Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.11 | 11.42 | 10.95 | 11.16 | 467,833 | +0.05(+0.45%) |
May 23, 2024 | 11.49 | 11.50 | 11.01 | 11.11 | 715,913 | -0.36(-3.14%) |
May 22, 2024 | 11.70 | 11.83 | 11.41 | 11.47 | 591,267 | -0.12(-1.04%) |
May 21, 2024 | 12.01 | 12.15 | 11.44 | 11.59 | 889,612 | -0.55(-4.53%) |
May 20, 2024 | 11.84 | 12.33 | 11.79 | 12.14 | 679,465 | +0.30(+2.53%) |
May 17, 2024 | 12.49 | 12.49 | 11.81 | 11.84 | 1,042,361 | -0.68(-5.43%) |
May 16, 2024 | 12.90 | 13.04 | 12.27 | 12.52 | 1,105,144 | -0.42(-3.25%) |
May 15, 2024 | 12.71 | 13.42 | 12.68 | 12.94 | 978,077 | +0.49(+3.94%) |
May 14, 2024 | 12.49 | 12.96 | 12.34 | 12.45 | 1,130,779 | +0.23(+1.88%) |
May 13, 2024 | 12.20 | 12.51 | 11.94 | 12.22 | 1,182,002 | +0.13(+1.08%) |
May 10, 2024 | 12.80 | 12.90 | 11.97 | 12.09 | 1,070,375 | -0.58(-4.58%) |
May 09, 2024 | 12.34 | 12.95 | 11.75 | 12.67 | 2,110,473 | +1.11(+9.60%) |
May 08, 2024 | 11.87 | 12.30 | 11.38 | 11.56 | 1,434,813 | -0.31(-2.61%) |
May 07, 2024 | 11.20 | 11.89 | 10.65 | 11.87 | 2,515,163 | +0.67(+5.98%) |
May 06, 2024 | 13.89 | 14.00 | 11.06 | 11.20 | 9,650,585 | -8.54(-43.26%) |
May 03, 2024 | 20.30 | 21.25 | 19.71 | 19.74 | 928,801 | -0.20(-1.00%) |
May 02, 2024 | 18.48 | 20.32 | 17.83 | 19.94 | 2,112,211 | +1.90(+10.53%) |
May 01, 2024 | 17.72 | 18.81 | 17.43 | 18.04 | 728,483 | +0.44(+2.50%) |
Apr 30, 2024 | 17.42 | 18.04 | 16.94 | 17.60 | 957,489 | -0.03(-0.17%) |
Apr 29, 2024 | 16.67 | 17.93 | 16.36 | 17.63 | 793,310 | +0.88(+5.25%) |
Apr 26, 2024 | 16.08 | 16.76 | 15.65 | 16.75 | 1,243,662 | +0.59(+3.65%) |
Apr 25, 2024 | 16.26 | 16.26 | 15.51 | 16.16 | 749,444 | -0.31(-1.88%) |
Apr 24, 2024 | 17.57 | 17.85 | 16.22 | 16.47 | 1,178,688 | -1.10(-6.26%) |
Apr 23, 2024 | 18.26 | 18.68 | 17.55 | 17.57 | 942,985 | +0.62(+3.66%) |
Apr 22, 2024 | 17.80 | 17.95 | 16.51 | 16.95 | 1,386,877 | -0.70(-3.97%) |
Apr 19, 2024 | 17.67 | 17.80 | 16.71 | 17.65 | 1,548,446 | +0.15(+0.86%) |
Apr 18, 2024 | 20.79 | 20.80 | 17.02 | 17.50 | 4,142,332 | -3.44(-16.43%) |
Apr 17, 2024 | 21.88 | 22.13 | 20.85 | 20.94 | 509,154 | -0.90(-4.12%) |
Apr 16, 2024 | 20.98 | 22.12 | 20.59 | 21.84 | 471,894 | +0.56(+2.63%) |
Apr 15, 2024 | 22.30 | 22.30 | 20.96 | 21.28 | 576,550 | -1.17(-5.21%) |
