Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.68 | 21.92 | 21.07 | 21.39 | 203,443 | -0.56(-2.55%) |
Apr 29, 2024 | 22.00 | 22.48 | 21.45 | 21.95 | 114,701 | +0.13(+0.60%) |
Apr 26, 2024 | 20.90 | 22.31 | 20.64 | 21.82 | 116,631 | +0.97(+4.65%) |
Apr 25, 2024 | 20.50 | 21.26 | 20.01 | 20.85 | 90,112 | -0.17(-0.81%) |
Apr 24, 2024 | 21.33 | 21.48 | 20.81 | 21.02 | 88,041 | -0.31(-1.45%) |
Apr 23, 2024 | 20.49 | 21.64 | 20.49 | 21.33 | 93,885 | +0.78(+3.80%) |
Apr 22, 2024 | 20.01 | 20.60 | 19.30 | 20.55 | 97,308 | +0.53(+2.65%) |
Apr 19, 2024 | 19.45 | 20.56 | 19.01 | 20.02 | 146,732 | +0.33(+1.68%) |
Apr 18, 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 122,395 | -0.59(-2.91%) |
Apr 17, 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 73,930 | -0.92(-4.34%) |
Apr 16, 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 130,601 | +0.17(+0.81%) |
Apr 15, 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 138,721 | -1.46(-6.49%) |
Apr 12, 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 113,992 | -0.66(-2.85%) |
Apr 11, 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 157,910 | +0.07(+0.30%) |
Apr 10, 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 134,695 | -0.94(-3.91%) |
Apr 09, 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 115,151 | -0.41(-1.68%) |
Apr 08, 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 292,598 | +0.39(+1.62%) |
Apr 05, 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 295,521 | +2.03(+9.22%) |
Apr 04, 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 473,633 | +0.18(+0.82%) |
Apr 03, 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 307,288 | +2.69(+14.05%) |
Apr 02, 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 173,508 | -0.13(-0.67%) |
Apr 01, 2024 | 18.36 | 19.70 | 18.00 | 19.27 | 220,404 | +1.00(+5.47%) |
Mar 28, 2024 | 18.22 | 18.95 | 18.07 | 18.27 | 146,635 | +0.06(+0.33%) |
Mar 27, 2024 | 18.00 | 18.20 | 17.90 | 18.21 | 82,413 | +0.45(+2.53%) |
Mar 26, 2024 | 17.73 | 18.40 | 17.55 | 17.76 | 81,392 | +0.26(+1.49%) |
Mar 25, 2024 | 17.43 | 17.95 | 17.31 | 17.50 | 41,501 | +0.27(+1.57%) |
Mar 22, 2024 | 16.99 | 17.41 | 16.97 | 17.23 | 105,069 | +0.18(+1.06%) |
Mar 21, 2024 | 17.89 | 18.36 | 17.01 | 17.05 | 92,807 | -0.68(-3.84%) |
Mar 20, 2024 | 16.65 | 17.86 | 16.54 | 17.73 | 95,703 | +0.97(+5.79%) |
