Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.56 | 14.79 | 14.29 | 14.07 | 1,355,453 | +0.47(+3.49%) |
Mar 27, 2024 | 13.55 | 13.89 | 12.83 | 13.60 | 1,536,786 | +0.07(+0.52%) |
Mar 26, 2024 | 15.44 | 15.44 | 13.50 | 13.53 | 1,820,972 | -1.22(-8.27%) |
Mar 25, 2024 | 16.75 | 16.90 | 14.51 | 14.75 | 4,508,708 | -0.38(-2.51%) |
Mar 22, 2024 | 16.24 | 16.25 | 14.92 | 15.13 | 539,887 | -0.86(-5.38%) |
Mar 21, 2024 | 15.82 | 16.43 | 14.99 | 15.99 | 1,395,437 | +0.27(+1.72%) |
Mar 20, 2024 | 16.61 | 16.62 | 14.16 | 15.72 | 1,876,285 | -0.97(-5.81%) |
Mar 19, 2024 | 15.80 | 16.80 | 15.69 | 16.69 | 1,829,872 | +1.08(+6.92%) |
Mar 18, 2024 | 15.40 | 16.20 | 15.08 | 15.61 | 1,691,672 | +0.15(+0.97%) |
Mar 15, 2024 | 14.62 | 16.04 | 14.62 | 15.46 | 5,990,653 | +0.85(+5.82%) |
Mar 14, 2024 | 14.92 | 15.18 | 14.06 | 14.61 | 798,590 | -0.39(-2.60%) |
Mar 13, 2024 | 14.40 | 15.16 | 14.19 | 15.00 | 569,506 | +0.52(+3.59%) |
Mar 12, 2024 | 14.53 | 15.01 | 14.18 | 14.48 | 762,050 | -0.05(-0.34%) |
Mar 11, 2024 | 14.39 | 14.99 | 14.22 | 14.53 | 757,489 | +0.18(+1.25%) |
Mar 08, 2024 | 14.88 | 15.27 | 13.95 | 14.35 | 827,120 | -0.25(-1.71%) |
Mar 07, 2024 | 14.82 | 15.40 | 14.30 | 14.60 | 1,124,933 | -0.10(-0.68%) |
Mar 06, 2024 | 14.06 | 14.88 | 13.79 | 14.70 | 570,391 | +0.85(+6.14%) |
Mar 05, 2024 | 13.59 | 14.26 | 12.51 | 13.85 | 1,313,066 | -0.41(-2.88%) |
Mar 04, 2024 | 15.08 | 15.15 | 14.07 | 14.26 | 606,244 | -0.72(-4.81%) |
Mar 01, 2024 | 14.30 | 15.45 | 14.12 | 14.98 | 852,037 | +0.76(+5.34%) |
Feb 29, 2024 | 15.25 | 15.50 | 13.95 | 14.22 | 623,222 | -0.71(-4.76%) |
Feb 28, 2024 | 13.84 | 15.06 | 13.84 | 14.93 | 930,773 | +0.95(+6.80%) |
Feb 27, 2024 | 14.25 | 14.78 | 13.80 | 13.98 | 734,930 | -0.13(-0.92%) |
Feb 26, 2024 | 13.10 | 14.17 | 12.94 | 14.11 | 613,009 | +1.22(+9.46%) |
Feb 23, 2024 | 12.59 | 12.95 | 12.25 | 12.89 | 508,880 | +0.27(+2.14%) |
Feb 22, 2024 | 12.98 | 13.57 | 12.52 | 12.62 | 715,492 | -0.36(-2.77%) |
Feb 21, 2024 | 13.99 | 14.10 | 12.90 | 12.98 | 684,263 | -0.97(-6.95%) |
Feb 20, 2024 | 13.86 | 14.30 | 13.52 | 13.95 | 532,251 | -0.02(-0.14%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.45 | 13.97 | 335,335 | -0.23(-1.62%) |
Feb 15, 2024 | 14.10 | 14.39 | 13.79 | 14.20 | 409,835 | +0.29(+2.08%) |
Feb 14, 2024 | 14.63 | 14.74 | 13.66 | 13.91 | 603,883 | -0.44(-3.07%) |
