Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.87 | 12.87 | 11.98 | 12.38 | 23,121 | -0.46(-3.61%) |
Apr 29, 2024 | 12.63 | 12.84 | 12.60 | 12.84 | 4,682 | +0.10(+0.81%) |
Apr 26, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 677 | +0.14(+1.11%) |
Apr 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 5,105 | -0.05(-0.40%) |
Apr 24, 2024 | 12.69 | 12.75 | 12.51 | 12.65 | 13,028 | -0.05(-0.39%) |
Apr 23, 2024 | 12.64 | 12.75 | 12.50 | 12.70 | 4,436 | +0.20(+1.60%) |
Apr 22, 2024 | 12.57 | 12.89 | 12.50 | 12.50 | 5,741 | -0.37(-2.87%) |
Apr 19, 2024 | 12.54 | 12.88 | 12.54 | 12.87 | 2,050 | +0.06(+0.47%) |
Apr 18, 2024 | 12.69 | 12.82 | 12.54 | 12.81 | 3,170 | +0.00(+0.00%) |
Apr 17, 2024 | 12.54 | 12.81 | 12.54 | 12.81 | 2,103 | +0.25(+1.99%) |
Apr 16, 2024 | 13.00 | 13.03 | 12.55 | 12.56 | 10,394 | -0.22(-1.72%) |
Apr 15, 2024 | 12.62 | 12.78 | 12.33 | 12.78 | 6,442 | +0.14(+1.13%) |
Apr 12, 2024 | 12.75 | 13.05 | 12.58 | 12.64 | 15,125 | -0.04(-0.34%) |
Apr 11, 2024 | 12.65 | 12.88 | 12.33 | 12.68 | 8,131 | +0.23(+1.85%) |
Apr 10, 2024 | 12.19 | 12.59 | 12.19 | 12.45 | 3,355 | +0.01(+0.08%) |
Apr 09, 2024 | 12.32 | 12.46 | 12.24 | 12.44 | 6,123 | +0.14(+1.14%) |
Apr 08, 2024 | 12.28 | 12.50 | 12.10 | 12.30 | 23,241 | +0.02(+0.16%) |
Apr 05, 2024 | 12.50 | 12.69 | 11.58 | 12.28 | 28,269 | +0.00(+0.00%) |
Apr 04, 2024 | 12.35 | 12.77 | 12.00 | 12.28 | 28,014 | -0.06(-0.49%) |
Apr 03, 2024 | 12.23 | 12.84 | 12.23 | 12.34 | 21,091 | +0.04(+0.33%) |
Apr 02, 2024 | 13.00 | 13.02 | 11.95 | 12.30 | 47,820 | -0.71(-5.46%) |
Apr 01, 2024 | 13.21 | 13.37 | 12.94 | 13.01 | 26,118 | -0.32(-2.40%) |
Mar 28, 2024 | 14.77 | 14.84 | 13.26 | 13.33 | 22,152 | -1.97(-12.88%) |
Mar 27, 2024 | 15.63 | 15.63 | 14.55 | 15.30 | 38,766 | -0.06(-0.39%) |
Mar 26, 2024 | 15.07 | 15.89 | 15.02 | 15.36 | 59,438 | -0.08(-0.52%) |
Mar 25, 2024 | 14.10 | 15.71 | 14.06 | 15.44 | 90,222 | +1.34(+9.50%) |
Mar 22, 2024 | 13.75 | 14.63 | 13.44 | 14.10 | 67,726 | +0.53(+3.91%) |
Mar 21, 2024 | 13.75 | 13.76 | 13.44 | 13.57 | 35,038 | -0.14(-1.02%) |
Mar 20, 2024 | 13.48 | 13.94 | 13.38 | 13.71 | 22,197 | +0.30(+2.24%) |
Mar 19, 2024 | 13.44 | 13.75 | 12.89 | 13.41 | 47,062 | -0.10(-0.74%) |
Mar 18, 2024 | 11.31 | 14.21 | 11.26 | 13.51 | 118,132 | +2.16(+19.03%) |
