 10.04 | 9.952 | 10.01 | 823 | +0.01(+0.10%) |
Oct 19, 2023 | 10.15 | 10.15 | 10.00 | 10.00 | 1,058 | -0.32(-3.14%) |
Oct 18, 2023 | 10.55 | 10.61 | 9.810 | 10.32 | 6,029 | -0.10(-0.92%) |
Oct 17, 2023 | 10.92 | 10.94 | 10.42 | 10.42 | 4,714 | -0.20(-1.88%) |
Oct 16, 2023 | 10.60 | 11.00 | 10.62 | 10.62 | 5,533 | +0.12(+1.14%) |
Oct 13, 2023 | 10.40 | 11.00 | 10.40 | 10.50 | 3,976 | +0.20(+1.94%) |
Oct 12, 2023 | 10.20 | 10.90 | 10.20 | 10.30 | 2,576 | -0.10(-0.96%) |
Oct 11, 2023 | 10.47 | 10.67 | 10.22 | 10.40 | 6,380 | -0.20(-1.89%) |
Oct 10, 2023 | 10.85 | 10.85 | 10.30 | 10.60 | 3,939 | -0.15(-1.39%) |
Oct 09, 2023 | 10.62 | 11.00 | 10.15 | 10.75 | 6,431 | +0.21(+1.99%) |
Oct 06, 2023 | 10.40 | 10.54 | 10.40 | 10.54 | 1,530 | -0.14(-1.31%) |
Oct 05, 2023 | 10.59 | 10.95 | 10.59 | 10.68 | 2,712 | +0.33(+3.19%) |
Oct 04, 2023 | 10.01 | 10.35 | 9.960 | 10.35 | 1,933 | +0.22(+2.22%) |
Oct 03, 2023 | 10.64 | 10.64 | 10.00 | 10.12 | 3,833 | -0.55(-5.20%) |
Oct 02, 2023 | 10.07 | 10.68 | 9.655 | 10.68 | 5,573 | +0.18(+1.71%) |
Sep 29, 2023 | 10.97 | 11.02 | 10.40 | 10.50 | 8,828 | -0.59(-5.32%) |
Sep 28, 2023 | 10.94 | 11.25 | 10.71 | 11.09 | 3,069 | +0.18(+1.65%) |
Sep 27, 2023 | 10.70 | 11.25 | 10.70 | 10.91 | 8,490 | +0.11(+1.02%) |
Sep 26, 2023 | 10.61 | 11.01 | 10.50 | 10.80 | 9,359 | -0.11(-1.01%) |
Sep 25, 2023 | 11.23 | 11.29 | 10.91 | 10.91 | 2,735 | -0.28(-2.50%) |
Sep 22, 2023 | 11.00 | 11.75 | 10.90 | 11.19 | 12,645 | +0.25(+2.29%) |
Sep 21, 2023 | 11.29 | 11.29 | 10.23 | 10.94 | 9,795 | -0.40(-3.53%) |
Sep 20, 2023 | 11.09 | 11.75 | 11.09 | 11.34 | 9,116 | -0.06(-0.53%) |
Sep 19, 2023 | 10.90 | 11.59 | 10.14 | 11.40 | 23,615 | +0.47(+4.30%) |
Sep 18, 2023 | 10.25 | 10.97 | 9.990 | 10.93 | 23,956 | +0.57(+5.50%) |
Sep 15, 2023 | 10.14 | 10.50 | 9.955 | 10.36 | 25,832 | +0.10(+0.97%) |
Sep 14, 2023 | 9.780 | 10.26 | 9.270 | 10.26 | 7,341 | +0.73(+7.66%) |
Sep 13, 2023 | 9.440 | 9.590 | 9.390 | 9.530 | 3,767 | +0.33(+3.59%) |
Sep 12, 2023 | 9.650 | 9.800 | 9.200 | 9.200 | 25,426 | -0.31(-3.26%) |
Sep 11, 2023 | 9.240 | 9.690 | 9.070 | 9.510 | 9,384 | +0.35(+3.82%) |