Mar 19, 2024 | 16.87 | 17.22 | 16.37 | 16.76 | 150,315 | -0.38(-2.22%) |
Mar 18, 2024 | 17.47 | 17.98 | 16.70 | 17.14 | 145,214 | -0.39(-2.22%) |
Mar 15, 2024 | 17.00 | 17.75 | 16.90 | 17.53 | 204,277 | +0.42(+2.45%) |
Mar 14, 2024 | 18.56 | 18.71 | 17.07 | 17.11 | 145,638 | -1.74(-9.23%) |
Mar 13, 2024 | 18.69 | 19.76 | 18.69 | 18.85 | 226,515 | +0.16(+0.86%) |
Mar 12, 2024 | 18.38 | 18.82 | 17.80 | 18.69 | 129,055 | +0.30(+1.63%) |
Mar 11, 2024 | 18.10 | 19.06 | 17.93 | 18.39 | 160,679 | +0.48(+2.68%) |
Mar 08, 2024 | 18.30 | 18.41 | 16.59 | 17.91 | 294,655 | -0.54(-2.93%) |
Mar 07, 2024 | 19.39 | 19.41 | 17.32 | 18.45 | 411,285 | -0.94(-4.85%) |
Mar 06, 2024 | 17.98 | 19.72 | 14.22 | 19.39 | 1,244,719 | +4.93(+34.09%) |
Mar 05, 2024 | 15.25 | 15.40 | 14.28 | 14.46 | 262,082 | -1.08(-6.95%) |
Mar 04, 2024 | 14.74 | 15.75 | 14.70 | 15.54 | 300,728 | +0.86(+5.86%) |
Mar 01, 2024 | 14.05 | 15.13 | 13.66 | 14.68 | 332,712 | +0.63(+4.48%) |
Feb 29, 2024 | 13.86 | 14.34 | 13.36 | 14.05 | 189,982 | +0.62(+4.62%) |
Feb 28, 2024 | 13.79 | 14.10 | 13.19 | 13.43 | 334,077 | -0.97(-6.74%) |
Feb 27, 2024 | 13.22 | 14.68 | 13.20 | 14.40 | 520,920 | +1.25(+9.51%) |
Feb 26, 2024 | 11.84 | 13.33 | 11.64 | 13.15 | 276,966 | +1.34(+11.35%) |
Feb 23, 2024 | 10.83 | 11.88 | 10.78 | 11.81 | 237,388 | +0.90(+8.25%) |
Feb 22, 2024 | 10.76 | 10.99 | 10.34 | 10.91 | 115,363 | +0.14(+1.30%) |
Feb 21, 2024 | 10.87 | 10.90 | 10.48 | 10.77 | 113,580 | -0.19(-1.73%) |
Feb 20, 2024 | 10.51 | 10.97 | 10.26 | 10.96 | 122,834 | +0.34(+3.20%) |
Feb 16, 2024 | 10.98 | 11.06 | 10.60 | 10.62 | 121,357 | -0.50(-4.50%) |
Feb 15, 2024 | 11.11 | 11.12 | 10.57 | 11.12 | 137,328 | +0.14(+1.28%) |
Feb 14, 2024 | 10.52 | 11.16 | 10.28 | 10.98 | 151,662 | +0.70(+6.81%) |
Feb 13, 2024 | 10.74 | 11.10 | 10.26 | 10.28 | 167,107 | -1.08(-9.51%) |
Feb 12, 2024 | 9.810 | 11.41 | 9.790 | 11.36 | 288,643 | +1.57(+16.04%) |
Feb 09, 2024 | 9.410 | 9.840 | 9.290 | 9.790 | 347,742 | +0.44(+4.71%) |
Feb 08, 2024 | 9.000 | 9.570 | 8.780 | 9.350 | 126,736 | +0.28(+3.09%) |
Feb 07, 2024 | 9.380 | 9.450 | 9.040 | 9.070 | 53,579 | -0.45(-4.73%) |
Feb 06, 2024 | 8.890 | 9.560 | 8.830 | 9.520 | 107,148 | +0.57(+6.37%) |
Feb 05, 2024 | 8.920 | 9.090 | 8.680 | 8.950 | 84,761 | -0.18(-1.97%) |
Feb 02, 2024 | 9.000 | 9.250 | 8.830 | 9.130 | 56,490 | -0.14(-1.51%) |
Feb 01, 2024 | 9.330 | 9.330 | 8.710 | 9.270 | 100,598 | +0.02(+0.22%) |
