Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 13.32 | 13.32 | 12.54 | 12.85 | 250,804 | -0.32(-2.43%) |
May 15, 2024 | 13.95 | 14.13 | 12.50 | 13.17 | 663,049 | +2.69(+25.67%) |
May 14, 2024 | 10.75 | 10.93 | 10.46 | 10.48 | 99,408 | -0.06(-0.57%) |
May 13, 2024 | 10.94 | 10.99 | 10.34 | 10.54 | 91,739 | -0.27(-2.50%) |
May 10, 2024 | 10.94 | 11.04 | 10.52 | 10.81 | 129,423 | -0.10(-0.92%) |
May 09, 2024 | 10.59 | 10.93 | 10.55 | 10.91 | 101,402 | +0.31(+2.92%) |
May 08, 2024 | 10.59 | 10.69 | 10.42 | 10.60 | 110,637 | -0.19(-1.76%) |
May 07, 2024 | 10.69 | 10.87 | 10.55 | 10.79 | 72,445 | +0.17(+1.60%) |
May 06, 2024 | 10.68 | 10.71 | 10.21 | 10.62 | 146,957 | +0.00(+0.00%) |
May 03, 2024 | 10.94 | 10.97 | 10.60 | 10.62 | 103,033 | -0.08(-0.75%) |
May 02, 2024 | 10.61 | 10.76 | 10.28 | 10.70 | 88,211 | +0.28(+2.69%) |
May 01, 2024 | 10.25 | 10.56 | 10.04 | 10.42 | 177,497 | +0.22(+2.16%) |
Apr 30, 2024 | 10.00 | 10.45 | 10.00 | 10.20 | 134,697 | +0.20(+2.00%) |
Apr 29, 2024 | 10.15 | 10.48 | 10.00 | 10.00 | 143,915 | -0.12(-1.19%) |
Apr 26, 2024 | 9.520 | 10.20 | 9.410 | 10.12 | 489,074 | +1.32(+15.00%) |
Apr 25, 2024 | 9.090 | 9.090 | 8.435 | 8.800 | 140,617 | -0.36(-3.93%) |
Apr 24, 2024 | 8.970 | 9.170 | 8.730 | 9.160 | 144,869 | +0.22(+2.46%) |
Apr 23, 2024 | 9.090 | 9.580 | 8.910 | 8.940 | 149,534 | -0.15(-1.65%) |
Apr 22, 2024 | 9.330 | 9.330 | 8.870 | 9.090 | 213,898 | -0.23(-2.47%) |
Apr 19, 2024 | 9.250 | 9.560 | 9.170 | 9.320 | 298,861 | -0.03(-0.32%) |
Apr 18, 2024 | 9.610 | 9.920 | 9.330 | 9.350 | 153,709 | -0.18(-1.89%) |
Apr 17, 2024 | 10.03 | 10.03 | 9.510 | 9.530 | 137,451 | -0.43(-4.32%) |
Apr 16, 2024 | 11.02 | 11.02 | 9.680 | 9.960 | 202,776 | -0.36(-3.49%) |
Apr 15, 2024 | 10.62 | 10.79 | 10.25 | 10.32 | 72,026 | -0.44(-4.09%) |
Apr 12, 2024 | 10.95 | 10.95 | 10.66 | 10.76 | 81,790 | -0.28(-2.54%) |
Apr 11, 2024 | 11.02 | 11.20 | 10.79 | 11.04 | 69,442 | +0.09(+0.82%) |
Apr 10, 2024 | 11.32 | 11.32 | 10.81 | 10.95 | 112,502 | -0.39(-3.44%) |
Apr 09, 2024 | 11.12 | 11.69 | 11.12 | 11.34 | 124,953 | +0.22(+1.98%) |
Apr 08, 2024 | 11.46 | 11.46 | 11.11 | 11.12 | 51,081 | -0.25(-2.20%) |
Apr 05, 2024 | 11.13 | 11.50 | 10.99 | 11.37 | 81,348 | +0.16(+1.43%) |