Apr 12, 2024 | 22.84 | 23.64 | 22.07 | 22.45 | 665,313 | -0.44(-1.92%) |
Apr 11, 2024 | 21.98 | 22.99 | 21.57 | 22.89 | 649,217 | +1.18(+5.44%) |
Apr 10, 2024 | 20.26 | 21.72 | 20.12 | 21.71 | 477,768 | +0.18(+0.84%) |
Apr 09, 2024 | 20.64 | 21.76 | 20.64 | 21.53 | 481,412 | +0.80(+3.86%) |
Apr 08, 2024 | 20.49 | 21.13 | 20.16 | 20.73 | 516,985 | +0.45(+2.22%) |
Apr 05, 2024 | 20.00 | 20.68 | 19.85 | 20.28 | 427,541 | +0.13(+0.65%) |
Apr 04, 2024 | 21.16 | 21.47 | 20.14 | 20.15 | 583,436 | -0.60(-2.89%) |
Apr 03, 2024 | 20.10 | 20.84 | 20.09 | 20.75 | 516,417 | +0.47(+2.32%) |
Apr 02, 2024 | 19.66 | 20.50 | 19.66 | 20.28 | 435,396 | +0.01(+0.05%) |
Apr 01, 2024 | 20.60 | 20.63 | 19.40 | 20.27 | 969,530 | -0.40(-1.94%) |
Mar 28, 2024 | 20.81 | 20.49 | 20.46 | 20.67 | 1,143,833 | -0.14(-0.67%) |
Mar 27, 2024 | 20.63 | 21.29 | 20.50 | 20.81 | 532,223 | +0.18(+0.87%) |
Mar 26, 2024 | 21.89 | 21.99 | 20.56 | 20.63 | 464,559 | -1.06(-4.89%) |
Mar 25, 2024 | 22.25 | 22.59 | 21.66 | 21.69 | 410,175 | -0.57(-2.56%) |
Mar 22, 2024 | 23.16 | 23.40 | 22.23 | 22.26 | 434,586 | -1.16(-4.95%) |
Mar 21, 2024 | 23.58 | 23.97 | 22.77 | 23.42 | 706,743 | +0.07(+0.30%) |
Mar 20, 2024 | 21.92 | 23.41 | 21.47 | 23.35 | 593,176 | +1.25(+5.66%) |
Mar 19, 2024 | 21.16 | 22.86 | 21.00 | 22.10 | 755,337 | +0.80(+3.76%) |
Mar 18, 2024 | 21.50 | 21.91 | 21.00 | 21.30 | 1,050,879 | -0.18(-0.84%) |
Mar 15, 2024 | 21.70 | 22.60 | 21.15 | 21.48 | 2,822,991 | -0.26(-1.20%) |
Mar 14, 2024 | 22.09 | 22.49 | 21.15 | 21.74 | 910,288 | -0.35(-1.58%) |
Mar 13, 2024 | 22.79 | 23.09 | 21.75 | 22.09 | 888,387 | -0.72(-3.16%) |
Mar 12, 2024 | 23.12 | 23.86 | 22.48 | 22.81 | 875,940 | -0.06(-0.26%) |
Mar 11, 2024 | 23.78 | 24.37 | 22.34 | 22.87 | 1,253,830 | -1.53(-6.27%) |
Mar 08, 2024 | 25.02 | 26.06 | 23.75 | 24.40 | 856,718 | -0.91(-3.60%) |
Mar 07, 2024 | 26.40 | 26.76 | 25.07 | 25.31 | 1,039,789 | -0.43(-1.67%) |
Mar 06, 2024 | 25.14 | 26.56 | 25.11 | 25.74 | 979,650 | +0.17(+0.66%) |
Mar 05, 2024 | 26.13 | 26.20 | 25.00 | 25.57 | 915,205 | -0.34(-1.31%) |
Mar 04, 2024 | 27.83 | 27.84 | 24.21 | 25.91 | 2,005,642 | -2.09(-7.46%) |
Mar 01, 2024 | 27.33 | 28.79 | 27.27 | 28.00 | 899,679 | +0.79(+2.90%) |
Feb 29, 2024 | 28.05 | 28.33 | 27.08 | 27.21 | 1,698,809 | -0.47(-1.70%) |
