Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.74 | 11.15 | 10.72 | 10.74 | 991,451 | +0.01(+0.09%) |
Apr 29, 2024 | 10.97 | 11.10 | 10.64 | 10.73 | 1,131,392 | -0.17(-1.56%) |
Apr 26, 2024 | 10.57 | 11.04 | 10.57 | 10.90 | 662,900 | +0.41(+3.91%) |
Apr 25, 2024 | 10.41 | 10.49 | 10.13 | 10.49 | 822,576 | -0.13(-1.22%) |
Apr 24, 2024 | 10.35 | 10.66 | 10.33 | 10.62 | 589,815 | +0.20(+1.92%) |
Apr 23, 2024 | 10.00 | 10.49 | 9.980 | 10.42 | 744,598 | +0.41(+4.10%) |
Apr 22, 2024 | 9.920 | 10.12 | 9.810 | 10.01 | 683,309 | +0.23(+2.35%) |
Apr 19, 2024 | 9.530 | 9.865 | 9.530 | 9.780 | 568,215 | +0.19(+1.98%) |
Apr 18, 2024 | 9.480 | 9.675 | 9.360 | 9.590 | 599,089 | +0.17(+1.80%) |
Apr 17, 2024 | 9.740 | 9.790 | 9.350 | 9.420 | 550,261 | -0.17(-1.77%) |
Apr 16, 2024 | 9.240 | 9.610 | 9.150 | 9.590 | 773,975 | +0.31(+3.34%) |
Apr 15, 2024 | 9.230 | 9.400 | 9.160 | 9.280 | 850,308 | +0.16(+1.75%) |
Apr 12, 2024 | 9.380 | 9.420 | 9.065 | 9.120 | 691,019 | -0.37(-3.90%) |
Apr 11, 2024 | 9.620 | 9.770 | 9.345 | 9.490 | 675,811 | -0.06(-0.63%) |
Apr 10, 2024 | 9.430 | 9.580 | 9.230 | 9.550 | 983,707 | -0.23(-2.35%) |
Apr 09, 2024 | 9.780 | 9.940 | 9.735 | 9.780 | 675,779 | +0.04(+0.41%) |
Apr 08, 2024 | 9.800 | 9.940 | 9.630 | 9.740 | 904,591 | +0.05(+0.52%) |
Apr 05, 2024 | 9.790 | 9.890 | 9.680 | 9.690 | 791,372 | -0.16(-1.62%) |
Apr 04, 2024 | 10.33 | 10.40 | 9.850 | 9.850 | 796,123 | -0.35(-3.43%) |
Apr 03, 2024 | 10.31 | 10.42 | 10.12 | 10.20 | 609,009 | -0.16(-1.54%) |
Apr 02, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 889,350 | -0.43(-3.99%) |
Apr 01, 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 890,945 | -0.42(-3.75%) |
Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 684,041 | +0.03(+0.27%) |
Mar 27, 2024 | 10.83 | 11.20 | 10.81 | 11.18 | 565,439 | +0.52(+4.83%) |
Mar 26, 2024 | 10.87 | 10.99 | 10.66 | 10.66 | 592,358 | -0.06(-0.55%) |
Mar 25, 2024 | 10.49 | 10.87 | 10.49 | 10.72 | 789,446 | +0.31(+2.95%) |
Mar 22, 2024 | 10.33 | 10.53 | 10.22 | 10.42 | 768,519 | -0.16(-1.50%) |
Mar 21, 2024 | 10.37 | 10.80 | 10.33 | 10.58 | 953,154 | +0.35(+3.39%) |
Mar 20, 2024 | 9.961 | 10.34 | 9.931 | 10.23 | 562,502 | +0.27(+2.69%) |
Mar 19, 2024 | 9.773 | 10.09 | 9.773 | 9.961 | 691,535 | +0.14(+1.41%) |
Mar 18, 2024 | 9.981 | 10.07 | 9.783 | 9.822 | 698,590 | -0.24(-2.36%) |
