Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.66 | 12.79 | 12.60 | 12.62 | 242,228 | +0.02(+0.16%) |
May 23, 2024 | 12.66 | 12.75 | 12.53 | 12.60 | 253,022 | -0.04(-0.32%) |
May 22, 2024 | 12.79 | 12.95 | 12.61 | 12.64 | 313,141 | -0.18(-1.40%) |
May 21, 2024 | 12.91 | 12.98 | 12.82 | 12.82 | 435,627 | -0.15(-1.16%) |
May 20, 2024 | 13.19 | 13.36 | 12.96 | 12.97 | 621,557 | -0.22(-1.67%) |
May 17, 2024 | 12.80 | 13.22 | 12.69 | 13.19 | 486,918 | +0.40(+3.13%) |
May 16, 2024 | 12.48 | 12.85 | 12.44 | 12.79 | 448,921 | +0.27(+2.16%) |
May 15, 2024 | 12.69 | 12.78 | 12.52 | 12.52 | 472,482 | -0.17(-1.34%) |
May 14, 2024 | 12.63 | 12.76 | 12.60 | 12.69 | 340,210 | +0.21(+1.68%) |
May 13, 2024 | 12.37 | 12.63 | 12.30 | 12.48 | 513,158 | +0.16(+1.30%) |
May 10, 2024 | 12.75 | 12.82 | 12.31 | 12.32 | 624,464 | -0.36(-2.84%) |
May 09, 2024 | 12.72 | 12.88 | 12.62 | 12.68 | 672,202 | -0.03(-0.24%) |
May 08, 2024 | 12.74 | 12.78 | 12.46 | 12.71 | 514,872 | -0.10(-0.78%) |
May 07, 2024 | 12.78 | 12.94 | 12.72 | 12.81 | 488,187 | -0.01(-0.08%) |
May 06, 2024 | 12.75 | 13.00 | 12.68 | 12.82 | 474,297 | +0.11(+0.87%) |
May 03, 2024 | 13.00 | 13.00 | 12.69 | 12.71 | 736,719 | -0.10(-0.78%) |
May 02, 2024 | 12.55 | 12.86 | 12.43 | 12.81 | 714,384 | +0.41(+3.31%) |
May 01, 2024 | 12.30 | 12.55 | 12.23 | 12.40 | 742,605 | +0.10(+0.81%) |
Apr 30, 2024 | 12.18 | 12.33 | 12.07 | 12.30 | 892,122 | +0.00(+0.00%) |
Apr 29, 2024 | 12.04 | 12.31 | 11.94 | 12.30 | 443,179 | +0.27(+2.24%) |
Apr 26, 2024 | 11.90 | 12.18 | 11.88 | 12.03 | 420,705 | +0.19(+1.60%) |
Apr 25, 2024 | 11.86 | 12.07 | 11.80 | 11.84 | 525,604 | -0.14(-1.17%) |
Apr 24, 2024 | 11.87 | 12.07 | 11.85 | 11.98 | 530,804 | +0.06(+0.50%) |
Apr 23, 2024 | 11.60 | 12.04 | 11.60 | 11.92 | 832,692 | +0.20(+1.71%) |
Apr 22, 2024 | 11.56 | 11.78 | 11.53 | 11.72 | 792,015 | +0.21(+1.82%) |
Apr 19, 2024 | 11.62 | 11.79 | 11.50 | 11.51 | 797,921 | -0.14(-1.20%) |
Apr 18, 2024 | 11.46 | 11.90 | 11.44 | 11.65 | 1,149,648 | +0.19(+1.66%) |
Apr 17, 2024 | 11.09 | 11.62 | 11.06 | 11.46 | 1,081,133 | +0.44(+3.99%) |
Apr 16, 2024 | 11.08 | 11.15 | 11.00 | 11.02 | 565,681 | +0.01(+0.09%) |
