Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.06 | 13.32 | 13.02 | 13.26 | 613,562 | +0.20(+1.53%) |
Mar 27, 2024 | 13.03 | 13.16 | 12.80 | 13.06 | 646,178 | +0.13(+1.01%) |
Mar 26, 2024 | 12.82 | 13.00 | 12.62 | 12.93 | 601,597 | +0.25(+1.97%) |
Mar 25, 2024 | 12.24 | 12.76 | 12.24 | 12.68 | 458,742 | +0.56(+4.62%) |
Mar 22, 2024 | 12.03 | 12.47 | 12.00 | 12.12 | 520,342 | +0.09(+0.75%) |
Mar 21, 2024 | 12.12 | 12.25 | 11.95 | 12.03 | 535,581 | +0.34(+2.91%) |
Mar 20, 2024 | 11.46 | 11.76 | 11.35 | 11.69 | 269,683 | +0.26(+2.27%) |
Mar 19, 2024 | 11.36 | 11.55 | 11.29 | 11.43 | 391,004 | -0.01(-0.09%) |
Mar 18, 2024 | 11.24 | 11.68 | 11.09 | 11.44 | 593,656 | +0.26(+2.33%) |
Mar 15, 2024 | 11.10 | 11.26 | 10.96 | 11.18 | 741,310 | -0.03(-0.27%) |
Mar 14, 2024 | 11.15 | 11.25 | 10.83 | 11.21 | 531,576 | +0.01(+0.09%) |
Mar 13, 2024 | 11.06 | 11.35 | 11.06 | 11.20 | 511,447 | +0.09(+0.81%) |
Mar 12, 2024 | 11.08 | 11.20 | 10.93 | 11.11 | 522,984 | +0.11(+1.00%) |
Mar 11, 2024 | 11.37 | 11.47 | 10.99 | 11.00 | 537,369 | -0.41(-3.59%) |
Mar 08, 2024 | 11.40 | 11.57 | 11.28 | 11.41 | 872,409 | +0.09(+0.80%) |
Mar 07, 2024 | 10.54 | 11.34 | 10.38 | 11.32 | 1,232,288 | +0.85(+8.12%) |
Mar 06, 2024 | 10.92 | 10.99 | 10.15 | 10.47 | 1,865,834 | -0.42(-3.86%) |
Mar 05, 2024 | 11.03 | 11.44 | 9.640 | 10.89 | 2,898,413 | -2.11(-16.23%) |
Mar 04, 2024 | 12.94 | 13.07 | 12.04 | 13.00 | 1,836,024 | +0.44(+3.50%) |
Mar 01, 2024 | 12.75 | 13.12 | 12.29 | 12.56 | 1,747,097 | +0.08(+0.64%) |
Feb 29, 2024 | 12.70 | 12.84 | 12.38 | 12.48 | 800,636 | +0.06(+0.48%) |
Feb 28, 2024 | 12.69 | 12.69 | 12.31 | 12.42 | 351,739 | -0.32(-2.51%) |
Feb 27, 2024 | 12.72 | 12.80 | 12.48 | 12.74 | 253,532 | +0.12(+0.95%) |
Feb 26, 2024 | 12.57 | 13.02 | 12.55 | 12.62 | 309,085 | +0.00(+0.00%) |
Feb 23, 2024 | 12.22 | 12.71 | 12.17 | 12.62 | 277,852 | +0.40(+3.27%) |
Feb 22, 2024 | 12.24 | 12.26 | 12.02 | 12.22 | 268,126 | +0.24(+2.00%) |
Feb 21, 2024 | 12.53 | 12.60 | 11.39 | 11.98 | 730,043 | -0.73(-5.74%) |
Feb 20, 2024 | 12.53 | 12.81 | 12.50 | 12.71 | 430,864 | +0.06(+0.47%) |
Feb 16, 2024 | 12.12 | 12.68 | 12.03 | 12.65 | 395,705 | +0.33(+2.68%) |
Feb 15, 2024 | 12.27 | 12.32 | 11.90 | 12.32 | 359,343 | +0.22(+1.82%) |
Feb 14, 2024 | 11.77 | 12.18 | 11.77 | 12.10 | 338,836 | +0.52(+4.49%) |
