Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.85 | 10.85 | 10.80 | 10.81 | 19,127 | -0.06(-0.55%) |
Mar 27, 2024 | 10.90 | 10.92 | 10.87 | 10.87 | 17,796 | -0.03(-0.28%) |
Mar 26, 2024 | 10.91 | 10.91 | 10.88 | 10.90 | 6,580 | -0.02(-0.18%) |
Mar 25, 2024 | 10.93 | 10.95 | 10.90 | 10.92 | 19,094 | -0.03(-0.27%) |
Mar 22, 2024 | 10.96 | 10.98 | 10.89 | 10.95 | 23,004 | +0.00(+0.00%) |
Mar 21, 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 12,523 | -0.01(-0.09%) |
Mar 20, 2024 | 10.97 | 10.99 | 10.95 | 10.96 | 10,731 | +0.01(+0.09%) |
Mar 19, 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 13,047 | +0.03(+0.27%) |
Mar 18, 2024 | 10.93 | 10.96 | 10.90 | 10.92 | 40,699 | +0.02(+0.18%) |
Mar 15, 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 43,892 | -0.02(-0.18%) |
Mar 14, 2024 | 10.87 | 10.93 | 10.87 | 10.92 | 11,635 | +0.03(+0.23%) |
Mar 13, 2024 | 10.93 | 10.93 | 10.87 | 10.89 | 14,318 | -0.01(-0.05%) |
Mar 12, 2024 | 10.89 | 10.92 | 10.85 | 10.90 | 16,598 | +0.01(+0.09%) |
Mar 11, 2024 | 10.84 | 10.92 | 10.84 | 10.89 | 10,623 | +0.02(+0.14%) |
Mar 08, 2024 | 10.86 | 10.93 | 10.82 | 10.88 | 8,586 | +0.01(+0.05%) |
Mar 07, 2024 | 10.89 | 10.90 | 10.83 | 10.87 | 9,113 | +0.02(+0.18%) |
Mar 06, 2024 | 10.84 | 10.90 | 10.78 | 10.85 | 21,829 | +0.00(+0.00%) |
Mar 05, 2024 | 10.85 | 10.91 | 10.83 | 10.85 | 25,823 | +0.01(+0.09%) |
Mar 04, 2024 | 10.84 | 10.94 | 10.83 | 10.84 | 20,785 | -0.01(-0.09%) |
Mar 01, 2024 | 10.84 | 10.95 | 10.83 | 10.85 | 12,239 | +0.01(+0.09%) |
Feb 29, 2024 | 10.82 | 10.94 | 10.82 | 10.84 | 17,572 | +0.01(+0.09%) |
Feb 28, 2024 | 10.81 | 10.94 | 10.81 | 10.83 | 10,565 | +0.00(+0.00%) |
Feb 27, 2024 | 10.88 | 10.90 | 10.80 | 10.83 | 27,024 | -0.05(-0.46%) |
Feb 26, 2024 | 10.84 | 10.88 | 10.76 | 10.88 | 23,838 | +0.04(+0.37%) |
Feb 23, 2024 | 10.82 | 10.86 | 10.79 | 10.84 | 24,388 | +0.01(+0.09%) |
Feb 22, 2024 | 10.79 | 10.86 | 10.78 | 10.83 | 14,330 | -0.01(-0.09%) |
Feb 21, 2024 | 10.86 | 10.88 | 10.77 | 10.84 | 6,433 | -0.01(-0.10%) |
Feb 20, 2024 | 10.76 | 10.87 | 10.75 | 10.85 | 24,223 | +0.05(+0.47%) |
Feb 16, 2024 | 10.78 | 10.85 | 10.75 | 10.80 | 12,196 | -0.03(-0.28%) |
Feb 15, 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 40,791 | +0.02(+0.19%) |