Apr 15, 2024 | 11.31 | 11.38 | 11.01 | 11.01 | 649,859 | -0.30(-2.65%) |
Apr 12, 2024 | 11.59 | 11.64 | 11.31 | 11.31 | 785,304 | -0.36(-3.08%) |
Apr 11, 2024 | 11.70 | 11.85 | 11.61 | 11.67 | 603,148 | +0.00(+0.00%) |
Apr 10, 2024 | 11.83 | 11.83 | 11.53 | 11.67 | 1,011,879 | -0.34(-2.83%) |
Apr 09, 2024 | 12.10 | 12.22 | 11.75 | 12.01 | 1,132,404 | -0.16(-1.31%) |
Apr 08, 2024 | 12.79 | 13.00 | 11.72 | 12.17 | 3,200,297 | +0.21(+1.76%) |
Apr 05, 2024 | 13.44 | 13.44 | 11.27 | 11.96 | 5,040,697 | -1.98(-14.20%) |
Apr 04, 2024 | 14.02 | 14.16 | 13.76 | 13.94 | 646,129 | -0.13(-0.92%) |
Apr 03, 2024 | 14.09 | 14.23 | 14.02 | 14.07 | 426,689 | -0.05(-0.35%) |
Apr 02, 2024 | 14.44 | 14.57 | 13.97 | 14.12 | 690,991 | -0.46(-3.16%) |
Apr 01, 2024 | 14.62 | 14.73 | 14.49 | 14.58 | 397,722 | -0.07(-0.48%) |
Mar 28, 2024 | 14.50 | 14.80 | 14.47 | 14.65 | 331,903 | +0.13(+0.90%) |
Mar 27, 2024 | 14.46 | 14.56 | 14.34 | 14.52 | 512,601 | +0.14(+0.97%) |
Mar 26, 2024 | 14.53 | 14.62 | 14.36 | 14.38 | 443,975 | -0.15(-1.03%) |
Mar 25, 2024 | 14.61 | 14.79 | 14.49 | 14.53 | 542,561 | -0.09(-0.62%) |
Mar 22, 2024 | 15.20 | 15.21 | 14.43 | 14.62 | 1,721,593 | -0.63(-4.13%) |
Mar 21, 2024 | 14.99 | 15.26 | 14.98 | 15.25 | 858,922 | +0.26(+1.73%) |
Mar 20, 2024 | 14.89 | 15.00 | 14.82 | 14.99 | 703,913 | +0.12(+0.81%) |
Mar 19, 2024 | 14.69 | 14.88 | 14.64 | 14.87 | 696,456 | +0.18(+1.23%) |
Mar 18, 2024 | 14.76 | 14.79 | 14.59 | 14.69 | 486,620 | -0.05(-0.34%) |
Mar 15, 2024 | 14.80 | 14.95 | 14.70 | 14.74 | 555,720 | -0.05(-0.34%) |
Mar 14, 2024 | 14.79 | 14.99 | 14.74 | 14.79 | 883,991 | +0.00(+0.00%) |
Mar 13, 2024 | 14.66 | 14.86 | 14.66 | 14.79 | 506,027 | +0.13(+0.89%) |
Mar 12, 2024 | 14.44 | 14.66 | 14.33 | 14.66 | 646,536 | +0.22(+1.52%) |
Mar 11, 2024 | 14.45 | 14.50 | 14.19 | 14.44 | 450,483 | -0.01(-0.07%) |
Mar 08, 2024 | 14.25 | 14.55 | 14.25 | 14.45 | 1,041,516 | +0.25(+1.76%) |
Mar 07, 2024 | 14.22 | 14.30 | 14.10 | 14.20 | 746,430 | +0.06(+0.42%) |
Mar 06, 2024 | 14.30 | 14.35 | 13.95 | 14.14 | 1,360,425 | -0.48(-3.28%) |
Mar 05, 2024 | 14.50 | 14.68 | 14.26 | 14.62 | 415,619 | +0.11(+0.76%) |
Mar 04, 2024 | 14.56 | 14.70 | 14.29 | 14.51 | 381,640 | -0.04(-0.27%) |