Apr 04, 2024 | 11.55 | 11.70 | 11.13 | 11.21 | 129,262 | +0.04(+0.36%) |
Apr 03, 2024 | 11.17 | 11.41 | 11.06 | 11.17 | 66,001 | -0.06(-0.53%) |
Apr 02, 2024 | 11.23 | 11.27 | 10.96 | 11.23 | 74,093 | -0.19(-1.66%) |
Apr 01, 2024 | 12.23 | 12.23 | 11.23 | 11.42 | 157,890 | -0.73(-6.01%) |
Mar 28, 2024 | 11.78 | 12.21 | 12.21 | 12.15 | 419,141 | +0.00(+0.00%) |
Mar 27, 2024 | 12.11 | 12.22 | 11.85 | 12.15 | 183,216 | +0.17(+1.42%) |
Mar 26, 2024 | 12.00 | 12.40 | 11.82 | 11.98 | 115,954 | +0.20(+1.70%) |
Mar 25, 2024 | 11.60 | 11.85 | 11.31 | 11.78 | 171,069 | +0.31(+2.70%) |
Mar 22, 2024 | 12.22 | 12.25 | 10.73 | 11.47 | 221,141 | -0.77(-6.29%) |
Mar 21, 2024 | 12.78 | 12.78 | 12.12 | 12.24 | 125,230 | -0.42(-3.32%) |
Mar 20, 2024 | 12.67 | 12.90 | 12.15 | 12.66 | 136,483 | +0.06(+0.48%) |
Mar 19, 2024 | 12.30 | 12.84 | 12.04 | 12.60 | 134,208 | +0.39(+3.19%) |
Mar 18, 2024 | 12.66 | 12.66 | 11.92 | 12.21 | 174,687 | -0.48(-3.78%) |
Mar 15, 2024 | 12.87 | 13.28 | 12.57 | 12.69 | 172,890 | -0.23(-1.78%) |
Mar 14, 2024 | 13.49 | 14.08 | 12.80 | 12.92 | 83,455 | -0.61(-4.51%) |
Mar 13, 2024 | 13.57 | 14.00 | 13.43 | 13.53 | 92,967 | -0.03(-0.22%) |
Mar 12, 2024 | 14.61 | 14.80 | 12.86 | 13.56 | 400,427 | -2.23(-14.12%) |
Mar 11, 2024 | 16.10 | 16.31 | 15.66 | 15.79 | 111,166 | -0.38(-2.35%) |
Mar 08, 2024 | 16.32 | 16.64 | 15.98 | 16.17 | 63,296 | +0.01(+0.06%) |
Mar 07, 2024 | 15.74 | 16.16 | 15.38 | 16.16 | 53,264 | +0.62(+3.99%) |
Mar 06, 2024 | 15.39 | 15.85 | 15.07 | 15.54 | 108,490 | +0.11(+0.71%) |
Mar 05, 2024 | 16.05 | 16.14 | 15.39 | 15.43 | 139,945 | -0.69(-4.28%) |
Mar 04, 2024 | 15.99 | 16.52 | 15.78 | 16.12 | 197,200 | +0.17(+1.07%) |
Mar 01, 2024 | 15.88 | 16.02 | 15.51 | 15.95 | 87,518 | +0.12(+0.76%) |
Feb 29, 2024 | 15.96 | 16.02 | 15.31 | 15.83 | 142,152 | +0.22(+1.41%) |
Feb 28, 2024 | 15.27 | 15.66 | 14.92 | 15.61 | 61,717 | +0.10(+0.64%) |
Feb 27, 2024 | 15.00 | 15.71 | 14.96 | 15.51 | 96,864 | +0.49(+3.26%) |
Feb 26, 2024 | 15.04 | 15.39 | 14.90 | 15.02 | 101,520 | -0.15(-0.99%) |
Feb 23, 2024 | 15.26 | 15.29 | 14.95 | 15.17 | 70,821 | -0.03(-0.20%) |
Feb 22, 2024 | 15.27 | 15.50 | 14.90 | 15.20 | 77,191 | -0.14(-0.91%) |