Mar 15, 2024 | 9.852 | 10.35 | 9.852 | 10.06 | 2,208,458 | +0.14(+1.40%) |
Mar 14, 2024 | 9.981 | 10.01 | 9.723 | 9.921 | 721,263 | -0.15(-1.48%) |
Mar 13, 2024 | 9.773 | 10.14 | 9.773 | 10.07 | 842,434 | +0.29(+2.94%) |
Mar 12, 2024 | 9.634 | 9.837 | 9.455 | 9.783 | 698,955 | +0.17(+1.75%) |
Mar 11, 2024 | 9.842 | 9.926 | 9.485 | 9.614 | 751,115 | -0.30(-3.00%) |
Mar 08, 2024 | 9.693 | 9.941 | 9.624 | 9.911 | 687,657 | +0.29(+2.99%) |
Mar 07, 2024 | 9.317 | 9.654 | 9.317 | 9.624 | 769,490 | +0.36(+3.85%) |
Mar 06, 2024 | 9.555 | 9.629 | 9.188 | 9.267 | 609,312 | -0.24(-2.50%) |
Mar 05, 2024 | 9.436 | 9.669 | 9.436 | 9.505 | 645,405 | -0.04(-0.42%) |
Mar 04, 2024 | 10.14 | 10.23 | 9.495 | 9.545 | 858,600 | -0.52(-5.12%) |
Mar 01, 2024 | 10.07 | 10.07 | 9.792 | 10.06 | 950,866 | -0.02(-0.20%) |
Feb 29, 2024 | 9.911 | 10.11 | 9.733 | 10.08 | 891,454 | +0.33(+3.35%) |
Feb 28, 2024 | 9.683 | 9.981 | 9.664 | 9.753 | 956,275 | -0.12(-1.20%) |
Feb 27, 2024 | 9.654 | 9.986 | 9.609 | 9.872 | 1,053,083 | +0.35(+3.64%) |
Feb 26, 2024 | 9.654 | 9.916 | 9.505 | 9.525 | 995,066 | -0.27(-2.73%) |
Feb 23, 2024 | 10.10 | 10.23 | 9.659 | 9.792 | 1,113,517 | -0.28(-2.76%) |
Feb 22, 2024 | 9.297 | 10.08 | 9.188 | 10.07 | 1,201,322 | +0.82(+8.90%) |
Feb 21, 2024 | 8.316 | 9.252 | 8.177 | 9.247 | 1,618,809 | +0.18(+1.97%) |
Feb 20, 2024 | 9.009 | 9.069 | 8.886 | 9.069 | 889,135 | -0.10(-1.08%) |
Feb 16, 2024 | 8.970 | 9.237 | 8.821 | 9.168 | 680,920 | -0.03(-0.32%) |
Feb 15, 2024 | 8.980 | 9.218 | 8.920 | 9.198 | 903,368 | +0.42(+4.74%) |
Feb 14, 2024 | 8.544 | 8.856 | 8.425 | 8.781 | 704,143 | +0.45(+5.35%) |
Feb 13, 2024 | 8.563 | 8.563 | 8.301 | 8.335 | 889,511 | -0.68(-7.58%) |
Feb 12, 2024 | 8.722 | 9.089 | 8.722 | 9.019 | 790,994 | +0.31(+3.53%) |
Feb 09, 2024 | 8.544 | 8.722 | 8.395 | 8.712 | 571,969 | +0.16(+1.85%) |
Feb 08, 2024 | 8.058 | 8.553 | 8.058 | 8.553 | 768,680 | +0.54(+6.67%) |
Feb 07, 2024 | 8.623 | 8.623 | 7.989 | 8.018 | 1,124,561 | -0.62(-7.22%) |
Feb 06, 2024 | 8.534 | 8.930 | 8.415 | 8.643 | 1,187,559 | +0.07(+0.81%) |
Feb 05, 2024 | 8.355 | 8.680 | 8.221 | 8.573 | 947,207 | +0.08(+0.93%) |
Feb 02, 2024 | 8.236 | 8.563 | 7.979 | 8.494 | 1,215,603 | +0.11(+1.30%) |
Feb 01, 2024 | 8.395 | 8.444 | 7.998 | 8.385 | 751,846 | +0.10(+1.20%) |