Feb 13, 2024 | 14.50 | 14.76 | 14.06 | 14.35 | 562,111 | -0.63(-4.21%) |
Feb 12, 2024 | 15.00 | 15.56 | 14.69 | 14.98 | 662,094 | -0.02(-0.13%) |
Feb 09, 2024 | 15.37 | 15.60 | 14.69 | 15.00 | 481,689 | -0.26(-1.70%) |
Feb 08, 2024 | 14.96 | 15.65 | 14.45 | 15.26 | 474,782 | +0.47(+3.18%) |
Feb 07, 2024 | 14.77 | 15.00 | 13.87 | 14.79 | 677,385 | -0.10(-0.64%) |
Feb 06, 2024 | 14.94 | 15.41 | 14.01 | 14.88 | 1,249,459 | +0.88(+6.25%) |
Feb 05, 2024 | 12.66 | 14.37 | 12.66 | 14.01 | 938,644 | +0.91(+6.95%) |
Feb 02, 2024 | 13.32 | 13.78 | 12.66 | 13.10 | 783,009 | -0.46(-3.39%) |
Feb 01, 2024 | 13.00 | 14.05 | 12.12 | 13.56 | 1,017,557 | +0.53(+4.07%) |
Jan 31, 2024 | 12.98 | 13.80 | 12.50 | 13.03 | 1,310,204 | +0.14(+1.09%) |
Jan 30, 2024 | 13.10 | 13.55 | 12.10 | 12.89 | 2,137,169 | +0.80(+6.62%) |
Jan 29, 2024 | 10.80 | 12.19 | 10.23 | 12.09 | 1,216,205 | +1.34(+12.47%) |
Jan 26, 2024 | 9.900 | 11.08 | 9.549 | 10.75 | 1,765,160 | +0.90(+9.14%) |
Jan 25, 2024 | 8.620 | 9.880 | 7.940 | 9.850 | 1,247,629 | +1.35(+15.88%) |
Jan 24, 2024 | 8.800 | 8.800 | 8.390 | 8.500 | 375,482 | -0.10(-1.16%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.400 | 8.600 | 549,793 | -0.28(-3.15%) |
Jan 22, 2024 | 7.770 | 8.900 | 7.700 | 8.880 | 1,132,846 | +1.15(+14.88%) |
Jan 19, 2024 | 7.130 | 7.750 | 6.955 | 7.730 | 312,618 | +0.62(+8.72%) |
Jan 18, 2024 | 7.650 | 7.650 | 7.100 | 7.110 | 248,547 | -0.45(-5.95%) |
Jan 17, 2024 | 7.300 | 7.600 | 6.990 | 7.560 | 291,266 | +0.20(+2.72%) |
Jan 16, 2024 | 6.960 | 7.440 | 6.940 | 7.360 | 284,727 | +0.37(+5.29%) |
Jan 12, 2024 | 7.740 | 7.815 | 6.910 | 6.990 | 962,673 | -0.63(-8.27%) |
Jan 11, 2024 | 7.390 | 7.755 | 7.320 | 7.620 | 183,753 | +0.16(+2.14%) |
Jan 10, 2024 | 7.880 | 8.200 | 7.385 | 7.460 | 322,834 | -0.46(-5.81%) |
Jan 09, 2024 | 7.910 | 8.090 | 7.710 | 7.920 | 241,310 | -0.04(-0.50%) |
Jan 08, 2024 | 7.700 | 8.180 | 7.410 | 7.960 | 407,455 | +0.24(+3.11%) |
Jan 05, 2024 | 6.940 | 7.800 | 6.580 | 7.720 | 4,129,073 | +0.70(+9.97%) |
Jan 04, 2024 | 7.445 | 7.445 | 6.890 | 7.020 | 273,072 | -0.25(-3.44%) |
Jan 03, 2024 | 7.770 | 7.870 | 7.230 | 7.270 | 255,460 | -0.52(-6.68%) |
Jan 02, 2024 | 7.550 | 8.190 | 7.321 | 7.790 | 247,683 | +0.11(+1.43%) |
Dec 29, 2023 | 8.110 | 8.115 | 7.670 | 7.680 | 257,105 | -0.38(-4.71%) |