Mar 15, 2024 | 10.40 | 12.57 | 10.40 | 11.35 | 112,639 | +0.99(+9.56%) |
Mar 14, 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 11,716 | -0.04(-0.38%) |
Mar 13, 2024 | 10.45 | 10.80 | 10.28 | 10.40 | 27,083 | +0.05(+0.48%) |
Mar 12, 2024 | 10.55 | 10.59 | 10.35 | 10.35 | 16,870 | -0.11(-1.05%) |
Mar 11, 2024 | 11.00 | 11.38 | 10.32 | 10.46 | 40,071 | -0.55(-5.00%) |
Mar 08, 2024 | 10.97 | 11.33 | 10.46 | 11.01 | 61,405 | +0.00(+0.00%) |
Mar 07, 2024 | 10.05 | 11.21 | 10.00 | 11.01 | 137,301 | +0.91(+9.01%) |
Mar 06, 2024 | 9.470 | 10.75 | 9.260 | 10.10 | 140,388 | +0.73(+7.79%) |
Mar 05, 2024 | 9.450 | 9.460 | 9.200 | 9.370 | 8,817 | -0.04(-0.43%) |
Mar 04, 2024 | 9.470 | 9.760 | 9.210 | 9.410 | 14,437 | -0.15(-1.57%) |
Mar 01, 2024 | 9.760 | 9.762 | 9.490 | 9.560 | 10,207 | -0.19(-1.95%) |
Feb 29, 2024 | 9.855 | 9.855 | 9.540 | 9.750 | 7,220 | +0.08(+0.83%) |
Feb 28, 2024 | 9.580 | 9.700 | 9.550 | 9.670 | 5,484 | +0.19(+2.00%) |
Feb 27, 2024 | 9.880 | 10.01 | 9.480 | 9.480 | 12,032 | -0.35(-3.56%) |
Feb 26, 2024 | 10.00 | 10.00 | 9.750 | 9.830 | 10,030 | -0.14(-1.40%) |
Feb 23, 2024 | 9.860 | 9.989 | 9.720 | 9.970 | 4,191 | +0.18(+1.84%) |
Feb 22, 2024 | 9.800 | 10.12 | 9.730 | 9.790 | 22,758 | -0.10(-1.01%) |
Feb 21, 2024 | 9.940 | 10.09 | 9.810 | 9.890 | 12,389 | -0.02(-0.20%) |
Feb 20, 2024 | 9.900 | 10.43 | 9.800 | 9.910 | 12,408 | +0.01(+0.10%) |
Feb 16, 2024 | 9.780 | 10.00 | 9.700 | 9.900 | 5,959 | +0.15(+1.54%) |
Feb 15, 2024 | 9.900 | 10.00 | 9.650 | 9.750 | 35,877 | -0.12(-1.22%) |
Feb 14, 2024 | 10.86 | 11.15 | 9.800 | 9.870 | 44,705 | -0.93(-8.61%) |
Feb 13, 2024 | 9.900 | 12.83 | 9.730 | 10.80 | 459,191 | +0.90(+9.09%) |
Feb 12, 2024 | 10.10 | 10.62 | 9.860 | 9.900 | 37,329 | -0.19(-1.88%) |
Feb 09, 2024 | 9.890 | 10.68 | 9.600 | 10.09 | 129,981 | +0.31(+3.17%) |
Feb 08, 2024 | 9.670 | 10.27 | 9.660 | 9.780 | 75,963 | +0.12(+1.24%) |
Feb 07, 2024 | 9.900 | 10.37 | 9.630 | 9.660 | 57,338 | -0.20(-2.03%) |
Feb 06, 2024 | 10.19 | 10.63 | 9.860 | 9.860 | 51,067 | -0.11(-1.10%) |
Feb 05, 2024 | 9.950 | 10.70 | 9.870 | 9.970 | 50,545 | -0.01(-0.10%) |
Feb 02, 2024 | 9.630 | 10.00 | 9.480 | 9.980 | 47,530 | +0.36(+3.74%) |
Feb 01, 2024 | 10.83 | 11.49 | 9.450 | 9.620 | 105,293 | -1.21(-11.17%) |
