Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.490 | 9.740 | 9.450 | 9.700 | 681,322 | +0.17(+1.78%) |
May 23, 2024 | 9.650 | 9.680 | 9.430 | 9.530 | 873,793 | -0.16(-1.65%) |
May 22, 2024 | 9.800 | 9.850 | 9.640 | 9.690 | 775,613 | -0.13(-1.32%) |
May 21, 2024 | 9.800 | 9.860 | 9.730 | 9.820 | 667,994 | -0.01(-0.10%) |
May 17, 2024 | 9.830 | 0 | -0.12(-1.21%) | |||
May 16, 2024 | 9.690 | 9.950 | 9.690 | 9.950 | 1,050,766 | +0.24(+2.47%) |
May 15, 2024 | 9.510 | 9.750 | 9.500 | 9.710 | 1,074,762 | +0.21(+2.21%) |
May 14, 2024 | 9.590 | 9.730 | 9.410 | 9.500 | 751,999 | -0.13(-1.35%) |
May 13, 2024 | 9.750 | 9.810 | 9.560 | 9.630 | 897,540 | -0.11(-1.13%) |
May 10, 2024 | 9.780 | 9.960 | 9.660 | 9.740 | 1,593,786 | -0.13(-1.32%) |
May 09, 2024 | 10.01 | 10.04 | 9.770 | 9.870 | 1,323,549 | -0.17(-1.69%) |
May 08, 2024 | 9.730 | 10.06 | 9.680 | 10.04 | 1,177,943 | +0.30(+3.08%) |
May 07, 2024 | 9.850 | 9.910 | 9.580 | 9.740 | 970,402 | -0.10(-1.02%) |
May 06, 2024 | 9.710 | 9.910 | 9.690 | 9.840 | 1,506,040 | +0.18(+1.86%) |
May 03, 2024 | 9.290 | 9.740 | 9.290 | 9.660 | 2,169,621 | +0.43(+4.66%) |
May 02, 2024 | 9.230 | 9.340 | 9.170 | 9.230 | 850,099 | +0.04(+0.44%) |
May 01, 2024 | 9.130 | 9.310 | 9.060 | 9.190 | 793,652 | +0.06(+0.66%) |
Apr 30, 2024 | 9.000 | 9.180 | 8.950 | 9.130 | 727,674 | +0.11(+1.22%) |
Apr 29, 2024 | 9.090 | 9.130 | 8.950 | 9.020 | 662,898 | -0.04(-0.44%) |
Apr 26, 2024 | 9.300 | 9.320 | 9.010 | 9.060 | 939,511 | -0.26(-2.79%) |
Apr 25, 2024 | 8.990 | 9.340 | 8.930 | 9.320 | 1,587,075 | +0.24(+2.64%) |
Apr 24, 2024 | 8.910 | 9.090 | 8.900 | 9.080 | 1,038,519 | +0.17(+1.91%) |
Apr 23, 2024 | 8.880 | 9.060 | 8.840 | 8.910 | 782,193 | +0.02(+0.22%) |
Apr 22, 2024 | 8.870 | 8.960 | 8.730 | 8.890 | 710,918 | +0.00(+0.00%) |
Apr 19, 2024 | 8.780 | 8.980 | 8.780 | 8.890 | 1,161,407 | +0.04(+0.45%) |
Apr 18, 2024 | 8.550 | 8.860 | 8.550 | 8.850 | 1,190,190 | +0.28(+3.27%) |
Apr 17, 2024 | 8.460 | 8.620 | 8.460 | 8.570 | 1,075,974 | +0.12(+1.42%) |
Apr 16, 2024 | 8.340 | 8.480 | 8.220 | 8.450 | 1,406,459 | +0.05(+0.60%) |
Apr 15, 2024 | 8.350 | 8.420 | 8.290 | 8.400 | 1,310,773 | +0.05(+0.60%) |
Apr 12, 2024 | 8.410 | 8.570 | 8.280 | 8.350 | 1,047,476 | -0.08(-0.95%) |