Dec 28, 2023 | 7.850 | 8.440 | 7.542 | 8.060 | 401,487 | +0.20(+2.54%) |
Dec 27, 2023 | 7.560 | 7.930 | 7.300 | 7.860 | 449,974 | +0.36(+4.80%) |
Dec 26, 2023 | 6.930 | 7.750 | 6.930 | 7.500 | 624,498 | +0.71(+10.46%) |
Dec 22, 2023 | 6.290 | 6.870 | 6.200 | 6.790 | 1,790,327 | +0.56(+8.99%) |
Dec 21, 2023 | 6.100 | 6.280 | 5.943 | 6.230 | 4,895,901 | +0.18(+2.98%) |
Dec 20, 2023 | 6.110 | 6.370 | 6.040 | 6.050 | 194,075 | -0.12(-1.94%) |
Dec 19, 2023 | 5.950 | 6.220 | 5.880 | 6.170 | 229,431 | +0.23(+3.87%) |
Dec 18, 2023 | 6.320 | 6.320 | 5.840 | 5.940 | 284,545 | -0.31(-4.96%) |
Dec 15, 2023 | 6.120 | 6.380 | 5.840 | 6.250 | 1,678,778 | +0.13(+2.12%) |
Dec 14, 2023 | 5.960 | 6.200 | 5.795 | 6.120 | 437,445 | +0.26(+4.44%) |
Dec 13, 2023 | 5.360 | 6.020 | 5.220 | 5.860 | 654,872 | +0.52(+9.74%) |
Dec 12, 2023 | 5.160 | 5.400 | 4.970 | 5.340 | 265,466 | +0.19(+3.69%) |
Dec 11, 2023 | 5.380 | 5.380 | 5.060 | 5.150 | 194,276 | -0.24(-4.45%) |
Dec 08, 2023 | 5.690 | 5.750 | 5.340 | 5.390 | 410,431 | -0.30(-5.27%) |
Dec 07, 2023 | 5.440 | 5.750 | 5.300 | 5.690 | 534,009 | +0.32(+5.96%) |
Dec 06, 2023 | 4.960 | 5.440 | 4.870 | 5.370 | 589,923 | +0.42(+8.48%) |
Dec 05, 2023 | 4.790 | 5.010 | 4.750 | 4.950 | 637,244 | +0.16(+3.34%) |
Dec 04, 2023 | 4.800 | 4.860 | 4.670 | 4.790 | 417,263 | +0.04(+0.84%) |
Dec 01, 2023 | 4.680 | 4.800 | 4.510 | 4.750 | 310,194 | +0.10(+2.15%) |
Nov 30, 2023 | 4.690 | 4.790 | 4.500 | 4.650 | 254,758 | +0.02(+0.43%) |
Nov 29, 2023 | 4.660 | 4.765 | 4.600 | 4.630 | 147,494 | +0.04(+0.87%) |
Nov 28, 2023 | 4.700 | 4.700 | 4.540 | 4.590 | 133,125 | -0.12(-2.55%) |
Nov 27, 2023 | 4.650 | 4.770 | 4.430 | 4.710 | 203,479 | +0.08(+1.73%) |
Nov 24, 2023 | 4.470 | 4.740 | 4.460 | 4.630 | 127,100 | +0.19(+4.28%) |
Nov 22, 2023 | 4.610 | 4.670 | 4.410 | 4.440 | 117,005 | -0.11(-2.42%) |
Nov 21, 2023 | 4.550 | 4.660 | 4.445 | 4.550 | 191,384 | +0.00(+0.00%) |
Nov 20, 2023 | 4.450 | 4.630 | 4.405 | 4.550 | 280,983 | +0.13(+2.94%) |
Nov 17, 2023 | 4.540 | 4.551 | 4.260 | 4.420 | 220,094 | -0.10(-2.21%) |
Nov 16, 2023 | 4.500 | 4.530 | 4.280 | 4.520 | 252,114 | +0.03(+0.67%) |
Nov 15, 2023 | 4.500 | 4.720 | 4.460 | 4.490 | 253,653 | -0.02(-0.44%) |
Nov 14, 2023 | 4.610 | 4.740 | 4.485 | 4.510 | 203,603 | +0.02(+0.45%) |
Nov 13, 2023 | 4.420 | 4.600 | 4.270 | 4.490 | 170,154 | -0.11(-2.39%) |
