Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.47 | 13.65 | 13.29 | 13.33 | 655,931 | +0.01(+0.08%) |
Mar 27, 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 1,005,298 | +0.02(+0.15%) |
Mar 26, 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 623,850 | -0.23(-1.70%) |
Mar 25, 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 527,379 | +0.26(+1.96%) |
Mar 22, 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 621,597 | -0.27(-1.99%) |
Mar 21, 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 690,316 | -0.31(-2.24%) |
Mar 20, 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 748,020 | +0.41(+3.05%) |
Mar 19, 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 1,040,967 | -0.14(-1.03%) |
Mar 18, 2024 | 13.73 | 13.98 | 13.55 | 13.58 | 605,665 | -0.15(-1.09%) |
Mar 15, 2024 | 13.67 | 13.83 | 13.57 | 13.73 | 851,159 | +0.00(+0.00%) |
Mar 14, 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 481,787 | +0.00(+0.00%) |
Mar 13, 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 788,635 | -0.04(-0.29%) |
Mar 12, 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 931,632 | -0.05(-0.36%) |
Mar 11, 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 699,613 | -0.03(-0.22%) |
Mar 08, 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 607,895 | -0.05(-0.36%) |
Mar 07, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 544,248 | -0.06(-0.43%) |
Mar 06, 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 925,810 | -0.07(-0.50%) |
Mar 05, 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 658,379 | -0.04(-0.28%) |
Mar 04, 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 992,933 | +0.01(+0.07%) |
Mar 01, 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 500,132 | -0.05(-0.35%) |
Feb 29, 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 867,082 | +0.16(+1.15%) |
Feb 28, 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 494,814 | -0.04(-0.29%) |
Feb 27, 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 493,012 | +0.08(+0.58%) |
Feb 26, 2024 | 13.95 | 14.05 | 13.88 | 13.91 | 501,139 | -0.07(-0.50%) |
Feb 23, 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 868,951 | +0.01(+0.07%) |
Feb 22, 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 1,004,198 | -0.07(-0.50%) |
Feb 21, 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 768,018 | +0.09(+0.65%) |
Feb 20, 2024 | 13.98 | 14.03 | 13.90 | 13.95 | 681,895 | -0.05(-0.36%) |
Feb 16, 2024 | 14.05 | 14.06 | 13.97 | 14.00 | 576,644 | -0.15(-1.06%) |