Feb 21, 2024 | 15.70 | 15.73 | 14.76 | 15.34 | 142,539 | -0.35(-2.23%) |
Feb 20, 2024 | 15.52 | 16.00 | 14.93 | 15.69 | 87,046 | -0.11(-0.70%) |
Feb 16, 2024 | 15.83 | 15.88 | 15.62 | 15.80 | 47,049 | -0.11(-0.69%) |
Feb 15, 2024 | 15.51 | 16.09 | 15.51 | 15.91 | 98,667 | +0.43(+2.78%) |
Feb 14, 2024 | 15.06 | 15.64 | 15.01 | 15.48 | 61,217 | +0.70(+4.74%) |
Feb 13, 2024 | 14.94 | 15.41 | 14.52 | 14.78 | 106,304 | -0.76(-4.89%) |
Feb 12, 2024 | 15.31 | 15.59 | 13.78 | 15.54 | 76,657 | +0.23(+1.50%) |
Feb 09, 2024 | 15.60 | 15.71 | 15.23 | 15.31 | 68,301 | -0.18(-1.16%) |
Feb 08, 2024 | 15.00 | 15.58 | 14.78 | 15.49 | 96,644 | +0.43(+2.86%) |
Feb 07, 2024 | 15.12 | 15.32 | 14.80 | 15.06 | 88,300 | -0.06(-0.40%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.78 | 15.12 | 60,521 | +0.27(+1.82%) |
Feb 05, 2024 | 14.38 | 14.92 | 14.21 | 14.85 | 128,238 | +0.17(+1.16%) |
Feb 02, 2024 | 14.48 | 15.03 | 14.47 | 14.68 | 91,090 | -0.11(-0.74%) |
Feb 01, 2024 | 14.16 | 14.92 | 13.93 | 14.79 | 91,382 | +0.67(+4.75%) |
Jan 31, 2024 | 13.99 | 14.71 | 13.71 | 14.12 | 91,250 | +0.09(+0.64%) |
Jan 30, 2024 | 14.56 | 14.61 | 14.02 | 14.03 | 65,559 | -0.60(-4.10%) |
Jan 29, 2024 | 14.36 | 14.65 | 14.11 | 14.63 | 58,124 | +0.23(+1.60%) |
Jan 26, 2024 | 14.88 | 14.99 | 14.36 | 14.40 | 73,863 | -0.36(-2.44%) |
Jan 25, 2024 | 15.13 | 15.29 | 14.35 | 14.76 | 62,918 | -0.13(-0.87%) |
Jan 24, 2024 | 15.77 | 15.86 | 14.84 | 14.89 | 91,216 | -0.67(-4.31%) |
Jan 23, 2024 | 15.85 | 16.17 | 15.54 | 15.56 | 82,211 | -0.02(-0.13%) |
Jan 22, 2024 | 15.09 | 15.76 | 14.88 | 15.58 | 113,765 | +0.62(+4.14%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.91 | 14.96 | 74,279 | -0.32(-2.09%) |
Jan 18, 2024 | 15.26 | 15.57 | 14.96 | 15.28 | 182,882 | +0.09(+0.59%) |
Jan 17, 2024 | 14.59 | 15.23 | 14.59 | 15.19 | 115,662 | +0.31(+2.08%) |
Jan 16, 2024 | 14.60 | 14.92 | 14.36 | 14.88 | 95,949 | +0.10(+0.68%) |
Jan 12, 2024 | 15.07 | 15.07 | 14.61 | 14.78 | 103,565 | -0.16(-1.07%) |
Jan 11, 2024 | 14.82 | 15.29 | 14.62 | 14.94 | 129,762 | +0.09(+0.61%) |
Jan 10, 2024 | 15.11 | 15.11 | 14.37 | 14.85 | 195,118 | -0.36(-2.37%) |
Jan 09, 2024 | 15.67 | 15.83 | 14.71 | 15.21 | 325,041 | +1.85(+13.85%) |