Feb 13, 2024 | 11.75 | 11.99 | 11.33 | 11.58 | 527,012 | -0.66(-5.39%) |
Feb 12, 2024 | 12.21 | 12.29 | 11.97 | 12.24 | 451,130 | +0.00(+0.00%) |
Feb 09, 2024 | 12.18 | 12.37 | 12.02 | 12.24 | 359,585 | +0.10(+0.82%) |
Feb 08, 2024 | 12.49 | 12.61 | 12.10 | 12.14 | 577,485 | -0.31(-2.49%) |
Feb 07, 2024 | 11.87 | 12.52 | 11.73 | 12.45 | 981,379 | +1.24(+11.06%) |
Feb 06, 2024 | 11.16 | 11.26 | 11.05 | 11.21 | 446,127 | +0.05(+0.45%) |
Feb 05, 2024 | 11.31 | 11.32 | 11.02 | 11.16 | 431,586 | -0.26(-2.28%) |
Feb 02, 2024 | 11.42 | 11.49 | 11.22 | 11.42 | 483,265 | -0.13(-1.13%) |
Feb 01, 2024 | 11.61 | 11.84 | 11.40 | 11.55 | 497,633 | +0.01(+0.09%) |
Jan 31, 2024 | 11.82 | 11.91 | 11.49 | 11.54 | 420,096 | -0.35(-2.94%) |
Jan 30, 2024 | 12.08 | 12.14 | 11.78 | 11.89 | 285,104 | -0.19(-1.57%) |
Jan 29, 2024 | 11.78 | 12.09 | 11.70 | 12.08 | 427,816 | +0.31(+2.63%) |
Jan 26, 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 250,882 | +0.02(+0.17%) |
Jan 25, 2024 | 11.82 | 11.87 | 11.64 | 11.75 | 236,656 | +0.05(+0.43%) |
Jan 24, 2024 | 12.17 | 12.22 | 11.62 | 11.70 | 352,486 | -0.31(-2.58%) |
Jan 23, 2024 | 12.29 | 12.29 | 11.91 | 12.01 | 224,750 | -0.12(-0.99%) |
Jan 22, 2024 | 11.82 | 12.13 | 11.81 | 12.13 | 400,970 | +0.40(+3.41%) |
Jan 19, 2024 | 12.02 | 12.02 | 11.56 | 11.73 | 591,511 | -0.23(-1.92%) |
Jan 18, 2024 | 12.00 | 12.10 | 11.66 | 11.96 | 1,229,971 | +0.11(+0.93%) |
Jan 17, 2024 | 12.06 | 12.10 | 11.78 | 11.85 | 758,182 | -0.41(-3.34%) |
Jan 16, 2024 | 12.20 | 12.27 | 12.01 | 12.26 | 365,959 | -0.09(-0.73%) |
Jan 12, 2024 | 12.63 | 12.78 | 12.34 | 12.35 | 270,540 | -0.21(-1.67%) |
Jan 11, 2024 | 12.56 | 12.61 | 12.26 | 12.56 | 275,280 | +0.07(+0.56%) |
Jan 10, 2024 | 12.41 | 12.68 | 12.41 | 12.49 | 280,614 | +0.06(+0.48%) |
Jan 09, 2024 | 11.96 | 12.63 | 11.75 | 12.43 | 635,042 | -0.03(-0.24%) |
Jan 08, 2024 | 12.37 | 12.71 | 12.27 | 12.46 | 650,863 | -0.04(-0.32%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.33 | 12.50 | 381,780 | -0.01(-0.08%) |
Jan 04, 2024 | 12.61 | 12.81 | 12.48 | 12.51 | 326,875 | -0.17(-1.34%) |
Jan 03, 2024 | 12.98 | 13.03 | 12.44 | 12.68 | 637,112 | -0.50(-3.79%) |
Jan 02, 2024 | 13.57 | 13.57 | 12.86 | 13.18 | 625,613 | -0.48(-3.51%) |