Feb 15, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 951,121 | +0.13(+0.93%) |
Feb 14, 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 541,504 | +0.11(+0.79%) |
Feb 13, 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 1,004,494 | -0.14(-1.00%) |
Feb 12, 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 898,002 | -0.04(-0.28%) |
Feb 09, 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 544,154 | +0.07(+0.50%) |
Feb 08, 2024 | 14.10 | 14.22 | 13.75 | 14.02 | 846,796 | +0.02(+0.14%) |
Feb 07, 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 557,330 | -0.08(-0.57%) |
Feb 06, 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 794,398 | +0.12(+0.86%) |
Feb 05, 2024 | 14.01 | 14.05 | 13.85 | 13.96 | 617,131 | -0.05(-0.36%) |
Feb 02, 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 562,669 | -0.16(-1.13%) |
Feb 01, 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 721,498 | -0.08(-0.56%) |
Jan 31, 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 880,897 | -0.27(-1.86%) |
Jan 30, 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 614,752 | -0.20(-1.36%) |
Jan 29, 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 1,174,405 | +0.04(+0.27%) |
Jan 26, 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 1,552,616 | -0.01(-0.07%) |
Jan 25, 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 2,407,682 | +0.46(+3.23%) |
Jan 24, 2024 | 14.26 | 14.32 | 14.09 | 14.23 | 1,092,536 | +0.19(+1.35%) |
Jan 23, 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 866,647 | -0.04(-0.28%) |
Jan 22, 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 1,947,851 | +0.17(+1.22%) |
Jan 19, 2024 | 13.77 | 14.15 | 13.57 | 13.91 | 2,602,140 | +0.19(+1.38%) |
Jan 18, 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 1,783,265 | +0.27(+2.01%) |
Jan 17, 2024 | 13.06 | 13.54 | 13.05 | 13.45 | 3,214,565 | -0.02(-0.15%) |
Jan 16, 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 9,948,053 | -0.27(-1.97%) |
Jan 12, 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 726,555 | -0.06(-0.43%) |
Jan 11, 2024 | 13.76 | 13.82 | 13.68 | 13.80 | 734,406 | +0.04(+0.29%) |
Jan 10, 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 1,141,199 | -0.04(-0.29%) |
Jan 09, 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 1,006,466 | -0.11(-0.79%) |
Jan 08, 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 1,015,901 | +0.06(+0.43%) |
Jan 05, 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 1,052,977 | +0.00(+0.00%) |