Jan 08, 2024 | 13.23 | 13.47 | 13.03 | 13.36 | 81,014 | +0.11(+0.83%) |
Jan 05, 2024 | 13.21 | 13.65 | 13.15 | 13.25 | 87,885 | -0.05(-0.38%) |
Jan 04, 2024 | 13.24 | 13.38 | 12.94 | 13.30 | 158,591 | -0.05(-0.37%) |
Jan 03, 2024 | 13.83 | 13.97 | 13.31 | 13.35 | 173,438 | -0.69(-4.91%) |
Jan 02, 2024 | 14.09 | 14.27 | 13.89 | 14.04 | 90,259 | -0.27(-1.89%) |
Dec 29, 2023 | 14.41 | 14.69 | 14.28 | 14.31 | 112,226 | -0.18(-1.24%) |
Dec 28, 2023 | 13.96 | 14.60 | 13.96 | 14.49 | 100,514 | +0.39(+2.77%) |
Dec 27, 2023 | 14.42 | 14.42 | 13.80 | 14.10 | 124,903 | +0.02(+0.14%) |
Dec 26, 2023 | 14.11 | 14.30 | 13.82 | 14.08 | 128,423 | +0.08(+0.57%) |
Dec 22, 2023 | 14.33 | 14.70 | 13.78 | 14.00 | 178,332 | -0.25(-1.75%) |
Dec 21, 2023 | 14.20 | 14.55 | 13.86 | 14.25 | 244,380 | +0.22(+1.57%) |
Dec 20, 2023 | 12.77 | 14.33 | 12.38 | 14.03 | 485,293 | +1.30(+10.21%) |
Dec 19, 2023 | 11.79 | 12.85 | 11.36 | 12.73 | 331,978 | +1.04(+8.90%) |
Dec 18, 2023 | 11.05 | 11.73 | 10.68 | 11.69 | 190,320 | +0.66(+5.98%) |
Dec 15, 2023 | 11.17 | 11.17 | 10.53 | 11.03 | 582,750 | -0.03(-0.27%) |
Dec 14, 2023 | 10.11 | 11.53 | 10.05 | 11.06 | 488,968 | +0.90(+8.86%) |
Dec 13, 2023 | 9.830 | 10.45 | 9.620 | 10.16 | 300,487 | +0.30(+3.04%) |
Dec 12, 2023 | 9.600 | 9.890 | 9.450 | 9.860 | 176,850 | +0.25(+2.60%) |
Dec 11, 2023 | 9.810 | 9.870 | 9.520 | 9.610 | 366,992 | -0.21(-2.14%) |
Dec 08, 2023 | 9.770 | 10.00 | 9.683 | 9.820 | 111,103 | +0.01(+0.10%) |
Dec 07, 2023 | 9.770 | 9.935 | 9.550 | 9.810 | 98,882 | +0.12(+1.24%) |
Dec 06, 2023 | 9.810 | 10.00 | 9.650 | 9.690 | 71,902 | -0.08(-0.82%) |
Dec 05, 2023 | 9.910 | 9.910 | 9.410 | 9.770 | 115,091 | -0.21(-2.10%) |
Dec 04, 2023 | 9.930 | 10.20 | 9.735 | 9.980 | 140,021 | +0.02(+0.20%) |
Dec 01, 2023 | 9.460 | 10.03 | 9.460 | 9.960 | 235,431 | +0.45(+4.73%) |
Nov 30, 2023 | 9.700 | 9.730 | 9.450 | 9.510 | 122,438 | -0.08(-0.83%) |
Nov 29, 2023 | 9.440 | 9.720 | 9.400 | 9.590 | 90,673 | +0.25(+2.68%) |
Nov 28, 2023 | 9.490 | 9.520 | 9.280 | 9.340 | 120,674 | -0.13(-1.37%) |
Nov 27, 2023 | 9.710 | 9.790 | 9.405 | 9.470 | 118,648 | -0.24(-2.47%) |
Nov 24, 2023 | 9.740 | 9.950 | 9.670 | 9.710 | 78,164 | -0.03(-0.31%) |
