Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.800 | 8.930 | 8.510 | 8.590 | 859,218 | -0.08(-0.92%) |
May 22, 2024 | 9.020 | 9.100 | 8.620 | 8.670 | 931,679 | -0.34(-3.77%) |
May 21, 2024 | 9.740 | 9.740 | 8.880 | 9.010 | 1,546,228 | -0.74(-7.59%) |
May 20, 2024 | 9.940 | 10.04 | 9.700 | 9.750 | 517,907 | -0.05(-0.51%) |
May 17, 2024 | 9.890 | 9.990 | 9.630 | 9.800 | 760,331 | -0.03(-0.31%) |
May 16, 2024 | 10.54 | 10.60 | 9.760 | 9.830 | 905,189 | -0.79(-7.44%) |
May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 838,280 | +0.09(+0.85%) |
May 14, 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 929,055 | +0.30(+2.93%) |
May 13, 2024 | 10.19 | 10.73 | 10.18 | 10.23 | 1,025,574 | +0.15(+1.49%) |
May 10, 2024 | 10.07 | 10.37 | 9.990 | 10.08 | 944,977 | +0.00(+0.00%) |
May 09, 2024 | 9.570 | 10.17 | 9.550 | 10.08 | 1,163,781 | +0.58(+6.11%) |
May 08, 2024 | 9.500 | 9.546 | 9.300 | 9.500 | 595,327 | -0.21(-2.16%) |
May 07, 2024 | 9.460 | 9.800 | 9.370 | 9.710 | 708,270 | +0.26(+2.75%) |
May 06, 2024 | 9.420 | 9.490 | 9.180 | 9.450 | 580,147 | +0.10(+1.12%) |
May 03, 2024 | 9.490 | 9.640 | 9.210 | 9.345 | 1,166,289 | +0.11(+1.14%) |
May 02, 2024 | 9.400 | 9.421 | 9.125 | 9.240 | 557,689 | +0.08(+0.87%) |
May 01, 2024 | 8.840 | 9.570 | 8.840 | 9.160 | 864,779 | +0.20(+2.23%) |
Apr 30, 2024 | 8.890 | 9.070 | 8.780 | 8.960 | 751,824 | -0.02(-0.22%) |
Apr 29, 2024 | 8.860 | 9.100 | 8.855 | 8.980 | 540,544 | +0.02(+0.22%) |
Apr 26, 2024 | 9.000 | 9.050 | 8.780 | 8.960 | 688,845 | +0.04(+0.45%) |
Apr 25, 2024 | 8.780 | 9.030 | 8.770 | 8.920 | 530,458 | -0.17(-1.87%) |
Apr 24, 2024 | 9.320 | 9.438 | 8.950 | 9.090 | 740,394 | -0.22(-2.36%) |
Apr 23, 2024 | 9.090 | 9.630 | 9.060 | 9.310 | 878,515 | +0.29(+3.22%) |
Apr 22, 2024 | 8.710 | 9.100 | 8.610 | 9.020 | 991,431 | +0.42(+4.88%) |
Apr 19, 2024 | 8.990 | 9.175 | 8.480 | 8.600 | 1,032,644 | -0.47(-5.18%) |
Apr 18, 2024 | 9.350 | 9.440 | 9.060 | 9.070 | 823,153 | -0.28(-2.99%) |
Apr 17, 2024 | 9.300 | 9.510 | 9.130 | 9.350 | 944,614 | +0.08(+0.86%) |
Apr 16, 2024 | 8.910 | 9.390 | 8.910 | 9.270 | 1,111,710 | +0.15(+1.64%) |
Apr 15, 2024 | 9.760 | 9.760 | 9.070 | 9.120 | 1,560,427 | -0.59(-6.08%) |
Apr 12, 2024 | 10.43 | 10.45 | 9.534 | 9.710 | 1,413,461 | -0.80(-7.61%) |
Apr 11, 2024 | 10.30 | 10.55 | 9.859 | 10.51 | 1,476,639 | +0.23(+2.24%) |