Jan 04, 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 1,654,607 | +0.00(+0.00%) |
Jan 03, 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 1,904,218 | -0.18(-1.28%) |
Jan 02, 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 1,092,915 | -0.17(-1.20%) |
Dec 29, 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 1,089,224 | -0.49(-3.34%) |
Dec 28, 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 660,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.40 | 14.69 | 14.38 | 14.64 | 1,132,648 | +0.24(+1.67%) |
Dec 26, 2023 | 14.24 | 14.55 | 14.23 | 14.40 | 1,185,746 | +0.11(+0.77%) |
Dec 22, 2023 | 13.92 | 14.34 | 13.88 | 14.29 | 1,899,377 | +0.33(+2.36%) |
Dec 21, 2023 | 13.83 | 13.98 | 13.72 | 13.96 | 1,405,024 | +0.23(+1.68%) |
Dec 20, 2023 | 13.51 | 13.99 | 13.49 | 13.73 | 1,774,479 | +0.19(+1.40%) |
Dec 19, 2023 | 13.80 | 13.95 | 13.54 | 13.54 | 1,107,670 | -0.21(-1.53%) |
Dec 18, 2023 | 13.52 | 13.75 | 13.37 | 13.75 | 1,690,206 | +0.23(+1.70%) |
Dec 15, 2023 | 13.55 | 13.76 | 13.52 | 13.52 | 3,362,508 | -0.10(-0.73%) |
Dec 14, 2023 | 13.95 | 14.14 | 13.52 | 13.62 | 2,338,835 | -0.33(-2.37%) |
Dec 13, 2023 | 13.40 | 13.95 | 13.30 | 13.95 | 2,941,891 | +0.57(+4.26%) |
Dec 12, 2023 | 13.33 | 13.60 | 13.30 | 13.38 | 1,943,282 | +0.05(+0.38%) |
Dec 11, 2023 | 13.34 | 13.60 | 13.06 | 13.33 | 3,521,721 | +0.02(+0.15%) |
Dec 08, 2023 | 13.76 | 13.89 | 13.27 | 13.31 | 15,618,440 | -0.45(-3.27%) |
Dec 07, 2023 | 13.90 | 14.00 | 13.70 | 13.76 | 3,499,430 | -0.10(-0.72%) |
Dec 06, 2023 | 13.98 | 14.08 | 13.78 | 13.86 | 5,193,652 | -0.03(-0.22%) |
Dec 05, 2023 | 14.00 | 14.15 | 13.69 | 13.89 | 10,536,621 | -0.33(-2.32%) |
Dec 04, 2023 | 13.59 | 14.25 | 13.22 | 14.22 | 35,525,604 | +9.36(+192.59%) |
Dec 01, 2023 | 4.500 | 4.860 | 4.405 | 4.860 | 3,609,014 | +0.37(+8.24%) |
Nov 30, 2023 | 4.560 | 4.580 | 4.380 | 4.490 | 2,361,922 | +0.01(+0.22%) |
Nov 29, 2023 | 4.560 | 4.790 | 4.480 | 4.480 | 2,462,399 | +0.00(+0.00%) |
Nov 28, 2023 | 4.360 | 4.550 | 4.280 | 4.480 | 2,731,967 | +0.08(+1.82%) |
Nov 27, 2023 | 4.820 | 4.840 | 4.220 | 4.400 | 6,921,896 | -0.64(-12.70%) |
Nov 24, 2023 | 4.870 | 5.120 | 4.773 | 5.040 | 1,909,716 | +0.19(+3.92%) |
Nov 22, 2023 | 4.800 | 5.100 | 4.790 | 4.850 | 3,048,061 | +0.19(+4.08%) |
Nov 21, 2023 | 4.970 | 5.010 | 4.570 | 4.660 | 2,188,584 | -0.41(-8.09%) |
Nov 20, 2023 | 4.730 | 5.110 | 4.595 | 5.070 | 2,489,788 | +0.37(+7.87%) |