Feb 28, 2024 | 28.21 | 29.14 | 27.34 | 27.68 | 838,381 | -0.99(-3.45%) |
Feb 27, 2024 | 26.97 | 29.31 | 26.62 | 28.67 | 1,932,878 | +2.12(+7.98%) |
Feb 26, 2024 | 26.41 | 27.50 | 26.28 | 26.55 | 768,033 | +0.00(+0.02%) |
Feb 23, 2024 | 26.06 | 27.88 | 25.63 | 26.55 | 1,052,756 | +0.45(+1.70%) |
Feb 22, 2024 | 26.67 | 27.07 | 25.91 | 26.10 | 1,119,735 | -0.53(-1.99%) |
Feb 21, 2024 | 27.49 | 27.55 | 26.42 | 26.63 | 981,954 | -1.07(-3.88%) |
Feb 20, 2024 | 28.34 | 28.60 | 27.02 | 27.70 | 760,831 | -0.61(-2.14%) |
Feb 16, 2024 | 29.24 | 29.45 | 28.05 | 28.31 | 653,771 | -0.77(-2.65%) |
Feb 15, 2024 | 29.95 | 29.95 | 28.34 | 29.08 | 569,782 | +0.16(+0.55%) |
Feb 14, 2024 | 30.41 | 30.78 | 28.76 | 28.92 | 710,186 | -0.71(-2.40%) |
Feb 13, 2024 | 28.75 | 30.52 | 26.09 | 29.63 | 1,773,118 | -0.08(-0.27%) |
Feb 12, 2024 | 29.00 | 30.70 | 28.80 | 29.71 | 855,946 | +0.91(+3.16%) |
Feb 09, 2024 | 29.54 | 30.03 | 28.60 | 28.80 | 547,146 | -0.32(-1.10%) |
Feb 08, 2024 | 29.53 | 30.99 | 29.08 | 29.12 | 1,683,397 | -0.25(-0.85%) |
Feb 07, 2024 | 28.91 | 29.65 | 28.41 | 29.37 | 1,012,864 | +0.50(+1.73%) |
Feb 06, 2024 | 27.59 | 29.06 | 27.45 | 28.87 | 969,204 | +1.08(+3.89%) |
Feb 05, 2024 | 27.98 | 27.98 | 26.13 | 27.79 | 1,722,688 | -0.91(-3.17%) |
Feb 02, 2024 | 28.49 | 29.42 | 27.90 | 28.70 | 970,599 | +0.19(+0.67%) |
Feb 01, 2024 | 27.07 | 28.98 | 26.74 | 28.51 | 1,127,081 | +1.58(+5.87%) |
Jan 31, 2024 | 25.74 | 27.96 | 25.50 | 26.93 | 960,454 | +1.09(+4.22%) |
Jan 30, 2024 | 26.41 | 26.75 | 25.04 | 25.84 | 564,580 | -0.87(-3.26%) |
Jan 29, 2024 | 26.47 | 27.23 | 25.32 | 26.71 | 964,218 | +0.24(+0.91%) |
Jan 26, 2024 | 24.88 | 27.09 | 24.74 | 26.47 | 1,992,381 | +1.57(+6.31%) |
Jan 25, 2024 | 24.18 | 25.00 | 23.40 | 24.90 | 449,287 | +0.96(+4.01%) |
Jan 24, 2024 | 25.33 | 25.36 | 23.80 | 23.94 | 721,860 | -0.97(-3.89%) |
Jan 23, 2024 | 24.40 | 25.00 | 23.34 | 24.91 | 833,381 | +0.93(+3.88%) |
Jan 22, 2024 | 23.10 | 24.89 | 21.77 | 23.98 | 2,047,867 | +1.66(+7.44%) |
Jan 19, 2024 | 22.95 | 23.22 | 21.45 | 22.32 | 705,947 | -0.54(-2.36%) |
Jan 18, 2024 | 22.02 | 22.91 | 21.41 | 22.86 | 859,718 | +0.99(+4.53%) |
Jan 17, 2024 | 21.70 | 22.06 | 21.22 | 21.87 | 808,453 | -0.89(-3.91%) |
Jan 16, 2024 | 22.09 | 22.89 | 21.45 | 22.76 | 1,070,054 | +0.00(+0.00%) |