Jan 31, 2024 | 9.470 | 9.790 | 9.250 | 9.250 | 143,101 | -0.33(-3.44%) |
Jan 30, 2024 | 9.680 | 9.705 | 9.170 | 9.580 | 68,076 | -0.17(-1.74%) |
Jan 29, 2024 | 9.070 | 9.780 | 8.920 | 9.750 | 89,510 | +0.63(+6.91%) |
Jan 26, 2024 | 9.170 | 9.290 | 9.000 | 9.120 | 41,273 | +0.00(+0.00%) |
Jan 25, 2024 | 9.210 | 9.250 | 9.000 | 9.120 | 39,689 | +0.07(+0.77%) |
Jan 24, 2024 | 9.190 | 9.300 | 8.880 | 9.050 | 85,894 | -0.06(-0.66%) |
Jan 23, 2024 | 9.270 | 9.310 | 8.820 | 9.110 | 114,446 | -0.03(-0.33%) |
Jan 22, 2024 | 8.480 | 9.160 | 8.370 | 9.140 | 123,065 | +0.71(+8.42%) |
Jan 19, 2024 | 8.110 | 8.440 | 7.750 | 8.430 | 96,430 | +0.35(+4.33%) |
Jan 18, 2024 | 7.980 | 8.100 | 7.880 | 8.080 | 72,613 | +0.12(+1.51%) |
Jan 17, 2024 | 7.900 | 7.980 | 7.760 | 7.960 | 91,494 | +0.00(+0.00%) |
Jan 16, 2024 | 8.200 | 8.320 | 7.960 | 7.960 | 89,946 | -0.39(-4.67%) |
Jan 12, 2024 | 8.330 | 8.425 | 8.220 | 8.350 | 107,260 | +0.16(+1.95%) |
Jan 11, 2024 | 8.350 | 8.380 | 8.080 | 8.190 | 98,269 | -0.19(-2.27%) |
Jan 10, 2024 | 8.500 | 8.500 | 8.210 | 8.380 | 110,765 | -0.16(-1.87%) |
Jan 09, 2024 | 8.450 | 8.570 | 8.370 | 8.540 | 71,815 | -0.07(-0.81%) |
Jan 08, 2024 | 8.590 | 8.770 | 8.320 | 8.610 | 63,346 | -0.03(-0.35%) |
Jan 05, 2024 | 8.640 | 8.810 | 8.590 | 8.640 | 66,139 | -0.14(-1.59%) |
Jan 04, 2024 | 8.630 | 8.940 | 8.545 | 8.780 | 91,316 | +0.09(+1.04%) |
Jan 03, 2024 | 8.940 | 8.940 | 8.630 | 8.690 | 93,282 | -0.34(-3.77%) |
Jan 02, 2024 | 9.090 | 9.290 | 8.630 | 9.030 | 194,683 | -0.09(-0.99%) |
Dec 29, 2023 | 9.310 | 9.500 | 9.080 | 9.120 | 101,157 | -0.26(-2.77%) |
Dec 28, 2023 | 9.470 | 9.640 | 9.120 | 9.380 | 66,294 | -0.16(-1.68%) |
Dec 27, 2023 | 9.250 | 9.690 | 9.240 | 9.540 | 52,920 | +0.29(+3.14%) |
Dec 26, 2023 | 9.470 | 9.770 | 9.030 | 9.250 | 87,001 | -0.20(-2.12%) |
Dec 22, 2023 | 9.420 | 9.870 | 9.327 | 9.450 | 122,662 | +0.05(+0.53%) |
Dec 21, 2023 | 8.970 | 9.430 | 8.970 | 9.400 | 64,029 | +0.59(+6.70%) |
Dec 20, 2023 | 8.720 | 9.410 | 8.650 | 8.810 | 188,785 | -0.04(-0.45%) |
Dec 19, 2023 | 8.250 | 8.870 | 7.980 | 8.850 | 133,967 | +0.76(+9.39%) |
Dec 18, 2023 | 8.270 | 8.390 | 7.940 | 8.090 | 130,608 | -0.18(-2.18%) |
Dec 15, 2023 | 8.430 | 8.539 | 8.190 | 8.270 | 265,367 | -0.13(-1.55%) |
Dec 14, 2023 | 9.030 | 9.140 | 8.370 | 8.400 | 191,189 | -0.34(-3.89%) |
Dec 13, 2023 | 8.470 | 8.980 | 8.320 | 8.740 | 224,977 | +0.20(+2.34%) |