Apr 11, 2024 | 8.390 | 8.570 | 8.230 | 8.430 | 1,498,732 | +0.03(+0.36%) |
Apr 10, 2024 | 8.500 | 8.500 | 8.290 | 8.400 | 1,094,945 | -0.16(-1.87%) |
Apr 09, 2024 | 8.480 | 8.680 | 8.480 | 8.560 | 752,045 | +0.06(+0.71%) |
Apr 08, 2024 | 8.620 | 8.690 | 8.460 | 8.500 | 1,420,975 | -0.14(-1.62%) |
Apr 05, 2024 | 8.650 | 8.660 | 8.530 | 8.640 | 799,924 | -0.07(-0.80%) |
Apr 04, 2024 | 8.580 | 8.720 | 8.550 | 8.710 | 939,487 | +0.12(+1.40%) |
Apr 03, 2024 | 8.600 | 8.650 | 8.480 | 8.590 | 1,078,265 | -0.01(-0.12%) |
Apr 02, 2024 | 8.650 | 8.730 | 8.560 | 8.600 | 1,170,946 | -0.09(-1.04%) |
Apr 01, 2024 | 8.700 | 8.800 | 8.650 | 8.690 | 718,629 | +0.00(+0.00%) |
Mar 28, 2024 | 8.690 | 0 | -0.06(-0.69%) | |||
Mar 27, 2024 | 8.710 | 8.820 | 8.670 | 8.750 | 900,427 | +0.07(+0.81%) |
Mar 26, 2024 | 8.620 | 8.790 | 8.560 | 8.680 | 1,532,192 | +0.10(+1.17%) |
Mar 25, 2024 | 8.750 | 8.820 | 8.470 | 8.580 | 1,452,276 | -0.20(-2.28%) |
Mar 22, 2024 | 8.680 | 8.890 | 8.680 | 8.780 | 791,787 | +0.09(+1.04%) |
Mar 21, 2024 | 8.660 | 8.760 | 8.660 | 8.690 | 846,069 | +0.09(+1.05%) |
Mar 20, 2024 | 8.560 | 8.640 | 8.440 | 8.600 | 2,041,762 | +0.02(+0.23%) |
Mar 19, 2024 | 8.760 | 8.930 | 8.570 | 8.580 | 1,688,903 | -0.21(-2.39%) |
Mar 18, 2024 | 8.620 | 8.850 | 8.480 | 8.790 | 1,170,092 | +0.26(+3.05%) |
Mar 15, 2024 | 8.790 | 8.870 | 8.520 | 8.530 | 5,321,323 | -0.31(-3.51%) |
Mar 14, 2024 | 8.860 | 8.970 | 8.770 | 8.840 | 907,543 | -0.03(-0.34%) |
Mar 13, 2024 | 8.760 | 8.910 | 8.600 | 8.870 | 1,524,921 | +0.15(+1.72%) |
Mar 12, 2024 | 9.230 | 9.230 | 8.710 | 8.720 | 1,805,400 | -0.56(-6.03%) |
Mar 11, 2024 | 9.310 | 9.370 | 9.190 | 9.280 | 725,801 | -0.07(-0.75%) |
Mar 08, 2024 | 9.340 | 9.410 | 9.200 | 9.350 | 1,415,114 | +0.08(+0.86%) |
Mar 07, 2024 | 9.270 | 9.310 | 9.230 | 9.270 | 941,509 | +0.02(+0.22%) |
Mar 06, 2024 | 9.310 | 9.370 | 9.220 | 9.250 | 576,568 | +0.00(+0.00%) |
Mar 05, 2024 | 9.220 | 9.350 | 9.180 | 9.250 | 732,396 | -0.02(-0.22%) |
Mar 04, 2024 | 9.260 | 9.380 | 9.190 | 9.270 | 797,052 | +0.01(+0.11%) |
Mar 01, 2024 | 9.300 | 9.400 | 9.150 | 9.260 | 622,923 | -0.05(-0.54%) |
Feb 29, 2024 | 9.350 | 9.400 | 9.290 | 9.310 | 1,238,983 | -0.06(-0.64%) |
Feb 28, 2024 | 9.610 | 9.640 | 9.360 | 9.370 | 487,638 | -0.29(-3.00%) |