Feb 14, 2024 | 10.75 | 10.81 | 10.67 | 10.81 | 92,990 | +0.06(+0.56%) |
Feb 13, 2024 | 10.57 | 10.75 | 10.53 | 10.75 | 30,575 | +0.16(+1.51%) |
Feb 12, 2024 | 10.58 | 10.67 | 10.48 | 10.59 | 35,236 | +0.04(+0.38%) |
Feb 09, 2024 | 10.64 | 10.69 | 10.47 | 10.55 | 34,736 | -0.09(-0.85%) |
Feb 08, 2024 | 10.63 | 10.70 | 10.62 | 10.64 | 15,146 | -0.01(-0.09%) |
Feb 07, 2024 | 10.62 | 10.69 | 10.62 | 10.65 | 18,181 | +0.01(+0.09%) |
Feb 06, 2024 | 10.71 | 10.71 | 10.62 | 10.64 | 9,455 | +0.03(+0.28%) |
Feb 05, 2024 | 10.64 | 10.67 | 10.61 | 10.61 | 20,956 | -0.01(-0.09%) |
Feb 02, 2024 | 10.66 | 10.74 | 10.62 | 10.62 | 17,151 | -0.01(-0.09%) |
Feb 01, 2024 | 10.64 | 10.70 | 10.61 | 10.63 | 14,680 | +0.02(+0.19%) |
Jan 31, 2024 | 10.64 | 10.70 | 10.60 | 10.61 | 58,381 | -0.02(-0.19%) |
Jan 30, 2024 | 10.86 | 10.90 | 10.63 | 10.63 | 43,065 | -0.22(-2.03%) |
Jan 29, 2024 | 10.89 | 10.95 | 10.85 | 10.85 | 18,126 | +0.00(+0.00%) |
Jan 26, 2024 | 10.78 | 10.89 | 10.78 | 10.85 | 17,014 | +0.03(+0.28%) |
Jan 25, 2024 | 10.76 | 10.85 | 10.72 | 10.82 | 61,884 | +0.11(+1.03%) |
Jan 24, 2024 | 10.74 | 10.83 | 10.71 | 10.71 | 30,054 | -0.01(-0.09%) |
Jan 23, 2024 | 10.61 | 10.72 | 10.59 | 10.72 | 57,369 | +0.10(+0.94%) |
Jan 22, 2024 | 10.67 | 10.88 | 10.56 | 10.62 | 77,877 | -0.04(-0.38%) |
Jan 19, 2024 | 10.65 | 10.70 | 10.62 | 10.66 | 38,207 | +0.05(+0.47%) |
Jan 18, 2024 | 10.67 | 10.67 | 10.60 | 10.61 | 52,039 | -0.04(-0.38%) |
Jan 17, 2024 | 10.72 | 10.83 | 10.63 | 10.65 | 64,194 | -0.07(-0.65%) |
Jan 16, 2024 | 10.65 | 10.74 | 10.60 | 10.72 | 69,135 | +0.11(+1.04%) |
Jan 12, 2024 | 10.65 | 10.75 | 10.60 | 10.61 | 38,216 | -0.04(-0.38%) |
Jan 11, 2024 | 10.62 | 10.74 | 10.61 | 10.65 | 38,194 | +0.04(+0.38%) |
Jan 10, 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 64,886 | +0.00(+0.00%) |
Jan 09, 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 38,637 | -0.03(-0.28%) |
Jan 08, 2024 | 10.67 | 10.84 | 10.55 | 10.64 | 111,971 | -0.06(-0.56%) |
Jan 05, 2024 | 10.66 | 10.80 | 10.62 | 10.70 | 113,663 | +0.00(+0.00%) |
Jan 04, 2024 | 10.66 | 10.77 | 10.64 | 10.70 | 50,090 | -0.01(-0.09%) |
Jan 03, 2024 | 10.73 | 10.90 | 10.70 | 10.71 | 123,349 | -0.02(-0.19%) |
Jan 02, 2024 | 10.60 | 10.79 | 10.60 | 10.73 | 218,208 | +1.33(+14.15%) |
