Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.88 | 17.92 | 17.20 | 17.27 | 30,750 | -1.37(-7.35%) |
Apr 29, 2024 | 18.45 | 18.66 | 18.25 | 18.64 | 14,643 | +0.00(+0.00%) |
Apr 26, 2024 | 18.59 | 18.78 | 18.45 | 18.64 | 31,086 | -0.22(-1.17%) |
Apr 25, 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 22,038 | +0.20(+1.07%) |
Apr 24, 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 24,222 | -0.64(-3.32%) |
Apr 23, 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 27,345 | +0.10(+0.52%) |
Apr 22, 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 46,940 | +0.52(+2.78%) |
Apr 19, 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 40,165 | +0.26(+1.41%) |
Apr 18, 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 25,362 | +0.54(+3.02%) |
Apr 17, 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 63,992 | -0.41(-2.24%) |
Apr 16, 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 22,961 | -0.21(-1.14%) |
Apr 15, 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 67,305 | -0.88(-4.54%) |
Apr 12, 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 46,891 | -1.46(-7.01%) |
Apr 11, 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 28,826 | +0.05(+0.24%) |
Apr 10, 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 18,945 | +0.19(+0.92%) |
Apr 09, 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 32,041 | -1.07(-4.94%) |
Apr 08, 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 107,848 | +1.85(+9.33%) |
Apr 05, 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 35,593 | -0.31(-1.54%) |
Apr 04, 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 28,701 | +0.53(+2.70%) |
Apr 03, 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 21,227 | +0.10(+0.51%) |
Apr 02, 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 39,932 | -1.19(-5.75%) |
Apr 01, 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 45,688 | -0.47(-2.22%) |
Mar 28, 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 28,969 | +0.59(+2.87%) |
Mar 27, 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 39,481 | -0.37(-1.77%) |
Mar 26, 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 40,616 | -0.48(-2.24%) |
Mar 25, 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 65,401 | +1.97(+10.13%) |
Mar 22, 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 34,528 | -0.52(-2.60%) |
Mar 21, 2024 | 20.64 | 20.67 | 19.86 | 19.97 | 53,108 | +0.05(+0.25%) |