Nov 10, 2023 | 4.660 | 4.700 | 4.500 | 4.600 | 216,428 | -0.04(-0.86%) |
Nov 09, 2023 | 4.740 | 4.860 | 4.550 | 4.640 | 195,771 | -0.07(-1.49%) |
Nov 08, 2023 | 4.890 | 4.893 | 4.620 | 4.710 | 182,549 | -0.17(-3.58%) |
Nov 07, 2023 | 4.860 | 5.000 | 4.755 | 4.885 | 278,775 | +0.04(+0.72%) |
Nov 06, 2023 | 4.920 | 4.985 | 4.795 | 4.850 | 223,213 | -0.09(-1.82%) |
Nov 03, 2023 | 4.990 | 5.130 | 4.910 | 4.940 | 214,727 | +0.02(+0.41%) |
Nov 02, 2023 | 4.750 | 4.960 | 4.750 | 4.920 | 182,322 | +0.16(+3.36%) |
Nov 01, 2023 | 4.990 | 5.100 | 4.610 | 4.760 | 155,904 | -0.23(-4.61%) |
Oct 31, 2023 | 4.750 | 5.120 | 4.670 | 4.990 | 238,434 | +0.23(+4.83%) |
Oct 30, 2023 | 4.880 | 5.080 | 4.685 | 4.760 | 973,911 | -0.10(-2.06%) |
Oct 27, 2023 | 4.720 | 5.030 | 4.700 | 4.860 | 156,126 | +0.15(+3.18%) |
Oct 26, 2023 | 4.670 | 4.750 | 4.520 | 4.710 | 225,838 | +0.02(+0.43%) |
Oct 25, 2023 | 4.700 | 4.940 | 4.670 | 4.690 | 287,140 | +0.05(+1.08%) |
Oct 24, 2023 | 4.680 | 5.110 | 4.480 | 4.640 | 820,831 | -0.05(-1.07%) |
Oct 23, 2023 | 5.280 | 5.280 | 4.610 | 4.690 | 391,997 | -0.59(-11.17%) |
Oct 20, 2023 | 5.200 | 5.470 | 5.120 | 5.280 | 163,777 | +0.08(+1.54%) |
Oct 19, 2023 | 5.640 | 5.640 | 5.050 | 5.200 | 228,521 | -0.22(-4.06%) |
Oct 18, 2023 | 5.660 | 5.720 | 5.350 | 5.420 | 101,500 | -0.32(-5.57%) |
Oct 17, 2023 | 6.360 | 6.530 | 5.730 | 5.740 | 196,307 | -0.62(-9.75%) |
Oct 16, 2023 | 6.480 | 6.490 | 6.250 | 6.360 | 103,949 | -0.02(-0.31%) |
Oct 13, 2023 | 6.440 | 6.450 | 6.225 | 6.380 | 94,344 | -0.12(-1.85%) |
Oct 12, 2023 | 6.360 | 6.610 | 6.010 | 6.500 | 523,857 | +0.08(+1.25%) |
Oct 11, 2023 | 6.740 | 6.740 | 6.280 | 6.420 | 49,863 | -0.28(-4.18%) |
Oct 10, 2023 | 6.380 | 6.720 | 6.320 | 6.700 | 109,884 | +0.24(+3.72%) |
Oct 09, 2023 | 6.790 | 6.845 | 6.430 | 6.460 | 189,030 | -0.51(-7.32%) |
Oct 06, 2023 | 7.030 | 7.250 | 6.690 | 6.970 | 163,684 | -0.38(-5.17%) |
Oct 05, 2023 | 6.860 | 7.370 | 6.770 | 7.350 | 134,399 | +0.47(+6.83%) |
Oct 04, 2023 | 6.770 | 6.970 | 6.585 | 6.880 | 114,350 | +0.03(+0.44%) |
Oct 03, 2023 | 7.060 | 7.150 | 6.700 | 6.850 | 140,108 | -0.21(-2.97%) |
Oct 02, 2023 | 7.440 | 7.500 | 6.890 | 7.060 | 91,009 | -0.40(-5.36%) |
Sep 29, 2023 | 8.090 | 8.090 | 7.310 | 7.460 | 111,752 | -0.59(-7.33%) |
Sep 28, 2023 | 8.330 | 8.380 | 7.870 | 8.050 | 104,374 | -0.31(-3.71%) |