Dec 29, 2023 | 14.05 | 14.09 | 13.63 | 13.66 | 267,218 | -0.39(-2.78%) |
Dec 28, 2023 | 14.00 | 14.06 | 13.83 | 14.05 | 237,145 | +0.05(+0.36%) |
Dec 27, 2023 | 13.93 | 14.05 | 13.82 | 14.00 | 190,630 | +0.11(+0.79%) |
Dec 26, 2023 | 13.89 | 13.96 | 13.58 | 13.89 | 242,539 | +0.01(+0.07%) |
Dec 22, 2023 | 13.45 | 13.98 | 13.30 | 13.88 | 430,332 | +0.49(+3.66%) |
Dec 21, 2023 | 12.85 | 13.47 | 12.85 | 13.39 | 492,135 | +0.75(+5.93%) |
Dec 20, 2023 | 12.49 | 13.12 | 12.34 | 12.64 | 935,350 | +0.10(+0.80%) |
Dec 19, 2023 | 12.09 | 12.54 | 11.94 | 12.54 | 387,974 | +0.59(+4.94%) |
Dec 18, 2023 | 11.72 | 12.03 | 11.58 | 11.95 | 274,913 | +0.13(+1.10%) |
Dec 15, 2023 | 12.15 | 12.15 | 11.56 | 11.82 | 492,154 | -0.12(-1.01%) |
Dec 14, 2023 | 12.29 | 12.45 | 11.60 | 11.94 | 608,563 | -0.11(-0.91%) |
Dec 13, 2023 | 11.53 | 12.16 | 11.46 | 12.05 | 555,070 | +0.52(+4.51%) |
Dec 12, 2023 | 11.71 | 12.05 | 11.50 | 11.53 | 551,870 | +0.06(+0.52%) |
Dec 11, 2023 | 11.46 | 11.64 | 11.35 | 11.47 | 251,173 | -0.03(-0.26%) |
Dec 08, 2023 | 11.12 | 11.53 | 11.12 | 11.50 | 507,744 | +0.29(+2.59%) |
Dec 07, 2023 | 11.50 | 11.65 | 10.96 | 11.21 | 402,587 | -0.31(-2.69%) |
Dec 06, 2023 | 11.45 | 11.65 | 11.38 | 11.52 | 283,148 | +0.19(+1.68%) |
Dec 05, 2023 | 11.01 | 11.42 | 11.00 | 11.33 | 439,667 | +0.14(+1.25%) |
Dec 04, 2023 | 11.17 | 11.47 | 11.01 | 11.19 | 669,339 | +0.02(+0.18%) |
Dec 01, 2023 | 10.95 | 11.40 | 10.87 | 11.17 | 464,810 | +0.25(+2.29%) |
Nov 30, 2023 | 11.18 | 11.18 | 10.77 | 10.92 | 395,281 | -0.14(-1.27%) |
Nov 29, 2023 | 11.10 | 11.21 | 10.91 | 11.06 | 565,707 | +0.14(+1.28%) |
Nov 28, 2023 | 10.42 | 10.92 | 10.16 | 10.92 | 311,881 | +0.49(+4.70%) |
Nov 27, 2023 | 9.940 | 10.53 | 9.850 | 10.43 | 489,905 | +0.50(+5.04%) |
Nov 24, 2023 | 9.750 | 9.950 | 9.710 | 9.930 | 114,987 | +0.11(+1.12%) |
Nov 22, 2023 | 10.00 | 10.07 | 9.810 | 9.820 | 194,991 | -0.06(-0.61%) |
Nov 21, 2023 | 9.670 | 9.920 | 9.580 | 9.880 | 307,574 | +0.13(+1.33%) |
Nov 20, 2023 | 9.480 | 9.910 | 9.480 | 9.750 | 198,930 | +0.24(+2.52%) |
Nov 17, 2023 | 9.580 | 9.640 | 9.430 | 9.510 | 181,762 | -0.02(-0.21%) |
Nov 16, 2023 | 9.560 | 9.580 | 9.120 | 9.530 | 277,785 | -0.16(-1.65%) |
Nov 15, 2023 | 9.620 | 10.00 | 9.498 | 9.690 | 453,422 | +0.15(+1.57%) |
Nov 14, 2023 | 9.040 | 9.545 | 9.030 | 9.540 | 459,461 | +0.73(+8.29%) |