Jan 12, 2024 | 21.28 | 22.85 | 20.60 | 22.76 | 1,400,003 | +2.40(+11.79%) |
Jan 11, 2024 | 19.91 | 20.49 | 19.03 | 20.36 | 1,066,999 | +0.13(+0.64%) |
Jan 10, 2024 | 21.90 | 21.91 | 19.89 | 20.23 | 615,297 | -1.24(-5.78%) |
Jan 09, 2024 | 21.76 | 22.00 | 20.29 | 21.47 | 930,002 | -0.47(-2.14%) |
Jan 08, 2024 | 20.07 | 21.98 | 19.54 | 21.94 | 643,763 | +1.54(+7.55%) |
Jan 05, 2024 | 19.64 | 20.50 | 19.12 | 20.40 | 796,314 | +0.47(+2.36%) |
Jan 04, 2024 | 20.90 | 21.01 | 19.63 | 19.93 | 1,358,390 | -1.03(-4.91%) |
Jan 03, 2024 | 22.20 | 22.70 | 20.59 | 20.96 | 966,062 | -1.56(-6.93%) |
Jan 02, 2024 | 22.61 | 23.19 | 21.71 | 22.52 | 1,939,906 | -0.59(-2.55%) |
Dec 29, 2023 | 23.48 | 23.82 | 22.12 | 23.11 | 926,194 | -0.45(-1.91%) |
Dec 28, 2023 | 24.16 | 24.55 | 22.70 | 23.56 | 721,186 | -0.57(-2.36%) |
Dec 27, 2023 | 23.91 | 24.53 | 23.17 | 24.13 | 572,959 | +0.51(+2.16%) |
Dec 26, 2023 | 22.70 | 24.62 | 22.60 | 23.62 | 964,919 | +1.04(+4.61%) |
Dec 22, 2023 | 21.00 | 23.39 | 21.00 | 22.58 | 1,955,422 | +1.79(+8.61%) |
Dec 21, 2023 | 19.67 | 20.86 | 19.45 | 20.79 | 744,516 | +1.43(+7.39%) |
Dec 20, 2023 | 19.71 | 21.35 | 19.18 | 19.36 | 1,366,057 | -0.64(-3.20%) |
Dec 19, 2023 | 19.00 | 20.09 | 18.88 | 20.00 | 1,422,215 | +1.05(+5.54%) |
Dec 18, 2023 | 19.29 | 19.52 | 18.44 | 18.95 | 1,680,620 | -0.60(-3.07%) |
Dec 15, 2023 | 20.35 | 20.46 | 19.34 | 19.55 | 1,387,669 | -0.82(-4.03%) |
Dec 14, 2023 | 20.83 | 20.99 | 19.53 | 20.37 | 939,545 | -0.12(-0.59%) |
Dec 13, 2023 | 19.64 | 20.70 | 18.34 | 20.49 | 929,071 | +1.49(+7.84%) |
Dec 12, 2023 | 19.87 | 19.87 | 18.60 | 19.00 | 688,360 | -0.97(-4.86%) |
Dec 11, 2023 | 19.59 | 19.99 | 18.82 | 19.97 | 1,549,156 | +0.82(+4.28%) |
Dec 08, 2023 | 20.32 | 21.28 | 18.49 | 19.15 | 2,410,514 | -2.03(-9.58%) |
Dec 07, 2023 | 20.16 | 24.16 | 19.64 | 21.18 | 4,906,375 | +1.83(+9.46%) |
Dec 06, 2023 | 18.01 | 20.86 | 18.00 | 19.35 | 8,924,469 | +1.61(+9.08%) |
Dec 05, 2023 | 19.27 | 20.60 | 17.62 | 17.74 | 8,404,089 | -0.60(-3.27%) |
Dec 04, 2023 | 22.00 | 22.44 | 17.31 | 18.34 | 20,796,668 | +11.73(+177.46%) |
Dec 01, 2023 | 6.200 | 6.670 | 5.980 | 6.610 | 1,185,670 | +0.36(+5.76%) |
Nov 30, 2023 | 6.350 | 6.610 | 6.230 | 6.250 | 566,848 | -0.03(-0.48%) |
Nov 29, 2023 | 6.150 | 6.650 | 6.090 | 6.280 | 646,681 | +0.19(+3.12%) |