Mar 20, 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 87,126 | +0.36(+1.83%) |
Mar 19, 2024 | 19.42 | 19.76 | 18.88 | 19.56 | 121,315 | -0.82(-4.01%) |
Mar 18, 2024 | 20.77 | 20.93 | 20.23 | 20.38 | 82,056 | -0.94(-4.39%) |
Mar 15, 2024 | 20.92 | 21.88 | 20.92 | 21.31 | 83,813 | -0.32(-1.47%) |
Mar 14, 2024 | 22.64 | 22.64 | 21.32 | 21.63 | 88,783 | -1.33(-5.81%) |
Mar 13, 2024 | 22.87 | 22.97 | 22.56 | 22.97 | 58,539 | +0.41(+1.81%) |
Mar 12, 2024 | 22.88 | 22.99 | 21.72 | 22.56 | 113,838 | -0.32(-1.39%) |
Mar 11, 2024 | 23.03 | 23.15 | 22.67 | 22.88 | 191,850 | +0.68(+3.05%) |
Mar 08, 2024 | 22.11 | 22.51 | 21.37 | 22.20 | 103,299 | +0.29(+1.32%) |
Mar 07, 2024 | 21.60 | 21.93 | 21.30 | 21.91 | 92,543 | +0.33(+1.52%) |
Mar 06, 2024 | 21.51 | 21.73 | 20.96 | 21.58 | 167,881 | +2.15(+11.07%) |
Mar 05, 2024 | 21.45 | 21.87 | 18.52 | 19.43 | 186,589 | -1.48(-7.09%) |
Mar 04, 2024 | 20.20 | 21.01 | 20.20 | 20.92 | 124,125 | +1.11(+5.58%) |
Mar 01, 2024 | 19.80 | 19.87 | 19.31 | 19.81 | 100,359 | +0.32(+1.63%) |
Feb 29, 2024 | 19.95 | 20.01 | 19.11 | 19.49 | 99,222 | +0.60(+3.16%) |
Feb 28, 2024 | 19.08 | 20.07 | 18.63 | 18.90 | 172,121 | +0.64(+3.49%) |
Feb 27, 2024 | 18.34 | 18.41 | 18.08 | 18.26 | 71,145 | +0.49(+2.75%) |
Feb 26, 2024 | 16.85 | 17.81 | 16.73 | 17.77 | 85,845 | +1.24(+7.53%) |
Feb 23, 2024 | 16.58 | 16.58 | 16.32 | 16.53 | 37,109 | -0.32(-1.89%) |
Feb 22, 2024 | 16.51 | 16.87 | 16.43 | 16.84 | 62,252 | +0.52(+3.17%) |
Feb 21, 2024 | 16.32 | 16.51 | 16.27 | 16.33 | 42,802 | -0.46(-2.73%) |
Feb 20, 2024 | 16.84 | 16.84 | 16.34 | 16.78 | 73,718 | +0.59(+3.63%) |
Feb 16, 2024 | 16.37 | 16.44 | 16.12 | 16.20 | 48,509 | -0.15(-0.91%) |
Feb 15, 2024 | 16.48 | 16.58 | 16.26 | 16.35 | 121,387 | +0.19(+1.17%) |
Feb 14, 2024 | 16.08 | 16.21 | 16.00 | 16.16 | 87,365 | +0.77(+4.98%) |
Feb 13, 2024 | 15.20 | 15.40 | 15.15 | 15.39 | 89,859 | -0.15(-0.96%) |
Feb 12, 2024 | 14.78 | 15.57 | 14.78 | 15.54 | 59,976 | +0.83(+5.62%) |
Feb 09, 2024 | 14.54 | 14.88 | 14.54 | 14.71 | 73,596 | +0.50(+3.50%) |
Feb 08, 2024 | 14.12 | 14.29 | 14.07 | 14.22 | 57,688 | +0.22(+1.56%) |
Feb 07, 2024 | 13.56 | 14.05 | 13.56 | 14.00 | 38,191 | +0.33(+2.40%) |
Feb 06, 2024 | 13.51 | 13.71 | 13.51 | 13.67 | 33,556 | +0.39(+2.92%) |
Feb 05, 2024 | 13.59 | 13.59 | 13.25 | 13.28 | 64,579 | -0.13(-0.96%) |
Feb 02, 2024 | 13.37 | 13.53 | 13.29 | 13.41 | 15,256 | +0.02(+0.15%) |