Jan 31, 2024 | 8.444 | 8.697 | 8.276 | 8.286 | 521,898 | -0.20(-2.34%) |
Jan 30, 2024 | 8.435 | 8.672 | 8.375 | 8.484 | 477,559 | -0.06(-0.70%) |
Jan 29, 2024 | 8.484 | 8.643 | 8.336 | 8.544 | 513,306 | +0.03(+0.35%) |
Jan 26, 2024 | 8.514 | 8.682 | 8.494 | 8.514 | 526,202 | +0.13(+1.54%) |
Jan 25, 2024 | 8.405 | 8.573 | 8.251 | 8.385 | 488,861 | +0.08(+0.95%) |
Jan 24, 2024 | 8.653 | 8.672 | 8.291 | 8.306 | 580,955 | -0.24(-2.78%) |
Jan 23, 2024 | 8.643 | 8.700 | 8.474 | 8.544 | 638,841 | +0.12(+1.41%) |
Jan 22, 2024 | 8.276 | 8.464 | 8.182 | 8.425 | 893,585 | +0.26(+3.16%) |
Jan 19, 2024 | 8.117 | 8.231 | 7.914 | 8.167 | 1,234,631 | +0.06(+0.73%) |
Jan 18, 2024 | 8.088 | 8.205 | 7.810 | 8.107 | 931,060 | +0.04(+0.49%) |
Jan 17, 2024 | 8.306 | 8.306 | 8.003 | 8.068 | 925,545 | -0.45(-5.24%) |
Jan 16, 2024 | 8.712 | 8.821 | 8.459 | 8.514 | 716,750 | -0.35(-3.91%) |
Jan 12, 2024 | 9.069 | 9.138 | 8.841 | 8.861 | 738,819 | -0.13(-1.43%) |
Jan 11, 2024 | 8.762 | 9.218 | 8.650 | 8.990 | 1,216,188 | +0.11(+1.23%) |
Jan 10, 2024 | 8.801 | 8.950 | 8.613 | 8.881 | 986,215 | +0.03(+0.34%) |
Jan 09, 2024 | 8.950 | 9.089 | 8.801 | 8.851 | 1,044,914 | -0.22(-2.40%) |
Jan 08, 2024 | 7.800 | 9.198 | 7.800 | 9.069 | 1,852,350 | +1.41(+18.37%) |
Jan 05, 2024 | 7.731 | 7.949 | 7.642 | 7.661 | 1,006,547 | +0.01(+0.13%) |
Jan 04, 2024 | 7.751 | 7.780 | 7.513 | 7.652 | 1,372,054 | -0.16(-2.03%) |
Jan 03, 2024 | 8.435 | 8.484 | 7.800 | 7.810 | 1,302,812 | -0.75(-8.80%) |
Jan 02, 2024 | 8.722 | 8.836 | 8.534 | 8.563 | 963,834 | -0.25(-2.81%) |
Dec 29, 2023 | 8.930 | 9.014 | 8.781 | 8.811 | 868,679 | -0.11(-1.22%) |
Dec 28, 2023 | 8.999 | 9.057 | 8.852 | 8.920 | 701,316 | -0.08(-0.87%) |
Dec 27, 2023 | 9.254 | 9.283 | 8.940 | 8.999 | 639,657 | -0.24(-2.55%) |
Dec 26, 2023 | 8.959 | 9.332 | 8.910 | 9.234 | 793,845 | +0.29(+3.29%) |
Dec 22, 2023 | 8.754 | 9.111 | 8.587 | 8.940 | 743,270 | -0.04(-0.44%) |
Dec 21, 2023 | 8.920 | 9.273 | 8.866 | 8.979 | 728,218 | +0.22(+2.46%) |
Dec 20, 2023 | 8.891 | 9.136 | 8.660 | 8.763 | 1,025,290 | -0.21(-2.30%) |
Dec 19, 2023 | 9.293 | 9.449 | 8.896 | 8.969 | 1,168,551 | -0.23(-2.45%) |
Dec 18, 2023 | 8.901 | 9.258 | 8.871 | 9.195 | 1,382,804 | +0.39(+4.45%) |
Dec 15, 2023 | 9.783 | 9.861 | 8.763 | 8.803 | 4,211,352 | -0.93(-9.57%) |
Dec 14, 2023 | 9.312 | 9.793 | 9.312 | 9.734 | 1,636,480 | +0.54(+5.86%) |