Sep 08, 2023 | 9.430 | 9.640 | 9.160 | 9.160 | 11,555 | -0.24(-2.55%) |
Sep 07, 2023 | 10.00 | 10.00 | 9.050 | 9.400 | 10,141 | -0.19(-1.93%) |
Sep 06, 2023 | 9.900 | 10.12 | 9.250 | 9.585 | 7,576 | -0.41(-4.15%) |
Sep 05, 2023 | 10.30 | 10.30 | 10.00 | 10.00 | 1,215 | -0.07(-0.70%) |
Sep 01, 2023 | 10.49 | 10.49 | 10.07 | 10.07 | 1,746 | -0.05(-0.49%) |
Aug 31, 2023 | 10.68 | 10.68 | 10.12 | 10.12 | 12,539 | -0.22(-2.13%) |
Aug 30, 2023 | 10.38 | 10.69 | 10.34 | 10.34 | 2,814 | -0.33(-3.09%) |
Aug 29, 2023 | 10.45 | 10.69 | 10.45 | 10.67 | 3,301 | +0.22(+2.11%) |
Aug 28, 2023 | 10.41 | 10.70 | 10.29 | 10.45 | 7,306 | +0.15(+1.46%) |
Aug 25, 2023 | 9.880 | 10.76 | 9.880 | 10.30 | 4,652 | -0.74(-6.70%) |
Aug 24, 2023 | 10.81 | 11.06 | 10.61 | 11.04 | 4,721 | +0.10(+0.91%) |
Aug 23, 2023 | 10.75 | 10.95 | 10.70 | 10.94 | 3,200 | +0.64(+6.21%) |
Aug 22, 2023 | 10.30 | 10.66 | 10.07 | 10.30 | 4,922 | +0.06(+0.59%) |
Aug 21, 2023 | 11.20 | 11.20 | 10.24 | 10.24 | 8,247 | -1.01(-8.98%) |
Aug 18, 2023 | 10.46 | 11.50 | 10.45 | 11.25 | 9,419 | +0.62(+5.83%) |
Aug 17, 2023 | 10.66 | 10.77 | 10.35 | 10.63 | 8,420 | -0.07(-0.65%) |
Aug 16, 2023 | 10.71 | 11.20 | 10.70 | 10.70 | 4,511 | -0.25(-2.28%) |
Aug 15, 2023 | 10.75 | 11.00 | 10.75 | 10.95 | 3,367 | +0.25(+2.34%) |
Aug 14, 2023 | 11.33 | 11.33 | 10.51 | 10.70 | 9,600 | -0.98(-8.39%) |
Aug 11, 2023 | 11.42 | 11.68 | 10.88 | 11.68 | 15,633 | +0.31(+2.73%) |
Aug 10, 2023 | 11.96 | 11.96 | 11.37 | 11.37 | 3,431 | -0.37(-3.15%) |
Aug 09, 2023 | 12.23 | 12.23 | 11.51 | 11.74 | 11,470 | -0.45(-3.69%) |
Aug 08, 2023 | 11.76 | 12.48 | 11.76 | 12.19 | 11,562 | +0.47(+4.01%) |
Aug 07, 2023 | 11.52 | 12.00 | 11.20 | 11.72 | 10,649 | +0.13(+1.12%) |
Aug 04, 2023 | 11.70 | 11.70 | 11.34 | 11.59 | 4,777 | -0.14(-1.19%) |
Aug 03, 2023 | 10.66 | 11.80 | 10.66 | 11.73 | 13,502 | +0.62(+5.58%) |
Aug 02, 2023 | 10.14 | 11.44 | 10.11 | 11.11 | 54,185 | +1.01(+10.00%) |
Aug 01, 2023 | 9.770 | 10.50 | 9.752 | 10.10 | 6,949 | +0.32(+3.27%) |
Jul 31, 2023 | 9.510 | 10.33 | 9.510 | 9.780 | 25,252 | +0.30(+3.16%) |