Nov 17, 2023 | 4.550 | 4.715 | 4.470 | 4.700 | 2,243,622 | +0.24(+5.38%) |
Nov 16, 2023 | 4.780 | 4.800 | 4.399 | 4.460 | 1,849,499 | -0.29(-6.11%) |
Nov 15, 2023 | 4.560 | 5.120 | 4.560 | 4.750 | 3,078,434 | +0.17(+3.71%) |
Nov 14, 2023 | 4.250 | 4.590 | 4.250 | 4.580 | 2,491,962 | +0.49(+11.98%) |
Nov 13, 2023 | 4.050 | 4.160 | 3.940 | 4.090 | 1,183,111 | -0.01(-0.24%) |
Nov 10, 2023 | 4.070 | 4.120 | 3.885 | 4.100 | 2,027,967 | +0.04(+0.99%) |
Nov 09, 2023 | 4.310 | 4.335 | 4.040 | 4.060 | 1,771,579 | -0.21(-4.92%) |
Nov 08, 2023 | 4.320 | 4.450 | 4.220 | 4.270 | 1,687,609 | -0.02(-0.47%) |
Nov 07, 2023 | 4.300 | 4.360 | 4.205 | 4.290 | 1,794,512 | +0.02(+0.47%) |
Nov 06, 2023 | 4.550 | 4.600 | 4.140 | 4.270 | 2,060,482 | -0.26(-5.74%) |
Nov 03, 2023 | 4.440 | 4.695 | 4.430 | 4.530 | 3,545,279 | +0.18(+4.14%) |
Nov 02, 2023 | 4.060 | 4.460 | 4.060 | 4.350 | 3,511,737 | +0.38(+9.57%) |
Nov 01, 2023 | 4.210 | 4.210 | 3.920 | 3.970 | 3,357,730 | -0.24(-5.70%) |
Oct 31, 2023 | 4.250 | 4.350 | 4.040 | 4.210 | 3,408,915 | -0.12(-2.77%) |
Oct 30, 2023 | 3.980 | 4.410 | 3.950 | 4.330 | 3,802,164 | +0.42(+10.74%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.855 | 3.910 | 3,188,423 | -0.19(-4.63%) |
Oct 26, 2023 | 4.050 | 4.220 | 3.880 | 4.100 | 4,537,763 | -0.03(-0.73%) |
Oct 25, 2023 | 3.870 | 4.190 | 3.700 | 4.130 | 4,680,361 | -0.17(-3.95%) |
Oct 24, 2023 | 4.200 | 4.390 | 4.200 | 4.300 | 2,399,129 | +0.12(+2.87%) |
Oct 23, 2023 | 4.350 | 4.350 | 4.130 | 4.180 | 2,315,124 | -0.06(-1.42%) |
Oct 20, 2023 | 4.320 | 4.375 | 4.200 | 4.240 | 2,828,289 | -0.10(-2.30%) |
Oct 19, 2023 | 4.300 | 4.530 | 4.300 | 4.340 | 2,736,450 | +0.04(+0.93%) |
Oct 18, 2023 | 4.700 | 4.700 | 4.270 | 4.300 | 3,463,013 | -0.44(-9.28%) |
Oct 17, 2023 | 4.710 | 4.870 | 4.640 | 4.740 | 2,492,149 | +0.03(+0.64%) |
Oct 16, 2023 | 4.950 | 5.035 | 4.700 | 4.710 | 2,570,854 | -0.20(-4.07%) |
Oct 13, 2023 | 4.950 | 4.970 | 4.780 | 4.910 | 1,912,037 | -0.04(-0.81%) |
Oct 12, 2023 | 5.450 | 5.450 | 4.880 | 4.950 | 2,919,074 | -0.45(-8.33%) |
Oct 11, 2023 | 5.440 | 5.685 | 5.355 | 5.400 | 2,258,251 | +0.02(+0.37%) |
Oct 10, 2023 | 4.980 | 5.470 | 4.960 | 5.380 | 2,886,116 | +0.47(+9.57%) |
Oct 09, 2023 | 5.110 | 5.130 | 4.810 | 4.910 | 3,320,572 | -0.38(-7.27%) |
Oct 06, 2023 | 5.090 | 5.410 | 5.085 | 5.295 | 2,252,791 | +0.08(+1.44%) |
Oct 05, 2023 | 5.530 | 5.530 | 4.974 | 5.220 | 4,017,923 | -0.39(-6.95%) |
Oct 04, 2023 | 5.590 | 5.670 | 5.325 | 5.610 | 3,298,389 | +0.10(+1.81%) |