Feb 27, 2024 | 9.500 | 9.680 | 9.460 | 9.660 | 785,182 | +0.17(+1.79%) |
Feb 26, 2024 | 9.590 | 9.810 | 9.340 | 9.490 | 1,238,823 | -0.41(-4.14%) |
Feb 23, 2024 | 9.500 | 10.12 | 9.250 | 9.900 | 1,416,047 | +0.49(+5.21%) |
Feb 22, 2024 | 9.330 | 9.440 | 9.220 | 9.410 | 454,242 | +0.10(+1.07%) |
Feb 21, 2024 | 9.240 | 9.320 | 9.220 | 9.310 | 379,603 | +0.05(+0.54%) |
Feb 20, 2024 | 9.290 | 9.360 | 9.230 | 9.260 | 483,510 | -0.03(-0.32%) |
Feb 16, 2024 | 9.290 | 0 | -0.09(-0.96%) | |||
Feb 15, 2024 | 9.330 | 9.480 | 9.330 | 9.380 | 367,253 | +0.08(+0.86%) |
Feb 14, 2024 | 9.440 | 9.520 | 9.270 | 9.300 | 551,457 | +0.01(+0.11%) |
Feb 13, 2024 | 9.350 | 9.360 | 9.160 | 9.290 | 749,746 | -0.17(-1.80%) |
Feb 12, 2024 | 9.410 | 9.520 | 9.330 | 9.460 | 722,125 | +0.01(+0.11%) |
Feb 09, 2024 | 9.230 | 9.450 | 9.210 | 9.450 | 863,547 | +0.25(+2.72%) |
Feb 08, 2024 | 9.250 | 9.370 | 9.190 | 9.200 | 737,061 | -0.07(-0.76%) |
Feb 07, 2024 | 9.360 | 9.400 | 9.250 | 9.270 | 497,625 | -0.10(-1.07%) |
Feb 06, 2024 | 9.280 | 9.410 | 9.240 | 9.370 | 623,608 | +0.06(+0.64%) |
Feb 05, 2024 | 9.550 | 9.580 | 9.310 | 9.310 | 627,962 | -0.33(-3.42%) |
Feb 02, 2024 | 9.630 | 9.680 | 9.480 | 9.640 | 568,708 | -0.12(-1.23%) |
Feb 01, 2024 | 9.740 | 9.890 | 9.720 | 9.760 | 552,515 | +0.02(+0.21%) |
Jan 31, 2024 | 9.790 | 9.910 | 9.750 | 9.740 | 607,008 | -0.06(-0.61%) |
Jan 30, 2024 | 9.970 | 9.980 | 9.800 | 9.800 | 837,170 | -0.20(-2.00%) |
Jan 29, 2024 | 10.07 | 10.15 | 9.950 | 10.00 | 491,797 | -0.12(-1.19%) |
Jan 26, 2024 | 9.960 | 10.18 | 9.960 | 10.12 | 1,232,776 | +0.16(+1.61%) |
Jan 25, 2024 | 10.01 | 10.07 | 10.00 | 9.960 | 1,222,698 | +0.06(+0.61%) |
Jan 24, 2024 | 10.05 | 10.08 | 9.770 | 9.900 | 595,937 | -0.10(-1.00%) |
Jan 23, 2024 | 10.15 | 10.24 | 9.970 | 10.00 | 530,370 | -0.18(-1.77%) |
Jan 22, 2024 | 10.16 | 10.33 | 10.15 | 10.18 | 292,243 | +0.02(+0.20%) |
Jan 19, 2024 | 10.08 | 10.28 | 9.900 | 10.16 | 2,692,241 | +0.05(+0.49%) |
Jan 18, 2024 | 10.25 | 10.31 | 10.05 | 10.11 | 371,157 | -0.12(-1.17%) |
Jan 17, 2024 | 10.29 | 10.35 | 10.08 | 10.23 | 664,378 | -0.22(-2.11%) |
Jan 16, 2024 | 10.53 | 10.56 | 10.33 | 10.45 | 714,902 | -0.19(-1.79%) |