Nov 28, 2023 | 6.160 | 6.215 | 5.920 | 6.090 | 618,751 | -0.06(-0.98%) |
Nov 27, 2023 | 6.060 | 6.240 | 5.865 | 6.150 | 484,203 | +0.01(+0.16%) |
Nov 24, 2023 | 6.030 | 6.230 | 5.920 | 6.140 | 457,492 | +0.14(+2.33%) |
Nov 22, 2023 | 6.180 | 6.320 | 5.855 | 6.000 | 661,593 | -0.12(-1.96%) |
Nov 21, 2023 | 7.150 | 7.220 | 6.095 | 6.120 | 875,424 | -0.95(-13.44%) |
Nov 20, 2023 | 6.650 | 7.210 | 6.620 | 7.070 | 1,336,437 | +0.42(+6.32%) |
Nov 17, 2023 | 6.240 | 6.810 | 6.150 | 6.650 | 941,074 | +0.47(+7.61%) |
Nov 16, 2023 | 6.750 | 6.850 | 6.160 | 6.180 | 374,846 | -0.51(-7.62%) |
Nov 15, 2023 | 6.440 | 6.980 | 6.433 | 6.690 | 708,515 | +0.22(+3.40%) |
Nov 14, 2023 | 6.710 | 6.940 | 6.450 | 6.470 | 474,599 | +0.07(+1.09%) |
Nov 13, 2023 | 6.350 | 6.595 | 6.100 | 6.400 | 479,704 | +0.00(+0.00%) |
Nov 10, 2023 | 6.670 | 6.716 | 6.390 | 6.400 | 358,611 | -0.20(-3.03%) |
Nov 09, 2023 | 7.160 | 7.160 | 6.470 | 6.600 | 565,816 | -0.39(-5.58%) |
Nov 08, 2023 | 7.620 | 7.620 | 6.865 | 6.990 | 386,162 | -0.66(-8.63%) |
Nov 07, 2023 | 7.620 | 7.770 | 7.330 | 7.650 | 438,063 | +0.02(+0.26%) |
Nov 06, 2023 | 7.930 | 7.990 | 7.500 | 7.630 | 510,522 | -0.12(-1.55%) |
Nov 03, 2023 | 7.500 | 8.000 | 7.400 | 7.750 | 565,045 | +0.46(+6.31%) |
Nov 02, 2023 | 7.600 | 7.790 | 7.100 | 7.290 | 468,865 | +0.05(+0.69%) |
Nov 01, 2023 | 6.620 | 7.350 | 6.450 | 7.240 | 925,521 | +1.22(+20.27%) |
Oct 31, 2023 | 5.820 | 6.080 | 5.740 | 6.020 | 510,268 | +0.31(+5.43%) |
Oct 30, 2023 | 6.050 | 6.190 | 5.670 | 5.710 | 473,027 | -0.19(-3.22%) |
Oct 27, 2023 | 6.140 | 6.170 | 5.750 | 5.900 | 668,145 | -0.22(-3.59%) |
Oct 26, 2023 | 6.340 | 6.451 | 6.100 | 6.120 | 515,548 | -0.22(-3.47%) |
Oct 25, 2023 | 7.300 | 7.300 | 6.230 | 6.340 | 709,986 | -1.05(-14.21%) |
Oct 24, 2023 | 6.820 | 7.545 | 6.820 | 7.390 | 742,646 | +0.63(+9.40%) |
Oct 23, 2023 | 7.470 | 7.470 | 6.660 | 6.755 | 464,209 | -0.73(-9.75%) |
Oct 20, 2023 | 7.520 | 7.790 | 7.310 | 7.485 | 278,717 | -0.01(-0.20%) |
Oct 19, 2023 | 7.650 | 7.855 | 7.470 | 7.500 | 465,905 | -0.14(-1.83%) |
Oct 18, 2023 | 7.980 | 8.070 | 7.580 | 7.640 | 362,207 | -0.40(-4.98%) |
Oct 17, 2023 | 8.210 | 8.440 | 8.011 | 8.040 | 312,618 | -0.19(-2.31%) |
Oct 16, 2023 | 8.120 | 8.478 | 7.940 | 8.230 | 199,310 | +0.13(+1.60%) |