Dec 29, 2023 | 9.410 | 9.650 | 9.160 | 9.400 | 19,729 | -0.01(-0.11%) |
Dec 28, 2023 | 9.440 | 9.700 | 9.390 | 9.410 | 20,694 | -0.03(-0.32%) |
Dec 27, 2023 | 9.750 | 9.890 | 9.410 | 9.440 | 32,450 | -0.30(-3.08%) |
Dec 26, 2023 | 9.320 | 9.970 | 9.320 | 9.740 | 25,883 | +0.35(+3.73%) |
Dec 22, 2023 | 9.240 | 9.470 | 9.150 | 9.390 | 27,861 | +0.26(+2.85%) |
Dec 21, 2023 | 9.530 | 9.610 | 9.090 | 9.130 | 23,959 | -0.48(-4.99%) |
Dec 20, 2023 | 9.600 | 9.770 | 9.310 | 9.610 | 44,630 | +0.03(+0.31%) |
Dec 19, 2023 | 9.300 | 9.590 | 9.200 | 9.580 | 30,354 | +0.19(+2.02%) |
Dec 18, 2023 | 9.160 | 9.834 | 9.160 | 9.390 | 20,760 | +0.23(+2.51%) |
Dec 15, 2023 | 9.060 | 9.430 | 9.060 | 9.160 | 31,178 | +0.10(+1.10%) |
Dec 14, 2023 | 8.860 | 9.090 | 8.750 | 9.060 | 20,558 | +0.28(+3.19%) |
Dec 13, 2023 | 8.640 | 8.870 | 8.490 | 8.780 | 32,131 | +0.06(+0.69%) |
Dec 12, 2023 | 8.670 | 8.870 | 8.550 | 8.720 | 17,642 | +0.05(+0.58%) |
Dec 11, 2023 | 9.080 | 9.080 | 8.600 | 8.670 | 22,539 | -0.42(-4.57%) |
Dec 08, 2023 | 8.660 | 9.130 | 8.660 | 9.085 | 15,585 | +0.43(+4.91%) |
Dec 07, 2023 | 8.550 | 8.900 | 8.482 | 8.660 | 38,302 | +0.16(+1.88%) |
Dec 06, 2023 | 9.560 | 9.720 | 8.500 | 8.500 | 47,213 | -1.08(-11.27%) |
Dec 05, 2023 | 10.00 | 10.56 | 9.550 | 9.580 | 12,151 | -0.50(-4.96%) |
Dec 04, 2023 | 9.620 | 10.35 | 9.580 | 10.08 | 43,573 | +0.43(+4.46%) |
Dec 01, 2023 | 9.140 | 9.650 | 9.010 | 9.650 | 41,218 | +0.55(+6.04%) |
Nov 30, 2023 | 9.220 | 9.260 | 8.900 | 9.100 | 15,939 | -0.12(-1.30%) |
Nov 29, 2023 | 9.100 | 9.220 | 8.860 | 9.220 | 8,550 | +0.42(+4.77%) |
Nov 28, 2023 | 9.070 | 9.115 | 8.750 | 8.800 | 21,763 | -0.32(-3.51%) |
Nov 27, 2023 | 9.290 | 9.338 | 9.080 | 9.120 | 20,161 | -0.17(-1.83%) |
Nov 24, 2023 | 9.150 | 9.440 | 9.150 | 9.290 | 11,831 | +0.15(+1.64%) |
Nov 22, 2023 | 9.000 | 9.140 | 8.708 | 9.140 | 11,201 | +0.16(+1.78%) |
Nov 21, 2023 | 8.910 | 9.000 | 8.540 | 8.980 | 7,961 | -0.01(-0.11%) |
Nov 20, 2023 | 8.950 | 8.990 | 8.832 | 8.990 | 15,271 | +0.20(+2.28%) |
Nov 17, 2023 | 8.260 | 8.810 | 8.100 | 8.790 | 16,268 | +0.69(+8.52%) |
Nov 16, 2023 | 8.130 | 8.240 | 8.000 | 8.100 | 19,046 | -0.07(-0.86%) |
Nov 15, 2023 | 8.490 | 8.500 | 7.840 | 8.170 | 35,834 | +0.24(+3.03%) |