Mar 01, 2024 | 14.48 | 14.68 | 14.27 | 14.55 | 442,832 | +0.25(+1.75%) |
Feb 29, 2024 | 14.45 | 14.47 | 14.20 | 14.30 | 304,404 | -0.16(-1.11%) |
Feb 28, 2024 | 14.00 | 14.47 | 13.94 | 14.46 | 373,158 | +0.41(+2.92%) |
Feb 27, 2024 | 14.03 | 14.15 | 13.98 | 14.05 | 252,528 | +0.10(+0.72%) |
Feb 26, 2024 | 14.23 | 14.23 | 13.92 | 13.95 | 357,898 | -0.25(-1.76%) |
Feb 23, 2024 | 14.17 | 14.22 | 13.82 | 14.20 | 398,066 | +0.00(+0.00%) |
Feb 22, 2024 | 14.00 | 14.40 | 14.00 | 14.20 | 749,102 | +0.19(+1.36%) |
Feb 21, 2024 | 13.30 | 14.01 | 13.30 | 14.01 | 704,538 | +0.71(+5.34%) |
Feb 20, 2024 | 12.92 | 13.31 | 12.89 | 13.30 | 356,981 | +0.33(+2.54%) |
Feb 16, 2024 | 12.70 | 13.04 | 12.54 | 12.97 | 338,286 | +0.19(+1.49%) |
Feb 15, 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 330,601 | +0.06(+0.47%) |
Feb 14, 2024 | 12.43 | 12.73 | 12.41 | 12.72 | 290,762 | +0.39(+3.16%) |
Feb 13, 2024 | 12.43 | 12.47 | 12.25 | 12.33 | 275,131 | -0.34(-2.68%) |
Feb 12, 2024 | 12.51 | 12.81 | 12.51 | 12.67 | 223,448 | +0.16(+1.28%) |
Feb 09, 2024 | 12.50 | 12.58 | 12.37 | 12.51 | 346,021 | -0.03(-0.24%) |
Feb 08, 2024 | 12.87 | 12.87 | 12.54 | 12.54 | 451,506 | -0.32(-2.49%) |
Feb 07, 2024 | 13.06 | 13.06 | 12.82 | 12.86 | 251,333 | -0.23(-1.76%) |
Feb 06, 2024 | 13.20 | 13.38 | 13.00 | 13.09 | 408,339 | -0.09(-0.68%) |
Feb 05, 2024 | 13.12 | 13.19 | 12.86 | 13.18 | 456,579 | +0.06(+0.46%) |
Feb 02, 2024 | 13.20 | 13.29 | 13.09 | 13.12 | 495,554 | -0.13(-0.98%) |
Feb 01, 2024 | 12.47 | 13.25 | 12.47 | 13.25 | 1,090,791 | +1.06(+8.70%) |
Jan 31, 2024 | 11.76 | 12.71 | 11.76 | 12.19 | 987,342 | +0.70(+6.09%) |
Jan 30, 2024 | 11.39 | 11.62 | 11.35 | 11.49 | 388,635 | +0.01(+0.09%) |
Jan 29, 2024 | 11.49 | 11.52 | 11.15 | 11.48 | 637,948 | +0.14(+1.23%) |
Jan 26, 2024 | 10.90 | 11.48 | 10.85 | 11.34 | 1,613,735 | +0.65(+6.08%) |
Jan 25, 2024 | 10.60 | 10.70 | 10.45 | 10.69 | 469,173 | +0.15(+1.42%) |
Jan 24, 2024 | 10.70 | 10.80 | 10.51 | 10.54 | 366,861 | -0.19(-1.77%) |
Jan 23, 2024 | 10.50 | 10.96 | 10.42 | 10.73 | 682,207 | +0.29(+2.78%) |
Jan 22, 2024 | 10.25 | 10.49 | 10.20 | 10.44 | 470,305 | +0.14(+1.36%) |