Jan 15, 2024 | 10.40 | 10.66 | 10.40 | 10.64 | 272,062 | +0.25(+2.41%) |
Jan 12, 2024 | 10.49 | 10.56 | 10.36 | 10.39 | 427,646 | -0.11(-1.05%) |
Jan 11, 2024 | 10.58 | 10.64 | 10.43 | 10.50 | 621,824 | -0.13(-1.22%) |
Jan 10, 2024 | 10.61 | 10.65 | 10.47 | 10.63 | 623,649 | +0.00(+0.00%) |
Jan 09, 2024 | 10.77 | 10.81 | 10.57 | 10.63 | 583,522 | -0.14(-1.30%) |
Jan 08, 2024 | 10.69 | 10.83 | 10.64 | 10.77 | 894,127 | +0.04(+0.37%) |
Jan 05, 2024 | 10.71 | 10.83 | 10.64 | 10.73 | 520,027 | -0.04(-0.37%) |
Jan 04, 2024 | 10.92 | 10.99 | 10.70 | 10.77 | 480,306 | -0.14(-1.28%) |
Jan 03, 2024 | 10.92 | 11.00 | 10.89 | 10.91 | 410,932 | -0.11(-1.00%) |
Jan 02, 2024 | 10.95 | 11.17 | 10.92 | 11.02 | 629,367 | +0.00(+0.00%) |
Dec 29, 2023 | 11.02 | 0 | +0.07(+0.64%) | |||
Dec 28, 2023 | 11.00 | 11.02 | 10.94 | 10.95 | 329,237 | +0.00(+0.00%) |
Dec 27, 2023 | 10.93 | 11.06 | 10.86 | 10.95 | 451,130 | -0.04(-0.36%) |
Dec 22, 2023 | 10.99 | 0 | +0.17(+1.57%) | |||
Dec 21, 2023 | 10.78 | 10.88 | 10.75 | 10.82 | 540,931 | +0.07(+0.65%) |
Dec 20, 2023 | 10.87 | 10.94 | 10.70 | 10.75 | 484,916 | -0.18(-1.65%) |
Dec 19, 2023 | 10.69 | 10.97 | 10.69 | 10.93 | 618,882 | +0.29(+2.73%) |
Dec 18, 2023 | 10.71 | 10.80 | 10.62 | 10.64 | 581,127 | -0.13(-1.21%) |
Dec 15, 2023 | 10.92 | 10.92 | 10.50 | 10.77 | 3,400,260 | -0.16(-1.46%) |
Dec 14, 2023 | 10.75 | 10.97 | 10.74 | 10.93 | 884,756 | +0.19(+1.77%) |
Dec 13, 2023 | 10.40 | 10.74 | 10.32 | 10.74 | 1,086,107 | +0.34(+3.27%) |
Dec 12, 2023 | 10.42 | 10.54 | 10.20 | 10.40 | 667,499 | -0.05(-0.48%) |
Dec 11, 2023 | 10.90 | 10.90 | 10.36 | 10.45 | 847,180 | -0.50(-4.57%) |
Dec 08, 2023 | 11.01 | 11.12 | 10.93 | 10.95 | 413,475 | -0.10(-0.90%) |
Dec 07, 2023 | 11.03 | 11.19 | 10.99 | 11.05 | 576,726 | -0.04(-0.36%) |
Dec 06, 2023 | 11.02 | 11.22 | 11.02 | 11.09 | 635,493 | +0.11(+1.00%) |
Dec 05, 2023 | 11.02 | 11.10 | 10.97 | 10.98 | 616,619 | -0.07(-0.63%) |
Dec 04, 2023 | 11.03 | 11.13 | 11.02 | 11.05 | 663,605 | -0.04(-0.36%) |
Dec 01, 2023 | 11.00 | 11.18 | 10.96 | 11.09 | 599,094 | +0.05(+0.45%) |
Nov 30, 2023 | 10.95 | 11.05 | 10.92 | 11.04 | 625,554 | +0.07(+0.64%) |
Nov 29, 2023 | 10.97 | 11.05 | 10.96 | 10.97 | 625,793 | -0.02(-0.18%) |
Nov 28, 2023 | 10.95 | 11.03 | 10.92 | 10.99 | 773,457 | +0.01(+0.09%) |