Apr 10, 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 1,539,150 | -0.44(-4.10%) |
Apr 09, 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 2,416,156 | -0.11(-1.02%) |
Apr 08, 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 1,636,064 | +0.27(+2.56%) |
Apr 05, 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 1,630,692 | -0.31(-2.85%) |
Apr 04, 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 2,351,118 | +0.01(+0.09%) |
Apr 03, 2024 | 9.810 | 10.90 | 9.710 | 10.86 | 2,875,101 | +0.94(+9.48%) |
Apr 02, 2024 | 10.00 | 10.02 | 9.460 | 9.920 | 1,575,048 | -0.41(-3.97%) |
Apr 01, 2024 | 9.700 | 10.58 | 9.390 | 10.33 | 3,235,717 | +0.56(+5.73%) |
Mar 28, 2024 | 9.910 | 9.910 | 9.640 | 9.770 | 1,764,579 | -0.11(-1.11%) |
Mar 27, 2024 | 9.190 | 9.890 | 9.180 | 9.880 | 1,474,744 | +0.73(+7.98%) |
Mar 26, 2024 | 9.800 | 9.916 | 9.100 | 9.150 | 2,328,653 | -0.60(-6.15%) |
Mar 25, 2024 | 9.650 | 10.13 | 9.610 | 9.750 | 1,989,090 | +0.28(+2.96%) |
Mar 22, 2024 | 10.20 | 10.23 | 9.440 | 9.470 | 2,591,462 | -0.77(-7.52%) |
Mar 21, 2024 | 11.20 | 12.29 | 10.05 | 10.24 | 6,930,103 | -0.81(-7.33%) |
Mar 20, 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 2,890,853 | +0.23(+2.13%) |
Mar 19, 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 2,591,531 | -0.56(-4.92%) |
Mar 18, 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 4,717,123 | +0.60(+5.57%) |
Mar 15, 2024 | 9.970 | 11.29 | 9.820 | 10.78 | 5,492,212 | +0.76(+7.58%) |
Mar 14, 2024 | 10.30 | 10.79 | 9.390 | 10.02 | 4,529,768 | +0.18(+1.83%) |
Mar 13, 2024 | 9.640 | 10.03 | 9.530 | 9.840 | 1,983,916 | +0.24(+2.50%) |
Mar 12, 2024 | 9.660 | 9.820 | 9.420 | 9.600 | 1,539,284 | +0.22(+2.35%) |
Mar 11, 2024 | 10.21 | 10.32 | 9.350 | 9.380 | 1,958,925 | -0.83(-8.13%) |
Mar 08, 2024 | 10.31 | 11.33 | 9.990 | 10.21 | 2,638,524 | -0.02(-0.20%) |
Mar 07, 2024 | 10.21 | 10.85 | 10.12 | 10.23 | 1,986,002 | -0.29(-2.71%) |
Mar 06, 2024 | 10.00 | 11.20 | 9.920 | 10.52 | 3,281,949 | +0.51(+5.04%) |
Mar 05, 2024 | 10.50 | 10.84 | 9.850 | 10.01 | 3,131,145 | -0.89(-8.17%) |
Mar 04, 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 2,835,994 | -0.22(-1.98%) |
Mar 01, 2024 | 11.27 | 11.43 | 10.60 | 11.12 | 3,241,724 | -0.04(-0.36%) |