Sep 27, 2023 | 8.440 | 8.815 | 8.100 | 8.360 | 133,376 | -0.02(-0.24%) |
Sep 26, 2023 | 7.600 | 8.460 | 7.540 | 8.380 | 129,389 | +0.70(+9.11%) |
Sep 25, 2023 | 6.880 | 7.720 | 7.530 | 7.680 | 161,550 | +0.69(+9.87%) |
Sep 22, 2023 | 6.850 | 7.587 | 6.850 | 6.990 | 212,833 | +0.10(+1.45%) |
Sep 21, 2023 | 7.480 | 7.480 | 6.730 | 6.890 | 115,587 | -0.71(-9.34%) |
Sep 20, 2023 | 7.630 | 7.900 | 7.550 | 7.600 | 67,062 | +0.00(+0.00%) |
Sep 19, 2023 | 7.490 | 7.690 | 7.370 | 7.600 | 132,302 | +0.09(+1.20%) |
Sep 18, 2023 | 7.940 | 7.940 | 7.500 | 7.510 | 159,984 | -0.41(-5.18%) |
Sep 15, 2023 | 8.360 | 8.430 | 7.760 | 7.920 | 181,520 | -0.43(-5.15%) |
Sep 14, 2023 | 8.630 | 8.630 | 8.320 | 8.350 | 60,421 | -0.25(-2.91%) |
Sep 13, 2023 | 8.600 | 8.870 | 8.510 | 8.600 | 99,653 | +0.07(+0.82%) |
Sep 12, 2023 | 8.580 | 8.690 | 8.400 | 8.530 | 52,167 | -0.07(-0.81%) |
Sep 11, 2023 | 8.550 | 8.730 | 8.350 | 8.600 | 36,425 | +0.07(+0.82%) |
Sep 08, 2023 | 8.990 | 9.020 | 8.490 | 8.530 | 130,535 | -0.45(-5.01%) |
Sep 07, 2023 | 8.920 | 9.010 | 8.685 | 8.980 | 110,997 | +0.06(+0.67%) |
Sep 06, 2023 | 8.890 | 8.960 | 8.730 | 8.920 | 73,098 | +0.11(+1.25%) |
Sep 05, 2023 | 8.890 | 8.940 | 8.750 | 8.810 | 96,201 | -0.10(-1.12%) |
Sep 01, 2023 | 8.940 | 9.220 | 8.750 | 8.910 | 163,473 | +0.01(+0.11%) |
Aug 31, 2023 | 9.150 | 9.150 | 8.805 | 8.900 | 169,164 | -0.09(-1.00%) |
Aug 30, 2023 | 8.760 | 9.300 | 8.750 | 8.990 | 254,774 | +0.19(+2.16%) |
Aug 29, 2023 | 8.760 | 8.870 | 8.630 | 8.800 | 84,969 | +0.05(+0.57%) |
Aug 28, 2023 | 8.780 | 8.790 | 8.490 | 8.750 | 116,811 | +0.07(+0.81%) |
Aug 25, 2023 | 8.610 | 8.830 | 8.350 | 8.680 | 116,632 | +0.19(+2.24%) |
Aug 24, 2023 | 8.420 | 8.610 | 8.360 | 8.490 | 108,557 | +0.09(+1.07%) |
Aug 23, 2023 | 8.460 | 8.570 | 8.360 | 8.400 | 74,161 | -0.02(-0.24%) |
Aug 22, 2023 | 8.380 | 8.480 | 8.260 | 8.420 | 38,766 | +0.08(+0.96%) |
Aug 21, 2023 | 8.000 | 8.450 | 7.890 | 8.340 | 104,829 | +0.33(+4.12%) |
Aug 18, 2023 | 7.890 | 8.050 | 7.870 | 8.010 | 82,799 | +0.04(+0.50%) |
Aug 17, 2023 | 8.110 | 8.230 | 7.700 | 7.970 | 81,423 | -0.13(-1.60%) |
Aug 16, 2023 | 8.270 | 8.400 | 8.040 | 8.100 | 75,896 | -0.17(-2.06%) |
Aug 15, 2023 | 8.330 | 8.330 | 8.120 | 8.270 | 88,228 | -0.04(-0.48%) |
Aug 14, 2023 | 8.450 | 8.660 | 8.110 | 8.310 | 313,120 | -0.19(-2.24%) |