Oct 03, 2023 | 5.740 | 5.890 | 5.495 | 5.510 | 3,562,413 | -0.28(-4.84%) |
Oct 02, 2023 | 6.320 | 6.347 | 5.705 | 5.790 | 14,943,274 | -0.54(-8.53%) |
Sep 29, 2023 | 6.350 | 6.580 | 6.170 | 6.330 | 5,400,235 | -0.20(-3.06%) |
Sep 28, 2023 | 6.340 | 6.620 | 6.340 | 6.530 | 1,864,771 | +0.20(+3.16%) |
Sep 27, 2023 | 6.460 | 6.500 | 6.250 | 6.330 | 1,903,909 | -0.03(-0.47%) |
Sep 26, 2023 | 6.500 | 6.705 | 6.275 | 6.360 | 2,159,647 | -0.20(-3.05%) |
Sep 25, 2023 | 6.750 | 6.630 | 6.490 | 6.560 | 2,852,252 | -0.26(-3.81%) |
Sep 22, 2023 | 7.330 | 7.370 | 6.785 | 6.820 | 2,442,227 | -0.47(-6.45%) |
Sep 21, 2023 | 7.560 | 7.650 | 7.280 | 7.290 | 1,753,247 | -0.35(-4.58%) |
Sep 20, 2023 | 7.740 | 7.880 | 7.610 | 7.640 | 1,122,421 | -0.01(-0.13%) |
Sep 19, 2023 | 7.730 | 7.820 | 7.605 | 7.650 | 1,635,539 | -0.08(-1.03%) |
Sep 18, 2023 | 7.890 | 7.945 | 7.700 | 7.730 | 1,295,584 | -0.21(-2.64%) |
Sep 15, 2023 | 8.170 | 8.210 | 7.915 | 7.940 | 2,567,037 | -0.18(-2.22%) |
Sep 14, 2023 | 7.740 | 8.140 | 7.650 | 8.120 | 2,045,135 | +0.49(+6.42%) |
Sep 13, 2023 | 7.720 | 7.910 | 7.480 | 7.630 | 1,861,509 | -0.28(-3.54%) |
Sep 12, 2023 | 7.520 | 7.960 | 7.450 | 7.910 | 1,827,723 | +0.38(+5.05%) |
Sep 11, 2023 | 7.610 | 7.735 | 7.340 | 7.530 | 1,518,484 | -0.08(-1.05%) |
Sep 08, 2023 | 7.680 | 7.815 | 7.490 | 7.610 | 2,083,823 | -0.04(-0.52%) |
Sep 07, 2023 | 7.560 | 7.780 | 7.500 | 7.650 | 1,494,944 | +0.07(+0.92%) |
Sep 06, 2023 | 7.800 | 7.970 | 7.461 | 7.580 | 2,194,909 | -0.31(-3.93%) |
Sep 05, 2023 | 8.160 | 8.160 | 7.735 | 7.890 | 2,190,372 | -0.46(-5.51%) |
Sep 01, 2023 | 8.630 | 8.770 | 8.330 | 8.350 | 1,252,983 | -0.23(-2.68%) |
Aug 31, 2023 | 8.880 | 8.880 | 8.580 | 8.580 | 1,172,831 | -0.19(-2.17%) |
Aug 30, 2023 | 9.180 | 9.180 | 8.750 | 8.770 | 1,387,910 | -0.39(-4.26%) |
Aug 29, 2023 | 8.920 | 9.410 | 8.860 | 9.160 | 942,067 | +0.22(+2.46%) |
Aug 28, 2023 | 8.870 | 9.010 | 8.790 | 8.940 | 825,217 | +0.15(+1.71%) |
Aug 25, 2023 | 8.850 | 9.070 | 8.780 | 8.790 | 893,076 | -0.05(-0.57%) |
Aug 24, 2023 | 9.200 | 9.230 | 8.825 | 8.840 | 1,109,548 | -0.35(-3.81%) |
Aug 23, 2023 | 9.090 | 9.320 | 8.985 | 9.190 | 757,640 | +0.12(+1.32%) |
Aug 22, 2023 | 9.310 | 9.400 | 8.850 | 9.070 | 931,885 | -0.14(-1.52%) |
Aug 21, 2023 | 9.070 | 9.310 | 9.070 | 9.210 | 704,871 | +0.15(+1.66%) |
Aug 18, 2023 | 9.100 | 9.279 | 9.045 | 9.060 | 854,517 | -0.24(-2.58%) |
Aug 17, 2023 | 9.210 | 9.340 | 8.970 | 9.300 | 1,168,353 | +0.00(+0.00%) |
Aug 16, 2023 | 9.510 | 9.730 | 9.290 | 9.300 | 885,874 | -0.22(-2.31%) |