Nov 13, 2023 | 8.550 | 8.840 | 8.410 | 8.810 | 183,295 | +0.26(+3.04%) |
Nov 10, 2023 | 8.230 | 8.595 | 8.120 | 8.550 | 184,762 | +0.34(+4.14%) |
Nov 09, 2023 | 8.400 | 8.470 | 8.130 | 8.210 | 281,906 | -0.19(-2.26%) |
Nov 08, 2023 | 8.410 | 8.420 | 8.120 | 8.400 | 147,062 | +0.09(+1.08%) |
Nov 07, 2023 | 8.310 | 8.415 | 8.120 | 8.310 | 219,442 | +0.01(+0.12%) |
Nov 06, 2023 | 8.200 | 8.355 | 8.088 | 8.300 | 273,146 | +0.15(+1.84%) |
Nov 03, 2023 | 7.830 | 8.190 | 7.660 | 8.150 | 740,869 | +0.50(+6.54%) |
Nov 02, 2023 | 8.300 | 8.500 | 7.380 | 7.650 | 857,016 | +0.04(+0.53%) |
Nov 01, 2023 | 8.110 | 8.130 | 7.360 | 7.610 | 396,361 | -0.47(-5.82%) |
Oct 31, 2023 | 8.020 | 8.225 | 7.950 | 8.080 | 276,973 | +0.00(+0.00%) |
Oct 30, 2023 | 8.190 | 8.200 | 8.030 | 8.080 | 227,938 | +0.03(+0.37%) |
Oct 27, 2023 | 8.090 | 8.140 | 7.940 | 8.050 | 158,955 | -0.01(-0.12%) |
Oct 26, 2023 | 8.220 | 8.275 | 8.010 | 8.060 | 160,435 | -0.20(-2.42%) |
Oct 25, 2023 | 8.530 | 8.530 | 8.230 | 8.260 | 160,329 | -0.40(-4.62%) |
Oct 24, 2023 | 8.400 | 8.700 | 8.400 | 8.660 | 210,062 | +0.30(+3.59%) |
Oct 23, 2023 | 8.240 | 8.450 | 8.080 | 8.360 | 160,801 | +0.05(+0.60%) |
Oct 20, 2023 | 8.340 | 8.440 | 8.200 | 8.310 | 194,653 | +0.03(+0.36%) |
Oct 19, 2023 | 8.260 | 8.350 | 8.190 | 8.280 | 106,000 | +0.03(+0.36%) |
Oct 18, 2023 | 8.250 | 8.380 | 8.182 | 8.250 | 76,827 | -0.13(-1.55%) |
Oct 17, 2023 | 8.210 | 8.425 | 8.200 | 8.380 | 120,637 | +0.08(+0.96%) |
Oct 16, 2023 | 8.060 | 8.330 | 8.000 | 8.300 | 109,599 | +0.33(+4.14%) |
Oct 13, 2023 | 8.120 | 8.120 | 7.830 | 7.970 | 156,891 | -0.15(-1.85%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.030 | 8.120 | 100,173 | -0.16(-1.93%) |
Oct 11, 2023 | 8.400 | 8.475 | 8.220 | 8.280 | 95,200 | -0.01(-0.12%) |
Oct 10, 2023 | 8.310 | 8.520 | 8.280 | 8.290 | 100,115 | +0.00(+0.00%) |
Oct 09, 2023 | 8.140 | 8.420 | 8.090 | 8.290 | 110,822 | +0.02(+0.24%) |
Oct 06, 2023 | 7.830 | 8.285 | 7.830 | 8.270 | 220,232 | +0.28(+3.50%) |
Oct 05, 2023 | 8.130 | 8.130 | 7.820 | 7.990 | 201,000 | -0.14(-1.72%) |
Oct 04, 2023 | 8.020 | 8.160 | 7.900 | 8.130 | 151,522 | +0.14(+1.75%) |
Oct 03, 2023 | 8.190 | 8.280 | 7.960 | 7.990 | 164,553 | -0.25(-3.03%) |
Oct 02, 2023 | 8.220 | 8.399 | 8.170 | 8.240 | 267,615 | -0.26(-3.06%) |