Feb 01, 2024 | 13.23 | 13.48 | 13.23 | 13.39 | 30,384 | +0.07(+0.52%) |
Jan 31, 2024 | 13.42 | 13.65 | 13.29 | 13.32 | 54,863 | -0.44(-3.18%) |
Jan 30, 2024 | 13.57 | 13.78 | 13.51 | 13.76 | 130,579 | +0.30(+2.22%) |
Jan 29, 2024 | 13.05 | 13.49 | 13.03 | 13.46 | 52,082 | +0.29(+2.19%) |
Jan 26, 2024 | 13.03 | 13.23 | 12.97 | 13.17 | 39,284 | +0.51(+4.01%) |
Jan 25, 2024 | 12.63 | 12.71 | 12.49 | 12.66 | 27,713 | +0.07(+0.55%) |
Jan 24, 2024 | 12.66 | 12.80 | 12.57 | 12.59 | 37,766 | +0.09(+0.72%) |
Jan 23, 2024 | 12.41 | 12.65 | 12.34 | 12.50 | 82,439 | -0.57(-4.34%) |
Jan 22, 2024 | 13.19 | 13.30 | 12.88 | 13.07 | 117,958 | -0.63(-4.58%) |
Jan 19, 2024 | 13.64 | 13.84 | 13.31 | 13.70 | 136,979 | +0.19(+1.40%) |
Jan 18, 2024 | 13.98 | 14.06 | 13.38 | 13.51 | 98,527 | -0.56(-3.96%) |
Jan 17, 2024 | 14.08 | 14.19 | 13.94 | 14.07 | 205,737 | -0.20(-1.40%) |
Jan 16, 2024 | 14.05 | 14.31 | 13.84 | 14.27 | 136,734 | -0.05(-0.35%) |
Jan 12, 2024 | 15.11 | 15.11 | 14.23 | 14.32 | 112,881 | -0.56(-3.75%) |
Jan 11, 2024 | 15.23 | 15.56 | 14.65 | 14.87 | 607,957 | +0.42(+2.89%) |
Jan 10, 2024 | 14.11 | 14.54 | 13.97 | 14.46 | 298,783 | +0.59(+4.24%) |
Jan 09, 2024 | 13.96 | 13.97 | 13.83 | 13.87 | 84,797 | -0.34(-2.38%) |
Jan 08, 2024 | 13.71 | 14.28 | 13.61 | 14.21 | 77,857 | +0.77(+5.70%) |
Jan 05, 2024 | 13.40 | 13.53 | 13.19 | 13.44 | 43,628 | -0.14(-1.03%) |
Jan 04, 2024 | 13.32 | 13.74 | 13.27 | 13.58 | 57,363 | +0.39(+2.94%) |
Jan 03, 2024 | 13.02 | 13.38 | 12.98 | 13.19 | 63,747 | -0.78(-5.56%) |
Jan 02, 2024 | 14.24 | 14.28 | 13.95 | 13.97 | 90,252 | +0.65(+4.86%) |
Dec 29, 2023 | 13.64 | 13.75 | 13.23 | 13.32 | 73,740 | -0.30(-2.19%) |
Dec 28, 2023 | 13.74 | 13.77 | 13.59 | 13.62 | 93,821 | -0.17(-1.23%) |
Dec 27, 2023 | 13.55 | 13.82 | 13.54 | 13.79 | 67,376 | +0.63(+4.76%) |
Dec 26, 2023 | 13.36 | 13.36 | 12.98 | 13.16 | 71,828 | -0.55(-3.99%) |
Dec 22, 2023 | 13.60 | 13.84 | 13.60 | 13.71 | 119,752 | +0.23(+1.70%) |
Dec 21, 2023 | 13.52 | 13.52 | 13.35 | 13.48 | 125,189 | +0.19(+1.42%) |
Dec 20, 2023 | 13.77 | 14.43 | 13.17 | 13.29 | 326,491 | +0.30(+2.29%) |
Dec 19, 2023 | 13.17 | 13.21 | 12.84 | 12.99 | 95,939 | -0.01(-0.07%) |
Dec 18, 2023 | 12.84 | 13.01 | 12.79 | 13.00 | 113,852 | -0.25(-1.90%) |
Dec 15, 2023 | 13.29 | 13.29 | 13.11 | 13.25 | 42,750 | -0.24(-1.80%) |
Dec 14, 2023 | 13.44 | 13.64 | 13.35 | 13.49 | 60,078 | +0.08(+0.58%) |