Jan 31, 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 21,194 | +0.00(+0.00%) |
Jan 30, 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 47,859 | +0.22(+2.07%) |
Jan 29, 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 50,909 | -0.25(-2.30%) |
Jan 26, 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 51,201 | -0.73(-6.30%) |
Jan 25, 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 42,341 | +0.88(+8.22%) |
Jan 24, 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 14,594 | +0.09(+0.85%) |
Jan 23, 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 20,652 | +0.11(+1.05%) |
Jan 22, 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 29,031 | +0.37(+3.65%) |
Jan 19, 2024 | 9.860 | 10.49 | 9.860 | 10.14 | 35,767 | +0.15(+1.50%) |
Jan 18, 2024 | 9.750 | 10.00 | 9.560 | 9.990 | 39,193 | +0.46(+4.83%) |
Jan 17, 2024 | 9.070 | 9.877 | 9.070 | 9.530 | 29,618 | +0.45(+4.93%) |
Jan 16, 2024 | 8.410 | 9.300 | 8.380 | 9.082 | 49,917 | +0.61(+7.23%) |
Jan 12, 2024 | 8.010 | 8.470 | 8.010 | 8.470 | 25,785 | +0.39(+4.83%) |
Jan 11, 2024 | 8.070 | 8.300 | 8.060 | 8.080 | 6,442 | -0.00(-0.03%) |
Jan 10, 2024 | 8.060 | 8.150 | 7.950 | 8.083 | 28,273 | -0.09(-1.07%) |
Jan 09, 2024 | 8.330 | 8.334 | 8.095 | 8.170 | 4,968 | -0.03(-0.37%) |
Jan 08, 2024 | 8.070 | 8.300 | 8.029 | 8.200 | 8,037 | +0.20(+2.50%) |
Jan 05, 2024 | 8.250 | 8.450 | 8.000 | 8.000 | 10,923 | -0.12(-1.48%) |
Jan 04, 2024 | 8.060 | 8.530 | 8.060 | 8.120 | 7,755 | +0.11(+1.37%) |
Jan 03, 2024 | 8.010 | 8.500 | 7.960 | 8.010 | 16,990 | -0.05(-0.62%) |
Jan 02, 2024 | 7.870 | 8.430 | 7.870 | 8.060 | 10,905 | +0.19(+2.41%) |
Dec 29, 2023 | 7.810 | 8.005 | 7.810 | 7.870 | 36,971 | -0.03(-0.38%) |
Dec 28, 2023 | 7.560 | 7.940 | 7.560 | 7.900 | 56,280 | +0.20(+2.60%) |
Dec 27, 2023 | 7.970 | 8.210 | 7.650 | 7.700 | 60,564 | -0.43(-5.29%) |
Dec 26, 2023 | 8.360 | 8.588 | 7.630 | 8.130 | 45,461 | -0.19(-2.28%) |
Dec 22, 2023 | 8.210 | 8.570 | 8.060 | 8.320 | 29,773 | +0.19(+2.27%) |
Dec 21, 2023 | 8.200 | 8.250 | 7.900 | 8.135 | 19,294 | +0.10(+1.18%) |
Dec 20, 2023 | 8.400 | 8.400 | 7.710 | 8.040 | 29,164 | +0.08(+1.01%) |
Dec 19, 2023 | 8.620 | 8.900 | 7.960 | 7.960 | 43,308 | -0.78(-8.92%) |
Dec 18, 2023 | 8.710 | 9.000 | 8.680 | 8.740 | 9,872 | -0.24(-2.67%) |