Dec 12, 2023 | 8.990 | 9.090 | 8.530 | 8.540 | 81,074 | -0.41(-4.58%) |
Dec 11, 2023 | 8.480 | 9.000 | 8.400 | 8.950 | 94,979 | +0.38(+4.43%) |
Dec 08, 2023 | 8.630 | 8.760 | 8.430 | 8.570 | 67,433 | -0.13(-1.49%) |
Dec 07, 2023 | 8.740 | 8.740 | 8.390 | 8.700 | 113,351 | -0.03(-0.34%) |
Dec 06, 2023 | 8.920 | 9.150 | 8.650 | 8.730 | 108,636 | -0.14(-1.58%) |
Dec 05, 2023 | 9.010 | 9.280 | 8.835 | 8.870 | 101,238 | -0.26(-2.85%) |
Dec 04, 2023 | 8.950 | 9.180 | 8.910 | 9.130 | 101,495 | +0.21(+2.35%) |
Dec 01, 2023 | 8.440 | 8.950 | 8.310 | 8.920 | 108,127 | +0.37(+4.33%) |
Nov 30, 2023 | 8.730 | 8.860 | 8.530 | 8.550 | 275,301 | -0.29(-3.28%) |
Nov 29, 2023 | 8.730 | 9.300 | 8.730 | 8.840 | 90,892 | +0.13(+1.49%) |
Nov 28, 2023 | 8.380 | 8.790 | 8.260 | 8.710 | 90,866 | +0.24(+2.83%) |
Nov 27, 2023 | 8.310 | 8.630 | 8.080 | 8.470 | 73,818 | +0.06(+0.71%) |
Nov 24, 2023 | 8.150 | 8.445 | 8.130 | 8.410 | 9,773 | +0.19(+2.31%) |
Nov 22, 2023 | 8.490 | 8.540 | 8.150 | 8.220 | 37,402 | -0.25(-2.95%) |
Nov 21, 2023 | 8.230 | 8.640 | 8.070 | 8.470 | 86,051 | +0.06(+0.71%) |
Nov 20, 2023 | 8.020 | 8.570 | 7.890 | 8.410 | 69,463 | +0.34(+4.21%) |
Nov 17, 2023 | 8.060 | 8.400 | 7.840 | 8.070 | 93,359 | +0.09(+1.13%) |
Nov 16, 2023 | 8.350 | 8.450 | 7.830 | 7.980 | 91,296 | -0.52(-6.12%) |
Nov 15, 2023 | 8.970 | 9.235 | 8.440 | 8.500 | 102,332 | -0.63(-6.90%) |
Nov 14, 2023 | 8.760 | 9.440 | 8.760 | 9.130 | 108,834 | +0.57(+6.66%) |
Nov 13, 2023 | 8.210 | 8.700 | 8.070 | 8.560 | 85,590 | +0.17(+2.03%) |
Nov 10, 2023 | 8.340 | 8.520 | 8.203 | 8.390 | 66,177 | +0.03(+0.36%) |
Nov 09, 2023 | 8.760 | 8.874 | 8.130 | 8.360 | 63,951 | -0.36(-4.13%) |
Nov 08, 2023 | 9.210 | 9.285 | 8.610 | 8.720 | 64,648 | -0.63(-6.74%) |
Nov 07, 2023 | 9.560 | 9.560 | 9.160 | 9.350 | 85,263 | -0.40(-4.10%) |
Nov 06, 2023 | 9.720 | 10.00 | 9.140 | 9.750 | 114,764 | -0.03(-0.31%) |
Nov 03, 2023 | 8.820 | 10.49 | 8.820 | 9.780 | 535,819 | +1.74(+21.64%) |
Nov 02, 2023 | 7.490 | 8.080 | 7.490 | 8.040 | 119,297 | +0.83(+11.51%) |
Nov 01, 2023 | 7.140 | 7.290 | 7.030 | 7.210 | 91,400 | +0.01(+0.14%) |
Oct 31, 2023 | 7.170 | 7.310 | 7.120 | 7.200 | 47,036 | +0.07(+0.98%) |
Oct 30, 2023 | 7.140 | 7.270 | 6.910 | 7.130 | 67,725 | +0.05(+0.71%) |
Oct 27, 2023 | 7.430 | 7.470 | 7.050 | 7.080 | 74,212 | -0.27(-3.67%) |