Sep 29, 2023 | 8.300 | 8.520 | 8.240 | 8.500 | 243,494 | +0.25(+3.03%) |
Sep 28, 2023 | 8.220 | 8.300 | 8.090 | 8.250 | 115,699 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.260 | 8.025 | 8.200 | 246,990 | +0.18(+2.24%) |
Sep 26, 2023 | 8.060 | 8.120 | 8.010 | 8.020 | 152,168 | -0.10(-1.23%) |
Sep 25, 2023 | 8.040 | 8.180 | 8.040 | 8.120 | 138,186 | +0.00(+0.00%) |
Sep 22, 2023 | 8.040 | 8.270 | 7.990 | 8.120 | 206,494 | +0.15(+1.88%) |
Sep 21, 2023 | 8.270 | 8.270 | 7.960 | 7.970 | 194,920 | -0.41(-4.89%) |
Sep 20, 2023 | 8.570 | 8.620 | 8.380 | 8.380 | 141,469 | -0.17(-1.99%) |
Sep 19, 2023 | 8.650 | 8.660 | 8.450 | 8.550 | 125,497 | -0.13(-1.50%) |
Sep 18, 2023 | 8.640 | 8.865 | 8.540 | 8.680 | 193,412 | +0.00(+0.00%) |
Sep 15, 2023 | 8.620 | 8.715 | 8.450 | 8.680 | 755,027 | +0.07(+0.81%) |
Sep 14, 2023 | 8.410 | 8.620 | 8.310 | 8.610 | 230,877 | +0.22(+2.62%) |
Sep 13, 2023 | 8.660 | 8.660 | 8.340 | 8.390 | 173,662 | -0.26(-3.01%) |
Sep 12, 2023 | 8.800 | 8.920 | 8.600 | 8.650 | 149,514 | -0.24(-2.70%) |
Sep 11, 2023 | 8.950 | 9.010 | 8.790 | 8.890 | 157,861 | +0.02(+0.23%) |
Sep 08, 2023 | 9.210 | 9.290 | 8.820 | 8.870 | 217,135 | -0.23(-2.53%) |
Sep 07, 2023 | 8.900 | 9.100 | 8.680 | 9.100 | 251,339 | +0.14(+1.56%) |
Sep 06, 2023 | 9.010 | 9.090 | 8.920 | 8.960 | 147,929 | -0.13(-1.43%) |
Sep 05, 2023 | 9.160 | 9.230 | 9.060 | 9.090 | 209,532 | -0.14(-1.52%) |
Sep 01, 2023 | 9.500 | 9.600 | 9.150 | 9.230 | 300,801 | -0.22(-2.33%) |
Aug 31, 2023 | 9.320 | 9.470 | 9.260 | 9.450 | 372,526 | +0.16(+1.72%) |
Aug 30, 2023 | 9.040 | 9.320 | 8.980 | 9.290 | 232,044 | +0.23(+2.54%) |
Aug 29, 2023 | 8.930 | 9.070 | 8.870 | 9.060 | 97,397 | +0.10(+1.12%) |
Aug 28, 2023 | 8.990 | 9.120 | 8.880 | 8.960 | 129,498 | -0.01(-0.11%) |
Aug 25, 2023 | 8.950 | 9.010 | 8.850 | 8.970 | 150,411 | +0.08(+0.90%) |
Aug 24, 2023 | 9.080 | 9.080 | 8.785 | 8.890 | 138,717 | -0.21(-2.31%) |
Aug 23, 2023 | 8.900 | 9.130 | 8.850 | 9.100 | 174,564 | +0.20(+2.25%) |
Aug 22, 2023 | 8.870 | 9.000 | 8.690 | 8.900 | 318,164 | +0.11(+1.25%) |
Aug 21, 2023 | 8.500 | 8.850 | 8.300 | 8.790 | 380,467 | +0.27(+3.17%) |
Aug 18, 2023 | 8.880 | 8.990 | 8.460 | 8.520 | 357,123 | -0.46(-5.12%) |
Aug 17, 2023 | 9.250 | 9.250 | 8.930 | 8.980 | 173,328 | -0.28(-3.02%) |