Nov 22, 2023 | 9.830 | 9.880 | 9.700 | 9.740 | 79,354 | +0.02(+0.21%) |
Nov 21, 2023 | 10.11 | 10.11 | 9.700 | 9.720 | 172,779 | -0.30(-2.99%) |
Nov 20, 2023 | 9.910 | 10.12 | 9.670 | 10.02 | 183,050 | +0.15(+1.52%) |
Nov 17, 2023 | 9.900 | 9.980 | 9.540 | 9.870 | 132,249 | +0.00(+0.00%) |
Nov 16, 2023 | 9.660 | 9.940 | 9.360 | 9.870 | 129,644 | +0.23(+2.39%) |
Nov 15, 2023 | 9.450 | 9.670 | 9.430 | 9.640 | 178,360 | +0.21(+2.23%) |
Nov 14, 2023 | 9.260 | 9.490 | 9.000 | 9.430 | 164,094 | +0.57(+6.43%) |
Nov 13, 2023 | 8.970 | 9.040 | 8.690 | 8.860 | 146,989 | -0.26(-2.85%) |
Nov 10, 2023 | 8.950 | 9.300 | 8.810 | 9.120 | 203,903 | +0.12(+1.33%) |
Nov 09, 2023 | 9.090 | 9.100 | 8.765 | 9.000 | 107,422 | -0.21(-2.28%) |
Nov 08, 2023 | 9.590 | 9.590 | 9.000 | 9.210 | 195,216 | -0.46(-4.76%) |
Nov 07, 2023 | 9.880 | 9.890 | 9.280 | 9.670 | 256,831 | -0.12(-1.23%) |
Nov 06, 2023 | 10.97 | 10.97 | 9.510 | 9.790 | 581,489 | +1.30(+15.31%) |
Nov 03, 2023 | 8.340 | 8.700 | 8.320 | 8.490 | 350,067 | +0.18(+2.17%) |
Nov 02, 2023 | 8.250 | 8.500 | 8.030 | 8.310 | 206,652 | +0.21(+2.59%) |
Nov 01, 2023 | 8.070 | 8.150 | 7.790 | 8.100 | 152,095 | +0.04(+0.50%) |
Oct 31, 2023 | 7.840 | 8.160 | 7.695 | 8.060 | 308,732 | +0.27(+3.47%) |
Oct 30, 2023 | 7.590 | 8.110 | 7.590 | 7.790 | 163,792 | +0.14(+1.83%) |
Oct 27, 2023 | 7.950 | 7.950 | 7.510 | 7.650 | 105,335 | -0.26(-3.29%) |
Oct 26, 2023 | 7.970 | 8.110 | 7.710 | 7.910 | 126,741 | -0.03(-0.38%) |
Oct 25, 2023 | 8.350 | 8.350 | 7.820 | 7.940 | 157,997 | -0.43(-5.14%) |
Oct 24, 2023 | 8.270 | 8.535 | 8.270 | 8.370 | 88,725 | +0.06(+0.72%) |
Oct 23, 2023 | 8.270 | 8.510 | 8.180 | 8.310 | 80,280 | +0.04(+0.48%) |
Oct 20, 2023 | 8.350 | 8.477 | 8.060 | 8.270 | 103,189 | -0.06(-0.72%) |
Oct 19, 2023 | 8.610 | 8.710 | 8.240 | 8.330 | 117,931 | -0.37(-4.25%) |
Oct 18, 2023 | 8.690 | 8.790 | 8.405 | 8.700 | 127,618 | -0.02(-0.23%) |
Oct 17, 2023 | 8.860 | 9.070 | 8.600 | 8.720 | 138,795 | -0.25(-2.79%) |
Oct 16, 2023 | 8.430 | 9.250 | 8.280 | 8.970 | 257,770 | +0.48(+5.65%) |
Oct 13, 2023 | 8.230 | 8.770 | 8.170 | 8.490 | 324,841 | +0.41(+5.07%) |
Oct 12, 2023 | 7.910 | 9.000 | 7.850 | 8.080 | 634,642 | +0.93(+13.01%) |