Dec 15, 2023 | 9.000 | 9.002 | 8.750 | 8.980 | 27,797 | +0.23(+2.63%) |
Dec 14, 2023 | 8.970 | 9.500 | 8.750 | 8.750 | 7,659 | -0.01(-0.11%) |
Dec 13, 2023 | 8.950 | 9.490 | 8.650 | 8.760 | 32,004 | -0.03(-0.34%) |
Dec 12, 2023 | 9.488 | 9.490 | 8.715 | 8.790 | 17,022 | -0.55(-5.89%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.225 | 9.340 | 11,081 | -0.28(-2.96%) |
Dec 08, 2023 | 9.200 | 9.830 | 9.140 | 9.625 | 7,214 | +0.45(+4.96%) |
Dec 07, 2023 | 10.75 | 10.85 | 9.010 | 9.170 | 37,821 | -1.83(-16.64%) |
Dec 06, 2023 | 11.14 | 11.39 | 11.00 | 11.00 | 7,567 | -0.19(-1.70%) |
Dec 05, 2023 | 11.00 | 11.30 | 11.00 | 11.19 | 2,792 | +0.09(+0.81%) |
Dec 04, 2023 | 11.35 | 11.50 | 11.10 | 11.10 | 7,646 | -0.30(-2.63%) |
Dec 01, 2023 | 11.31 | 11.69 | 11.25 | 11.40 | 4,911 | +0.02(+0.18%) |
Nov 30, 2023 | 11.21 | 11.76 | 11.21 | 11.38 | 6,146 | +0.17(+1.52%) |
Nov 29, 2023 | 11.12 | 11.43 | 10.94 | 11.21 | 12,556 | +0.31(+2.84%) |
Nov 28, 2023 | 10.67 | 11.50 | 10.67 | 10.90 | 7,324 | +0.39(+3.71%) |
Nov 27, 2023 | 10.21 | 10.63 | 10.21 | 10.51 | 15,090 | +0.30(+2.94%) |
Nov 24, 2023 | 10.09 | 10.40 | 10.09 | 10.21 | 2,261 | +0.12(+1.19%) |
Nov 22, 2023 | 10.14 | 10.14 | 9.990 | 10.09 | 4,543 | +0.00(+0.00%) |
Nov 21, 2023 | 10.27 | 10.68 | 9.861 | 10.09 | 8,980 | -0.20(-1.90%) |
Nov 20, 2023 | 9.980 | 10.50 | 9.950 | 10.29 | 11,060 | +0.52(+5.38%) |
Nov 17, 2023 | 9.840 | 10.00 | 9.760 | 9.760 | 3,476 | +0.11(+1.14%) |
Nov 16, 2023 | 9.650 | 9.980 | 9.610 | 9.650 | 11,577 | -0.01(-0.10%) |
Nov 15, 2023 | 9.200 | 9.990 | 9.200 | 9.660 | 12,722 | +0.41(+4.43%) |
Nov 14, 2023 | 8.840 | 9.350 | 8.520 | 9.250 | 20,451 | +0.40(+4.52%) |
Nov 13, 2023 | 8.930 | 9.000 | 8.850 | 8.850 | 8,831 | +0.04(+0.40%) |
Nov 10, 2023 | 9.000 | 9.020 | 8.590 | 8.815 | 6,986 | -0.16(-1.73%) |
Nov 09, 2023 | 9.000 | 9.900 | 8.860 | 8.970 | 9,611 | -0.08(-0.88%) |
Nov 08, 2023 | 9.250 | 9.250 | 9.022 | 9.050 | 6,118 | -0.24(-2.58%) |
Nov 07, 2023 | 9.300 | 9.600 | 9.040 | 9.290 | 9,093 | -0.01(-0.11%) |
Nov 06, 2023 | 9.400 | 9.998 | 9.150 | 9.300 | 7,772 | -0.24(-2.52%) |
Nov 03, 2023 | 9.500 | 10.21 | 9.420 | 9.540 | 5,151 | +0.09(+0.95%) |
Nov 02, 2023 | 9.200 | 9.450 | 8.820 | 9.450 | 10,670 | +0.32(+3.50%) |
Nov 01, 2023 | 8.900 | 9.300 | 8.900 | 9.130 | 10,930 | +0.22(+2.47%) |