Nov 14, 2023 | 7.680 | 8.085 | 7.680 | 7.930 | 13,390 | +0.43(+5.73%) |
Nov 13, 2023 | 7.410 | 7.620 | 7.400 | 7.500 | 17,680 | +0.09(+1.21%) |
Nov 10, 2023 | 7.290 | 7.500 | 7.050 | 7.410 | 19,423 | +0.32(+4.51%) |
Nov 09, 2023 | 7.230 | 7.356 | 7.000 | 7.090 | 15,271 | -0.16(-2.21%) |
Nov 08, 2023 | 7.250 | 7.410 | 7.030 | 7.250 | 26,771 | -0.19(-2.55%) |
Nov 07, 2023 | 6.670 | 7.500 | 6.670 | 7.440 | 27,113 | +0.89(+13.59%) |
Nov 06, 2023 | 7.300 | 7.350 | 6.485 | 6.550 | 34,430 | -0.72(-9.90%) |
Nov 03, 2023 | 7.270 | 7.980 | 7.219 | 7.270 | 29,465 | +0.00(+0.00%) |
Nov 02, 2023 | 6.030 | 7.430 | 6.030 | 7.270 | 65,086 | +1.36(+23.01%) |
Nov 01, 2023 | 5.600 | 5.980 | 5.600 | 5.910 | 21,304 | +0.25(+4.42%) |
Oct 31, 2023 | 5.540 | 5.750 | 5.505 | 5.660 | 8,049 | -0.06(-1.05%) |
Oct 30, 2023 | 5.690 | 5.843 | 5.650 | 5.720 | 7,515 | -0.13(-2.22%) |
Oct 27, 2023 | 5.800 | 5.992 | 5.689 | 5.850 | 14,070 | +0.05(+0.86%) |
Oct 26, 2023 | 5.680 | 5.800 | 5.560 | 5.800 | 7,303 | +0.15(+2.65%) |
Oct 25, 2023 | 5.270 | 5.731 | 5.215 | 5.650 | 22,071 | +0.23(+4.24%) |
Oct 24, 2023 | 5.450 | 5.630 | 5.270 | 5.420 | 13,743 | -0.03(-0.55%) |
Oct 23, 2023 | 5.970 | 5.970 | 5.215 | 5.450 | 52,437 | -0.45(-7.63%) |
Oct 20, 2023 | 6.110 | 6.150 | 5.900 | 5.900 | 12,162 | -0.20(-3.28%) |
Oct 19, 2023 | 6.020 | 6.350 | 6.020 | 6.100 | 10,568 | +0.09(+1.50%) |
Oct 18, 2023 | 6.150 | 6.340 | 6.000 | 6.010 | 10,866 | -0.21(-3.38%) |
Oct 17, 2023 | 6.060 | 6.350 | 6.030 | 6.220 | 10,582 | +0.20(+3.32%) |
Oct 16, 2023 | 6.430 | 6.564 | 5.910 | 6.020 | 32,251 | -0.41(-6.30%) |
Oct 13, 2023 | 7.040 | 7.160 | 6.425 | 6.425 | 16,881 | -0.50(-7.29%) |
Oct 12, 2023 | 7.030 | 7.250 | 6.870 | 6.930 | 38,236 | -0.32(-4.41%) |
Oct 11, 2023 | 7.150 | 7.370 | 7.150 | 7.250 | 5,112 | +0.10(+1.40%) |
Oct 10, 2023 | 7.240 | 7.410 | 7.050 | 7.150 | 6,957 | +0.11(+1.56%) |
Oct 09, 2023 | 7.040 | 7.331 | 7.030 | 7.040 | 7,568 | -0.03(-0.42%) |
Oct 06, 2023 | 7.080 | 7.280 | 7.030 | 7.070 | 3,436 | +0.04(+0.57%) |
Oct 05, 2023 | 7.260 | 7.510 | 7.030 | 7.030 | 5,899 | -0.21(-2.90%) |
Oct 04, 2023 | 7.540 | 7.580 | 7.110 | 7.240 | 17,071 | -0.26(-3.47%) |
Oct 03, 2023 | 7.380 | 7.610 | 7.310 | 7.500 | 19,190 | +0.00(+0.00%) |