Dec 13, 2023 | 12.98 | 13.43 | 12.98 | 13.42 | 38,468 | +0.48(+3.75%) |
Dec 12, 2023 | 13.08 | 13.10 | 12.79 | 12.93 | 45,118 | +0.05(+0.40%) |
Dec 11, 2023 | 13.18 | 13.19 | 12.76 | 12.88 | 110,706 | -1.15(-8.16%) |
Dec 08, 2023 | 13.86 | 14.04 | 13.84 | 14.02 | 33,023 | +0.26(+1.90%) |
Dec 07, 2023 | 13.56 | 13.87 | 13.51 | 13.76 | 59,028 | +0.19(+1.37%) |
Dec 06, 2023 | 13.74 | 13.74 | 13.56 | 13.58 | 92,513 | -0.05(-0.35%) |
Dec 05, 2023 | 13.25 | 13.78 | 13.18 | 13.62 | 107,384 | +0.43(+3.23%) |
Dec 04, 2023 | 13.18 | 13.26 | 13.05 | 13.20 | 149,736 | +0.86(+7.00%) |
Dec 01, 2023 | 12.20 | 12.43 | 12.17 | 12.33 | 68,729 | +0.31(+2.59%) |
Nov 30, 2023 | 12.00 | 12.03 | 11.92 | 12.02 | 51,075 | +0.09(+0.73%) |
Nov 29, 2023 | 12.07 | 12.09 | 11.92 | 11.94 | 74,308 | -0.30(-2.48%) |
Nov 28, 2023 | 11.91 | 12.29 | 11.91 | 12.24 | 135,004 | +0.50(+4.28%) |
Nov 27, 2023 | 11.78 | 11.86 | 11.70 | 11.74 | 106,065 | -0.56(-4.58%) |
Nov 24, 2023 | 12.32 | 12.52 | 12.28 | 12.30 | 45,269 | +0.11(+0.92%) |
Nov 22, 2023 | 11.87 | 12.20 | 11.77 | 12.19 | 49,450 | +0.36(+3.08%) |
Nov 21, 2023 | 11.85 | 11.98 | 11.60 | 11.82 | 166,195 | -0.23(-1.94%) |
Nov 20, 2023 | 11.88 | 12.17 | 11.84 | 12.06 | 100,179 | +0.42(+3.65%) |
Nov 17, 2023 | 11.60 | 11.68 | 11.46 | 11.63 | 78,806 | +0.05(+0.45%) |
Nov 16, 2023 | 11.88 | 11.94 | 11.46 | 11.58 | 73,117 | -0.55(-4.57%) |
Nov 15, 2023 | 11.83 | 12.22 | 11.74 | 12.13 | 143,383 | +0.60(+5.18%) |
Nov 14, 2023 | 12.01 | 12.01 | 11.29 | 11.54 | 243,448 | -0.59(-4.86%) |
Nov 13, 2023 | 12.10 | 12.25 | 11.95 | 12.13 | 92,106 | -0.11(-0.92%) |
Nov 10, 2023 | 12.18 | 12.32 | 12.13 | 12.24 | 136,595 | +0.30(+2.54%) |
Nov 09, 2023 | 11.76 | 12.22 | 11.67 | 11.94 | 267,855 | +0.57(+5.03%) |
Nov 08, 2023 | 11.35 | 11.42 | 11.24 | 11.36 | 41,560 | -0.08(-0.68%) |
Nov 07, 2023 | 11.11 | 11.48 | 11.06 | 11.44 | 66,272 | +0.16(+1.38%) |
Nov 06, 2023 | 11.32 | 11.43 | 11.23 | 11.29 | 113,050 | +0.34(+3.09%) |
Nov 03, 2023 | 10.82 | 11.01 | 10.82 | 10.95 | 63,825 | -0.09(-0.78%) |
Nov 02, 2023 | 11.16 | 11.16 | 10.85 | 11.03 | 72,164 | -0.03(-0.23%) |
Nov 01, 2023 | 11.03 | 11.14 | 10.78 | 11.06 | 120,491 | +0.10(+0.89%) |
Oct 31, 2023 | 10.85 | 11.00 | 10.81 | 10.96 | 81,296 | +0.05(+0.45%) |
Oct 30, 2023 | 10.90 | 11.05 | 10.78 | 10.91 | 86,146 | +0.21(+1.94%) |
Oct 27, 2023 | 10.90 | 10.90 | 10.57 | 10.71 | 148,758 | -0.12(-1.12%) |