Nov 27, 2023 | 11.00 | 11.07 | 10.95 | 10.98 | 593,804 | -0.08(-0.72%) |
Nov 24, 2023 | 10.96 | 11.13 | 10.96 | 11.06 | 438,467 | +0.04(+0.36%) |
Nov 23, 2023 | 10.91 | 11.08 | 10.91 | 11.02 | 421,610 | +0.11(+1.01%) |
Nov 22, 2023 | 10.81 | 10.96 | 10.63 | 10.91 | 945,686 | +0.09(+0.83%) |
Nov 21, 2023 | 11.48 | 11.59 | 10.57 | 10.82 | 1,926,305 | -0.74(-6.40%) |
Nov 20, 2023 | 11.42 | 11.59 | 11.36 | 11.56 | 452,532 | +0.06(+0.52%) |
Nov 17, 2023 | 11.41 | 11.52 | 11.33 | 11.50 | 555,791 | +0.07(+0.61%) |
Nov 16, 2023 | 11.59 | 11.68 | 11.41 | 11.43 | 516,748 | -0.18(-1.55%) |
Nov 15, 2023 | 11.46 | 11.68 | 11.46 | 11.61 | 641,957 | +0.09(+0.78%) |
Nov 14, 2023 | 11.20 | 11.57 | 11.20 | 11.52 | 811,004 | +0.34(+3.04%) |
Nov 13, 2023 | 11.34 | 11.38 | 11.10 | 11.18 | 616,956 | -0.22(-1.93%) |
Nov 10, 2023 | 11.31 | 11.41 | 11.22 | 11.40 | 476,847 | +0.08(+0.71%) |
Nov 09, 2023 | 11.13 | 11.37 | 11.10 | 11.32 | 973,036 | +0.16(+1.43%) |
Nov 08, 2023 | 10.86 | 11.21 | 10.83 | 11.16 | 895,194 | +0.24(+2.20%) |
Nov 07, 2023 | 10.98 | 11.38 | 10.75 | 10.92 | 988,834 | +0.27(+2.54%) |
Nov 06, 2023 | 10.74 | 10.84 | 10.62 | 10.65 | 644,841 | -0.12(-1.11%) |
Nov 03, 2023 | 10.85 | 10.95 | 10.74 | 10.77 | 981,448 | +0.05(+0.47%) |
Nov 02, 2023 | 10.64 | 10.97 | 10.64 | 10.72 | 1,441,652 | +0.34(+3.28%) |
Nov 01, 2023 | 10.16 | 10.44 | 10.02 | 10.38 | 1,235,934 | +0.23(+2.27%) |
Oct 31, 2023 | 10.43 | 10.43 | 10.11 | 10.15 | 498,183 | -0.30(-2.87%) |
Oct 30, 2023 | 10.22 | 10.46 | 10.19 | 10.45 | 492,229 | +0.26(+2.55%) |
Oct 27, 2023 | 10.43 | 10.47 | 10.14 | 10.19 | 371,744 | -0.28(-2.67%) |
Oct 26, 2023 | 10.50 | 10.71 | 10.43 | 10.47 | 485,422 | +0.03(+0.29%) |
Oct 25, 2023 | 10.38 | 10.47 | 10.27 | 10.44 | 467,423 | -0.02(-0.19%) |
Oct 24, 2023 | 10.73 | 10.76 | 10.44 | 10.46 | 485,000 | -0.19(-1.78%) |
Oct 23, 2023 | 10.42 | 10.84 | 10.37 | 10.65 | 550,665 | +0.06(+0.57%) |
Oct 20, 2023 | 10.73 | 10.80 | 10.56 | 10.59 | 666,003 | -0.19(-1.76%) |
Oct 19, 2023 | 10.70 | 10.84 | 10.66 | 10.78 | 951,981 | +0.04(+0.37%) |
Oct 18, 2023 | 11.05 | 11.09 | 10.71 | 10.74 | 789,719 | -0.29(-2.63%) |
Oct 17, 2023 | 11.16 | 11.24 | 11.00 | 11.03 | 612,621 | -0.20(-1.78%) |