Feb 29, 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 6,861,488 | -0.67(-5.66%) |
Feb 28, 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 5,411,540 | +0.22(+1.89%) |
Feb 27, 2024 | 10.16 | 11.84 | 9.400 | 11.61 | 10,960,296 | +2.08(+21.83%) |
Feb 26, 2024 | 8.720 | 9.740 | 8.700 | 9.530 | 5,302,229 | +0.91(+10.56%) |
Feb 23, 2024 | 8.660 | 8.800 | 8.000 | 8.620 | 4,874,033 | -0.27(-3.04%) |
Feb 22, 2024 | 9.700 | 9.700 | 8.750 | 8.890 | 7,674,719 | -0.35(-3.79%) |
Feb 21, 2024 | 9.760 | 10.22 | 8.570 | 9.240 | 6,190,626 | -1.10(-10.64%) |
Feb 20, 2024 | 10.90 | 11.00 | 8.900 | 10.34 | 12,863,804 | -2.61(-20.15%) |
Feb 16, 2024 | 10.00 | 14.28 | 9.850 | 12.95 | 44,265,544 | +3.45(+36.32%) |
Feb 15, 2024 | 12.44 | 12.70 | 9.190 | 9.500 | 46,987,108 | +3.14(+49.37%) |
Feb 14, 2024 | 6.150 | 6.360 | 5.920 | 6.360 | 2,426,008 | +0.39(+6.53%) |
Feb 13, 2024 | 6.190 | 6.340 | 5.860 | 5.970 | 1,761,205 | -0.67(-10.09%) |
Feb 12, 2024 | 5.920 | 7.140 | 5.894 | 6.640 | 3,895,236 | +0.78(+13.31%) |
Feb 09, 2024 | 5.770 | 5.880 | 5.720 | 5.860 | 412,241 | +0.12(+2.09%) |
Feb 08, 2024 | 5.630 | 5.805 | 5.580 | 5.740 | 413,367 | +0.09(+1.59%) |
Feb 07, 2024 | 5.880 | 5.880 | 5.585 | 5.650 | 304,676 | -0.12(-2.08%) |
Feb 06, 2024 | 5.310 | 5.770 | 5.260 | 5.770 | 500,914 | +0.45(+8.46%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.310 | 5.320 | 519,177 | -0.34(-6.01%) |
Feb 02, 2024 | 5.420 | 5.730 | 5.340 | 5.660 | 559,280 | +0.13(+2.35%) |
Feb 01, 2024 | 5.490 | 5.595 | 5.400 | 5.530 | 549,808 | +0.09(+1.65%) |
Jan 31, 2024 | 5.570 | 5.745 | 5.430 | 5.440 | 449,633 | -0.13(-2.33%) |
Jan 30, 2024 | 5.790 | 5.830 | 5.530 | 5.570 | 441,061 | -0.33(-5.59%) |
Jan 29, 2024 | 5.690 | 5.910 | 5.545 | 5.900 | 424,973 | +0.19(+3.33%) |
Jan 26, 2024 | 5.830 | 5.940 | 5.655 | 5.710 | 386,589 | -0.03(-0.52%) |
Jan 25, 2024 | 5.540 | 5.768 | 5.505 | 5.740 | 562,100 | +0.25(+4.55%) |
Jan 24, 2024 | 5.820 | 5.840 | 5.480 | 5.490 | 454,674 | -0.15(-2.66%) |
Jan 23, 2024 | 5.540 | 5.770 | 5.515 | 5.640 | 529,858 | +0.11(+1.99%) |
Jan 22, 2024 | 5.320 | 5.679 | 5.320 | 5.530 | 654,182 | +0.17(+3.17%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.260 | 5.360 | 1,110,388 | -0.39(-6.78%) |
Jan 18, 2024 | 5.720 | 5.790 | 5.590 | 5.750 | 575,695 | +0.16(+2.86%) |
Jan 17, 2024 | 5.450 | 5.600 | 5.370 | 5.590 | 972,570 | +0.06(+1.08%) |