Oct 26, 2023 | 10.94 | 10.95 | 10.74 | 10.83 | 129,834 | -0.25(-2.23%) |
Oct 25, 2023 | 10.98 | 11.19 | 10.92 | 11.07 | 221,539 | +0.32(+2.94%) |
Oct 24, 2023 | 10.97 | 11.01 | 10.60 | 10.76 | 466,575 | +0.74(+7.35%) |
Oct 23, 2023 | 9.779 | 10.04 | 9.718 | 10.02 | 287,805 | +0.57(+6.05%) |
Oct 20, 2023 | 9.424 | 9.519 | 9.385 | 9.450 | 149,184 | +0.27(+2.91%) |
Oct 19, 2023 | 9.112 | 9.242 | 9.095 | 9.183 | 80,568 | +0.16(+1.75%) |
Oct 18, 2023 | 9.077 | 9.080 | 8.991 | 9.025 | 36,561 | -0.10(-1.05%) |
Oct 17, 2023 | 9.051 | 9.154 | 9.008 | 9.121 | 54,450 | +0.03(+0.29%) |
Oct 16, 2023 | 9.389 | 9.441 | 8.887 | 9.095 | 221,598 | +0.53(+6.22%) |
Oct 13, 2023 | 8.601 | 8.601 | 8.523 | 8.562 | 53,649 | +0.04(+0.46%) |
Oct 12, 2023 | 8.549 | 8.558 | 8.480 | 8.523 | 62,800 | -0.04(-0.51%) |
Oct 11, 2023 | 8.679 | 8.688 | 8.488 | 8.566 | 90,500 | -0.20(-2.32%) |
Oct 10, 2023 | 8.774 | 8.844 | 8.739 | 8.770 | 104,923 | -0.08(-0.88%) |
Oct 09, 2023 | 8.800 | 8.878 | 8.740 | 8.848 | 115,911 | -0.14(-1.59%) |
Oct 06, 2023 | 8.792 | 9.012 | 8.792 | 8.991 | 186,708 | +0.17(+1.96%) |
Oct 05, 2023 | 8.999 | 9.043 | 8.783 | 8.818 | 73,208 | -0.06(-0.68%) |
Oct 04, 2023 | 8.835 | 8.939 | 8.766 | 8.878 | 114,517 | +0.13(+1.52%) |
Oct 03, 2023 | 8.826 | 8.852 | 8.731 | 8.745 | 173,087 | -0.23(-2.59%) |
Oct 02, 2023 | 9.147 | 9.225 | 8.870 | 8.978 | 515,058 | +0.33(+3.86%) |
Sep 29, 2023 | 8.688 | 8.696 | 8.558 | 8.644 | 169,229 | -0.09(-1.06%) |
Sep 28, 2023 | 8.532 | 8.809 | 8.514 | 8.737 | 116,734 | +0.30(+3.51%) |
Sep 27, 2023 | 8.601 | 8.610 | 8.393 | 8.441 | 90,089 | -0.00(-0.05%) |
Sep 26, 2023 | 8.419 | 8.454 | 8.393 | 8.445 | 117,695 | -0.04(-0.44%) |
Sep 25, 2023 | 8.419 | 8.497 | 8.462 | 8.482 | 80,055 | -0.05(-0.58%) |
Sep 22, 2023 | 8.566 | 8.601 | 8.532 | 8.532 | 47,277 | -0.03(-0.30%) |
Sep 21, 2023 | 8.549 | 8.601 | 8.488 | 8.558 | 240,146 | -0.12(-1.34%) |
Sep 20, 2023 | 8.714 | 8.800 | 8.636 | 8.674 | 113,494 | -0.10(-1.15%) |
Sep 19, 2023 | 8.754 | 8.875 | 8.677 | 8.775 | 195,580 | +0.13(+1.53%) |
Sep 18, 2023 | 8.806 | 8.832 | 8.582 | 8.643 | 207,031 | +0.13(+1.52%) |
Sep 15, 2023 | 8.514 | 8.548 | 8.445 | 8.514 | 82,835 | -0.09(-1.10%) |
Sep 14, 2023 | 8.608 | 8.660 | 8.557 | 8.608 | 193,925 | +0.18(+2.19%) |
Sep 13, 2023 | 8.428 | 8.522 | 8.402 | 8.423 | 151,275 | +0.02(+0.26%) |