Aug 15, 2023 | 9.910 | 10.00 | 9.450 | 9.520 | 1,417,020 | -0.61(-6.02%) |
Aug 14, 2023 | 9.340 | 10.23 | 9.280 | 10.13 | 1,788,046 | +0.55(+5.74%) |
Aug 11, 2023 | 9.900 | 9.975 | 9.550 | 9.580 | 1,435,397 | -0.42(-4.20%) |
Aug 10, 2023 | 10.56 | 10.63 | 9.970 | 10.00 | 1,694,495 | -0.62(-5.84%) |
Aug 09, 2023 | 11.14 | 11.14 | 10.54 | 10.62 | 1,166,683 | -0.46(-4.15%) |
Aug 08, 2023 | 10.51 | 11.12 | 10.41 | 11.08 | 966,878 | +0.37(+3.45%) |
Aug 07, 2023 | 10.49 | 10.74 | 10.33 | 10.71 | 1,047,807 | +0.24(+2.29%) |
Aug 04, 2023 | 10.27 | 10.55 | 10.25 | 10.47 | 932,065 | +0.19(+1.85%) |
Aug 03, 2023 | 10.77 | 10.80 | 10.22 | 10.28 | 1,579,083 | -0.73(-6.63%) |
Aug 02, 2023 | 10.90 | 11.03 | 10.74 | 11.01 | 1,059,992 | -0.13(-1.17%) |
Aug 01, 2023 | 11.39 | 11.39 | 10.88 | 11.14 | 1,100,380 | -0.45(-3.88%) |
Jul 31, 2023 | 11.07 | 11.61 | 10.97 | 11.59 | 1,386,219 | +0.51(+4.60%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.71 | 11.08 | 1,374,291 | +0.38(+3.55%) |
Jul 27, 2023 | 11.38 | 11.38 | 10.54 | 10.70 | 1,798,778 | -0.74(-6.47%) |
Jul 26, 2023 | 10.76 | 11.53 | 10.57 | 11.44 | 1,879,074 | +0.73(+6.82%) |
Jul 25, 2023 | 11.00 | 11.04 | 10.54 | 10.71 | 1,934,599 | -0.55(-4.88%) |
Jul 24, 2023 | 11.50 | 11.62 | 11.22 | 11.26 | 1,477,169 | -0.30(-2.60%) |
Jul 21, 2023 | 11.95 | 12.02 | 11.50 | 11.56 | 1,886,725 | -0.27(-2.28%) |
Jul 20, 2023 | 12.00 | 12.00 | 11.51 | 11.83 | 1,670,440 | -0.17(-1.42%) |
Jul 19, 2023 | 11.53 | 12.03 | 11.36 | 12.00 | 1,681,662 | +0.55(+4.80%) |
Jul 18, 2023 | 10.87 | 11.46 | 10.86 | 11.45 | 1,197,115 | +0.53(+4.85%) |
Jul 17, 2023 | 10.83 | 11.12 | 10.76 | 10.92 | 1,331,762 | +0.03(+0.28%) |
Jul 14, 2023 | 11.24 | 11.24 | 10.72 | 10.89 | 1,690,660 | -0.39(-3.46%) |
Jul 13, 2023 | 12.09 | 12.10 | 11.21 | 11.28 | 1,710,211 | -0.50(-4.24%) |
Jul 12, 2023 | 12.47 | 12.64 | 11.75 | 11.78 | 1,170,181 | -0.40(-3.28%) |
Jul 11, 2023 | 12.45 | 12.60 | 12.16 | 12.18 | 1,192,736 | -0.22(-1.77%) |
Jul 10, 2023 | 11.63 | 12.50 | 11.54 | 12.40 | 2,152,800 | +0.74(+6.35%) |
Jul 07, 2023 | 10.49 | 11.88 | 10.48 | 11.66 | 2,714,512 | +1.20(+11.47%) |
Jul 06, 2023 | 10.73 | 10.80 | 10.29 | 10.46 | 1,100,821 | -0.54(-4.91%) |
Jul 05, 2023 | 10.92 | 11.20 | 10.59 | 11.00 | 1,066,565 | -0.06(-0.54%) |
Jul 03, 2023 | 10.78 | 11.08 | 10.78 | 11.06 | 595,097 | +0.29(+2.69%) |
Jun 30, 2023 | 10.82 | 10.90 | 10.57 | 10.77 | 1,105,619 | +0.07(+0.65%) |
Jun 29, 2023 | 10.42 | 10.88 | 10.42 | 10.70 | 1,210,787 | +0.28(+2.69%) |