Oct 31, 2023 | 8.900 | 9.300 | 8.900 | 8.910 | 5,801 | -0.10(-1.11%) |
Oct 30, 2023 | 8.950 | 9.228 | 8.925 | 9.010 | 5,065 | +0.05(+0.56%) |
Oct 27, 2023 | 9.050 | 9.160 | 8.944 | 8.960 | 13,739 | -0.08(-0.94%) |
Oct 26, 2023 | 8.940 | 9.225 | 8.800 | 9.045 | 9,647 | +0.27(+3.02%) |
Oct 25, 2023 | 8.740 | 9.290 | 8.740 | 8.780 | 5,674 | -0.19(-2.12%) |
Oct 24, 2023 | 8.710 | 9.220 | 8.610 | 8.970 | 18,550 | +0.47(+5.53%) |
Oct 23, 2023 | 9.760 | 9.760 | 8.500 | 8.500 | 25,593 | -1.26(-12.91%) |
Oct 20, 2023 | 10.68 | 10.68 | 9.430 | 9.760 | 17,846 | -0.94(-8.79%) |
Oct 19, 2023 | 10.67 | 11.14 | 10.40 | 10.70 | 8,656 | +0.03(+0.28%) |
Oct 18, 2023 | 10.45 | 10.67 | 10.40 | 10.67 | 3,803 | +0.22(+2.11%) |
Oct 17, 2023 | 10.35 | 10.53 | 10.35 | 10.45 | 5,534 | +0.00(+0.00%) |
Oct 16, 2023 | 10.58 | 10.71 | 10.43 | 10.45 | 7,199 | -0.16(-1.51%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.35 | 10.61 | 1,748 | +0.24(+2.31%) |
Oct 12, 2023 | 10.36 | 10.48 | 10.36 | 10.37 | 2,080 | +0.02(+0.19%) |
Oct 11, 2023 | 10.37 | 10.82 | 10.35 | 10.35 | 7,468 | -0.23(-2.17%) |
Oct 10, 2023 | 10.62 | 11.07 | 10.58 | 10.58 | 11,587 | +0.03(+0.24%) |
Oct 09, 2023 | 10.54 | 10.59 | 10.31 | 10.55 | 5,941 | +0.04(+0.43%) |
Oct 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 527 | +0.12(+1.15%) |
Oct 05, 2023 | 10.48 | 10.76 | 10.39 | 10.39 | 2,391 | -0.09(-0.86%) |
Oct 04, 2023 | 10.57 | 10.62 | 10.29 | 10.48 | 2,636 | -0.05(-0.47%) |
Oct 03, 2023 | 10.63 | 10.64 | 10.26 | 10.53 | 17,774 | -0.06(-0.57%) |
Oct 02, 2023 | 10.73 | 10.87 | 10.45 | 10.59 | 4,326 | -0.12(-1.12%) |
Sep 29, 2023 | 10.55 | 10.86 | 10.53 | 10.71 | 12,924 | +0.27(+2.59%) |
Sep 28, 2023 | 10.30 | 10.64 | 10.30 | 10.44 | 9,949 | -0.06(-0.57%) |
Sep 27, 2023 | 10.43 | 11.02 | 10.28 | 10.50 | 20,458 | -0.08(-0.76%) |
Sep 26, 2023 | 11.08 | 11.08 | 10.25 | 10.58 | 32,191 | -0.46(-4.17%) |
Sep 25, 2023 | 11.10 | 11.26 | 10.95 | 11.04 | 7,251 | +0.05(+0.45%) |
Sep 22, 2023 | 11.45 | 11.46 | 10.99 | 10.99 | 14,923 | -0.46(-4.06%) |
Sep 21, 2023 | 11.79 | 11.80 | 11.46 | 11.46 | 15,726 | -0.38(-3.17%) |
Sep 20, 2023 | 11.80 | 12.05 | 11.80 | 11.83 | 9,641 | +0.12(+1.02%) |
Sep 19, 2023 | 11.74 | 12.03 | 11.39 | 11.71 | 8,593 | -0.04(-0.34%) |