Aug 16, 2023 | 9.120 | 9.395 | 9.120 | 9.260 | 227,751 | +0.08(+0.87%) |
Aug 15, 2023 | 9.300 | 9.340 | 9.140 | 9.180 | 183,876 | -0.16(-1.71%) |
Aug 14, 2023 | 9.360 | 9.475 | 9.285 | 9.340 | 121,798 | -0.07(-0.74%) |
Aug 11, 2023 | 9.320 | 9.510 | 9.250 | 9.410 | 175,811 | +0.03(+0.32%) |
Aug 10, 2023 | 9.390 | 9.430 | 9.230 | 9.380 | 221,681 | +0.09(+0.97%) |
Aug 09, 2023 | 9.720 | 9.720 | 9.210 | 9.290 | 216,943 | -0.48(-4.91%) |
Aug 08, 2023 | 9.540 | 9.820 | 9.330 | 9.770 | 364,896 | +0.09(+0.93%) |
Aug 07, 2023 | 10.75 | 11.00 | 9.640 | 9.680 | 345,616 | -0.79(-7.55%) |
Aug 04, 2023 | 9.880 | 10.51 | 9.210 | 10.47 | 617,565 | +0.29(+2.85%) |
Aug 03, 2023 | 10.13 | 10.24 | 9.980 | 10.18 | 192,370 | +0.00(+0.00%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.11 | 10.18 | 196,532 | -0.45(-4.23%) |
Aug 01, 2023 | 10.55 | 10.69 | 10.34 | 10.63 | 164,875 | +0.02(+0.19%) |
Jul 31, 2023 | 10.50 | 10.75 | 10.47 | 10.61 | 172,409 | +0.14(+1.34%) |
Jul 28, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 122,746 | +0.35(+3.46%) |
Jul 27, 2023 | 10.41 | 10.52 | 10.03 | 10.12 | 192,496 | -0.23(-2.22%) |
Jul 26, 2023 | 9.920 | 10.36 | 9.900 | 10.35 | 191,923 | +0.39(+3.92%) |
Jul 25, 2023 | 9.960 | 10.14 | 9.875 | 9.960 | 133,752 | -0.03(-0.30%) |
Jul 24, 2023 | 10.06 | 10.18 | 9.880 | 9.990 | 148,313 | -0.05(-0.50%) |
Jul 21, 2023 | 10.00 | 10.05 | 9.890 | 10.04 | 158,860 | +0.16(+1.62%) |
Jul 20, 2023 | 10.13 | 10.26 | 9.770 | 9.880 | 287,971 | -0.49(-4.73%) |
Jul 19, 2023 | 10.47 | 10.67 | 10.24 | 10.37 | 267,465 | -0.09(-0.86%) |
Jul 18, 2023 | 10.00 | 10.52 | 9.900 | 10.46 | 239,968 | +0.45(+4.50%) |
Jul 17, 2023 | 9.760 | 10.11 | 9.760 | 10.01 | 188,164 | +0.24(+2.46%) |
Jul 14, 2023 | 10.28 | 10.28 | 9.682 | 9.770 | 394,646 | -0.50(-4.87%) |
Jul 13, 2023 | 10.11 | 10.41 | 10.02 | 10.27 | 367,864 | +0.25(+2.50%) |
Jul 12, 2023 | 9.500 | 10.02 | 9.430 | 10.02 | 318,236 | +0.68(+7.28%) |
Jul 11, 2023 | 9.430 | 9.510 | 9.172 | 9.340 | 293,442 | -0.11(-1.16%) |
Jul 10, 2023 | 9.720 | 9.870 | 9.410 | 9.450 | 271,965 | -0.33(-3.37%) |
Jul 07, 2023 | 9.690 | 9.880 | 9.690 | 9.780 | 252,007 | +0.06(+0.62%) |
Jul 06, 2023 | 9.610 | 9.930 | 9.500 | 9.720 | 477,547 | -0.07(-0.72%) |
Jul 05, 2023 | 9.670 | 9.885 | 9.260 | 9.790 | 791,221 | +0.28(+2.94%) |