Oct 16, 2023 | 11.26 | 11.38 | 11.21 | 11.23 | 613,291 | -0.03(-0.27%) |
Oct 13, 2023 | 11.49 | 11.62 | 11.24 | 11.26 | 749,175 | -0.22(-1.92%) |
Oct 12, 2023 | 11.86 | 11.89 | 11.46 | 11.48 | 1,268,254 | -0.48(-4.01%) |
Oct 11, 2023 | 11.74 | 12.00 | 11.72 | 11.96 | 1,681,914 | +0.22(+1.87%) |
Oct 10, 2023 | 11.69 | 11.79 | 11.59 | 11.74 | 1,662,015 | +0.13(+1.12%) |
Oct 06, 2023 | 11.61 | 0 | -0.22(-1.86%) | |||
Oct 05, 2023 | 11.25 | 11.99 | 11.17 | 11.83 | 3,740,342 | +0.77(+6.96%) |
Oct 04, 2023 | 11.18 | 11.19 | 10.87 | 11.06 | 2,053,391 | -0.05(-0.45%) |
Oct 03, 2023 | 11.31 | 11.32 | 10.99 | 11.11 | 1,212,814 | -0.31(-2.71%) |
Oct 02, 2023 | 11.78 | 11.84 | 11.35 | 11.42 | 1,353,611 | -0.41(-3.47%) |
Sep 29, 2023 | 11.93 | 11.98 | 11.76 | 11.83 | 775,151 | -0.01(-0.08%) |
Sep 28, 2023 | 11.97 | 12.03 | 11.81 | 11.84 | 550,578 | -0.13(-1.09%) |
Sep 27, 2023 | 12.50 | 12.58 | 11.93 | 11.97 | 1,035,618 | -0.57(-4.55%) |
Sep 26, 2023 | 12.12 | 12.55 | 12.12 | 12.54 | 1,357,912 | +0.19(+1.54%) |
Sep 25, 2023 | 12.25 | 12.39 | 12.31 | 12.35 | 352,614 | +0.01(+0.08%) |
Sep 22, 2023 | 12.22 | 12.39 | 12.11 | 12.34 | 501,724 | +0.14(+1.15%) |
Sep 21, 2023 | 12.55 | 12.56 | 12.18 | 12.20 | 725,834 | -0.42(-3.33%) |
Sep 20, 2023 | 12.59 | 12.64 | 12.46 | 12.62 | 520,798 | +0.04(+0.32%) |
Sep 19, 2023 | 12.59 | 12.64 | 12.48 | 12.58 | 837,057 | +0.01(+0.08%) |
Sep 18, 2023 | 12.60 | 12.62 | 12.44 | 12.57 | 573,843 | -0.08(-0.63%) |
Sep 15, 2023 | 12.74 | 12.76 | 12.59 | 12.65 | 2,031,845 | -0.07(-0.55%) |
Sep 14, 2023 | 12.70 | 12.78 | 12.48 | 12.72 | 861,474 | +0.09(+0.71%) |
Sep 13, 2023 | 12.93 | 12.94 | 12.38 | 12.63 | 1,201,926 | -0.35(-2.70%) |
Sep 12, 2023 | 13.06 | 13.19 | 12.97 | 12.98 | 289,072 | -0.18(-1.37%) |
Sep 11, 2023 | 13.03 | 13.24 | 12.99 | 13.16 | 325,478 | +0.10(+0.77%) |
Sep 08, 2023 | 13.03 | 13.08 | 12.91 | 13.06 | 364,050 | +0.05(+0.38%) |
Sep 07, 2023 | 12.78 | 13.11 | 12.78 | 13.01 | 574,176 | +0.17(+1.32%) |
Sep 06, 2023 | 12.92 | 12.92 | 12.74 | 12.84 | 543,817 | -0.09(-0.70%) |
Sep 05, 2023 | 13.00 | 13.00 | 12.78 | 12.93 | 375,841 | -0.08(-0.61%) |
Sep 01, 2023 | 13.01 | 0 | +0.04(+0.31%) | |||
Aug 31, 2023 | 13.15 | 13.25 | 12.92 | 12.97 | 693,807 | -0.22(-1.67%) |