Jan 16, 2024 | 5.610 | 5.610 | 5.410 | 5.530 | 608,444 | -0.19(-3.32%) |
Jan 12, 2024 | 5.740 | 5.980 | 5.655 | 5.720 | 637,379 | -0.04(-0.69%) |
Jan 11, 2024 | 6.100 | 6.100 | 5.670 | 5.760 | 826,539 | -0.38(-6.11%) |
Jan 10, 2024 | 6.220 | 6.270 | 6.050 | 6.135 | 482,854 | -0.08(-1.37%) |
Jan 09, 2024 | 6.280 | 6.422 | 6.210 | 6.220 | 397,742 | -0.18(-2.81%) |
Jan 08, 2024 | 6.120 | 6.430 | 6.090 | 6.400 | 482,884 | +0.21(+3.39%) |
Jan 05, 2024 | 6.150 | 6.303 | 6.060 | 6.190 | 446,302 | -0.03(-0.48%) |
Jan 04, 2024 | 6.160 | 6.275 | 6.039 | 6.220 | 612,097 | +0.09(+1.47%) |
Jan 03, 2024 | 6.350 | 6.350 | 6.100 | 6.130 | 647,421 | -0.33(-5.11%) |
Jan 02, 2024 | 6.330 | 6.989 | 6.220 | 6.460 | 940,992 | +0.09(+1.41%) |
Dec 29, 2023 | 6.580 | 6.595 | 6.340 | 6.370 | 784,179 | -0.26(-3.92%) |
Dec 28, 2023 | 6.540 | 6.700 | 6.475 | 6.630 | 698,726 | +0.08(+1.22%) |
Dec 27, 2023 | 6.660 | 6.800 | 6.460 | 6.550 | 727,824 | -0.12(-1.80%) |
Dec 26, 2023 | 6.740 | 6.745 | 6.540 | 6.670 | 693,624 | -0.04(-0.60%) |
Dec 22, 2023 | 6.880 | 7.050 | 6.650 | 6.710 | 959,675 | -0.19(-2.75%) |
Dec 21, 2023 | 6.700 | 6.900 | 6.650 | 6.900 | 568,139 | +0.33(+5.02%) |
Dec 20, 2023 | 6.980 | 7.330 | 6.550 | 6.570 | 1,156,069 | -0.41(-5.87%) |
Dec 19, 2023 | 6.660 | 7.119 | 6.660 | 6.980 | 941,399 | +0.36(+5.44%) |
Dec 18, 2023 | 6.690 | 6.970 | 6.600 | 6.620 | 642,315 | -0.17(-2.50%) |
Dec 15, 2023 | 6.920 | 6.920 | 6.540 | 6.790 | 819,213 | -0.04(-0.59%) |
Dec 14, 2023 | 6.800 | 7.130 | 6.705 | 6.830 | 1,293,773 | +0.06(+0.89%) |
Dec 13, 2023 | 6.190 | 6.775 | 6.000 | 6.770 | 1,060,527 | +0.55(+8.84%) |
Dec 12, 2023 | 6.060 | 6.315 | 5.920 | 6.220 | 546,179 | +0.19(+3.15%) |
Dec 11, 2023 | 6.080 | 6.130 | 5.950 | 6.030 | 444,667 | -0.07(-1.15%) |
Dec 08, 2023 | 5.910 | 6.320 | 5.860 | 6.100 | 601,996 | +0.21(+3.57%) |
Dec 07, 2023 | 6.050 | 6.050 | 5.820 | 5.890 | 1,028,706 | -0.15(-2.48%) |
Dec 06, 2023 | 6.070 | 6.360 | 5.980 | 6.040 | 869,842 | +0.12(+2.11%) |
Dec 05, 2023 | 6.660 | 6.750 | 5.910 | 5.915 | 2,040,576 | -0.95(-13.78%) |
Dec 04, 2023 | 6.790 | 7.100 | 6.650 | 6.860 | 1,066,217 | -0.02(-0.29%) |
Dec 01, 2023 | 6.660 | 6.960 | 6.300 | 6.880 | 887,694 | +0.18(+2.69%) |
Nov 30, 2023 | 6.790 | 6.830 | 6.580 | 6.700 | 684,286 | -0.06(-0.89%) |