Sep 12, 2023 | 8.419 | 8.574 | 8.350 | 8.402 | 719,661 | +0.36(+4.49%) |
Sep 11, 2023 | 8.273 | 8.299 | 8.023 | 8.041 | 431,781 | -0.31(-3.76%) |
Sep 08, 2023 | 8.342 | 8.367 | 8.299 | 8.354 | 299,491 | +0.01(+0.15%) |
Sep 07, 2023 | 8.256 | 8.367 | 8.238 | 8.342 | 100,221 | +0.07(+0.83%) |
Sep 06, 2023 | 8.264 | 8.393 | 8.135 | 8.273 | 367,909 | +0.00(+0.00%) |
Sep 05, 2023 | 8.299 | 8.342 | 8.247 | 8.273 | 99,440 | +0.03(+0.31%) |
Sep 01, 2023 | 8.376 | 8.385 | 8.152 | 8.247 | 618,373 | -0.18(-2.14%) |
Aug 31, 2023 | 8.754 | 8.772 | 8.359 | 8.428 | 692,625 | -0.33(-3.73%) |
Aug 30, 2023 | 8.849 | 8.849 | 8.711 | 8.754 | 469,803 | -0.24(-2.66%) |
Aug 29, 2023 | 8.385 | 9.081 | 8.385 | 8.993 | 1,086,184 | +0.62(+7.37%) |
Aug 28, 2023 | 8.410 | 8.453 | 8.359 | 8.376 | 75,445 | +0.00(+0.05%) |
Aug 25, 2023 | 8.453 | 8.479 | 8.307 | 8.372 | 197,413 | -0.02(-0.25%) |
Aug 24, 2023 | 8.496 | 8.501 | 8.333 | 8.393 | 51,395 | -0.20(-2.35%) |
Aug 23, 2023 | 8.333 | 8.643 | 8.333 | 8.595 | 91,481 | +0.28(+3.41%) |
Aug 22, 2023 | 8.393 | 8.402 | 8.299 | 8.312 | 133,416 | -0.12(-1.37%) |
Aug 21, 2023 | 8.402 | 8.453 | 8.333 | 8.428 | 144,846 | +0.03(+0.31%) |
Aug 18, 2023 | 8.462 | 8.505 | 8.264 | 8.402 | 425,384 | -0.58(-6.42%) |
Aug 17, 2023 | 9.202 | 9.203 | 8.918 | 8.978 | 413,975 | -0.42(-4.48%) |
Aug 16, 2023 | 9.408 | 9.451 | 9.348 | 9.399 | 111,094 | -0.03(-0.31%) |
Aug 15, 2023 | 9.502 | 9.537 | 9.391 | 9.429 | 259,685 | -0.05(-0.50%) |
Aug 14, 2023 | 9.468 | 9.614 | 9.460 | 9.477 | 109,379 | -0.02(-0.23%) |
Aug 11, 2023 | 9.520 | 9.568 | 9.460 | 9.498 | 98,000 | -0.02(-0.18%) |
Aug 10, 2023 | 9.580 | 9.623 | 9.485 | 9.515 | 89,468 | +0.00(+0.00%) |
Aug 09, 2023 | 9.709 | 9.717 | 9.511 | 9.515 | 135,646 | -0.19(-1.99%) |
Aug 08, 2023 | 9.554 | 9.752 | 9.511 | 9.709 | 146,015 | +0.28(+2.92%) |
Aug 07, 2023 | 9.408 | 9.442 | 9.262 | 9.434 | 184,676 | +0.06(+0.60%) |
Aug 04, 2023 | 9.460 | 9.502 | 9.356 | 9.377 | 118,122 | -0.11(-1.14%) |
Aug 03, 2023 | 9.434 | 9.537 | 9.434 | 9.485 | 98,413 | +0.05(+0.55%) |
Aug 02, 2023 | 9.528 | 9.554 | 9.348 | 9.434 | 193,313 | -0.06(-0.63%) |
Aug 01, 2023 | 9.348 | 9.511 | 9.227 | 9.494 | 195,325 | +0.04(+0.45%) |
Jul 31, 2023 | 9.554 | 9.563 | 9.434 | 9.451 | 72,104 | -0.07(-0.72%) |
Jul 28, 2023 | 9.502 | 9.597 | 9.477 | 9.520 | 109,039 | +0.08(+0.82%) |
Jul 27, 2023 | 9.571 | 9.571 | 9.411 | 9.442 | 196,790 | -0.09(-0.95%) |