Oct 02, 2023 | 7.250 | 7.600 | 7.250 | 7.500 | 12,183 | +0.15(+2.04%) |
Sep 29, 2023 | 7.110 | 7.631 | 7.110 | 7.350 | 11,183 | +0.10(+1.38%) |
Sep 28, 2023 | 7.720 | 7.800 | 7.100 | 7.250 | 15,848 | -0.49(-6.33%) |
Sep 27, 2023 | 7.640 | 7.950 | 7.110 | 7.740 | 44,255 | +0.04(+0.52%) |
Sep 26, 2023 | 8.230 | 8.506 | 7.700 | 7.700 | 15,828 | -0.64(-7.67%) |
Sep 25, 2023 | 8.810 | 8.790 | 8.340 | 8.340 | 11,583 | -0.57(-6.40%) |
Sep 22, 2023 | 8.930 | 8.940 | 8.620 | 8.910 | 13,768 | +0.05(+0.56%) |
Sep 21, 2023 | 8.760 | 8.980 | 8.580 | 8.860 | 22,395 | +0.08(+0.91%) |
Sep 20, 2023 | 8.640 | 9.030 | 8.600 | 8.780 | 12,282 | +0.17(+1.97%) |
Sep 19, 2023 | 8.850 | 8.850 | 8.600 | 8.610 | 25,302 | -0.18(-2.05%) |
Sep 18, 2023 | 9.010 | 9.430 | 8.600 | 8.790 | 28,790 | +0.08(+0.92%) |
Sep 15, 2023 | 9.500 | 9.510 | 8.550 | 8.710 | 59,256 | -0.77(-8.12%) |
Sep 14, 2023 | 8.870 | 9.490 | 8.790 | 9.480 | 15,379 | +0.78(+8.97%) |
Sep 13, 2023 | 8.630 | 8.990 | 8.550 | 8.700 | 20,391 | +0.10(+1.16%) |
Sep 12, 2023 | 8.520 | 8.825 | 8.420 | 8.600 | 26,289 | +0.15(+1.78%) |
Sep 11, 2023 | 8.860 | 8.880 | 8.450 | 8.450 | 6,914 | -0.30(-3.43%) |
Sep 08, 2023 | 8.510 | 8.815 | 8.330 | 8.750 | 12,759 | +0.07(+0.81%) |
Sep 07, 2023 | 8.290 | 8.880 | 8.215 | 8.680 | 16,512 | +0.33(+3.95%) |
Sep 06, 2023 | 8.420 | 8.840 | 8.220 | 8.350 | 30,031 | -0.11(-1.30%) |
Sep 05, 2023 | 8.980 | 8.980 | 8.420 | 8.460 | 59,293 | -0.44(-4.94%) |
Sep 01, 2023 | 8.780 | 9.255 | 8.626 | 8.900 | 51,509 | +0.11(+1.25%) |
Aug 31, 2023 | 8.820 | 9.170 | 8.600 | 8.790 | 48,997 | +0.00(+0.00%) |
Aug 30, 2023 | 8.870 | 8.870 | 8.330 | 8.790 | 32,209 | -0.02(-0.23%) |
Aug 29, 2023 | 8.690 | 8.866 | 8.520 | 8.810 | 34,058 | -0.03(-0.34%) |
Aug 28, 2023 | 8.660 | 8.840 | 8.593 | 8.840 | 13,565 | +0.14(+1.61%) |
Aug 25, 2023 | 8.570 | 8.890 | 8.410 | 8.700 | 23,993 | +0.19(+2.23%) |
Aug 24, 2023 | 8.480 | 8.660 | 8.330 | 8.510 | 21,023 | +0.03(+0.35%) |
Aug 23, 2023 | 8.410 | 8.720 | 8.230 | 8.480 | 20,118 | -0.02(-0.24%) |
Aug 22, 2023 | 8.790 | 8.790 | 8.272 | 8.500 | 19,328 | -0.35(-3.95%) |
Aug 21, 2023 | 8.580 | 8.860 | 8.461 | 8.850 | 16,515 | +0.32(+3.75%) |
Aug 18, 2023 | 8.850 | 9.270 | 8.401 | 8.530 | 30,051 | -0.38(-4.26%) |
Aug 17, 2023 | 8.830 | 9.140 | 8.490 | 8.910 | 33,353 | +0.04(+0.45%) |