Dec 13, 2023 | 8.832 | 9.303 | 8.665 | 9.195 | 1,997,921 | +0.36(+4.11%) |
Dec 12, 2023 | 8.812 | 8.964 | 8.587 | 8.832 | 1,174,692 | -0.02(-0.22%) |
Dec 11, 2023 | 8.783 | 8.979 | 8.763 | 8.852 | 885,699 | +0.09(+1.01%) |
Dec 08, 2023 | 8.783 | 8.891 | 8.636 | 8.763 | 673,270 | -0.02(-0.22%) |
Dec 07, 2023 | 8.793 | 8.827 | 8.499 | 8.783 | 1,019,406 | +0.00(+0.00%) |
Dec 06, 2023 | 8.940 | 9.077 | 8.724 | 8.783 | 1,093,859 | -0.09(-0.99%) |
Dec 05, 2023 | 9.106 | 9.239 | 8.847 | 8.871 | 1,029,515 | -0.34(-3.72%) |
Dec 04, 2023 | 8.871 | 9.361 | 8.871 | 9.214 | 1,054,775 | +0.30(+3.41%) |
Dec 01, 2023 | 8.401 | 8.959 | 8.303 | 8.910 | 1,116,558 | +0.51(+6.07%) |
Nov 30, 2023 | 8.675 | 8.724 | 8.288 | 8.401 | 1,315,537 | -0.29(-3.38%) |
Nov 29, 2023 | 8.675 | 8.783 | 8.521 | 8.695 | 932,152 | +0.12(+1.37%) |
Nov 28, 2023 | 8.410 | 8.675 | 8.283 | 8.577 | 845,829 | +0.21(+2.46%) |
Nov 27, 2023 | 8.195 | 8.430 | 7.989 | 8.371 | 682,220 | +0.14(+1.67%) |
Nov 24, 2023 | 8.185 | 8.303 | 8.087 | 8.234 | 379,104 | +0.03(+0.36%) |
Nov 22, 2023 | 8.156 | 8.312 | 8.087 | 8.205 | 915,521 | +0.14(+1.70%) |
Nov 21, 2023 | 8.322 | 8.322 | 7.940 | 8.067 | 694,484 | -0.31(-3.74%) |
Nov 20, 2023 | 8.450 | 8.489 | 8.263 | 8.381 | 885,730 | -0.07(-0.81%) |
Nov 17, 2023 | 8.352 | 8.489 | 8.121 | 8.450 | 991,935 | +0.26(+3.23%) |
Nov 16, 2023 | 8.361 | 8.361 | 7.832 | 8.185 | 1,047,169 | -0.27(-3.24%) |
Nov 15, 2023 | 8.146 | 8.577 | 8.028 | 8.460 | 1,562,464 | +0.43(+5.37%) |
Nov 14, 2023 | 7.764 | 8.185 | 7.695 | 8.028 | 1,510,405 | +0.55(+7.34%) |
Nov 13, 2023 | 8.175 | 8.283 | 7.431 | 7.479 | 1,290,531 | -0.74(-9.06%) |
Nov 10, 2023 | 7.950 | 8.263 | 7.577 | 8.224 | 2,707,199 | -0.25(-2.89%) |
Nov 09, 2023 | 8.156 | 8.861 | 7.783 | 8.469 | 2,309,180 | +0.34(+4.22%) |
Nov 08, 2023 | 8.273 | 8.381 | 8.009 | 8.126 | 846,280 | -0.15(-1.78%) |
Nov 07, 2023 | 8.116 | 8.322 | 8.048 | 8.273 | 634,610 | +0.01(+0.12%) |
Nov 06, 2023 | 8.332 | 8.371 | 8.077 | 8.263 | 1,012,930 | -0.02(-0.24%) |
Nov 03, 2023 | 7.803 | 8.332 | 7.764 | 8.283 | 1,941,332 | +0.74(+9.88%) |
Nov 02, 2023 | 7.597 | 7.680 | 7.381 | 7.538 | 1,900,665 | +0.05(+0.65%) |
Nov 01, 2023 | 7.871 | 7.930 | 7.371 | 7.489 | 889,826 | -0.40(-5.09%) |
Oct 31, 2023 | 7.999 | 8.087 | 7.813 | 7.891 | 1,088,264 | -0.14(-1.71%) |