Jun 28, 2023 | 10.29 | 10.54 | 10.07 | 10.42 | 1,353,405 | +0.17(+1.66%) |
Jun 27, 2023 | 8.680 | 10.29 | 8.650 | 10.25 | 3,185,487 | +1.64(+19.12%) |
Jun 26, 2023 | 9.640 | 9.695 | 8.600 | 8.605 | 1,629,951 | -1.11(-11.38%) |
Jun 23, 2023 | 9.620 | 9.755 | 9.490 | 9.710 | 2,522,333 | -0.12(-1.22%) |
Jun 22, 2023 | 9.800 | 9.860 | 9.520 | 9.830 | 925,724 | -0.02(-0.20%) |
Jun 21, 2023 | 9.800 | 10.02 | 9.770 | 9.850 | 1,193,424 | +0.02(+0.20%) |
Jun 20, 2023 | 9.760 | 9.855 | 9.540 | 9.830 | 1,577,374 | +0.00(+0.00%) |
Jun 16, 2023 | 9.930 | 9.970 | 9.755 | 9.830 | 1,805,441 | +0.00(+0.00%) |
Jun 15, 2023 | 9.620 | 9.880 | 9.558 | 9.830 | 1,169,883 | +1.71(+21.06%) |
May 08, 2023 | 8.160 | 8.320 | 8.030 | 8.120 | 850,738 | -0.01(-0.12%) |
May 05, 2023 | 7.860 | 8.175 | 7.825 | 8.130 | 1,151,101 | +0.40(+5.17%) |
May 04, 2023 | 8.100 | 8.120 | 7.540 | 7.730 | 1,357,526 | -0.37(-4.57%) |
May 03, 2023 | 8.010 | 8.395 | 7.980 | 8.100 | 915,811 | +0.09(+1.12%) |
May 02, 2023 | 8.190 | 8.190 | 7.789 | 8.010 | 1,223,381 | -0.21(-2.55%) |
May 01, 2023 | 8.250 | 8.410 | 8.140 | 8.220 | 1,318,197 | -0.11(-1.32%) |
Apr 28, 2023 | 7.940 | 8.385 | 7.860 | 8.330 | 1,415,465 | +0.49(+6.25%) |
Apr 27, 2023 | 7.970 | 8.160 | 7.685 | 7.840 | 1,674,622 | -0.07(-0.88%) |
Apr 26, 2023 | 8.270 | 8.750 | 7.805 | 7.910 | 1,779,677 | -0.24(-2.94%) |
Apr 25, 2023 | 8.270 | 8.340 | 7.990 | 8.150 | 1,627,666 | -0.21(-2.51%) |
Apr 24, 2023 | 8.480 | 8.510 | 8.220 | 8.360 | 692,889 | -0.08(-0.95%) |
Apr 21, 2023 | 8.510 | 8.540 | 8.285 | 8.440 | 865,254 | -0.06(-0.71%) |
Apr 20, 2023 | 8.600 | 8.910 | 8.455 | 8.500 | 1,250,947 | -0.20(-2.30%) |
Apr 19, 2023 | 8.380 | 8.770 | 8.270 | 8.700 | 1,176,798 | +0.27(+3.20%) |
Apr 18, 2023 | 8.500 | 8.520 | 8.160 | 8.430 | 825,555 | +0.00(+0.00%) |
Apr 17, 2023 | 8.260 | 8.510 | 8.190 | 8.430 | 897,832 | +0.22(+2.68%) |
Apr 14, 2023 | 8.680 | 8.700 | 8.175 | 8.210 | 851,661 | -0.44(-5.09%) |
Apr 13, 2023 | 8.860 | 8.940 | 8.580 | 8.650 | 809,369 | -0.04(-0.46%) |
Apr 12, 2023 | 9.080 | 9.090 | 8.570 | 8.690 | 997,451 | -0.36(-3.98%) |
Apr 11, 2023 | 8.750 | 9.100 | 8.740 | 9.050 | 881,659 | +0.31(+3.55%) |
Apr 10, 2023 | 8.510 | 8.790 | 8.467 | 8.740 | 934,180 | +0.22(+2.58%) |
Apr 06, 2023 | 8.780 | 8.800 | 8.460 | 8.520 | 808,186 | -0.18(-2.07%) |
Apr 05, 2023 | 8.860 | 8.860 | 8.570 | 8.700 | 850,251 | -0.21(-2.36%) |
Apr 04, 2023 | 8.950 | 9.000 | 8.705 | 8.910 | 930,276 | -0.01(-0.11%) |