Jan 19, 2024 | 10.22 | 10.30 | 10.13 | 10.30 | 356,193 | +0.05(+0.49%) |
Jan 18, 2024 | 10.30 | 10.36 | 10.20 | 10.25 | 401,752 | +0.07(+0.69%) |
Jan 17, 2024 | 10.25 | 10.28 | 10.12 | 10.18 | 694,829 | -0.27(-2.58%) |
Jan 16, 2024 | 10.69 | 10.75 | 10.41 | 10.45 | 491,977 | -0.40(-3.69%) |
Jan 12, 2024 | 11.00 | 11.03 | 10.81 | 10.85 | 454,522 | -0.15(-1.36%) |
Jan 11, 2024 | 11.00 | 11.19 | 10.95 | 11.00 | 826,831 | +0.26(+2.42%) |
Jan 10, 2024 | 11.22 | 11.39 | 10.71 | 10.74 | 550,544 | -0.57(-5.04%) |
Jan 09, 2024 | 10.88 | 11.41 | 10.83 | 11.31 | 1,290,936 | +0.36(+3.29%) |
Jan 08, 2024 | 10.92 | 11.03 | 10.88 | 10.95 | 753,178 | +0.02(+0.18%) |
Jan 05, 2024 | 10.96 | 11.02 | 10.88 | 10.93 | 483,759 | -0.06(-0.55%) |
Jan 04, 2024 | 11.08 | 11.14 | 10.95 | 10.99 | 483,182 | -0.19(-1.70%) |
Jan 03, 2024 | 11.37 | 11.37 | 11.10 | 11.18 | 292,379 | -0.12(-1.06%) |
Jan 02, 2024 | 11.47 | 11.47 | 11.28 | 11.30 | 273,712 | -0.27(-2.33%) |
Dec 29, 2023 | 11.59 | 11.71 | 11.54 | 11.57 | 196,029 | -0.06(-0.52%) |
Dec 28, 2023 | 11.58 | 11.70 | 11.47 | 11.63 | 186,033 | +0.04(+0.35%) |
Dec 27, 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 140,938 | -0.01(-0.09%) |
Dec 26, 2023 | 11.58 | 11.67 | 11.55 | 11.60 | 174,867 | +0.03(+0.26%) |
Dec 22, 2023 | 11.64 | 11.84 | 11.56 | 11.57 | 308,063 | -0.08(-0.69%) |
Dec 21, 2023 | 11.57 | 11.70 | 11.48 | 11.65 | 313,596 | +0.15(+1.30%) |
Dec 20, 2023 | 11.70 | 11.81 | 11.47 | 11.50 | 356,945 | -0.20(-1.71%) |
Dec 19, 2023 | 11.67 | 11.71 | 11.51 | 11.70 | 499,869 | +0.10(+0.86%) |
Dec 18, 2023 | 11.68 | 11.76 | 11.57 | 11.60 | 659,793 | -0.09(-0.77%) |
Dec 15, 2023 | 11.90 | 11.92 | 11.62 | 11.69 | 563,458 | -0.19(-1.60%) |
Dec 14, 2023 | 11.97 | 12.12 | 11.85 | 11.88 | 622,394 | +0.13(+1.11%) |
Dec 13, 2023 | 11.80 | 11.97 | 11.66 | 11.75 | 810,200 | +0.01(+0.09%) |
Dec 12, 2023 | 11.92 | 11.92 | 11.67 | 11.74 | 460,626 | -0.05(-0.42%) |
Dec 11, 2023 | 11.79 | 11.90 | 11.73 | 11.79 | 362,539 | -0.08(-0.67%) |
Dec 08, 2023 | 11.57 | 11.90 | 11.51 | 11.87 | 411,393 | +0.20(+1.71%) |
Dec 07, 2023 | 12.00 | 12.03 | 11.62 | 11.67 | 316,563 | -0.33(-2.75%) |
Dec 06, 2023 | 12.15 | 12.27 | 11.90 | 12.00 | 322,261 | -0.10(-0.83%) |