Oct 30, 2023 | 8.077 | 8.146 | 7.930 | 8.028 | 736,205 | +0.11(+1.36%) |
Oct 27, 2023 | 8.165 | 8.244 | 7.862 | 7.920 | 739,158 | -0.27(-3.35%) |
Oct 26, 2023 | 8.332 | 8.479 | 8.087 | 8.195 | 934,141 | -0.07(-0.83%) |
Oct 25, 2023 | 8.214 | 8.523 | 8.136 | 8.263 | 929,022 | -0.07(-0.82%) |
Oct 24, 2023 | 8.234 | 8.474 | 8.195 | 8.332 | 857,725 | +0.28(+3.53%) |
Oct 23, 2023 | 8.126 | 8.185 | 7.881 | 8.048 | 918,410 | -0.15(-1.79%) |
Oct 20, 2023 | 8.067 | 8.337 | 8.018 | 8.195 | 970,379 | +0.14(+1.70%) |
Oct 19, 2023 | 7.832 | 8.268 | 7.813 | 8.058 | 873,846 | +0.21(+2.62%) |
Oct 18, 2023 | 7.950 | 7.974 | 7.744 | 7.852 | 856,374 | -0.17(-2.08%) |
Oct 17, 2023 | 7.705 | 8.224 | 7.705 | 8.018 | 1,146,498 | +0.28(+3.68%) |
Oct 16, 2023 | 7.136 | 7.813 | 7.136 | 7.734 | 1,410,844 | +0.64(+8.98%) |
Oct 13, 2023 | 7.460 | 7.479 | 7.068 | 7.097 | 875,670 | -0.35(-4.74%) |
Oct 12, 2023 | 7.616 | 7.616 | 7.195 | 7.450 | 1,249,003 | -0.15(-1.94%) |
Oct 11, 2023 | 7.695 | 7.778 | 7.523 | 7.597 | 653,985 | -0.07(-0.90%) |
Oct 10, 2023 | 7.813 | 7.901 | 7.607 | 7.665 | 782,435 | -0.08(-1.01%) |
Oct 09, 2023 | 7.587 | 7.793 | 7.420 | 7.744 | 924,152 | +0.05(+0.64%) |
Oct 06, 2023 | 7.881 | 8.062 | 7.675 | 7.695 | 925,801 | -0.27(-3.44%) |
Oct 05, 2023 | 7.930 | 8.116 | 7.842 | 7.969 | 665,519 | -0.01(-0.12%) |
Oct 04, 2023 | 7.950 | 8.048 | 7.813 | 7.979 | 594,886 | +0.05(+0.62%) |
Oct 03, 2023 | 7.773 | 8.013 | 7.754 | 7.930 | 912,286 | +0.13(+1.63%) |
Oct 02, 2023 | 7.960 | 7.964 | 7.754 | 7.803 | 1,248,058 | -0.10(-1.24%) |
Sep 29, 2023 | 7.675 | 8.092 | 7.641 | 7.901 | 1,231,586 | +0.49(+6.61%) |
Sep 28, 2023 | 7.517 | 7.517 | 7.251 | 7.411 | 1,171,716 | -0.14(-1.79%) |
Sep 27, 2023 | 7.865 | 7.914 | 7.517 | 7.546 | 1,039,720 | -0.25(-3.23%) |
Sep 26, 2023 | 8.136 | 8.233 | 7.788 | 7.798 | 842,236 | -0.43(-5.18%) |
Sep 25, 2023 | 7.875 | 8.310 | 8.214 | 8.223 | 995,620 | +0.23(+2.91%) |
Sep 22, 2023 | 8.117 | 8.214 | 7.981 | 7.991 | 906,888 | -0.04(-0.48%) |
Sep 21, 2023 | 7.914 | 8.059 | 7.904 | 8.030 | 934,016 | +0.04(+0.48%) |
Sep 20, 2023 | 8.243 | 8.315 | 7.948 | 7.991 | 1,186,692 | -0.20(-2.48%) |
Sep 19, 2023 | 7.981 | 8.272 | 7.981 | 8.194 | 913,165 | +0.24(+3.04%) |
Sep 18, 2023 | 8.165 | 8.165 | 7.904 | 7.952 | 1,240,703 | -0.20(-2.49%) |
Sep 15, 2023 | 8.069 | 8.209 | 8.010 | 8.156 | 1,842,782 | +0.10(+1.20%) |