Sep 18, 2023 | 10.85 | 11.94 | 10.85 | 11.75 | 24,656 | +0.95(+8.80%) |
Sep 15, 2023 | 11.32 | 11.35 | 10.73 | 10.80 | 20,624 | -0.58(-5.10%) |
Sep 14, 2023 | 11.59 | 11.87 | 11.11 | 11.38 | 13,188 | -0.35(-2.98%) |
Sep 13, 2023 | 11.54 | 11.73 | 11.45 | 11.73 | 3,778 | +0.42(+3.71%) |
Sep 12, 2023 | 11.15 | 12.05 | 11.15 | 11.31 | 17,749 | +0.16(+1.43%) |
Sep 11, 2023 | 11.01 | 11.82 | 11.01 | 11.15 | 29,681 | +0.35(+3.27%) |
Sep 08, 2023 | 11.57 | 11.57 | 10.49 | 10.80 | 19,455 | -0.78(-6.73%) |
Sep 07, 2023 | 11.51 | 11.85 | 11.50 | 11.58 | 6,392 | -0.17(-1.48%) |
Sep 06, 2023 | 12.03 | 12.20 | 11.36 | 11.75 | 20,548 | +0.22(+1.91%) |
Sep 05, 2023 | 11.60 | 11.98 | 11.35 | 11.53 | 18,356 | -0.01(-0.09%) |
Sep 01, 2023 | 11.93 | 12.60 | 11.48 | 11.54 | 9,332 | -0.41(-3.43%) |
Aug 31, 2023 | 11.69 | 12.31 | 11.34 | 11.95 | 21,134 | +0.19(+1.62%) |
Aug 30, 2023 | 11.60 | 12.24 | 11.60 | 11.76 | 37,448 | +0.35(+3.07%) |
Aug 29, 2023 | 11.57 | 12.00 | 11.32 | 11.41 | 9,667 | -0.19(-1.64%) |
Aug 28, 2023 | 11.10 | 12.00 | 11.10 | 11.60 | 18,243 | +0.50(+4.50%) |
Aug 25, 2023 | 11.08 | 11.28 | 10.88 | 11.10 | 10,746 | -0.01(-0.09%) |
Aug 24, 2023 | 11.27 | 11.52 | 11.11 | 11.11 | 9,003 | -0.09(-0.80%) |
Aug 23, 2023 | 11.09 | 11.22 | 10.62 | 11.20 | 13,097 | +0.05(+0.45%) |
Aug 22, 2023 | 11.35 | 11.50 | 11.11 | 11.15 | 11,009 | -0.21(-1.85%) |
Aug 21, 2023 | 11.17 | 11.45 | 11.17 | 11.36 | 11,429 | +0.16(+1.43%) |
Aug 18, 2023 | 11.35 | 11.85 | 10.79 | 11.20 | 14,492 | +0.43(+3.99%) |
Aug 17, 2023 | 10.96 | 10.99 | 10.46 | 10.77 | 22,023 | -0.25(-2.27%) |
Aug 16, 2023 | 11.33 | 11.33 | 11.02 | 11.02 | 15,399 | -0.17(-1.52%) |
Aug 15, 2023 | 11.00 | 11.35 | 11.00 | 11.19 | 12,753 | -0.10(-0.89%) |
Aug 14, 2023 | 11.50 | 11.50 | 11.06 | 11.29 | 31,767 | -0.33(-2.80%) |
Aug 11, 2023 | 11.80 | 11.80 | 11.47 | 11.62 | 19,200 | -0.23(-1.98%) |
Aug 10, 2023 | 12.25 | 12.25 | 11.75 | 11.85 | 9,527 | -0.36(-2.95%) |
Aug 09, 2023 | 12.28 | 12.36 | 11.80 | 12.21 | 27,778 | -0.09(-0.73%) |
Aug 08, 2023 | 12.60 | 12.60 | 12.24 | 12.30 | 7,722 | -0.31(-2.46%) |
Aug 07, 2023 | 12.88 | 13.33 | 12.51 | 12.61 | 12,703 | -0.18(-1.41%) |
Aug 04, 2023 | 13.48 | 13.48 | 12.65 | 12.79 | 7,301 | -0.51(-3.83%) |
Aug 03, 2023 | 13.86 | 13.86 | 13.24 | 13.30 | 4,143 | -0.57(-4.11%) |