Dec 05, 2023 | 11.85 | 12.20 | 11.85 | 12.10 | 605,978 | +0.25(+2.11%) |
Dec 04, 2023 | 11.80 | 11.86 | 11.62 | 11.85 | 343,862 | +0.09(+0.77%) |
Dec 01, 2023 | 11.58 | 11.89 | 11.47 | 11.76 | 439,876 | +0.29(+2.53%) |
Nov 30, 2023 | 11.54 | 11.54 | 11.27 | 11.47 | 311,329 | -0.02(-0.17%) |
Nov 29, 2023 | 11.50 | 11.63 | 11.35 | 11.49 | 331,139 | +0.08(+0.70%) |
Nov 28, 2023 | 11.58 | 11.67 | 11.38 | 11.41 | 355,272 | -0.17(-1.47%) |
Nov 27, 2023 | 11.61 | 11.63 | 11.39 | 11.58 | 251,126 | -0.08(-0.69%) |
Nov 24, 2023 | 11.57 | 11.95 | 11.55 | 11.66 | 177,414 | +0.09(+0.78%) |
Nov 22, 2023 | 11.48 | 11.71 | 11.41 | 11.57 | 230,255 | +0.26(+2.30%) |
Nov 21, 2023 | 11.70 | 11.70 | 11.23 | 11.31 | 489,247 | -0.43(-3.66%) |
Nov 20, 2023 | 11.55 | 11.85 | 11.44 | 11.74 | 248,337 | +0.12(+1.03%) |
Nov 17, 2023 | 11.68 | 11.70 | 11.45 | 11.62 | 303,373 | +0.18(+1.57%) |
Nov 16, 2023 | 11.84 | 11.97 | 11.43 | 11.44 | 242,094 | -0.46(-3.87%) |
Nov 15, 2023 | 11.86 | 12.01 | 11.66 | 11.90 | 245,667 | +0.11(+0.93%) |
Nov 14, 2023 | 11.65 | 11.80 | 11.50 | 11.79 | 201,023 | +0.47(+4.15%) |
Nov 13, 2023 | 11.50 | 11.50 | 11.14 | 11.32 | 239,849 | -0.17(-1.48%) |
Nov 10, 2023 | 11.41 | 11.50 | 11.14 | 11.49 | 199,713 | +0.19(+1.68%) |
Nov 09, 2023 | 11.71 | 11.74 | 11.22 | 11.30 | 267,583 | -0.35(-3.00%) |
Nov 08, 2023 | 11.80 | 11.91 | 11.62 | 11.65 | 240,400 | -0.04(-0.34%) |
Nov 07, 2023 | 11.88 | 12.02 | 11.57 | 11.69 | 279,250 | -0.13(-1.10%) |
Nov 06, 2023 | 11.71 | 11.83 | 11.57 | 11.82 | 281,783 | +0.07(+0.60%) |
Nov 03, 2023 | 11.55 | 11.88 | 11.53 | 11.75 | 265,039 | +0.31(+2.71%) |
Nov 02, 2023 | 11.27 | 11.57 | 11.27 | 11.44 | 334,835 | +0.34(+3.06%) |
Nov 01, 2023 | 11.09 | 11.11 | 10.92 | 11.10 | 265,616 | -0.02(-0.18%) |
Oct 31, 2023 | 11.25 | 11.37 | 10.88 | 11.12 | 323,221 | -0.06(-0.54%) |
Oct 30, 2023 | 11.10 | 11.44 | 11.02 | 11.18 | 423,845 | +0.18(+1.64%) |
Oct 27, 2023 | 11.18 | 11.25 | 10.90 | 11.00 | 310,904 | -0.13(-1.17%) |
Oct 26, 2023 | 11.24 | 11.57 | 11.10 | 11.13 | 391,451 | -0.09(-0.80%) |
Oct 25, 2023 | 11.46 | 11.53 | 11.19 | 11.22 | 455,510 | -0.31(-2.69%) |
Oct 24, 2023 | 12.00 | 12.33 | 11.25 | 11.53 | 888,752 | -0.72(-5.88%) |
