Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.99 | 14.05 | 13.67 | 13.69 | 2,574,329 | -0.38(-2.70%) |
Apr 29, 2024 | 14.36 | 14.44 | 14.00 | 14.07 | 2,245,872 | -0.25(-1.75%) |
Apr 26, 2024 | 14.20 | 14.32 | 14.01 | 14.32 | 1,815,815 | +0.22(+1.56%) |
Apr 25, 2024 | 13.94 | 14.12 | 13.65 | 14.10 | 3,181,821 | +0.01(+0.07%) |
Apr 24, 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 3,730,348 | +0.14(+1.00%) |
Apr 23, 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 5,838,364 | -0.25(-1.76%) |
Apr 22, 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 3,502,045 | +0.34(+2.45%) |
Apr 19, 2024 | 13.72 | 13.98 | 13.71 | 13.86 | 1,728,436 | +0.06(+0.43%) |
Apr 18, 2024 | 13.81 | 13.93 | 13.66 | 13.80 | 1,237,545 | -0.01(-0.07%) |
Apr 17, 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 1,507,270 | -0.01(-0.07%) |
Apr 16, 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 1,894,807 | -0.11(-0.79%) |
Apr 15, 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 1,593,167 | -0.23(-1.62%) |
Apr 12, 2024 | 13.98 | 14.16 | 13.94 | 14.16 | 1,762,820 | -0.03(-0.21%) |
Apr 11, 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 1,663,506 | -0.02(-0.14%) |
Apr 10, 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 2,672,298 | -0.78(-5.20%) |
Apr 09, 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 1,834,414 | +0.06(+0.40%) |
Apr 08, 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 1,365,278 | +0.30(+2.05%) |
Apr 05, 2024 | 14.55 | 14.71 | 14.49 | 14.63 | 1,313,736 | +0.03(+0.21%) |
Apr 04, 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 1,476,494 | +0.08(+0.55%) |
Apr 03, 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 1,978,841 | +0.14(+0.97%) |
Apr 02, 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 1,810,166 | -0.20(-1.37%) |
Apr 01, 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 1,690,352 | -0.63(-4.14%) |
Mar 28, 2024 | 15.10 | 15.32 | 15.31 | 15.21 | 4,672,835 | +0.04(+0.26%) |
Mar 27, 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 3,283,825 | +0.70(+4.84%) |
Mar 26, 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 1,209,451 | -0.22(-1.50%) |
Mar 25, 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 842,586 | -0.03(-0.20%) |
Mar 22, 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 1,480,427 | -0.23(-1.54%) |
Mar 21, 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 2,242,460 | +0.27(+1.84%) |
Mar 20, 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 2,169,770 | +0.45(+3.16%) |
Mar 19, 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 1,760,374 | +0.10(+0.71%) |
Mar 18, 2024 | 14.12 | 14.25 | 13.97 | 14.13 | 2,382,908 | +0.19(+1.36%) |
Mar 15, 2024 | 14.06 | 14.40 | 13.92 | 13.94 | 9,273,240 | -0.25(-1.76%) |
Mar 14, 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 2,310,658 | -0.54(-3.67%) |
Mar 13, 2024 | 14.81 | 15.10 | 14.65 | 14.73 | 1,576,472 | -0.09(-0.60%) |
Mar 12, 2024 | 14.83 | 14.95 | 14.65 | 14.82 | 1,433,825 | -0.04(-0.27%) |
Mar 11, 2024 | 14.75 | 15.09 | 14.72 | 14.86 | 2,084,543 | +0.10(+0.67%) |
Mar 08, 2024 | 14.86 | 14.99 | 14.59 | 14.76 | 1,390,816 | +0.09(+0.61%) |
Mar 07, 2024 | 14.99 | 15.13 | 14.67 | 14.67 | 2,322,426 | -0.13(-0.87%) |