Aug 02, 2023 | 13.98 | 13.98 | 13.53 | 13.87 | 2,631 | -0.45(-3.12%) |
Aug 01, 2023 | 14.05 | 14.32 | 13.77 | 14.32 | 1,948 | +0.42(+2.99%) |
Jul 31, 2023 | 14.04 | 14.15 | 13.70 | 13.90 | 9,884 | -0.11(-0.79%) |
Jul 28, 2023 | 14.68 | 14.89 | 14.00 | 14.01 | 10,095 | -0.56(-3.84%) |
Jul 27, 2023 | 14.39 | 15.05 | 14.39 | 14.57 | 8,713 | +0.30(+2.10%) |
Jul 26, 2023 | 14.09 | 14.50 | 14.00 | 14.27 | 4,908 | +0.27(+1.93%) |
Jul 25, 2023 | 14.05 | 14.10 | 14.00 | 14.00 | 5,211 | +0.00(+0.00%) |
Jul 24, 2023 | 14.06 | 14.06 | 13.98 | 14.00 | 4,398 | +0.00(+0.00%) |
Jul 21, 2023 | 13.75 | 14.13 | 13.75 | 14.00 | 2,804 | +0.00(+0.02%) |
Jul 20, 2023 | 14.33 | 14.33 | 13.88 | 14.00 | 8,609 | -0.34(-2.39%) |
Jul 19, 2023 | 13.86 | 14.36 | 13.86 | 14.34 | 7,514 | +0.45(+3.24%) |
Jul 18, 2023 | 13.81 | 13.90 | 13.78 | 13.89 | 6,326 | +0.14(+1.02%) |
Jul 17, 2023 | 13.34 | 14.06 | 13.34 | 13.75 | 4,277 | +0.41(+3.07%) |
Jul 14, 2023 | 13.11 | 13.85 | 13.11 | 13.34 | 11,896 | +0.42(+3.25%) |
Jul 13, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 733 | +0.20(+1.57%) |
Jul 12, 2023 | 12.47 | 13.05 | 12.47 | 12.72 | 15,824 | +0.47(+3.84%) |
Jul 11, 2023 | 12.35 | 12.55 | 12.25 | 12.25 | 2,147 | +0.07(+0.57%) |
Jul 10, 2023 | 12.67 | 12.75 | 12.12 | 12.18 | 6,862 | -0.44(-3.49%) |
Jul 07, 2023 | 12.69 | 12.77 | 12.50 | 12.62 | 2,010 | +0.08(+0.64%) |
Jul 06, 2023 | 12.63 | 12.78 | 12.54 | 12.54 | 755 | -0.16(-1.26%) |
Jul 05, 2023 | 13.43 | 13.45 | 12.53 | 12.70 | 8,453 | -0.68(-5.09%) |
Jul 03, 2023 | 13.35 | 13.38 | 13.35 | 13.38 | 402 | +0.03(+0.24%) |
Jun 30, 2023 | 13.37 | 13.53 | 13.35 | 13.35 | 1,861 | +0.07(+0.53%) |
Jun 29, 2023 | 13.45 | 13.55 | 13.28 | 13.28 | 5,853 | -0.13(-0.97%) |
Jun 28, 2023 | 13.34 | 13.50 | 13.34 | 13.41 | 4,280 | +0.07(+0.52%) |
Jun 27, 2023 | 13.33 | 13.34 | 13.24 | 13.34 | 2,727 | +0.02(+0.15%) |
Jun 26, 2023 | 13.50 | 13.66 | 13.19 | 13.32 | 5,874 | -0.14(-1.08%) |
Jun 23, 2023 | 13.52 | 13.52 | 13.35 | 13.46 | 4,091 | +0.02(+0.11%) |
Jun 22, 2023 | 13.68 | 13.68 | 13.45 | 13.45 | 1,157 | -0.03(-0.22%) |
Jun 21, 2023 | 13.58 | 13.60 | 13.48 | 13.48 | 2,584 | +0.06(+0.45%) |
Jun 20, 2023 | 13.70 | 13.75 | 13.41 | 13.42 | 3,738 | -0.23(-1.68%) |
Jun 16, 2023 | 13.26 | 13.65 | 13.09 | 13.65 | 12,007 | +0.39(+2.94%) |