Nov 29, 2023 | 6.440 | 7.040 | 6.370 | 6.760 | 1,002,547 | +0.29(+4.48%) |
Nov 28, 2023 | 6.300 | 6.520 | 5.720 | 6.470 | 1,013,000 | +0.16(+2.54%) |
Nov 27, 2023 | 6.650 | 6.664 | 6.290 | 6.310 | 829,703 | -0.31(-4.68%) |
Nov 24, 2023 | 6.320 | 6.740 | 6.310 | 6.620 | 317,193 | +0.31(+4.91%) |
Nov 22, 2023 | 6.230 | 6.380 | 6.180 | 6.310 | 422,647 | +0.15(+2.44%) |
Nov 21, 2023 | 6.580 | 6.580 | 6.070 | 6.160 | 696,557 | -0.42(-6.38%) |
Nov 20, 2023 | 6.700 | 6.880 | 6.561 | 6.580 | 714,276 | +0.04(+0.61%) |
Nov 17, 2023 | 6.420 | 6.550 | 6.295 | 6.540 | 605,459 | +0.17(+2.59%) |
Nov 16, 2023 | 6.670 | 6.740 | 6.225 | 6.375 | 673,582 | -0.25(-3.85%) |
Nov 15, 2023 | 6.220 | 6.840 | 6.200 | 6.630 | 873,092 | +0.46(+7.46%) |
Nov 14, 2023 | 5.900 | 6.250 | 5.900 | 6.170 | 752,417 | +0.42(+7.30%) |
Nov 13, 2023 | 5.510 | 5.810 | 5.400 | 5.750 | 498,709 | +0.12(+2.13%) |
Nov 10, 2023 | 5.510 | 5.655 | 5.282 | 5.630 | 743,044 | +0.25(+4.65%) |
Nov 09, 2023 | 5.630 | 5.750 | 5.350 | 5.380 | 648,385 | -0.25(-4.44%) |
Nov 08, 2023 | 5.940 | 5.965 | 5.580 | 5.630 | 692,414 | -0.33(-5.54%) |
Nov 07, 2023 | 5.700 | 6.040 | 5.620 | 5.960 | 733,798 | +0.26(+4.56%) |
Nov 06, 2023 | 6.060 | 6.130 | 5.580 | 5.700 | 883,878 | -0.39(-6.40%) |
Nov 03, 2023 | 5.890 | 6.259 | 5.890 | 6.090 | 819,564 | +0.30(+5.18%) |
Nov 02, 2023 | 5.180 | 5.805 | 5.180 | 5.790 | 927,188 | +0.72(+14.20%) |
Nov 01, 2023 | 5.120 | 5.139 | 4.920 | 5.070 | 502,993 | +0.02(+0.40%) |
Oct 31, 2023 | 5.000 | 5.130 | 4.920 | 5.050 | 403,860 | +0.08(+1.61%) |
Oct 30, 2023 | 5.090 | 5.150 | 4.890 | 4.970 | 653,854 | -0.05(-1.00%) |
Oct 27, 2023 | 5.170 | 5.210 | 4.990 | 5.020 | 563,339 | -0.02(-0.30%) |
Oct 26, 2023 | 5.070 | 5.200 | 4.980 | 5.035 | 833,540 | -0.05(-1.08%) |
Oct 25, 2023 | 5.440 | 5.440 | 5.040 | 5.090 | 1,003,733 | -0.38(-6.95%) |
Oct 24, 2023 | 5.530 | 5.680 | 5.410 | 5.470 | 684,084 | -0.03(-0.55%) |
Oct 23, 2023 | 5.800 | 5.810 | 5.490 | 5.500 | 683,166 | -0.27(-4.68%) |
Oct 20, 2023 | 5.910 | 6.050 | 5.740 | 5.770 | 576,227 | -0.20(-3.35%) |
Oct 19, 2023 | 5.890 | 6.090 | 5.720 | 5.970 | 797,205 | +0.12(+2.05%) |
Oct 18, 2023 | 6.230 | 6.280 | 5.840 | 5.850 | 1,098,796 | -0.43(-6.85%) |
Oct 17, 2023 | 6.160 | 6.400 | 6.135 | 6.280 | 757,557 | +0.09(+1.45%) |
Oct 16, 2023 | 6.510 | 6.500 | 6.130 | 6.190 | 927,378 | -0.25(-3.88%) |