Oct 13, 2023 | 8.070 | 8.150 | 7.880 | 8.100 | 212,627 | +0.00(+0.00%) |
Oct 12, 2023 | 8.570 | 8.570 | 8.040 | 8.100 | 327,795 | -0.46(-5.37%) |
Oct 11, 2023 | 8.770 | 8.850 | 8.380 | 8.560 | 256,864 | -0.19(-2.17%) |
Oct 10, 2023 | 8.660 | 9.100 | 8.550 | 8.750 | 207,365 | +0.01(+0.11%) |
Oct 09, 2023 | 8.490 | 8.800 | 8.320 | 8.740 | 272,636 | +0.13(+1.51%) |
Oct 06, 2023 | 8.410 | 8.680 | 8.020 | 8.610 | 469,529 | +0.15(+1.77%) |
Oct 05, 2023 | 7.900 | 8.770 | 7.780 | 8.460 | 361,215 | +0.54(+6.82%) |
Oct 04, 2023 | 8.060 | 8.300 | 7.775 | 7.920 | 341,990 | -0.11(-1.37%) |
Oct 03, 2023 | 7.590 | 8.045 | 7.590 | 8.030 | 451,626 | +0.23(+2.95%) |
Oct 02, 2023 | 7.990 | 8.590 | 7.580 | 7.800 | 856,153 | -0.19(-2.38%) |
Sep 29, 2023 | 8.140 | 8.140 | 7.720 | 7.990 | 314,095 | -0.01(-0.12%) |
Sep 28, 2023 | 8.140 | 8.175 | 7.725 | 8.000 | 413,994 | -0.16(-1.96%) |
Sep 27, 2023 | 8.080 | 8.260 | 7.890 | 8.160 | 489,660 | +0.16(+2.00%) |
Sep 26, 2023 | 8.090 | 8.430 | 7.900 | 8.000 | 575,329 | -0.03(-0.37%) |
Sep 25, 2023 | 8.500 | 8.420 | 7.850 | 8.030 | 606,927 | -0.42(-4.97%) |
Sep 22, 2023 | 8.380 | 8.870 | 8.330 | 8.450 | 522,260 | +0.10(+1.20%) |
Sep 21, 2023 | 8.500 | 8.860 | 7.880 | 8.350 | 784,316 | -0.22(-2.57%) |
Sep 20, 2023 | 9.450 | 9.720 | 8.500 | 8.570 | 494,187 | -0.81(-8.64%) |
Sep 19, 2023 | 9.750 | 10.15 | 9.240 | 9.380 | 595,745 | -0.28(-2.90%) |
Sep 18, 2023 | 10.47 | 10.68 | 9.480 | 9.660 | 554,831 | -0.82(-7.82%) |
Sep 15, 2023 | 11.11 | 11.32 | 10.34 | 10.48 | 683,408 | -0.52(-4.73%) |
Sep 14, 2023 | 10.90 | 11.10 | 10.70 | 11.00 | 193,761 | +0.19(+1.76%) |
Sep 13, 2023 | 11.32 | 11.60 | 10.66 | 10.81 | 246,825 | -0.46(-4.08%) |
Sep 12, 2023 | 11.65 | 11.98 | 10.90 | 11.27 | 437,774 | -0.38(-3.26%) |
Sep 11, 2023 | 9.880 | 12.25 | 9.880 | 11.65 | 843,926 | +1.62(+16.15%) |
Sep 08, 2023 | 10.14 | 10.28 | 9.760 | 10.03 | 596,402 | -0.03(-0.30%) |
Sep 07, 2023 | 9.520 | 10.07 | 9.500 | 10.06 | 267,415 | +0.29(+2.97%) |
Sep 06, 2023 | 9.430 | 10.23 | 9.430 | 9.770 | 297,312 | +0.33(+3.50%) |
Sep 05, 2023 | 10.38 | 10.39 | 9.170 | 9.440 | 588,136 | -1.08(-10.27%) |
Sep 01, 2023 | 9.880 | 10.52 | 9.729 | 10.52 | 379,093 | +0.61(+6.16%) |
Aug 31, 2023 | 11.10 | 11.23 | 9.824 | 9.910 | 548,999 | -1.15(-10.40%) |