Aug 16, 2023 | 8.210 | 8.980 | 8.210 | 8.870 | 21,938 | +0.66(+8.04%) |
Aug 15, 2023 | 8.300 | 8.540 | 8.210 | 8.210 | 12,487 | -0.29(-3.41%) |
Aug 14, 2023 | 8.210 | 8.570 | 8.000 | 8.500 | 27,150 | +0.11(+1.31%) |
Aug 11, 2023 | 8.330 | 8.603 | 8.150 | 8.390 | 15,106 | +0.12(+1.45%) |
Aug 10, 2023 | 8.520 | 8.670 | 8.200 | 8.270 | 27,563 | -0.40(-4.61%) |
Aug 09, 2023 | 8.910 | 9.000 | 8.510 | 8.670 | 29,592 | -0.32(-3.56%) |
Aug 08, 2023 | 8.900 | 9.390 | 8.354 | 8.990 | 31,286 | -0.06(-0.72%) |
Aug 07, 2023 | 9.520 | 9.730 | 8.860 | 9.055 | 33,832 | -0.63(-6.55%) |
Aug 04, 2023 | 9.480 | 9.970 | 9.390 | 9.690 | 27,966 | -0.11(-1.12%) |
Aug 03, 2023 | 7.960 | 10.21 | 7.960 | 9.800 | 134,639 | +2.18(+28.61%) |
Aug 02, 2023 | 7.960 | 8.200 | 7.580 | 7.620 | 17,605 | -0.52(-6.39%) |
Aug 01, 2023 | 8.300 | 8.399 | 7.960 | 8.140 | 23,125 | -0.03(-0.37%) |
Jul 31, 2023 | 8.320 | 8.770 | 8.130 | 8.170 | 37,601 | -0.36(-4.22%) |
Jul 28, 2023 | 8.860 | 9.137 | 8.380 | 8.530 | 39,346 | -0.09(-1.04%) |
Jul 27, 2023 | 9.400 | 9.710 | 8.530 | 8.620 | 29,617 | -0.81(-8.59%) |
Jul 26, 2023 | 9.400 | 9.990 | 8.655 | 9.430 | 78,417 | +0.12(+1.29%) |
Jul 25, 2023 | 7.820 | 9.884 | 7.680 | 9.310 | 139,511 | +1.45(+18.45%) |
Jul 24, 2023 | 8.000 | 8.150 | 7.620 | 7.860 | 34,615 | +0.15(+1.95%) |
Jul 21, 2023 | 7.240 | 7.780 | 7.000 | 7.710 | 52,674 | +0.46(+6.34%) |
Jul 20, 2023 | 6.720 | 7.590 | 6.690 | 7.250 | 88,781 | +0.57(+8.53%) |
Jul 19, 2023 | 6.000 | 6.870 | 5.980 | 6.680 | 79,374 | +0.62(+10.23%) |
Jul 18, 2023 | 6.470 | 6.730 | 5.810 | 6.060 | 88,472 | -0.44(-6.77%) |
Jul 17, 2023 | 6.670 | 6.750 | 6.210 | 6.500 | 44,263 | -0.13(-1.96%) |
Jul 14, 2023 | 7.820 | 7.860 | 6.630 | 6.630 | 73,752 | -1.08(-14.01%) |
Jul 13, 2023 | 7.510 | 7.800 | 7.428 | 7.710 | 36,835 | +0.18(+2.39%) |
Jul 12, 2023 | 7.340 | 7.719 | 7.253 | 7.530 | 64,471 | +0.16(+2.17%) |
Jul 11, 2023 | 6.670 | 7.380 | 6.610 | 7.370 | 56,114 | +0.75(+11.33%) |
Jul 10, 2023 | 6.580 | 6.848 | 6.460 | 6.620 | 46,285 | +0.04(+0.61%) |
Jul 07, 2023 | 6.660 | 6.760 | 6.370 | 6.580 | 48,636 | -0.11(-1.64%) |
Jul 06, 2023 | 6.990 | 6.990 | 6.565 | 6.690 | 51,159 | -0.23(-3.32%) |
Jul 05, 2023 | 7.230 | 7.680 | 6.920 | 6.920 | 58,505 | -0.37(-5.08%) |