Aug 11, 2023 | 8.290 | 8.620 | 8.290 | 8.500 | 179,453 | +0.04(+0.47%) |
Aug 10, 2023 | 8.560 | 9.080 | 8.100 | 8.460 | 785,400 | -0.07(-0.82%) |
Aug 09, 2023 | 8.330 | 8.560 | 8.010 | 8.530 | 103,352 | +0.24(+2.90%) |
Aug 08, 2023 | 8.030 | 8.890 | 7.920 | 8.290 | 215,004 | +0.20(+2.47%) |
Aug 07, 2023 | 8.390 | 8.395 | 8.070 | 8.090 | 143,639 | -0.37(-4.37%) |
Aug 04, 2023 | 8.740 | 8.810 | 8.440 | 8.460 | 129,384 | -0.27(-3.09%) |
Aug 03, 2023 | 8.800 | 9.120 | 8.700 | 8.730 | 276,613 | -0.22(-2.46%) |
Aug 02, 2023 | 8.610 | 9.050 | 8.530 | 8.950 | 219,849 | +0.31(+3.59%) |
Aug 01, 2023 | 8.940 | 8.980 | 8.610 | 8.640 | 215,492 | -0.32(-3.57%) |
Jul 31, 2023 | 8.940 | 9.130 | 8.880 | 8.960 | 203,463 | +0.02(+0.22%) |
Jul 28, 2023 | 8.630 | 9.090 | 8.590 | 8.940 | 123,636 | +0.46(+5.42%) |
Jul 27, 2023 | 8.580 | 8.680 | 8.250 | 8.480 | 259,128 | -0.05(-0.59%) |
Jul 26, 2023 | 8.810 | 9.090 | 8.480 | 8.530 | 270,796 | -0.27(-3.07%) |
Jul 25, 2023 | 8.940 | 9.090 | 8.500 | 8.800 | 360,763 | -0.25(-2.76%) |
Jul 24, 2023 | 9.670 | 9.680 | 8.910 | 9.050 | 338,703 | -0.62(-6.41%) |
Jul 21, 2023 | 9.910 | 9.910 | 9.500 | 9.670 | 267,761 | -0.19(-1.93%) |
Jul 20, 2023 | 9.420 | 10.08 | 9.390 | 9.860 | 412,701 | +0.45(+4.78%) |
Jul 19, 2023 | 9.300 | 9.595 | 9.170 | 9.410 | 148,477 | +0.14(+1.51%) |
Jul 18, 2023 | 8.830 | 9.440 | 8.800 | 9.270 | 487,447 | +0.44(+4.98%) |
Jul 17, 2023 | 9.290 | 9.370 | 8.810 | 8.830 | 176,025 | -0.43(-4.64%) |
Jul 14, 2023 | 9.250 | 9.460 | 8.991 | 9.260 | 93,637 | -0.03(-0.32%) |
Jul 13, 2023 | 9.060 | 9.330 | 9.010 | 9.290 | 89,567 | +0.24(+2.65%) |
Jul 12, 2023 | 9.080 | 9.170 | 8.950 | 9.050 | 111,265 | +0.05(+0.56%) |
Jul 11, 2023 | 9.130 | 9.130 | 8.720 | 9.000 | 253,347 | -0.13(-1.42%) |
Jul 10, 2023 | 8.670 | 9.430 | 8.550 | 9.130 | 240,912 | +0.38(+4.34%) |
Jul 07, 2023 | 8.390 | 8.770 | 8.270 | 8.750 | 228,835 | +0.41(+4.92%) |
Jul 06, 2023 | 8.160 | 8.500 | 8.030 | 8.340 | 279,734 | +0.00(+0.00%) |
Jul 05, 2023 | 8.490 | 8.690 | 8.130 | 8.340 | 129,998 | -0.17(-2.00%) |
Jul 03, 2023 | 8.300 | 8.530 | 7.960 | 8.510 | 163,090 | +0.18(+2.16%) |
Jun 30, 2023 | 8.470 | 8.720 | 8.080 | 8.330 | 210,960 | -0.12(-1.42%) |
Jun 29, 2023 | 9.130 | 9.140 | 8.380 | 8.450 | 178,618 | -0.81(-8.75%) |
Jun 28, 2023 | 9.010 | 9.430 | 8.910 | 9.260 | 234,672 | +0.26(+2.89%) |