Oct 13, 2023 | 6.360 | 6.590 | 6.210 | 6.440 | 662,704 | +0.16(+2.55%) |
Oct 12, 2023 | 6.500 | 6.570 | 6.220 | 6.280 | 1,042,777 | -0.21(-3.24%) |
Oct 11, 2023 | 7.040 | 7.160 | 6.395 | 6.490 | 1,431,326 | -0.56(-7.94%) |
Oct 10, 2023 | 6.540 | 7.350 | 6.340 | 7.050 | 1,417,023 | +0.58(+8.96%) |
Oct 09, 2023 | 7.050 | 7.100 | 6.380 | 6.470 | 1,600,361 | -0.93(-12.57%) |
Oct 06, 2023 | 6.760 | 7.445 | 6.750 | 7.400 | 1,749,848 | +0.55(+8.03%) |
Oct 05, 2023 | 7.180 | 7.370 | 6.525 | 6.850 | 1,350,679 | -0.20(-2.84%) |
Oct 04, 2023 | 7.360 | 7.360 | 6.840 | 7.050 | 1,429,897 | -0.36(-4.86%) |
Oct 03, 2023 | 6.770 | 7.580 | 6.700 | 7.410 | 3,534,927 | +0.67(+9.94%) |
Oct 02, 2023 | 6.560 | 6.829 | 6.480 | 6.740 | 725,808 | +0.18(+2.74%) |
Sep 29, 2023 | 6.480 | 6.650 | 6.372 | 6.560 | 567,569 | +0.18(+2.82%) |
Sep 28, 2023 | 6.240 | 6.510 | 6.080 | 6.380 | 581,687 | +0.14(+2.24%) |
Sep 27, 2023 | 6.290 | 6.543 | 6.130 | 6.240 | 638,683 | -0.03(-0.48%) |
Sep 26, 2023 | 6.390 | 6.680 | 6.210 | 6.270 | 798,788 | -0.06(-0.95%) |
Sep 25, 2023 | 6.440 | 6.440 | 6.310 | 6.330 | 664,109 | -0.11(-1.71%) |
Sep 22, 2023 | 6.540 | 6.570 | 6.415 | 6.440 | 465,576 | -0.01(-0.16%) |
Sep 21, 2023 | 6.470 | 6.605 | 6.380 | 6.450 | 584,869 | -0.07(-1.07%) |
Sep 20, 2023 | 6.840 | 6.867 | 6.490 | 6.520 | 776,067 | -0.28(-4.12%) |
Sep 19, 2023 | 6.760 | 6.890 | 6.685 | 6.800 | 567,056 | -0.01(-0.15%) |
Sep 18, 2023 | 6.930 | 6.980 | 6.760 | 6.810 | 714,857 | -0.17(-2.44%) |
Sep 15, 2023 | 7.220 | 7.260 | 6.860 | 6.980 | 1,218,242 | -0.22(-3.06%) |
Sep 14, 2023 | 7.490 | 7.620 | 7.180 | 7.200 | 773,723 | -0.22(-2.96%) |
Sep 13, 2023 | 7.540 | 7.740 | 7.410 | 7.420 | 605,042 | -0.14(-1.85%) |
Sep 12, 2023 | 7.580 | 7.788 | 7.480 | 7.560 | 534,282 | -0.10(-1.31%) |
Sep 11, 2023 | 7.630 | 7.705 | 7.480 | 7.660 | 591,056 | +0.20(+2.68%) |
Sep 08, 2023 | 7.800 | 7.840 | 7.430 | 7.460 | 635,209 | -0.20(-2.61%) |
Sep 07, 2023 | 7.810 | 7.820 | 7.570 | 7.660 | 604,268 | -0.24(-3.04%) |
Sep 06, 2023 | 8.100 | 8.270 | 7.855 | 7.900 | 784,245 | -0.24(-2.95%) |
Sep 05, 2023 | 8.170 | 8.280 | 8.000 | 8.140 | 819,260 | -0.07(-0.85%) |
Sep 01, 2023 | 8.410 | 8.630 | 8.180 | 8.210 | 593,531 | -0.11(-1.38%) |
Aug 31, 2023 | 8.710 | 8.790 | 8.280 | 8.325 | 967,160 | -0.39(-4.42%) |