Jul 03, 2023 | 6.900 | 7.350 | 6.850 | 7.290 | 39,404 | +0.33(+4.74%) |
Jun 30, 2023 | 7.000 | 7.185 | 6.690 | 6.960 | 61,074 | -0.04(-0.57%) |
Jun 29, 2023 | 7.130 | 7.200 | 6.680 | 7.000 | 100,746 | -0.05(-0.71%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.000 | 7.050 | 88,383 | -1.23(-14.86%) |
Jun 27, 2023 | 9.260 | 9.436 | 8.280 | 8.280 | 58,777 | -0.87(-9.51%) |
Jun 26, 2023 | 9.550 | 9.550 | 8.832 | 9.150 | 85,224 | -0.30(-3.17%) |
Jun 23, 2023 | 9.500 | 10.14 | 9.410 | 9.450 | 404,556 | +0.09(+0.96%) |
Jun 22, 2023 | 9.750 | 9.915 | 9.290 | 9.360 | 56,388 | -0.34(-3.51%) |
Jun 21, 2023 | 11.06 | 11.06 | 9.650 | 9.700 | 71,799 | -1.22(-11.17%) |
Jun 20, 2023 | 10.70 | 11.61 | 10.70 | 10.92 | 90,607 | +0.22(+2.06%) |
Jun 16, 2023 | 10.94 | 11.19 | 10.54 | 10.70 | 41,591 | -0.24(-2.19%) |
Jun 15, 2023 | 10.81 | 11.13 | 10.67 | 10.94 | 26,247 | +0.06(+0.55%) |
Jun 14, 2023 | 10.85 | 11.39 | 10.76 | 10.88 | 31,188 | -0.06(-0.55%) |
Jun 13, 2023 | 10.91 | 11.04 | 10.52 | 10.94 | 45,646 | +0.06(+0.55%) |
Jun 12, 2023 | 11.72 | 11.72 | 10.75 | 10.88 | 34,878 | -0.87(-7.40%) |
Jun 09, 2023 | 12.25 | 12.35 | 11.24 | 11.75 | 52,965 | -0.50(-4.08%) |
Jun 08, 2023 | 11.72 | 12.30 | 11.72 | 12.25 | 22,726 | +0.67(+5.79%) |
Jun 07, 2023 | 11.17 | 11.96 | 11.17 | 11.58 | 28,931 | +0.56(+5.08%) |
Jun 06, 2023 | 11.00 | 11.85 | 10.87 | 11.02 | 45,672 | -0.01(-0.09%) |
Jun 05, 2023 | 10.70 | 11.10 | 10.48 | 11.03 | 46,149 | +0.31(+2.89%) |
Jun 02, 2023 | 10.39 | 10.79 | 10.39 | 10.72 | 26,200 | +0.43(+4.18%) |
Jun 01, 2023 | 10.65 | 10.65 | 10.15 | 10.29 | 29,877 | -0.23(-2.19%) |
May 31, 2023 | 10.53 | 10.88 | 10.47 | 10.52 | 28,988 | -0.04(-0.38%) |
May 30, 2023 | 10.50 | 10.97 | 10.47 | 10.56 | 32,929 | +0.11(+1.05%) |
May 26, 2023 | 10.35 | 10.58 | 10.11 | 10.45 | 29,741 | +0.21(+2.05%) |
May 25, 2023 | 11.09 | 11.35 | 9.940 | 10.24 | 108,462 | -0.86(-7.75%) |
May 24, 2023 | 11.43 | 11.55 | 11.00 | 11.10 | 44,305 | -0.46(-3.98%) |
May 23, 2023 | 12.01 | 12.15 | 11.17 | 11.56 | 48,800 | -0.52(-4.30%) |
May 22, 2023 | 12.59 | 12.60 | 11.80 | 12.08 | 68,553 | -0.51(-4.05%) |
May 19, 2023 | 12.32 | 12.75 | 12.27 | 12.59 | 16,420 | +0.13(+1.04%) |
May 18, 2023 | 12.63 | 13.31 | 11.81 | 12.46 | 34,452 | -0.24(-1.89%) |