Oct 11, 2023 | 7.400 | 7.476 | 7.080 | 7.150 | 65,128 | -0.26(-3.51%) |
Oct 10, 2023 | 7.100 | 7.530 | 6.950 | 7.410 | 73,544 | +0.27(+3.78%) |
Oct 09, 2023 | 7.150 | 7.240 | 6.920 | 7.140 | 57,962 | -0.15(-2.06%) |
Oct 06, 2023 | 7.200 | 7.320 | 7.010 | 7.290 | 76,407 | +0.07(+0.97%) |
Oct 05, 2023 | 7.230 | 7.300 | 7.000 | 7.220 | 109,670 | -0.05(-0.69%) |
Oct 04, 2023 | 7.090 | 7.360 | 6.950 | 7.270 | 130,787 | +0.21(+2.97%) |
Oct 03, 2023 | 7.560 | 7.640 | 7.040 | 7.060 | 112,786 | -0.47(-6.24%) |
Oct 02, 2023 | 7.730 | 7.730 | 7.330 | 7.530 | 98,422 | -0.25(-3.21%) |
Sep 29, 2023 | 7.770 | 7.845 | 7.460 | 7.780 | 106,088 | +0.08(+1.04%) |
Sep 28, 2023 | 7.700 | 7.780 | 7.550 | 7.700 | 124,913 | +0.16(+2.12%) |
Sep 27, 2023 | 7.470 | 7.640 | 7.270 | 7.540 | 77,871 | +0.05(+0.67%) |
Sep 26, 2023 | 7.380 | 7.535 | 7.260 | 7.490 | 96,281 | +0.06(+0.81%) |
Sep 25, 2023 | 7.430 | 7.480 | 7.400 | 7.430 | 101,236 | -0.09(-1.20%) |
Sep 22, 2023 | 7.600 | 7.710 | 7.485 | 7.520 | 100,841 | -0.01(-0.13%) |
Sep 21, 2023 | 7.410 | 7.600 | 7.345 | 7.530 | 105,256 | +0.03(+0.40%) |
Sep 20, 2023 | 7.760 | 7.840 | 7.500 | 7.500 | 99,552 | -0.19(-2.47%) |
Sep 19, 2023 | 7.990 | 8.240 | 7.630 | 7.690 | 167,130 | -0.33(-4.11%) |
Sep 18, 2023 | 8.340 | 8.350 | 8.000 | 8.020 | 180,277 | -0.35(-4.18%) |
Sep 15, 2023 | 8.570 | 8.715 | 8.270 | 8.370 | 277,643 | -0.20(-2.33%) |
Sep 14, 2023 | 7.930 | 8.600 | 7.850 | 8.570 | 201,606 | +0.72(+9.17%) |
Sep 13, 2023 | 7.740 | 7.900 | 7.540 | 7.850 | 170,273 | +0.12(+1.55%) |
Sep 12, 2023 | 8.110 | 8.200 | 7.610 | 7.730 | 185,699 | -0.39(-4.80%) |
Sep 11, 2023 | 8.430 | 8.430 | 7.950 | 8.120 | 179,453 | -0.33(-3.91%) |
Sep 08, 2023 | 8.150 | 8.460 | 7.800 | 8.450 | 172,833 | +0.32(+3.94%) |
Sep 07, 2023 | 8.530 | 8.650 | 8.080 | 8.130 | 188,598 | -0.48(-5.57%) |
Sep 06, 2023 | 8.710 | 8.710 | 8.400 | 8.610 | 127,331 | -0.08(-0.92%) |
Sep 05, 2023 | 8.650 | 8.760 | 8.430 | 8.690 | 140,250 | +0.02(+0.23%) |
Sep 01, 2023 | 8.560 | 8.730 | 8.520 | 8.670 | 194,106 | +0.15(+1.76%) |
Aug 31, 2023 | 8.340 | 8.650 | 8.230 | 8.520 | 382,215 | +0.29(+3.52%) |
Aug 30, 2023 | 8.100 | 8.380 | 8.017 | 8.230 | 349,115 | +0.14(+1.73%) |