Jul 28, 2023 | 9.860 | 9.900 | 9.180 | 9.480 | 5,176 | -0.42(-4.29%) |
Jul 27, 2023 | 9.874 | 10.25 | 9.505 | 9.905 | 81,779 | +0.42(+4.48%) |
Jul 26, 2023 | 9.140 | 9.660 | 8.893 | 9.480 | 9,245 | +0.37(+4.06%) |
Jul 25, 2023 | 9.730 | 9.730 | 9.110 | 9.110 | 11,668 | -0.84(-8.44%) |
Jul 24, 2023 | 10.00 | 10.00 | 9.310 | 9.950 | 21,763 | +0.66(+7.10%) |
Jul 21, 2023 | 9.820 | 10.30 | 9.060 | 9.290 | 25,696 | -0.18(-1.89%) |
Jul 20, 2023 | 9.280 | 9.990 | 8.850 | 9.469 | 15,366 | +0.23(+2.48%) |
Jul 19, 2023 | 8.330 | 9.240 | 8.329 | 9.240 | 28,101 | +0.63(+7.32%) |
Jul 18, 2023 | 8.020 | 8.610 | 8.020 | 8.610 | 34,066 | +0.22(+2.62%) |
Jul 17, 2023 | 8.200 | 8.400 | 8.030 | 8.390 | 35,518 | +0.34(+4.22%) |
Jul 14, 2023 | 8.030 | 8.430 | 8.000 | 8.050 | 47,106 | -0.24(-2.90%) |
Jul 13, 2023 | 8.900 | 8.900 | 8.290 | 8.290 | 25,996 | -0.58(-6.54%) |
Jul 12, 2023 | 8.570 | 8.990 | 8.520 | 8.870 | 30,777 | +0.34(+3.99%) |
Jul 11, 2023 | 8.840 | 8.840 | 8.190 | 8.530 | 30,636 | -0.22(-2.51%) |
Jul 10, 2023 | 8.600 | 9.250 | 8.400 | 8.750 | 26,389 | +0.16(+1.86%) |
Jul 07, 2023 | 8.020 | 8.720 | 8.020 | 8.590 | 15,128 | +0.49(+6.05%) |
Jul 06, 2023 | 7.660 | 8.116 | 7.660 | 8.100 | 9,413 | -0.04(-0.49%) |
Jul 05, 2023 | 8.140 | 8.140 | 7.799 | 8.140 | 13,401 | -0.24(-2.86%) |
Jul 03, 2023 | 8.400 | 8.600 | 7.720 | 8.380 | 24,298 | +0.00(+0.00%) |
Jun 30, 2023 | 8.210 | 8.390 | 8.160 | 8.380 | 13,942 | +0.31(+3.84%) |
Jun 29, 2023 | 7.930 | 8.390 | 7.860 | 8.070 | 48,593 | +0.13(+1.64%) |
Jun 28, 2023 | 7.940 | 8.130 | 7.510 | 7.940 | 33,001 | -0.06(-0.75%) |
Jun 27, 2023 | 8.210 | 8.480 | 7.685 | 8.000 | 76,820 | -0.59(-6.87%) |
Jun 26, 2023 | 8.800 | 9.320 | 7.875 | 8.590 | 47,543 | -0.95(-9.96%) |
Jun 23, 2023 | 11.11 | 11.79 | 8.100 | 9.540 | 135,816 | +0.36(+3.92%) |
Jun 22, 2023 | 7.890 | 10.00 | 7.600 | 9.180 | 206,515 | +1.44(+18.59%) |
Jun 21, 2023 | 8.120 | 8.400 | 7.653 | 7.741 | 19,643 | +0.09(+1.15%) |
Jun 20, 2023 | 7.747 | 7.840 | 7.653 | 7.653 | 11,277 | +0.00(+0.00%) |
Jun 16, 2023 | 8.117 | 8.117 | 7.653 | 7.653 | 4,988 | -0.00(-0.01%) |