Jul 03, 2023 | 9.590 | 9.640 | 9.400 | 9.510 | 190,234 | -0.06(-0.63%) |
Jun 30, 2023 | 9.580 | 9.670 | 9.380 | 9.570 | 458,403 | +0.08(+0.84%) |
Jun 29, 2023 | 9.350 | 9.600 | 9.300 | 9.490 | 366,088 | +0.17(+1.82%) |
Jun 28, 2023 | 8.770 | 9.345 | 8.770 | 9.320 | 284,906 | +0.45(+5.07%) |
Jun 27, 2023 | 8.520 | 8.880 | 8.340 | 8.870 | 268,141 | +0.41(+4.85%) |
Jun 26, 2023 | 8.410 | 8.555 | 8.140 | 8.460 | 557,067 | -0.12(-1.40%) |
Jun 23, 2023 | 8.710 | 8.920 | 8.340 | 8.580 | 4,894,621 | -0.25(-2.83%) |
Jun 22, 2023 | 8.630 | 8.935 | 8.530 | 8.830 | 491,052 | +0.11(+1.26%) |
Jun 21, 2023 | 8.940 | 8.976 | 8.250 | 8.720 | 1,009,201 | -0.27(-3.00%) |
Jun 20, 2023 | 8.700 | 9.000 | 8.590 | 8.990 | 1,015,589 | +0.23(+2.63%) |
Jun 16, 2023 | 8.630 | 8.820 | 8.410 | 8.760 | 936,099 | +0.23(+2.70%) |
Jun 15, 2023 | 8.060 | 8.780 | 8.005 | 8.530 | 1,095,989 | +0.31(+3.77%) |
Jun 14, 2023 | 8.000 | 8.390 | 7.900 | 8.220 | 992,470 | +0.27(+3.40%) |
Jun 13, 2023 | 7.770 | 8.000 | 7.660 | 7.950 | 670,673 | +0.24(+3.11%) |
Jun 12, 2023 | 7.490 | 7.810 | 7.425 | 7.710 | 274,792 | +0.26(+3.49%) |
Jun 09, 2023 | 7.410 | 7.645 | 7.250 | 7.450 | 428,143 | -0.01(-0.13%) |
Jun 08, 2023 | 7.540 | 7.670 | 7.400 | 7.460 | 369,898 | -0.04(-0.53%) |
Jun 07, 2023 | 7.680 | 7.950 | 7.390 | 7.500 | 425,212 | -0.15(-1.96%) |
Jun 06, 2023 | 7.490 | 7.950 | 7.250 | 7.650 | 1,525,232 | +0.18(+2.41%) |
Jun 05, 2023 | 7.770 | 7.900 | 7.320 | 7.470 | 770,031 | -0.46(-5.80%) |
Jun 02, 2023 | 7.930 | 8.070 | 7.800 | 7.930 | 367,122 | +0.03(+0.38%) |
Jun 01, 2023 | 7.590 | 7.955 | 7.430 | 7.900 | 366,549 | +0.29(+3.81%) |
May 31, 2023 | 7.260 | 7.640 | 7.210 | 7.610 | 850,918 | +0.31(+4.25%) |
May 30, 2023 | 7.500 | 7.740 | 7.225 | 7.300 | 342,924 | -0.15(-2.01%) |
May 26, 2023 | 7.610 | 7.830 | 7.415 | 7.450 | 440,789 | -0.21(-2.74%) |
May 25, 2023 | 8.310 | 8.310 | 7.640 | 7.660 | 469,539 | -0.51(-6.24%) |
May 24, 2023 | 8.160 | 8.380 | 8.050 | 8.170 | 236,600 | -0.08(-0.97%) |
May 23, 2023 | 8.160 | 8.455 | 8.160 | 8.250 | 316,814 | +0.07(+0.86%) |
May 22, 2023 | 8.110 | 8.290 | 7.970 | 8.180 | 430,339 | +0.04(+0.49%) |
May 19, 2023 | 8.260 | 8.540 | 8.140 | 8.140 | 311,513 | -0.12(-1.45%) |
May 18, 2023 | 8.120 | 8.449 | 8.010 | 8.260 | 537,414 | +0.03(+0.36%) |