Aug 30, 2023 | 9.070 | 9.090 | 8.410 | 8.710 | 1,538,901 | +0.08(+0.93%) |
Aug 29, 2023 | 7.910 | 8.880 | 7.820 | 8.630 | 1,588,562 | +0.79(+10.08%) |
Aug 28, 2023 | 7.810 | 8.025 | 7.700 | 7.840 | 864,831 | +0.12(+1.55%) |
Aug 25, 2023 | 7.690 | 7.920 | 7.500 | 7.720 | 1,158,396 | +0.02(+0.26%) |
Aug 24, 2023 | 8.210 | 8.240 | 7.620 | 7.700 | 1,257,911 | -0.51(-6.21%) |
Aug 23, 2023 | 8.400 | 8.460 | 8.180 | 8.210 | 1,629,154 | -0.15(-1.79%) |
Aug 22, 2023 | 8.450 | 8.780 | 8.270 | 8.360 | 1,071,607 | -0.13(-1.59%) |
Aug 21, 2023 | 8.680 | 8.684 | 8.271 | 8.495 | 1,770,052 | -0.22(-2.47%) |
Aug 18, 2023 | 9.210 | 9.540 | 8.400 | 8.710 | 2,139,358 | -0.79(-8.32%) |
Aug 17, 2023 | 9.700 | 10.88 | 9.010 | 9.500 | 5,565,320 | +0.46(+5.09%) |
Aug 16, 2023 | 9.440 | 9.530 | 9.000 | 9.040 | 1,465,588 | -0.37(-3.93%) |
Aug 15, 2023 | 9.670 | 9.690 | 9.310 | 9.410 | 972,868 | -0.29(-2.99%) |
Aug 14, 2023 | 9.940 | 9.940 | 9.430 | 9.700 | 979,303 | -0.34(-3.39%) |
Aug 11, 2023 | 10.22 | 10.31 | 9.940 | 10.04 | 1,087,043 | -0.28(-2.71%) |
Aug 10, 2023 | 10.39 | 10.70 | 10.23 | 10.32 | 842,122 | +0.00(+0.00%) |
Aug 09, 2023 | 10.38 | 10.54 | 10.05 | 10.32 | 1,154,659 | -0.25(-2.37%) |
Aug 08, 2023 | 10.86 | 10.86 | 10.36 | 10.57 | 936,836 | -0.44(-4.00%) |
Aug 07, 2023 | 11.39 | 11.39 | 10.76 | 11.01 | 664,201 | -0.36(-3.17%) |
Aug 04, 2023 | 11.70 | 11.87 | 11.30 | 11.37 | 599,802 | -0.28(-2.40%) |
Aug 03, 2023 | 11.20 | 11.75 | 11.15 | 11.65 | 849,037 | +0.28(+2.46%) |
Aug 02, 2023 | 11.79 | 11.79 | 11.25 | 11.37 | 1,103,055 | -0.73(-6.03%) |
Aug 01, 2023 | 12.30 | 12.38 | 11.98 | 12.10 | 868,885 | -0.30(-2.42%) |
Jul 31, 2023 | 12.59 | 12.67 | 12.26 | 12.40 | 831,448 | -0.15(-1.20%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.40 | 12.55 | 1,299,574 | +0.12(+0.97%) |
Jul 27, 2023 | 13.43 | 13.56 | 12.35 | 12.43 | 1,563,369 | -1.12(-8.27%) |
Jul 26, 2023 | 13.90 | 13.94 | 13.31 | 13.55 | 856,921 | -0.17(-1.24%) |
Jul 25, 2023 | 14.28 | 14.51 | 13.67 | 13.72 | 1,043,159 | -0.56(-3.92%) |
Jul 24, 2023 | 13.69 | 14.74 | 13.65 | 14.28 | 1,452,524 | -0.03(-0.21%) |
Jul 21, 2023 | 13.95 | 14.64 | 13.90 | 14.31 | 902,235 | +0.46(+3.32%) |
Jul 20, 2023 | 15.20 | 15.20 | 13.80 | 13.85 | 1,144,827 | -1.39(-9.12%) |
Jul 19, 2023 | 15.66 | 15.78 | 14.91 | 15.24 | 839,037 | -0.34(-2.18%) |