Jun 27, 2023 | 9.360 | 9.360 | 8.420 | 9.000 | 173,890 | -0.38(-4.05%) |
Jun 26, 2023 | 9.980 | 10.00 | 9.200 | 9.380 | 199,383 | -0.65(-6.48%) |
Jun 23, 2023 | 10.03 | 10.13 | 9.740 | 10.03 | 3,466,527 | -0.08(-0.79%) |
Jun 22, 2023 | 9.960 | 10.31 | 9.820 | 10.11 | 198,731 | +0.10(+1.00%) |
Jun 21, 2023 | 9.730 | 10.22 | 9.560 | 10.01 | 180,942 | +0.21(+2.14%) |
Jun 20, 2023 | 9.800 | 10.09 | 9.620 | 9.800 | 203,169 | -0.01(-0.10%) |
Jun 16, 2023 | 10.00 | 10.31 | 9.450 | 9.810 | 508,226 | -0.37(-3.63%) |
Jun 15, 2023 | 10.72 | 10.91 | 9.750 | 10.18 | 408,535 | -2.45(-19.40%) |
May 08, 2023 | 12.78 | 13.15 | 12.57 | 12.63 | 66,560 | -0.14(-1.10%) |
May 05, 2023 | 12.64 | 13.19 | 12.58 | 12.77 | 53,563 | +0.12(+0.95%) |
May 04, 2023 | 12.65 | 12.87 | 12.39 | 12.65 | 45,997 | -0.08(-0.63%) |
May 03, 2023 | 13.00 | 13.46 | 12.66 | 12.73 | 154,100 | -0.28(-2.15%) |
May 02, 2023 | 13.64 | 13.73 | 12.92 | 13.01 | 81,398 | -0.71(-5.17%) |
May 01, 2023 | 13.14 | 14.17 | 13.14 | 13.72 | 245,799 | +0.67(+5.13%) |
Apr 28, 2023 | 11.91 | 13.12 | 11.91 | 13.05 | 110,740 | +0.97(+8.03%) |
Apr 27, 2023 | 11.70 | 12.29 | 11.70 | 12.08 | 41,739 | +0.35(+2.98%) |
Apr 26, 2023 | 11.72 | 11.88 | 11.35 | 11.73 | 94,585 | -0.12(-1.01%) |
Apr 25, 2023 | 12.11 | 12.67 | 11.65 | 11.85 | 215,507 | -0.41(-3.34%) |
Apr 24, 2023 | 12.45 | 12.80 | 12.06 | 12.26 | 127,842 | -0.09(-0.73%) |
Apr 21, 2023 | 11.05 | 12.45 | 10.72 | 12.35 | 331,872 | +1.42(+12.99%) |
Apr 20, 2023 | 10.65 | 11.04 | 10.65 | 10.93 | 277,114 | +0.14(+1.30%) |
Apr 19, 2023 | 10.20 | 11.37 | 10.18 | 10.79 | 390,797 | +0.55(+5.37%) |
Apr 18, 2023 | 10.89 | 10.96 | 10.17 | 10.24 | 294,573 | -0.58(-5.36%) |
Apr 17, 2023 | 11.05 | 11.26 | 10.76 | 10.82 | 263,453 | -0.23(-2.08%) |
Apr 14, 2023 | 11.17 | 11.29 | 10.92 | 11.05 | 107,725 | -0.11(-0.99%) |
Apr 13, 2023 | 11.99 | 12.26 | 11.13 | 11.16 | 82,130 | -0.80(-6.69%) |
Apr 12, 2023 | 12.31 | 12.31 | 11.86 | 11.96 | 74,146 | -0.21(-1.73%) |
Apr 11, 2023 | 11.96 | 12.38 | 11.81 | 12.17 | 108,232 | +0.18(+1.50%) |
Apr 10, 2023 | 11.80 | 12.10 | 11.57 | 11.99 | 89,703 | +0.13(+1.10%) |
Apr 06, 2023 | 11.88 | 12.00 | 11.67 | 11.86 | 66,052 | -0.08(-0.67%) |
Apr 05, 2023 | 12.20 | 12.33 | 11.73 | 11.94 | 78,886 | -0.23(-1.89%) |
Apr 04, 2023 | 12.89 | 12.92 | 12.17 | 12.17 | 76,347 | -0.76(-5.88%) |