Aug 30, 2023 | 10.42 | 11.39 | 10.19 | 11.06 | 485,758 | +0.56(+5.33%) |
Aug 29, 2023 | 11.56 | 11.56 | 10.30 | 10.50 | 706,397 | -1.15(-9.87%) |
Aug 28, 2023 | 11.34 | 12.07 | 11.26 | 11.65 | 504,926 | +0.34(+3.01%) |
Aug 25, 2023 | 11.46 | 11.90 | 10.31 | 11.31 | 823,337 | -0.20(-1.74%) |
Aug 24, 2023 | 11.56 | 12.05 | 10.11 | 11.51 | 1,410,988 | -0.13(-1.12%) |
Aug 23, 2023 | 14.71 | 15.28 | 11.51 | 11.64 | 1,100,992 | -2.98(-20.38%) |
Aug 22, 2023 | 15.44 | 15.44 | 14.39 | 14.62 | 500,680 | -0.74(-4.82%) |
Aug 21, 2023 | 14.25 | 15.63 | 14.15 | 15.36 | 747,689 | +1.06(+7.41%) |
Aug 18, 2023 | 12.98 | 14.55 | 12.86 | 14.30 | 584,343 | +1.09(+8.25%) |
Aug 17, 2023 | 13.76 | 13.98 | 12.97 | 13.21 | 538,206 | -0.55(-4.00%) |
Aug 16, 2023 | 14.15 | 14.40 | 13.62 | 13.76 | 477,081 | -0.43(-3.03%) |
Aug 15, 2023 | 14.13 | 14.36 | 13.61 | 14.19 | 449,432 | -0.01(-0.07%) |
Aug 14, 2023 | 14.24 | 14.58 | 13.90 | 14.20 | 391,909 | +0.00(+0.00%) |
Aug 11, 2023 | 13.86 | 14.39 | 13.72 | 14.20 | 536,917 | +0.18(+1.28%) |
Aug 10, 2023 | 13.03 | 14.36 | 13.03 | 14.02 | 790,035 | +0.89(+6.78%) |
Aug 09, 2023 | 12.48 | 13.46 | 12.29 | 13.13 | 748,587 | +0.76(+6.14%) |
Aug 08, 2023 | 12.26 | 12.41 | 11.32 | 12.37 | 538,516 | +0.00(+0.04%) |
Aug 07, 2023 | 12.85 | 12.90 | 11.57 | 12.37 | 490,289 | -0.54(-4.15%) |
Aug 04, 2023 | 12.58 | 13.23 | 12.51 | 12.90 | 405,184 | +0.37(+2.95%) |
Aug 03, 2023 | 12.80 | 13.03 | 12.43 | 12.53 | 738,160 | -0.26(-2.03%) |
Aug 02, 2023 | 11.80 | 12.91 | 11.53 | 12.79 | 870,578 | +0.09(+0.71%) |
Aug 01, 2023 | 12.35 | 12.98 | 12.18 | 12.70 | 980,481 | +0.20(+1.60%) |
Jul 31, 2023 | 12.00 | 12.65 | 11.99 | 12.50 | 433,177 | +0.66(+5.57%) |
Jul 28, 2023 | 10.73 | 11.92 | 10.68 | 11.84 | 788,140 | +1.34(+12.76%) |
Jul 27, 2023 | 10.28 | 10.79 | 10.15 | 10.50 | 435,031 | +0.29(+2.84%) |
Jul 26, 2023 | 10.79 | 10.82 | 10.01 | 10.21 | 504,402 | -0.64(-5.90%) |
Jul 25, 2023 | 10.42 | 11.19 | 10.05 | 10.85 | 498,897 | +0.37(+3.53%) |
Jul 24, 2023 | 11.38 | 11.68 | 10.22 | 10.48 | 796,008 | -0.93(-8.15%) |
Jul 21, 2023 | 11.92 | 12.09 | 11.16 | 11.41 | 297,977 | -0.39(-3.31%) |
Jul 20, 2023 | 11.90 | 12.00 | 11.23 | 11.80 | 605,802 | -0.17(-1.42%) |
Jul 19, 2023 | 11.79 | 12.53 | 11.76 | 11.97 | 665,865 | +0.32(+2.75%) |