Oct 23, 2023 | 12.01 | 12.38 | 11.97 | 12.25 | 409,608 | +0.16(+1.32%) |
Oct 20, 2023 | 12.00 | 12.46 | 11.98 | 12.09 | 454,720 | +0.15(+1.26%) |
Oct 19, 2023 | 11.90 | 12.16 | 11.85 | 11.94 | 287,309 | +0.09(+0.76%) |
Oct 18, 2023 | 12.12 | 12.21 | 11.80 | 11.85 | 401,513 | -0.40(-3.27%) |
Oct 17, 2023 | 12.23 | 12.50 | 12.18 | 12.25 | 351,852 | +0.01(+0.08%) |
Oct 16, 2023 | 12.40 | 12.46 | 12.18 | 12.24 | 291,823 | -0.01(-0.08%) |
Oct 13, 2023 | 12.49 | 12.60 | 12.13 | 12.25 | 430,411 | -0.26(-2.08%) |
Oct 12, 2023 | 12.79 | 13.00 | 12.48 | 12.51 | 580,424 | -0.55(-4.21%) |
Oct 11, 2023 | 13.24 | 13.35 | 13.00 | 13.06 | 591,514 | -0.18(-1.36%) |
Oct 10, 2023 | 13.35 | 13.63 | 13.23 | 13.24 | 289,579 | -0.06(-0.45%) |
Oct 09, 2023 | 13.58 | 13.60 | 13.27 | 13.30 | 237,199 | -0.40(-2.92%) |
Oct 06, 2023 | 13.44 | 13.81 | 13.30 | 13.70 | 213,077 | +0.28(+2.09%) |
Oct 05, 2023 | 13.77 | 14.02 | 13.40 | 13.42 | 294,581 | -0.50(-3.59%) |
Oct 04, 2023 | 13.69 | 13.92 | 13.61 | 13.92 | 266,051 | +0.36(+2.65%) |
Oct 03, 2023 | 14.03 | 14.08 | 13.48 | 13.56 | 287,040 | -0.52(-3.69%) |
Oct 02, 2023 | 13.91 | 14.23 | 13.91 | 14.08 | 248,081 | +0.16(+1.15%) |
Sep 29, 2023 | 13.95 | 14.04 | 13.87 | 13.92 | 323,086 | +0.20(+1.46%) |
Sep 28, 2023 | 13.67 | 13.90 | 13.66 | 13.72 | 287,157 | +0.08(+0.59%) |
Sep 27, 2023 | 13.75 | 13.89 | 13.47 | 13.64 | 405,498 | -0.07(-0.51%) |
Sep 26, 2023 | 13.92 | 14.03 | 13.69 | 13.71 | 262,542 | -0.28(-2.00%) |
Sep 25, 2023 | 13.90 | 14.15 | 13.96 | 13.99 | 299,339 | +0.27(+1.97%) |
Sep 22, 2023 | 13.27 | 13.73 | 13.27 | 13.72 | 278,816 | +0.57(+4.33%) |
Sep 21, 2023 | 13.46 | 13.47 | 13.11 | 13.15 | 633,752 | -0.35(-2.59%) |
Sep 20, 2023 | 13.90 | 14.13 | 13.46 | 13.50 | 768,743 | -0.57(-4.05%) |
Sep 19, 2023 | 14.12 | 14.37 | 13.99 | 14.07 | 624,697 | -0.03(-0.21%) |
Sep 18, 2023 | 14.05 | 14.20 | 13.97 | 14.10 | 423,590 | +0.00(+0.00%) |
Sep 15, 2023 | 14.05 | 14.38 | 13.92 | 14.10 | 485,597 | +0.06(+0.43%) |
Sep 14, 2023 | 14.18 | 14.50 | 14.04 | 14.04 | 397,338 | -0.02(-0.14%) |
Sep 13, 2023 | 15.00 | 15.21 | 13.99 | 14.06 | 573,469 | -0.40(-2.77%) |