Oct 26, 2023 | 7.340 | 7.519 | 7.110 | 7.350 | 59,712 | +0.04(+0.55%) |
Oct 25, 2023 | 7.360 | 7.420 | 7.160 | 7.310 | 47,919 | -0.16(-2.14%) |
Oct 24, 2023 | 7.370 | 7.650 | 7.370 | 7.470 | 77,979 | +0.19(+2.61%) |
Oct 23, 2023 | 7.450 | 7.518 | 7.250 | 7.280 | 88,192 | -0.27(-3.58%) |
Oct 20, 2023 | 7.860 | 7.900 | 7.376 | 7.550 | 88,884 | -0.33(-4.19%) |
Oct 19, 2023 | 8.090 | 8.130 | 7.770 | 7.880 | 123,671 | -0.23(-2.84%) |
Oct 18, 2023 | 8.200 | 8.250 | 8.040 | 8.110 | 83,020 | -0.17(-2.05%) |
Oct 17, 2023 | 7.920 | 8.380 | 7.920 | 8.280 | 126,353 | +0.29(+3.63%) |
Oct 16, 2023 | 7.990 | 8.070 | 7.900 | 7.990 | 115,655 | +0.01(+0.13%) |
Oct 13, 2023 | 7.400 | 8.040 | 7.400 | 7.980 | 119,543 | +0.59(+7.98%) |
Oct 12, 2023 | 7.430 | 7.430 | 7.160 | 7.390 | 135,647 | -0.08(-1.07%) |
Oct 11, 2023 | 7.460 | 7.655 | 7.250 | 7.470 | 87,993 | +0.02(+0.27%) |
Oct 10, 2023 | 7.220 | 7.540 | 7.151 | 7.450 | 96,825 | +0.23(+3.19%) |
Oct 09, 2023 | 7.880 | 8.060 | 7.110 | 7.220 | 193,141 | -0.86(-10.64%) |
Oct 06, 2023 | 6.850 | 8.120 | 6.645 | 8.080 | 639,158 | +1.18(+17.10%) |
Oct 05, 2023 | 7.220 | 7.318 | 6.890 | 6.900 | 283,103 | -0.32(-4.43%) |
Oct 04, 2023 | 7.300 | 7.460 | 7.220 | 7.220 | 166,676 | -0.11(-1.50%) |
Oct 03, 2023 | 7.400 | 7.685 | 7.292 | 7.330 | 112,314 | -0.16(-2.14%) |
Oct 02, 2023 | 7.930 | 7.930 | 7.430 | 7.490 | 148,110 | -0.48(-6.02%) |
Sep 29, 2023 | 8.000 | 8.140 | 7.805 | 7.970 | 169,181 | -0.03(-0.38%) |
Sep 28, 2023 | 8.670 | 8.670 | 7.860 | 8.000 | 165,039 | -0.75(-8.57%) |
Sep 27, 2023 | 8.940 | 9.330 | 8.570 | 8.750 | 113,420 | -0.14(-1.57%) |
Sep 26, 2023 | 8.820 | 9.250 | 8.750 | 8.890 | 45,697 | -0.04(-0.45%) |
Sep 25, 2023 | 8.710 | 8.970 | 8.875 | 8.930 | 52,406 | +0.14(+1.59%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.720 | 8.790 | 70,038 | -0.36(-3.93%) |
Sep 21, 2023 | 9.200 | 9.500 | 8.940 | 9.150 | 85,382 | -0.05(-0.54%) |
Sep 20, 2023 | 9.480 | 9.575 | 9.200 | 9.200 | 47,962 | -0.24(-2.54%) |
Sep 19, 2023 | 9.300 | 9.510 | 9.110 | 9.440 | 126,233 | +0.04(+0.43%) |
Sep 18, 2023 | 9.400 | 9.500 | 9.080 | 9.400 | 165,058 | -0.01(-0.11%) |
Sep 15, 2023 | 9.400 | 9.590 | 9.380 | 9.410 | 234,884 | +0.00(+0.00%) |
Sep 14, 2023 | 9.470 | 9.821 | 9.400 | 9.410 | 86,940 | +0.01(+0.11%) |
Sep 13, 2023 | 9.720 | 9.760 | 9.400 | 9.400 | 252,720 | -0.46(-4.67%) |
Sep 12, 2023 | 9.800 | 10.00 | 9.500 | 9.860 | 199,738 | +0.02(+0.20%) |