May 17, 2023 | 12.40 | 12.85 | 12.01 | 12.70 | 39,479 | +0.30(+2.42%) |
May 16, 2023 | 12.53 | 12.54 | 12.16 | 12.40 | 29,490 | -0.14(-1.12%) |
May 15, 2023 | 12.52 | 12.79 | 12.13 | 12.54 | 60,633 | -0.11(-0.87%) |
May 12, 2023 | 12.40 | 12.79 | 12.12 | 12.65 | 45,697 | +0.25(+2.02%) |
May 11, 2023 | 12.00 | 12.65 | 11.88 | 12.40 | 54,614 | +0.41(+3.42%) |
May 10, 2023 | 11.10 | 12.19 | 10.86 | 11.99 | 47,150 | +1.11(+10.20%) |
May 09, 2023 | 10.37 | 10.93 | 10.05 | 10.88 | 46,893 | +0.37(+3.52%) |
May 08, 2023 | 10.12 | 10.51 | 9.970 | 10.51 | 51,667 | +0.55(+5.52%) |
May 05, 2023 | 10.34 | 10.47 | 9.700 | 9.960 | 56,549 | -0.09(-0.90%) |
May 04, 2023 | 10.26 | 10.58 | 9.940 | 10.05 | 51,596 | -0.31(-2.99%) |
May 03, 2023 | 10.09 | 10.51 | 9.830 | 10.36 | 33,036 | +0.30(+2.98%) |
May 02, 2023 | 10.17 | 10.30 | 9.400 | 10.06 | 41,746 | -0.11(-1.08%) |
May 01, 2023 | 10.35 | 10.68 | 10.06 | 10.17 | 35,694 | -0.18(-1.74%) |
Apr 28, 2023 | 10.46 | 10.69 | 10.01 | 10.35 | 58,566 | -0.09(-0.86%) |
Apr 27, 2023 | 10.27 | 10.66 | 10.00 | 10.44 | 47,500 | +0.17(+1.66%) |
Apr 26, 2023 | 10.43 | 10.61 | 10.18 | 10.27 | 34,127 | -0.20(-1.91%) |
Apr 25, 2023 | 10.62 | 10.80 | 10.24 | 10.47 | 60,030 | -0.40(-3.68%) |
Apr 24, 2023 | 12.00 | 12.00 | 10.70 | 10.87 | 85,841 | -1.04(-8.73%) |
Apr 21, 2023 | 12.90 | 13.21 | 11.45 | 11.91 | 175,552 | -1.34(-10.11%) |
Apr 20, 2023 | 16.93 | 17.24 | 13.02 | 13.25 | 285,592 | -5.09(-27.75%) |
Apr 19, 2023 | 17.32 | 18.48 | 17.03 | 18.34 | 22,021 | +0.89(+5.10%) |
Apr 18, 2023 | 16.96 | 17.52 | 16.86 | 17.45 | 27,494 | +0.64(+3.81%) |
Apr 17, 2023 | 16.67 | 17.01 | 16.50 | 16.81 | 16,243 | +0.25(+1.51%) |
Apr 14, 2023 | 16.66 | 16.75 | 16.11 | 16.56 | 34,367 | -0.09(-0.54%) |
Apr 13, 2023 | 16.86 | 17.09 | 16.55 | 16.65 | 34,481 | -0.17(-1.01%) |
Apr 12, 2023 | 16.42 | 17.14 | 16.34 | 16.82 | 25,020 | +0.61(+3.76%) |
Apr 11, 2023 | 16.50 | 16.65 | 16.01 | 16.21 | 29,994 | -0.17(-1.04%) |
Apr 10, 2023 | 17.49 | 17.53 | 16.01 | 16.38 | 48,884 | -1.22(-6.93%) |
Apr 06, 2023 | 16.86 | 17.77 | 16.83 | 17.60 | 34,441 | +0.73(+4.33%) |
Apr 05, 2023 | 15.58 | 17.00 | 15.56 | 16.87 | 37,135 | +1.07(+6.77%) |
Apr 04, 2023 | 17.61 | 17.73 | 15.69 | 15.80 | 43,004 | -1.74(-9.92%) |