Jul 26, 2023 | 9.485 | 9.563 | 9.477 | 9.533 | 120,875 | +0.05(+0.55%) |
Jul 25, 2023 | 9.451 | 9.528 | 9.451 | 9.480 | 109,666 | +0.03(+0.31%) |
Jul 24, 2023 | 9.494 | 9.502 | 9.356 | 9.451 | 452,736 | -0.25(-2.57%) |
Jul 21, 2023 | 9.709 | 9.778 | 9.674 | 9.700 | 260,675 | +0.03(+0.27%) |
Jul 20, 2023 | 9.829 | 9.855 | 9.606 | 9.674 | 181,240 | -0.09(-0.97%) |
Jul 19, 2023 | 9.726 | 9.786 | 9.666 | 9.769 | 182,158 | +0.11(+1.16%) |
Jul 18, 2023 | 9.674 | 9.769 | 9.588 | 9.657 | 274,512 | -0.07(-0.71%) |
Jul 17, 2023 | 9.838 | 9.872 | 9.653 | 9.726 | 544,793 | -0.09(-0.88%) |
Jul 14, 2023 | 10.16 | 10.23 | 9.743 | 9.812 | 987,589 | -0.53(-5.15%) |
Jul 13, 2023 | 9.958 | 10.44 | 9.941 | 10.35 | 2,204,557 | +0.47(+4.79%) |
Jul 12, 2023 | 10.00 | 10.07 | 9.838 | 9.872 | 456,297 | -0.10(-1.03%) |
Jul 11, 2023 | 9.898 | 10.05 | 9.864 | 9.975 | 194,913 | -0.10(-0.96%) |
Jul 10, 2023 | 9.846 | 10.08 | 9.846 | 10.07 | 189,006 | +0.23(+2.29%) |
Jul 07, 2023 | 9.881 | 9.950 | 9.821 | 9.846 | 319,562 | -0.05(-0.46%) |
Jul 06, 2023 | 10.00 | 10.01 | 9.752 | 9.892 | 483,387 | -0.06(-0.58%) |
Jul 05, 2023 | 9.881 | 10.07 | 9.864 | 9.950 | 289,821 | -0.23(-2.28%) |
Jul 03, 2023 | 10.02 | 10.22 | 10.02 | 10.18 | 524,110 | +0.24(+2.42%) |
Jun 30, 2023 | 10.21 | 10.22 | 9.606 | 9.941 | 1,818,092 | -0.11(-1.11%) |
Jun 29, 2023 | 10.11 | 10.13 | 10.01 | 10.05 | 333,932 | +0.15(+1.56%) |
Jun 28, 2023 | 9.924 | 10.03 | 9.812 | 9.898 | 323,021 | -0.19(-1.88%) |
Jun 27, 2023 | 10.09 | 10.22 | 10.02 | 10.09 | 242,293 | +0.13(+1.30%) |
Jun 26, 2023 | 10.04 | 10.12 | 9.864 | 9.958 | 232,586 | -0.28(-2.69%) |
Jun 23, 2023 | 9.950 | 10.40 | 9.898 | 10.23 | 713,102 | +0.26(+2.62%) |
Jun 22, 2023 | 10.03 | 10.05 | 9.778 | 9.973 | 303,567 | +0.04(+0.40%) |
Jun 21, 2023 | 9.623 | 10.16 | 9.597 | 9.932 | 972,695 | +0.68(+7.30%) |
Jun 20, 2023 | 8.840 | 9.295 | 8.763 | 9.257 | 493,630 | +0.58(+6.67%) |
Jun 16, 2023 | 8.406 | 8.721 | 8.253 | 8.678 | 255,960 | +0.31(+3.76%) |
Jun 15, 2023 | 8.227 | 8.372 | 8.168 | 8.363 | 218,331 | -0.67(-7.44%) |
May 08, 2023 | 9.223 | 9.274 | 9.002 | 9.036 | 328,539 | -0.77(-7.89%) |
May 05, 2023 | 9.597 | 9.844 | 9.589 | 9.810 | 520,838 | +0.25(+2.58%) |
May 04, 2023 | 9.546 | 9.589 | 9.478 | 9.563 | 362,732 | +0.20(+2.18%) |
May 03, 2023 | 9.333 | 9.503 | 9.291 | 9.359 | 393,353 | -0.14(-1.43%) |
May 02, 2023 | 9.257 | 9.563 | 9.214 | 9.495 | 408,432 | +0.31(+3.33%) |