Jun 15, 2023 | 13.35 | 13.36 | 12.42 | 13.26 | 6,653 | -0.11(-0.82%) |
Jun 14, 2023 | 13.65 | 14.06 | 13.37 | 13.37 | 4,683 | -0.48(-3.43%) |
Jun 13, 2023 | 14.15 | 14.31 | 13.85 | 13.85 | 6,595 | -0.29(-2.09%) |
Jun 12, 2023 | 13.65 | 14.14 | 13.65 | 14.14 | 3,213 | +0.62(+4.59%) |
Jun 09, 2023 | 14.00 | 14.19 | 13.52 | 13.52 | 2,963 | -0.49(-3.50%) |
Jun 08, 2023 | 14.15 | 14.31 | 14.01 | 14.01 | 4,308 | -0.25(-1.73%) |
Jun 07, 2023 | 14.24 | 14.30 | 14.05 | 14.26 | 6,651 | +0.06(+0.40%) |
Jun 06, 2023 | 14.24 | 14.25 | 14.20 | 14.20 | 1,773 | +0.16(+1.14%) |
Jun 05, 2023 | 14.47 | 14.60 | 14.04 | 14.04 | 6,204 | -0.31(-2.16%) |
Jun 02, 2023 | 13.99 | 14.58 | 13.85 | 14.35 | 10,713 | +0.60(+4.36%) |
Jun 01, 2023 | 13.54 | 13.86 | 13.50 | 13.75 | 12,293 | +0.15(+1.10%) |
May 31, 2023 | 13.88 | 13.88 | 13.60 | 13.60 | 1,459 | +0.16(+1.19%) |
May 30, 2023 | 13.33 | 13.63 | 13.33 | 13.44 | 6,110 | +0.19(+1.43%) |
May 26, 2023 | 12.99 | 13.25 | 12.99 | 13.25 | 2,845 | +0.46(+3.60%) |
May 25, 2023 | 12.66 | 12.79 | 12.66 | 12.79 | 1,204 | +0.28(+2.24%) |
May 24, 2023 | 12.12 | 12.70 | 12.12 | 12.51 | 3,228 | -0.02(-0.20%) |
May 23, 2023 | 12.85 | 12.85 | 12.41 | 12.53 | 1,309 | -0.47(-3.58%) |
May 22, 2023 | 12.09 | 13.00 | 12.09 | 13.00 | 12,805 | +1.10(+9.24%) |
May 19, 2023 | 12.35 | 12.40 | 11.90 | 11.90 | 7,014 | -0.40(-3.25%) |
May 18, 2023 | 12.41 | 12.41 | 12.30 | 12.30 | 4,931 | -0.07(-0.57%) |
May 17, 2023 | 12.54 | 12.59 | 12.36 | 12.37 | 8,359 | +0.00(+0.00%) |
May 16, 2023 | 12.00 | 12.59 | 12.00 | 12.37 | 3,564 | +0.17(+1.39%) |
May 15, 2023 | 12.38 | 12.38 | 12.04 | 12.20 | 3,245 | -0.10(-0.81%) |
May 12, 2023 | 12.64 | 12.64 | 12.04 | 12.30 | 8,336 | -0.24(-1.91%) |
May 11, 2023 | 12.58 | 12.63 | 12.50 | 12.54 | 15,580 | +0.04(+0.30%) |
May 10, 2023 | 11.80 | 12.65 | 11.80 | 12.50 | 9,781 | +0.85(+7.32%) |
May 09, 2023 | 11.03 | 11.72 | 11.03 | 11.65 | 4,177 | +0.77(+7.08%) |
May 08, 2023 | 10.95 | 10.97 | 10.85 | 10.88 | 4,227 | +0.03(+0.28%) |
May 05, 2023 | 10.89 | 10.89 | 10.21 | 10.85 | 15,771 | +0.32(+3.04%) |
May 04, 2023 | 11.25 | 11.35 | 10.09 | 10.53 | 47,107 | -0.47(-4.27%) |
May 03, 2023 | 11.22 | 11.30 | 11.00 | 11.00 | 6,204 | -0.10(-0.90%) |
May 02, 2023 | 11.35 | 11.41 | 11.10 | 11.10 | 5,474 | -0.15(-1.33%) |