Aug 30, 2023 | 13.34 | 13.47 | 13.17 | 13.19 | 499,343 | -0.19(-1.42%) |
Aug 29, 2023 | 13.38 | 13.46 | 13.30 | 13.38 | 328,581 | +0.02(+0.15%) |
Aug 28, 2023 | 13.22 | 13.43 | 13.22 | 13.36 | 300,320 | +0.19(+1.44%) |
Aug 25, 2023 | 13.31 | 13.37 | 13.17 | 13.17 | 442,268 | -0.12(-0.90%) |
Aug 24, 2023 | 13.42 | 13.61 | 13.26 | 13.29 | 310,580 | -0.16(-1.19%) |
Aug 23, 2023 | 13.16 | 13.45 | 13.16 | 13.45 | 347,304 | +0.32(+2.44%) |
Aug 22, 2023 | 13.31 | 13.31 | 13.11 | 13.13 | 396,432 | -0.19(-1.43%) |
Aug 21, 2023 | 13.43 | 13.43 | 13.20 | 13.32 | 413,304 | -0.11(-0.82%) |
Aug 18, 2023 | 13.21 | 13.47 | 13.12 | 13.43 | 433,852 | +0.19(+1.44%) |
Aug 17, 2023 | 13.45 | 13.55 | 13.23 | 13.24 | 295,084 | -0.17(-1.27%) |
Aug 16, 2023 | 13.62 | 13.62 | 13.34 | 13.41 | 419,523 | -0.20(-1.47%) |
Aug 15, 2023 | 13.68 | 13.69 | 13.49 | 13.61 | 324,975 | -0.14(-1.02%) |
Aug 14, 2023 | 13.73 | 13.86 | 13.62 | 13.75 | 590,582 | -0.01(-0.07%) |
Aug 11, 2023 | 13.90 | 13.97 | 13.72 | 13.76 | 430,631 | -0.21(-1.50%) |
Aug 10, 2023 | 13.73 | 13.97 | 13.59 | 13.97 | 597,141 | +0.33(+2.42%) |
Aug 09, 2023 | 13.69 | 13.83 | 13.63 | 13.64 | 511,539 | -0.01(-0.07%) |
Aug 08, 2023 | 13.70 | 13.82 | 13.46 | 13.65 | 875,321 | +0.06(+0.44%) |
Aug 04, 2023 | 13.59 | 0 | +0.27(+2.03%) | |||
Aug 03, 2023 | 13.37 | 13.44 | 13.10 | 13.32 | 1,139,395 | -0.14(-1.04%) |
Aug 02, 2023 | 13.40 | 13.49 | 13.32 | 13.46 | 1,880,025 | +0.01(+0.07%) |
Aug 01, 2023 | 13.41 | 13.49 | 13.32 | 13.45 | 1,089,761 | +0.00(+0.00%) |
Jul 31, 2023 | 13.24 | 13.56 | 13.12 | 13.45 | 1,105,210 | +0.21(+1.59%) |
Jul 28, 2023 | 13.13 | 13.25 | 13.13 | 13.24 | 395,413 | +0.08(+0.61%) |
Jul 27, 2023 | 13.29 | 13.29 | 13.05 | 13.16 | 565,765 | -0.12(-0.90%) |
Jul 26, 2023 | 13.62 | 13.68 | 13.26 | 13.28 | 529,876 | -0.32(-2.35%) |
Jul 25, 2023 | 13.53 | 13.64 | 13.45 | 13.60 | 378,227 | +0.09(+0.67%) |
Jul 24, 2023 | 13.44 | 13.53 | 13.34 | 13.51 | 284,128 | +0.07(+0.52%) |
Jul 21, 2023 | 13.26 | 13.55 | 13.26 | 13.44 | 513,817 | +0.24(+1.82%) |
Jul 20, 2023 | 13.14 | 13.23 | 12.96 | 13.20 | 491,028 | +0.05(+0.38%) |
Jul 19, 2023 | 13.00 | 13.20 | 12.94 | 13.15 | 386,113 | +0.15(+1.15%) |
Jul 18, 2023 | 13.01 | 13.13 | 12.93 | 13.00 | 354,788 | +0.01(+0.08%) |