Sep 11, 2023 | 9.670 | 10.28 | 9.610 | 9.840 | 90,444 | +0.12(+1.23%) |
Sep 08, 2023 | 10.16 | 10.16 | 9.630 | 9.720 | 88,510 | -0.50(-4.89%) |
Sep 07, 2023 | 10.15 | 10.31 | 9.670 | 10.22 | 68,233 | -0.04(-0.39%) |
Sep 06, 2023 | 10.08 | 10.53 | 9.882 | 10.26 | 114,509 | +0.20(+1.99%) |
Sep 05, 2023 | 10.33 | 10.69 | 9.980 | 10.06 | 163,057 | -0.42(-4.01%) |
Sep 01, 2023 | 10.08 | 10.49 | 9.890 | 10.48 | 112,088 | +0.50(+5.01%) |
Aug 31, 2023 | 10.22 | 10.28 | 9.840 | 9.980 | 75,668 | -0.25(-2.44%) |
Aug 30, 2023 | 10.00 | 10.53 | 9.925 | 10.23 | 126,771 | +0.13(+1.29%) |
Aug 29, 2023 | 10.01 | 10.44 | 9.940 | 10.10 | 128,660 | +0.05(+0.50%) |
Aug 28, 2023 | 9.640 | 10.11 | 9.500 | 10.05 | 162,571 | +0.39(+4.04%) |
Aug 25, 2023 | 9.570 | 9.860 | 9.500 | 9.660 | 79,386 | +0.17(+1.79%) |
Aug 24, 2023 | 10.08 | 10.28 | 9.380 | 9.490 | 120,310 | -0.62(-6.13%) |
Aug 23, 2023 | 10.31 | 10.31 | 10.01 | 10.11 | 80,960 | -0.13(-1.27%) |
Aug 22, 2023 | 10.62 | 10.65 | 10.08 | 10.24 | 106,381 | -0.13(-1.25%) |
Aug 21, 2023 | 10.73 | 10.99 | 10.00 | 10.37 | 155,360 | -0.38(-3.53%) |
Aug 18, 2023 | 10.54 | 11.06 | 10.54 | 10.75 | 139,047 | +0.04(+0.37%) |
Aug 17, 2023 | 10.23 | 11.07 | 10.23 | 10.71 | 455,348 | +0.57(+5.62%) |
Aug 16, 2023 | 9.910 | 10.67 | 9.910 | 10.14 | 187,856 | +0.16(+1.60%) |
Aug 15, 2023 | 10.27 | 10.51 | 9.750 | 9.980 | 193,675 | -0.03(-0.30%) |
Aug 14, 2023 | 9.610 | 10.17 | 9.377 | 10.01 | 156,479 | +0.32(+3.30%) |
Aug 11, 2023 | 10.12 | 10.13 | 9.370 | 9.690 | 185,337 | -0.64(-6.20%) |
Aug 10, 2023 | 11.29 | 11.43 | 10.25 | 10.33 | 197,782 | -0.95(-8.42%) |
Aug 09, 2023 | 12.48 | 12.48 | 11.24 | 11.28 | 294,567 | -1.29(-10.26%) |
Aug 08, 2023 | 13.76 | 14.08 | 12.13 | 12.57 | 188,149 | -1.89(-13.07%) |
Aug 07, 2023 | 15.39 | 15.39 | 14.20 | 14.46 | 107,437 | -0.82(-5.37%) |
Aug 04, 2023 | 16.43 | 16.43 | 14.77 | 15.28 | 162,000 | -1.11(-6.77%) |
Aug 03, 2023 | 16.82 | 17.34 | 16.35 | 16.39 | 25,810 | -0.54(-3.19%) |
Aug 02, 2023 | 17.21 | 17.33 | 16.82 | 16.93 | 30,147 | -0.43(-2.48%) |
Aug 01, 2023 | 17.10 | 17.40 | 16.65 | 17.36 | 39,190 | +0.16(+0.93%) |
Jul 31, 2023 | 16.74 | 17.38 | 16.74 | 17.20 | 42,508 | +0.50(+2.99%) |
Jul 28, 2023 | 16.48 | 16.97 | 16.48 | 16.70 | 33,935 | +0.45(+2.77%) |
Jul 27, 2023 | 17.28 | 17.36 | 16.18 | 16.25 | 46,970 | -0.90(-5.25%) |