Jul 18, 2023 | 11.15 | 11.74 | 10.92 | 11.65 | 464,257 | +0.64(+5.81%) |
Jul 17, 2023 | 11.10 | 11.63 | 10.62 | 11.01 | 723,122 | +0.04(+0.36%) |
Jul 14, 2023 | 10.87 | 11.41 | 10.46 | 10.97 | 754,918 | +0.12(+1.11%) |
Jul 13, 2023 | 9.370 | 11.06 | 9.271 | 10.85 | 1,747,183 | +1.60(+17.30%) |
Jul 12, 2023 | 9.200 | 9.383 | 8.950 | 9.250 | 1,363,741 | +0.05(+0.54%) |
Jul 11, 2023 | 9.330 | 9.440 | 8.910 | 9.200 | 620,283 | +0.09(+0.99%) |
Jul 10, 2023 | 8.040 | 9.200 | 7.980 | 9.110 | 832,728 | +1.07(+13.31%) |
Jul 07, 2023 | 8.620 | 8.820 | 7.910 | 8.040 | 324,169 | -0.57(-6.62%) |
Jul 06, 2023 | 8.440 | 8.630 | 8.000 | 8.610 | 392,158 | -0.02(-0.23%) |
Jul 05, 2023 | 8.070 | 8.650 | 7.910 | 8.630 | 272,081 | +0.53(+6.54%) |
Jul 03, 2023 | 8.800 | 8.865 | 7.750 | 8.100 | 391,660 | -0.60(-6.90%) |
Jun 30, 2023 | 8.280 | 9.030 | 8.158 | 8.700 | 537,625 | +0.48(+5.84%) |
Jun 29, 2023 | 7.910 | 8.330 | 7.810 | 8.220 | 499,041 | +0.35(+4.45%) |
Jun 28, 2023 | 7.650 | 8.080 | 7.260 | 7.870 | 456,638 | +0.21(+2.74%) |
Jun 27, 2023 | 7.060 | 7.800 | 6.840 | 7.660 | 644,886 | +0.66(+9.43%) |
Jun 26, 2023 | 6.720 | 7.050 | 6.650 | 7.000 | 298,476 | +0.23(+3.40%) |
Jun 23, 2023 | 6.110 | 6.850 | 6.045 | 6.770 | 1,023,043 | +0.55(+8.84%) |
Jun 22, 2023 | 6.600 | 6.600 | 6.175 | 6.220 | 256,730 | -0.39(-5.90%) |
Jun 21, 2023 | 6.810 | 6.890 | 6.310 | 6.610 | 410,406 | -0.29(-4.20%) |
Jun 20, 2023 | 6.600 | 6.990 | 6.590 | 6.900 | 316,144 | +0.36(+5.50%) |
Jun 16, 2023 | 6.860 | 6.870 | 6.520 | 6.540 | 350,845 | -0.25(-3.68%) |
Jun 15, 2023 | 7.000 | 7.197 | 6.730 | 6.790 | 337,775 | -0.24(-3.41%) |
Jun 14, 2023 | 6.990 | 7.299 | 6.780 | 7.030 | 640,810 | +0.39(+5.87%) |
Jun 13, 2023 | 6.370 | 6.830 | 6.273 | 6.640 | 699,602 | +0.33(+5.23%) |
Jun 12, 2023 | 6.120 | 6.500 | 6.050 | 6.310 | 367,671 | +0.26(+4.30%) |
Jun 09, 2023 | 6.090 | 6.290 | 5.920 | 6.050 | 273,159 | -0.03(-0.49%) |
Jun 08, 2023 | 6.270 | 6.380 | 5.770 | 6.080 | 468,742 | -0.19(-3.03%) |
Jun 07, 2023 | 6.550 | 6.729 | 6.260 | 6.270 | 345,137 | -0.22(-3.39%) |
Jun 06, 2023 | 6.010 | 6.540 | 5.990 | 6.490 | 522,544 | +0.45(+7.45%) |
Jun 05, 2023 | 5.970 | 6.113 | 5.810 | 6.040 | 329,412 | +0.06(+1.00%) |
Jun 02, 2023 | 6.070 | 6.070 | 5.810 | 5.980 | 257,116 | +0.02(+0.34%) |