Aug 29, 2023 | 7.860 | 8.170 | 7.680 | 8.090 | 246,996 | +0.27(+3.45%) |
Aug 28, 2023 | 7.580 | 7.980 | 7.420 | 7.820 | 203,076 | +0.36(+4.83%) |
Aug 25, 2023 | 7.650 | 7.660 | 7.240 | 7.460 | 487,820 | -0.07(-0.93%) |
Aug 24, 2023 | 7.780 | 7.830 | 7.480 | 7.530 | 122,342 | -0.23(-2.96%) |
Aug 23, 2023 | 7.920 | 7.950 | 7.695 | 7.760 | 169,684 | -0.09(-1.15%) |
Aug 22, 2023 | 8.070 | 8.125 | 7.730 | 7.850 | 337,274 | -0.15(-1.88%) |
Aug 21, 2023 | 8.610 | 8.670 | 7.980 | 8.000 | 217,695 | -0.66(-7.62%) |
Aug 18, 2023 | 8.950 | 9.080 | 8.610 | 8.660 | 150,890 | -0.36(-3.99%) |
Aug 17, 2023 | 8.980 | 9.215 | 8.820 | 9.020 | 141,896 | +0.09(+1.01%) |
Aug 16, 2023 | 9.050 | 9.565 | 8.920 | 8.930 | 425,479 | -0.15(-1.65%) |
Aug 15, 2023 | 8.760 | 10.06 | 8.700 | 9.080 | 673,953 | -3.49(-27.76%) |
Aug 14, 2023 | 12.75 | 12.75 | 12.44 | 12.57 | 174,957 | -0.27(-2.10%) |
Aug 11, 2023 | 12.67 | 12.98 | 12.40 | 12.84 | 82,714 | +0.18(+1.42%) |
Aug 10, 2023 | 12.86 | 13.04 | 12.48 | 12.66 | 89,886 | -0.27(-2.09%) |
Aug 09, 2023 | 13.60 | 13.60 | 12.73 | 12.93 | 145,450 | -0.85(-6.17%) |
Aug 08, 2023 | 13.74 | 13.90 | 13.59 | 13.78 | 60,934 | -0.05(-0.36%) |
Aug 07, 2023 | 13.66 | 13.90 | 13.59 | 13.83 | 110,747 | +0.19(+1.39%) |
Aug 04, 2023 | 13.90 | 14.14 | 13.61 | 13.64 | 45,112 | -0.25(-1.80%) |
Aug 03, 2023 | 14.02 | 14.12 | 13.71 | 13.89 | 52,047 | -0.22(-1.59%) |
Aug 02, 2023 | 13.96 | 14.17 | 13.86 | 14.12 | 81,254 | +0.03(+0.18%) |
Aug 01, 2023 | 13.92 | 14.19 | 13.73 | 14.09 | 75,485 | +0.14(+1.00%) |
Jul 31, 2023 | 13.90 | 14.27 | 13.90 | 13.95 | 55,385 | +0.07(+0.50%) |
Jul 28, 2023 | 13.98 | 14.02 | 13.63 | 13.88 | 61,112 | +0.09(+0.65%) |
Jul 27, 2023 | 13.89 | 14.01 | 13.63 | 13.79 | 71,756 | -0.05(-0.36%) |
Jul 26, 2023 | 13.80 | 14.08 | 13.71 | 13.84 | 70,243 | -0.05(-0.36%) |
Jul 25, 2023 | 13.73 | 13.95 | 13.60 | 13.89 | 80,431 | +0.16(+1.17%) |
Jul 24, 2023 | 14.00 | 14.08 | 13.70 | 13.73 | 62,889 | -0.29(-2.07%) |
Jul 21, 2023 | 14.38 | 14.40 | 13.96 | 14.02 | 63,143 | -0.23(-1.61%) |
Jul 20, 2023 | 14.52 | 14.54 | 14.18 | 14.25 | 44,092 | -0.26(-1.79%) |
Jul 19, 2023 | 14.84 | 14.91 | 14.45 | 14.51 | 53,992 | -0.25(-1.69%) |
Jul 18, 2023 | 14.76 | 14.97 | 14.70 | 14.76 | 82,916 | -0.04(-0.27%) |