Jul 17, 2023 | 13.02 | 13.02 | 12.77 | 12.99 | 570,324 | -0.10(-0.76%) |
Jul 14, 2023 | 13.23 | 13.31 | 13.04 | 13.09 | 719,528 | -0.12(-0.91%) |
Jul 13, 2023 | 13.07 | 13.30 | 12.92 | 13.21 | 941,210 | +0.16(+1.23%) |
Jul 12, 2023 | 12.37 | 13.09 | 12.33 | 13.05 | 1,222,233 | +0.67(+5.41%) |
Jul 11, 2023 | 11.75 | 12.43 | 11.54 | 12.38 | 1,428,242 | +0.15(+1.23%) |
Jul 10, 2023 | 12.49 | 12.50 | 12.21 | 12.23 | 295,029 | -0.27(-2.16%) |
Jul 07, 2023 | 12.36 | 12.53 | 12.34 | 12.50 | 301,580 | +0.06(+0.48%) |
Jul 06, 2023 | 12.46 | 12.53 | 12.38 | 12.44 | 281,283 | -0.05(-0.40%) |
Jul 05, 2023 | 12.40 | 12.59 | 12.31 | 12.49 | 366,976 | +0.07(+0.56%) |
Jul 04, 2023 | 12.50 | 12.50 | 12.28 | 12.42 | 168,069 | +0.02(+0.16%) |
Jun 30, 2023 | 12.40 | 0 | +0.20(+1.64%) | |||
Jun 29, 2023 | 12.12 | 12.22 | 12.02 | 12.20 | 268,003 | +0.09(+0.74%) |
Jun 28, 2023 | 12.25 | 12.25 | 12.02 | 12.11 | 494,306 | -0.11(-0.90%) |
Jun 27, 2023 | 12.27 | 12.31 | 12.19 | 12.22 | 272,179 | -0.03(-0.24%) |
Jun 26, 2023 | 12.23 | 12.30 | 12.09 | 12.25 | 525,201 | -0.01(-0.08%) |
Jun 23, 2023 | 12.61 | 12.66 | 12.25 | 12.26 | 382,762 | -0.37(-2.93%) |
Jun 22, 2023 | 12.70 | 12.72 | 12.61 | 12.63 | 362,210 | -0.07(-0.55%) |
Jun 21, 2023 | 12.76 | 12.77 | 12.62 | 12.70 | 202,248 | -0.09(-0.70%) |
Jun 20, 2023 | 12.80 | 12.88 | 12.63 | 12.79 | 2,616,233 | -0.01(-0.08%) |
Jun 19, 2023 | 12.77 | 12.90 | 12.66 | 12.80 | 241,888 | -0.01(-0.08%) |
Jun 16, 2023 | 12.77 | 12.95 | 12.75 | 12.81 | 857,483 | +0.05(+0.39%) |
Jun 15, 2023 | 12.71 | 12.77 | 12.64 | 12.76 | 386,345 | +0.05(+0.39%) |
Jun 14, 2023 | 12.97 | 12.97 | 12.63 | 12.71 | 352,634 | -0.26(-2.00%) |
Jun 13, 2023 | 12.98 | 13.07 | 12.91 | 12.97 | 406,685 | -0.03(-0.23%) |
Jun 12, 2023 | 13.19 | 13.20 | 12.93 | 13.00 | 364,336 | -0.18(-1.37%) |
Jun 09, 2023 | 13.30 | 13.31 | 13.13 | 13.18 | 528,985 | -0.11(-0.83%) |
Jun 08, 2023 | 13.40 | 13.45 | 13.23 | 13.29 | 484,726 | -0.10(-0.75%) |
Jun 07, 2023 | 13.22 | 13.40 | 13.17 | 13.39 | 1,134,728 | +0.22(+1.67%) |
Jun 06, 2023 | 13.20 | 13.23 | 13.07 | 13.17 | 459,708 | -0.01(-0.08%) |
Jun 05, 2023 | 13.23 | 13.28 | 13.12 | 13.18 | 220,749 | -0.07(-0.53%) |
Jun 02, 2023 | 13.00 | 13.30 | 13.00 | 13.25 | 321,053 | +0.23(+1.77%) |