Sep 12, 2023 | 14.32 | 14.52 | 14.29 | 14.46 | 306,593 | -0.03(-0.21%) |
Sep 11, 2023 | 14.44 | 14.64 | 14.42 | 14.49 | 182,311 | +0.21(+1.47%) |
Sep 08, 2023 | 14.28 | 14.50 | 14.24 | 14.28 | 205,412 | +0.01(+0.07%) |
Sep 07, 2023 | 14.45 | 14.45 | 14.25 | 14.27 | 259,452 | -0.25(-1.72%) |
Sep 06, 2023 | 14.60 | 14.72 | 14.49 | 14.52 | 169,618 | -0.12(-0.82%) |
Sep 05, 2023 | 14.90 | 14.93 | 14.56 | 14.64 | 157,896 | -0.33(-2.20%) |
Sep 01, 2023 | 15.01 | 15.12 | 14.91 | 14.97 | 126,065 | -0.01(-0.07%) |
Aug 31, 2023 | 15.14 | 15.18 | 14.98 | 14.98 | 135,802 | -0.08(-0.53%) |
Aug 30, 2023 | 15.03 | 15.17 | 15.01 | 15.06 | 101,396 | -0.02(-0.13%) |
Aug 29, 2023 | 14.91 | 15.15 | 14.91 | 15.08 | 617,728 | +0.17(+1.14%) |
Aug 28, 2023 | 14.81 | 14.96 | 14.62 | 14.91 | 444,855 | +0.06(+0.40%) |
Aug 25, 2023 | 14.78 | 14.90 | 14.43 | 14.85 | 210,732 | +0.21(+1.43%) |
Aug 24, 2023 | 15.00 | 15.00 | 14.63 | 14.64 | 455,528 | -0.30(-2.01%) |
Aug 23, 2023 | 15.00 | 15.10 | 14.93 | 14.94 | 417,447 | -0.07(-0.47%) |
Aug 22, 2023 | 15.10 | 15.13 | 15.00 | 15.01 | 323,933 | -0.06(-0.40%) |
Aug 21, 2023 | 15.11 | 15.20 | 14.95 | 15.07 | 279,663 | +0.02(+0.13%) |
Aug 18, 2023 | 15.29 | 15.32 | 14.90 | 15.05 | 665,820 | -0.31(-2.02%) |
Aug 17, 2023 | 15.75 | 15.75 | 15.19 | 15.36 | 297,421 | -0.32(-2.04%) |
Aug 16, 2023 | 15.77 | 15.86 | 15.64 | 15.68 | 195,962 | -0.10(-0.63%) |
Aug 15, 2023 | 15.94 | 15.94 | 15.72 | 15.78 | 328,775 | -0.22(-1.38%) |
Aug 14, 2023 | 15.99 | 16.09 | 15.94 | 16.00 | 163,211 | -0.02(-0.12%) |
Aug 11, 2023 | 16.01 | 16.08 | 15.87 | 16.02 | 262,833 | +0.01(+0.06%) |
Aug 10, 2023 | 16.20 | 16.36 | 15.97 | 16.01 | 215,837 | +0.06(+0.38%) |
Aug 09, 2023 | 15.95 | 16.02 | 15.73 | 15.95 | 246,845 | +0.13(+0.82%) |
Aug 08, 2023 | 15.41 | 15.89 | 15.49 | 15.82 | 419,378 | +0.22(+1.41%) |
Aug 07, 2023 | 15.60 | 15.61 | 15.45 | 15.60 | 170,385 | +0.12(+0.78%) |
Aug 04, 2023 | 15.60 | 15.65 | 15.41 | 15.48 | 335,643 | -0.11(-0.71%) |
Aug 03, 2023 | 15.64 | 15.71 | 15.55 | 15.59 | 240,825 | -0.05(-0.32%) |
Aug 02, 2023 | 15.88 | 15.88 | 15.58 | 15.64 | 234,389 | -0.26(-1.64%) |
Aug 01, 2023 | 15.88 | 16.07 | 15.73 | 15.90 | 648,776 | +0.03(+0.19%) |