Jul 17, 2023 | 14.69 | 14.96 | 14.63 | 14.80 | 69,774 | +0.06(+0.41%) |
Jul 14, 2023 | 14.87 | 14.93 | 14.57 | 14.74 | 74,650 | -0.12(-0.81%) |
Jul 13, 2023 | 14.88 | 14.92 | 14.60 | 14.86 | 66,024 | +0.02(+0.13%) |
Jul 12, 2023 | 15.02 | 15.11 | 14.62 | 14.84 | 96,588 | -0.12(-0.80%) |
Jul 11, 2023 | 14.30 | 15.00 | 14.29 | 14.96 | 87,147 | +0.72(+5.06%) |
Jul 10, 2023 | 14.05 | 14.27 | 13.87 | 14.24 | 52,052 | +0.18(+1.28%) |
Jul 07, 2023 | 13.83 | 14.21 | 13.81 | 14.06 | 98,883 | +0.25(+1.81%) |
Jul 06, 2023 | 13.56 | 13.86 | 13.35 | 13.81 | 84,694 | +0.06(+0.44%) |
Jul 05, 2023 | 14.16 | 14.16 | 13.71 | 13.75 | 73,824 | -0.45(-3.17%) |
Jul 03, 2023 | 14.25 | 14.25 | 13.99 | 14.20 | 40,063 | -0.09(-0.63%) |
Jun 30, 2023 | 14.37 | 14.50 | 14.23 | 14.29 | 80,985 | +0.08(+0.56%) |
Jun 29, 2023 | 14.12 | 14.34 | 14.04 | 14.21 | 65,723 | +0.09(+0.64%) |
Jun 28, 2023 | 14.19 | 14.35 | 14.02 | 14.12 | 77,399 | -0.13(-0.91%) |
Jun 27, 2023 | 14.13 | 14.34 | 13.96 | 14.25 | 70,007 | +0.15(+1.06%) |
Jun 26, 2023 | 14.07 | 14.17 | 13.88 | 14.10 | 98,377 | +0.00(+0.00%) |
Jun 23, 2023 | 14.29 | 14.75 | 14.06 | 14.10 | 158,168 | -0.44(-3.03%) |
Jun 22, 2023 | 14.48 | 14.77 | 14.40 | 14.54 | 87,896 | -0.04(-0.27%) |
Jun 21, 2023 | 14.70 | 14.93 | 14.53 | 14.58 | 84,739 | -0.17(-1.15%) |
Jun 20, 2023 | 14.96 | 15.04 | 14.61 | 14.75 | 92,701 | -0.24(-1.60%) |
Jun 16, 2023 | 15.20 | 15.21 | 14.92 | 14.99 | 302,914 | -0.03(-0.20%) |
Jun 15, 2023 | 14.98 | 15.11 | 14.90 | 15.02 | 64,947 | +0.01(+0.07%) |
Jun 14, 2023 | 15.11 | 15.11 | 14.93 | 15.01 | 81,236 | -0.02(-0.13%) |
Jun 13, 2023 | 15.12 | 15.26 | 14.91 | 15.03 | 66,134 | +0.00(+0.00%) |
Jun 12, 2023 | 14.74 | 15.19 | 14.62 | 15.03 | 81,502 | +0.26(+1.76%) |
Jun 09, 2023 | 14.87 | 15.11 | 14.77 | 14.77 | 72,189 | -0.16(-1.07%) |
Jun 08, 2023 | 14.73 | 15.10 | 14.70 | 14.93 | 90,641 | +0.02(+0.13%) |
Jun 07, 2023 | 14.99 | 15.40 | 14.86 | 14.91 | 84,583 | +0.07(+0.47%) |
Jun 06, 2023 | 14.63 | 15.18 | 14.62 | 14.84 | 193,588 | +0.15(+1.02%) |
Jun 05, 2023 | 14.63 | 15.05 | 14.35 | 14.69 | 151,202 | +0.09(+0.62%) |
Jun 02, 2023 | 14.29 | 14.72 | 14.02 | 14.60 | 128,792 | +0.37(+2.60%) |