Sep 14, 2023 | 8.107 | 8.252 | 8.044 | 8.059 | 950,593 | +0.03(+0.36%) |
Sep 13, 2023 | 7.981 | 8.122 | 7.897 | 8.030 | 1,284,267 | -0.02(-0.24%) |
Sep 12, 2023 | 7.856 | 8.078 | 7.769 | 8.049 | 1,039,364 | +0.25(+3.23%) |
Sep 11, 2023 | 7.981 | 8.049 | 7.759 | 7.798 | 1,782,998 | -0.10(-1.23%) |
Sep 08, 2023 | 8.175 | 8.214 | 7.894 | 7.894 | 1,118,934 | -0.30(-3.66%) |
Sep 07, 2023 | 8.523 | 8.533 | 8.185 | 8.194 | 940,795 | -0.43(-4.94%) |
Sep 06, 2023 | 8.746 | 8.823 | 8.310 | 8.620 | 1,468,973 | -0.11(-1.22%) |
Sep 05, 2023 | 8.368 | 8.760 | 8.233 | 8.726 | 1,788,453 | +0.20(+2.38%) |
Sep 01, 2023 | 7.943 | 8.746 | 7.943 | 8.523 | 1,876,751 | +0.71(+9.03%) |
Aug 31, 2023 | 7.817 | 7.943 | 7.769 | 7.817 | 862,119 | +0.07(+0.87%) |
Aug 30, 2023 | 7.807 | 7.836 | 7.682 | 7.749 | 1,463,714 | -0.09(-1.11%) |
Aug 29, 2023 | 7.894 | 7.894 | 7.740 | 7.836 | 960,514 | +0.04(+0.50%) |
Aug 28, 2023 | 7.730 | 7.932 | 7.701 | 7.798 | 1,506,413 | +0.12(+1.51%) |
Aug 25, 2023 | 7.846 | 8.001 | 7.672 | 7.682 | 1,494,829 | -0.11(-1.37%) |
Aug 24, 2023 | 7.923 | 7.981 | 7.643 | 7.788 | 1,048,400 | -0.23(-2.90%) |
Aug 23, 2023 | 7.740 | 8.069 | 7.701 | 8.020 | 1,517,197 | +0.19(+2.47%) |
Aug 22, 2023 | 7.836 | 8.098 | 7.754 | 7.827 | 1,113,243 | -0.15(-1.94%) |
Aug 21, 2023 | 7.981 | 8.175 | 7.778 | 7.981 | 1,593,949 | -0.07(-0.84%) |
Aug 18, 2023 | 7.904 | 8.233 | 7.875 | 8.049 | 1,134,659 | +0.15(+1.96%) |
Aug 17, 2023 | 7.894 | 8.185 | 7.822 | 7.894 | 1,510,679 | +0.06(+0.74%) |
Aug 16, 2023 | 7.827 | 8.310 | 7.807 | 7.836 | 1,499,808 | +0.00(+0.00%) |
Aug 15, 2023 | 7.952 | 8.204 | 7.773 | 7.836 | 1,433,298 | -0.30(-3.69%) |
Aug 14, 2023 | 8.397 | 8.543 | 7.662 | 8.136 | 2,647,746 | -0.39(-4.54%) |
Aug 11, 2023 | 8.233 | 8.755 | 7.894 | 8.523 | 3,671,037 | +0.04(+0.46%) |
Aug 10, 2023 | 8.871 | 9.462 | 8.465 | 8.485 | 6,568,011 | -2.93(-25.68%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.33 | 11.42 | 913,952 | -0.25(-2.16%) |
Aug 08, 2023 | 11.69 | 11.74 | 11.42 | 11.67 | 648,205 | -0.18(-1.55%) |
Aug 07, 2023 | 12.16 | 12.16 | 11.74 | 11.85 | 585,352 | -0.30(-2.47%) |
Aug 04, 2023 | 11.90 | 12.33 | 11.79 | 12.15 | 722,888 | +0.25(+2.11%) |
Aug 03, 2023 | 11.79 | 11.98 | 11.58 | 11.90 | 1,285,999 | +0.14(+1.15%) |
Aug 02, 2023 | 11.83 | 11.86 | 11.50 | 11.76 | 1,090,400 | -0.36(-2.95%) |