May 17, 2023 | 8.320 | 8.500 | 8.150 | 8.230 | 335,209 | -0.09(-1.08%) |
May 16, 2023 | 8.680 | 8.760 | 8.000 | 8.320 | 1,931,186 | -0.36(-4.15%) |
May 15, 2023 | 8.300 | 8.760 | 8.220 | 8.680 | 325,339 | +0.33(+3.95%) |
May 12, 2023 | 8.580 | 8.600 | 8.350 | 8.350 | 200,703 | -0.29(-3.36%) |
May 11, 2023 | 8.400 | 8.760 | 8.341 | 8.640 | 331,012 | +0.16(+1.89%) |
May 10, 2023 | 8.240 | 8.690 | 8.100 | 8.480 | 543,331 | +0.24(+2.91%) |
May 09, 2023 | 9.350 | 9.360 | 7.530 | 8.240 | 1,088,866 | -1.60(-16.26%) |
May 08, 2023 | 9.600 | 9.870 | 9.596 | 9.840 | 204,424 | +0.26(+2.71%) |
May 05, 2023 | 9.340 | 9.650 | 9.300 | 9.580 | 200,438 | +0.32(+3.46%) |
May 04, 2023 | 9.320 | 9.470 | 9.106 | 9.260 | 228,219 | -0.06(-0.64%) |
May 03, 2023 | 9.520 | 9.520 | 8.950 | 9.320 | 246,130 | -0.13(-1.38%) |
May 02, 2023 | 9.670 | 9.700 | 9.350 | 9.450 | 230,150 | -0.24(-2.48%) |
May 01, 2023 | 9.570 | 9.690 | 9.510 | 9.690 | 224,181 | +0.03(+0.31%) |
Apr 28, 2023 | 9.480 | 9.700 | 9.360 | 9.660 | 245,570 | +0.14(+1.47%) |
Apr 27, 2023 | 9.170 | 9.580 | 9.125 | 9.520 | 290,181 | +0.42(+4.62%) |
Apr 26, 2023 | 9.000 | 9.150 | 8.900 | 9.100 | 287,301 | +0.18(+2.02%) |
Apr 25, 2023 | 9.360 | 9.360 | 8.810 | 8.920 | 258,057 | -0.54(-5.71%) |
Apr 24, 2023 | 9.720 | 9.780 | 9.280 | 9.460 | 256,464 | -0.32(-3.27%) |
Apr 21, 2023 | 9.640 | 9.810 | 9.640 | 9.780 | 171,817 | +0.14(+1.45%) |
Apr 20, 2023 | 9.710 | 9.930 | 9.480 | 9.640 | 430,633 | -0.21(-2.13%) |
Apr 19, 2023 | 9.650 | 10.03 | 9.650 | 9.850 | 182,446 | +0.15(+1.55%) |
Apr 18, 2023 | 9.760 | 9.790 | 9.380 | 9.700 | 492,693 | +0.01(+0.10%) |
Apr 17, 2023 | 9.810 | 10.05 | 9.680 | 9.690 | 155,071 | -0.11(-1.12%) |
Apr 14, 2023 | 9.850 | 10.05 | 9.670 | 9.800 | 143,827 | -0.16(-1.61%) |
Apr 13, 2023 | 10.02 | 10.26 | 9.860 | 9.960 | 126,152 | +0.06(+0.61%) |
Apr 12, 2023 | 10.30 | 10.35 | 9.880 | 9.900 | 209,648 | -0.31(-3.04%) |
Apr 11, 2023 | 10.07 | 10.28 | 9.880 | 10.21 | 175,205 | +0.03(+0.29%) |
Apr 10, 2023 | 9.830 | 10.29 | 9.790 | 10.18 | 224,928 | +0.27(+2.72%) |
Apr 06, 2023 | 9.790 | 9.930 | 9.690 | 9.910 | 132,069 | +0.02(+0.20%) |
Apr 05, 2023 | 10.19 | 10.19 | 9.780 | 9.890 | 167,045 | -0.40(-3.89%) |
Apr 04, 2023 | 10.04 | 10.56 | 10.00 | 10.29 | 277,426 | +0.33(+3.31%) |