Jul 18, 2023 | 15.56 | 16.19 | 15.31 | 15.58 | 906,598 | -0.01(-0.06%) |
Jul 17, 2023 | 15.00 | 15.72 | 14.70 | 15.59 | 729,443 | +0.49(+3.25%) |
Jul 14, 2023 | 15.81 | 15.87 | 14.99 | 15.10 | 832,041 | -0.81(-5.09%) |
Jul 13, 2023 | 15.57 | 16.52 | 15.32 | 15.91 | 1,069,904 | +0.44(+2.84%) |
Jul 12, 2023 | 15.59 | 15.88 | 15.04 | 15.47 | 1,351,473 | +0.19(+1.24%) |
Jul 11, 2023 | 14.93 | 15.42 | 14.43 | 15.28 | 1,056,780 | +0.46(+3.10%) |
Jul 10, 2023 | 14.04 | 14.99 | 13.69 | 14.82 | 902,779 | +0.74(+5.26%) |
Jul 07, 2023 | 14.06 | 14.46 | 13.98 | 14.08 | 939,871 | +0.25(+1.81%) |
Jul 06, 2023 | 13.95 | 14.20 | 13.67 | 13.83 | 993,530 | -0.67(-4.62%) |
Jul 05, 2023 | 15.11 | 15.15 | 14.28 | 14.50 | 1,358,446 | -0.75(-4.92%) |
Jul 03, 2023 | 15.63 | 15.63 | 14.98 | 15.25 | 579,441 | -0.24(-1.55%) |
Jun 30, 2023 | 15.74 | 16.40 | 15.47 | 15.49 | 1,017,149 | -0.02(-0.13%) |
Jun 29, 2023 | 15.50 | 16.38 | 15.20 | 15.51 | 1,546,944 | +0.13(+0.85%) |
Jun 28, 2023 | 14.69 | 15.55 | 14.51 | 15.38 | 1,097,212 | +0.64(+4.34%) |
Jun 27, 2023 | 15.31 | 15.32 | 14.21 | 14.74 | 1,747,168 | -0.48(-3.15%) |
Jun 26, 2023 | 15.88 | 15.92 | 15.09 | 15.22 | 1,684,984 | -0.61(-3.85%) |
Jun 23, 2023 | 16.70 | 16.95 | 15.31 | 15.83 | 2,641,539 | -1.20(-7.05%) |
Jun 22, 2023 | 17.34 | 17.50 | 16.95 | 17.03 | 945,047 | -0.56(-3.18%) |
Jun 21, 2023 | 18.31 | 18.36 | 17.19 | 17.59 | 1,450,472 | -0.75(-4.09%) |
Jun 20, 2023 | 18.95 | 20.57 | 18.22 | 18.34 | 2,881,939 | -0.89(-4.63%) |
Jun 16, 2023 | 19.53 | 19.58 | 18.24 | 19.23 | 1,582,676 | +0.09(+0.44%) |
Jun 15, 2023 | 18.43 | 19.70 | 18.41 | 19.14 | 1,626,559 | +0.61(+3.26%) |
Jun 14, 2023 | 18.67 | 19.11 | 17.70 | 18.54 | 1,966,146 | -0.16(-0.86%) |
Jun 13, 2023 | 19.84 | 20.00 | 18.18 | 18.70 | 1,919,716 | -0.50(-2.60%) |
Jun 12, 2023 | 18.60 | 19.22 | 18.41 | 19.20 | 1,106,211 | +0.64(+3.45%) |
Jun 09, 2023 | 19.15 | 19.88 | 18.37 | 18.56 | 1,262,861 | -0.44(-2.32%) |
Jun 08, 2023 | 19.97 | 20.15 | 18.85 | 19.00 | 1,943,999 | -0.83(-4.19%) |
Jun 07, 2023 | 21.88 | 22.35 | 19.78 | 19.83 | 2,102,698 | -1.68(-7.81%) |
Jun 06, 2023 | 19.94 | 21.92 | 19.91 | 21.51 | 2,088,897 | +1.49(+7.44%) |
Jun 05, 2023 | 20.98 | 22.69 | 19.74 | 20.02 | 3,219,389 | -1.25(-5.88%) |
Jun 02, 2023 | 18.28 | 21.70 | 18.24 | 21.27 | 6,210,835 | +3.16(+17.45%) |