Aug 01, 2023 | 12.16 | 12.19 | 11.92 | 12.12 | 585,709 | -0.14(-1.10%) |
Jul 31, 2023 | 12.12 | 12.33 | 12.09 | 12.26 | 565,312 | +0.14(+1.12%) |
Jul 28, 2023 | 12.12 | 12.32 | 12.07 | 12.12 | 609,962 | +0.15(+1.21%) |
Jul 27, 2023 | 12.41 | 12.49 | 11.88 | 11.98 | 649,095 | -0.39(-3.13%) |
Jul 26, 2023 | 11.98 | 12.44 | 11.98 | 12.36 | 590,048 | +0.39(+3.23%) |
Jul 25, 2023 | 12.15 | 12.16 | 11.86 | 11.98 | 812,623 | -0.09(-0.72%) |
Jul 24, 2023 | 11.92 | 12.23 | 11.82 | 12.06 | 878,380 | +0.21(+1.80%) |
Jul 21, 2023 | 12.20 | 12.30 | 11.72 | 11.85 | 861,776 | -0.27(-2.23%) |
Jul 20, 2023 | 12.56 | 12.58 | 12.05 | 12.12 | 717,510 | -0.48(-3.84%) |
Jul 19, 2023 | 12.73 | 12.85 | 12.47 | 12.61 | 599,582 | -0.04(-0.31%) |
Jul 18, 2023 | 12.35 | 12.70 | 12.21 | 12.64 | 913,681 | +0.23(+1.87%) |
Jul 17, 2023 | 12.61 | 12.86 | 12.38 | 12.41 | 795,280 | -0.34(-2.66%) |
Jul 14, 2023 | 13.13 | 13.14 | 12.71 | 12.75 | 649,493 | -0.45(-3.37%) |
Jul 13, 2023 | 13.33 | 13.48 | 13.13 | 13.20 | 681,305 | -0.08(-0.58%) |
Jul 12, 2023 | 13.61 | 13.78 | 13.15 | 13.27 | 729,320 | -0.02(-0.15%) |
Jul 11, 2023 | 13.07 | 13.35 | 13.07 | 13.29 | 647,365 | +0.26(+2.00%) |
Jul 10, 2023 | 13.19 | 13.38 | 12.91 | 13.03 | 703,562 | -0.26(-1.96%) |
Jul 07, 2023 | 13.82 | 13.93 | 13.24 | 13.29 | 998,912 | -0.51(-3.71%) |
Jul 06, 2023 | 13.91 | 14.02 | 13.45 | 13.81 | 765,340 | -0.38(-2.66%) |
Jul 05, 2023 | 14.31 | 14.31 | 13.94 | 14.18 | 864,823 | -0.28(-1.94%) |
Jul 03, 2023 | 14.24 | 14.60 | 14.24 | 14.46 | 413,952 | +0.25(+1.77%) |
Jun 30, 2023 | 14.06 | 14.27 | 13.73 | 14.21 | 596,373 | +0.31(+2.23%) |
Jun 29, 2023 | 13.68 | 14.02 | 13.64 | 13.90 | 659,759 | +0.31(+2.26%) |
Jun 28, 2023 | 13.55 | 13.61 | 13.28 | 13.59 | 580,174 | +0.09(+0.64%) |
Jun 27, 2023 | 13.13 | 13.60 | 12.99 | 13.51 | 826,911 | +0.41(+3.15%) |
Jun 26, 2023 | 12.97 | 13.43 | 12.97 | 13.10 | 656,868 | +0.19(+1.49%) |
Jun 23, 2023 | 13.00 | 13.23 | 12.80 | 12.90 | 1,418,800 | -0.45(-3.38%) |
Jun 22, 2023 | 13.46 | 13.51 | 13.15 | 13.35 | 631,261 | -0.18(-1.35%) |
Jun 21, 2023 | 13.22 | 13.69 | 13.07 | 13.54 | 564,781 | +0.25(+1.88%) |
Jun 20, 2023 | 13.54 | 13.55 | 13.13 | 13.29 | 998,165 | -0.30(-2.19%) |
Jun 16, 2023 | 14.36 | 14.36 | 13.55 | 13.59 | 1,338,932 | -0.62(-4.39%) |
Jun 15, 2023 | 14.08 | 14.21 | 13.67 | 14.21 | 644,497 | +0.00(+0.00%) |