Jul 26, 2023 | 16.66 | 17.28 | 16.66 | 17.15 | 34,708 | +0.46(+2.76%) |
Jul 25, 2023 | 17.06 | 17.46 | 16.57 | 16.69 | 39,756 | -0.41(-2.40%) |
Jul 24, 2023 | 17.48 | 17.50 | 16.93 | 17.10 | 29,051 | -0.36(-2.06%) |
Jul 21, 2023 | 17.43 | 17.68 | 17.24 | 17.46 | 32,222 | +0.21(+1.22%) |
Jul 20, 2023 | 17.14 | 17.36 | 16.91 | 17.25 | 38,143 | +0.15(+0.88%) |
Jul 19, 2023 | 16.97 | 17.49 | 16.97 | 17.10 | 44,993 | +0.22(+1.30%) |
Jul 18, 2023 | 16.57 | 17.07 | 16.57 | 16.88 | 26,842 | +0.21(+1.26%) |
Jul 17, 2023 | 16.78 | 17.10 | 16.61 | 16.67 | 68,660 | -0.18(-1.07%) |
Jul 14, 2023 | 18.06 | 18.06 | 16.74 | 16.85 | 46,454 | -1.18(-6.54%) |
Jul 13, 2023 | 17.35 | 18.15 | 17.32 | 18.03 | 70,142 | +0.64(+3.68%) |
Jul 12, 2023 | 17.39 | 17.48 | 17.21 | 17.39 | 112,903 | +0.10(+0.58%) |
Jul 11, 2023 | 17.11 | 17.37 | 16.97 | 17.29 | 106,829 | +0.19(+1.11%) |
Jul 10, 2023 | 16.54 | 17.20 | 16.54 | 17.10 | 80,246 | +0.56(+3.39%) |
Jul 07, 2023 | 15.81 | 16.75 | 15.81 | 16.54 | 79,932 | +0.54(+3.37%) |
Jul 06, 2023 | 16.39 | 16.39 | 15.07 | 16.00 | 75,268 | -0.57(-3.44%) |
Jul 05, 2023 | 16.82 | 16.89 | 16.22 | 16.57 | 51,611 | -0.25(-1.49%) |
Jul 03, 2023 | 16.52 | 17.10 | 16.51 | 16.82 | 33,769 | +0.29(+1.75%) |
Jun 30, 2023 | 16.81 | 16.81 | 16.29 | 16.53 | 75,167 | -0.14(-0.84%) |
Jun 29, 2023 | 16.47 | 16.90 | 16.38 | 16.67 | 44,585 | +0.34(+2.08%) |
Jun 28, 2023 | 16.36 | 16.72 | 16.09 | 16.33 | 54,936 | -0.09(-0.55%) |
Jun 27, 2023 | 16.48 | 16.88 | 16.34 | 16.42 | 48,325 | +0.00(+0.00%) |
Jun 26, 2023 | 16.90 | 17.10 | 16.32 | 16.42 | 129,300 | -0.49(-2.90%) |
Jun 23, 2023 | 15.60 | 17.06 | 15.60 | 16.91 | 1,095,860 | +0.85(+5.29%) |
Jun 22, 2023 | 15.18 | 16.17 | 14.76 | 16.06 | 131,311 | +1.01(+6.71%) |
Jun 21, 2023 | 15.16 | 15.35 | 14.31 | 15.05 | 158,227 | -0.15(-0.99%) |
Jun 20, 2023 | 15.80 | 15.97 | 15.15 | 15.20 | 88,421 | -0.61(-3.86%) |
Jun 16, 2023 | 16.20 | 16.20 | 15.44 | 15.81 | 105,023 | -0.14(-0.88%) |
Jun 15, 2023 | 16.07 | 16.37 | 15.90 | 15.95 | 70,204 | -2.55(-13.78%) |
May 08, 2023 | 18.63 | 18.63 | 17.35 | 18.50 | 73,817 | +0.07(+0.38%) |
May 05, 2023 | 17.55 | 18.51 | 17.55 | 18.43 | 45,747 | +1.25(+7.28%) |
May 04, 2023 | 18.45 | 18.45 | 16.91 | 17.18 | 62,991 | -1.48(-7.93%) |
May 03, 2023 | 18.26 | 19.05 | 18.11 | 18.66 | 53,972 | +0.45(+2.47%) |
May 02, 2023 | 18.50 | 18.68 | 17.98 | 18.21 | 63,059 | -0.41(-2.20%) |