Jul 31, 2023 | 15.61 | 15.88 | 15.50 | 15.87 | 402,130 | +0.24(+1.54%) |
Jul 28, 2023 | 15.37 | 15.65 | 14.98 | 15.63 | 637,396 | +0.38(+2.49%) |
Jul 27, 2023 | 14.49 | 15.30 | 14.43 | 15.25 | 976,271 | +0.85(+5.90%) |
Jul 26, 2023 | 14.34 | 14.44 | 14.31 | 14.40 | 263,229 | +0.03(+0.21%) |
Jul 25, 2023 | 14.48 | 14.48 | 14.34 | 14.37 | 244,694 | -0.01(-0.07%) |
Jul 24, 2023 | 14.35 | 14.35 | 14.31 | 14.38 | 421,709 | -0.10(-0.69%) |
Jul 21, 2023 | 14.25 | 14.51 | 14.21 | 14.48 | 515,722 | +0.37(+2.62%) |
Jul 20, 2023 | 14.10 | 14.20 | 13.91 | 14.11 | 505,932 | -0.06(-0.42%) |
Jul 19, 2023 | 14.20 | 14.40 | 14.14 | 14.17 | 410,475 | -0.03(-0.21%) |
Jul 18, 2023 | 14.40 | 14.46 | 14.19 | 14.20 | 736,805 | -0.19(-1.32%) |
Jul 17, 2023 | 14.49 | 14.50 | 14.22 | 14.39 | 276,777 | -0.17(-1.17%) |
Jul 14, 2023 | 14.67 | 14.67 | 14.45 | 14.56 | 375,958 | -0.10(-0.68%) |
Jul 13, 2023 | 14.37 | 14.71 | 14.37 | 14.66 | 759,046 | +0.29(+2.02%) |
Jul 12, 2023 | 13.96 | 14.55 | 13.94 | 14.37 | 965,990 | +0.48(+3.46%) |
Jul 11, 2023 | 13.58 | 13.91 | 13.53 | 13.89 | 486,520 | +0.30(+2.21%) |
Jul 10, 2023 | 13.29 | 13.66 | 13.29 | 13.59 | 561,303 | +0.28(+2.10%) |
Jul 07, 2023 | 12.93 | 13.36 | 12.93 | 13.31 | 713,915 | +0.33(+2.54%) |
Jul 06, 2023 | 12.61 | 13.14 | 12.55 | 12.98 | 935,928 | +0.61(+4.93%) |
Jul 05, 2023 | 12.30 | 12.49 | 12.26 | 12.37 | 355,646 | -0.03(-0.24%) |
Jul 03, 2023 | 12.65 | 12.65 | 12.38 | 12.40 | 165,809 | -0.18(-1.42%) |
Jun 30, 2023 | 12.57 | 12.70 | 12.52 | 12.58 | 433,406 | +0.03(+0.24%) |
Jun 29, 2023 | 12.43 | 12.78 | 12.43 | 12.55 | 663,168 | +0.01(+0.08%) |
Jun 28, 2023 | 12.37 | 12.58 | 12.27 | 12.54 | 816,903 | +0.15(+1.20%) |
Jun 27, 2023 | 12.43 | 12.61 | 12.34 | 12.39 | 663,741 | -0.01(-0.08%) |
Jun 26, 2023 | 12.36 | 12.56 | 12.00 | 12.40 | 1,044,462 | +0.06(+0.48%) |
Jun 23, 2023 | 11.63 | 12.44 | 11.62 | 12.34 | 10,572,874 | +0.63(+5.42%) |
Jun 22, 2023 | 11.71 | 11.80 | 11.64 | 11.71 | 738,692 | -0.04(-0.34%) |
Jun 21, 2023 | 11.66 | 11.78 | 11.56 | 11.75 | 585,111 | +0.09(+0.77%) |
Jun 20, 2023 | 11.41 | 11.77 | 11.35 | 11.66 | 910,839 | +0.24(+2.09%) |
Jun 16, 2023 | 11.54 | 11.54 | 11.33 | 11.42 | 364,365 | -0.01(-0.09%) |