Jun 14, 2023 | 14.25 | 14.47 | 13.98 | 14.21 | 980,418 | +0.24(+1.72%) |
Jun 13, 2023 | 13.86 | 14.07 | 13.63 | 13.97 | 767,148 | +0.15(+1.11%) |
Jun 12, 2023 | 13.89 | 14.00 | 13.65 | 13.82 | 623,126 | +0.00(+0.00%) |
Jun 09, 2023 | 14.13 | 14.18 | 13.59 | 13.82 | 798,454 | -0.36(-2.51%) |
Jun 08, 2023 | 14.99 | 15.13 | 14.15 | 14.17 | 961,805 | -0.95(-6.29%) |
Jun 07, 2023 | 14.06 | 15.18 | 13.96 | 15.12 | 1,158,477 | +1.26(+9.08%) |
Jun 06, 2023 | 13.11 | 14.04 | 13.11 | 13.86 | 867,536 | +0.71(+5.41%) |
Jun 05, 2023 | 13.38 | 13.61 | 13.09 | 13.15 | 1,066,046 | -0.42(-3.11%) |
Jun 02, 2023 | 12.95 | 13.70 | 12.78 | 13.58 | 1,103,999 | +0.95(+7.53%) |
Jun 01, 2023 | 12.74 | 12.81 | 12.30 | 12.62 | 1,097,913 | -0.23(-1.79%) |
May 31, 2023 | 13.40 | 13.58 | 12.74 | 12.86 | 852,875 | -0.75(-5.51%) |
May 30, 2023 | 13.99 | 14.13 | 13.54 | 13.60 | 518,654 | -0.19(-1.39%) |
May 26, 2023 | 13.62 | 14.04 | 13.60 | 13.80 | 657,082 | +0.06(+0.42%) |
May 25, 2023 | 13.65 | 13.82 | 13.46 | 13.74 | 700,938 | +0.04(+0.28%) |
May 24, 2023 | 14.19 | 14.29 | 13.61 | 13.70 | 1,103,462 | -0.45(-3.19%) |
May 23, 2023 | 13.93 | 14.39 | 13.88 | 14.15 | 766,512 | +0.13(+0.96%) |
May 22, 2023 | 14.07 | 14.19 | 13.81 | 14.02 | 1,007,610 | -0.09(-0.61%) |
May 19, 2023 | 14.99 | 15.03 | 13.76 | 14.10 | 1,153,723 | -1.09(-7.15%) |
May 18, 2023 | 15.14 | 15.44 | 15.05 | 15.19 | 579,321 | +0.00(+0.00%) |
May 17, 2023 | 14.84 | 15.36 | 14.84 | 15.19 | 716,770 | +0.31(+2.07%) |
May 16, 2023 | 15.03 | 15.30 | 14.84 | 14.88 | 820,406 | -0.40(-2.64%) |
May 15, 2023 | 15.17 | 15.58 | 14.96 | 15.29 | 960,604 | +0.20(+1.34%) |
May 12, 2023 | 15.37 | 15.58 | 15.00 | 15.08 | 1,068,218 | -0.32(-2.06%) |
May 11, 2023 | 16.20 | 16.24 | 15.31 | 15.40 | 1,120,221 | -0.75(-4.64%) |
May 10, 2023 | 15.13 | 17.15 | 15.13 | 16.15 | 3,029,259 | +1.64(+11.32%) |
May 09, 2023 | 14.79 | 14.92 | 14.46 | 14.51 | 1,515,819 | -0.48(-3.21%) |
May 08, 2023 | 14.56 | 14.99 | 14.55 | 14.99 | 1,453,145 | +0.59(+4.07%) |
May 05, 2023 | 13.81 | 14.45 | 13.58 | 14.40 | 1,147,243 | +0.84(+6.16%) |
May 04, 2023 | 14.42 | 14.44 | 13.39 | 13.57 | 1,266,620 | -1.08(-7.35%) |
May 03, 2023 | 15.35 | 15.42 | 14.63 | 14.64 | 1,373,523 | -0.73(-4.75%) |
May 02, 2023 | 15.60 | 15.72 | 15.06 | 15.37 | 803,213 | -0.38(-2.44%) |