Mar 06, 2024 | 15.03 | 15.08 | 14.50 | 14.80 | 3,351,920 | -0.21(-1.39%) |
Mar 05, 2024 | 14.41 | 15.15 | 14.41 | 15.01 | 2,694,717 | +0.48(+3.28%) |
Mar 04, 2024 | 14.40 | 14.75 | 14.24 | 14.53 | 2,743,532 | +0.25(+1.74%) |
Mar 01, 2024 | 14.34 | 14.43 | 14.02 | 14.28 | 1,912,389 | -0.25(-1.71%) |
Feb 29, 2024 | 14.74 | 14.95 | 14.42 | 14.53 | 2,647,690 | +0.07(+0.48%) |
Feb 28, 2024 | 14.33 | 14.52 | 14.33 | 14.46 | 1,665,241 | -0.10(-0.68%) |
Feb 27, 2024 | 14.39 | 14.65 | 14.29 | 14.56 | 1,701,303 | +0.40(+2.81%) |
Feb 26, 2024 | 14.23 | 14.53 | 14.03 | 14.16 | 2,243,331 | -0.19(-1.32%) |
Feb 23, 2024 | 14.48 | 14.64 | 14.24 | 14.35 | 1,779,505 | -0.17(-1.16%) |
Feb 22, 2024 | 14.28 | 14.56 | 14.24 | 14.52 | 1,994,011 | +0.26(+1.81%) |
Feb 21, 2024 | 14.30 | 14.37 | 14.10 | 14.26 | 2,106,650 | -0.08(-0.55%) |
Feb 20, 2024 | 14.17 | 14.46 | 14.13 | 14.34 | 1,711,382 | -0.04(-0.28%) |
Feb 16, 2024 | 14.23 | 14.49 | 14.09 | 14.38 | 2,037,630 | -0.09(-0.62%) |
Feb 15, 2024 | 13.63 | 14.51 | 13.57 | 14.47 | 3,673,831 | +1.16(+8.73%) |
Feb 14, 2024 | 13.33 | 13.41 | 12.93 | 13.31 | 1,750,334 | +0.26(+1.98%) |
Feb 13, 2024 | 13.11 | 13.26 | 12.80 | 13.05 | 2,717,396 | -0.67(-4.85%) |
Feb 12, 2024 | 13.15 | 13.84 | 13.15 | 13.72 | 2,109,121 | +0.57(+4.31%) |
Feb 09, 2024 | 12.83 | 13.21 | 12.73 | 13.15 | 1,900,676 | +0.28(+2.16%) |
Feb 08, 2024 | 12.55 | 12.95 | 12.51 | 12.87 | 1,772,833 | +0.22(+1.73%) |
Feb 07, 2024 | 12.93 | 12.93 | 12.39 | 12.65 | 3,397,546 | -0.19(-1.47%) |
Feb 06, 2024 | 13.20 | 13.44 | 12.70 | 12.84 | 3,112,075 | -0.41(-3.07%) |
Feb 05, 2024 | 13.18 | 13.44 | 12.88 | 13.25 | 2,252,051 | -0.11(-0.82%) |
Feb 02, 2024 | 12.80 | 13.50 | 12.74 | 13.36 | 3,627,858 | +0.18(+1.36%) |
Feb 01, 2024 | 13.87 | 13.95 | 12.41 | 13.18 | 5,279,449 | -0.51(-3.70%) |
Jan 31, 2024 | 14.10 | 14.27 | 13.66 | 13.69 | 3,143,886 | -0.89(-6.13%) |
Jan 30, 2024 | 14.87 | 15.04 | 14.56 | 14.58 | 1,938,230 | -0.31(-2.07%) |
Jan 29, 2024 | 14.56 | 14.89 | 14.42 | 14.89 | 4,603,978 | +0.42(+2.88%) |
Jan 26, 2024 | 14.26 | 14.67 | 14.15 | 14.47 | 4,133,198 | +0.34(+2.39%) |
Jan 25, 2024 | 12.99 | 14.17 | 12.96 | 14.13 | 7,568,718 | +1.03(+7.88%) |
Jan 24, 2024 | 12.97 | 13.17 | 12.83 | 13.10 | 3,049,235 | +0.24(+1.85%) |
Jan 23, 2024 | 13.19 | 13.20 | 12.75 | 12.86 | 2,561,630 | -0.20(-1.52%) |
Jan 22, 2024 | 12.58 | 13.08 | 12.49 | 13.06 | 2,639,221 | +0.63(+5.03%) |
Jan 19, 2024 | 12.28 | 12.48 | 12.14 | 12.44 | 1,657,462 | +0.18(+1.46%) |
Jan 18, 2024 | 12.34 | 12.42 | 12.07 | 12.26 | 1,715,384 | +0.02(+0.16%) |
Jan 17, 2024 | 12.07 | 12.33 | 11.99 | 12.24 | 2,406,314 | -0.11(-0.89%) |
Jan 16, 2024 | 12.49 | 12.65 | 12.34 | 12.35 | 2,476,343 | -0.31(-2.43%) |
Jan 12, 2024 | 12.86 | 13.05 | 12.60 | 12.65 | 2,293,693 | -0.07(-0.55%) |
Jan 11, 2024 | 12.82 | 12.85 | 12.56 | 12.72 | 1,901,946 | -0.24(-1.84%) |
Jan 10, 2024 | 12.78 | 12.97 | 12.68 | 12.96 | 1,585,492 | +0.11(+0.85%) |
Jan 09, 2024 | 12.73 | 12.91 | 12.65 | 12.85 | 2,173,791 | -0.06(-0.46%) |
Jan 08, 2024 | 12.71 | 12.97 | 12.60 | 12.91 | 2,051,653 | +0.15(+1.17%) |
Jan 05, 2024 | 12.47 | 12.88 | 12.43 | 12.76 | 3,319,087 | +0.09(+0.71%) |
Jan 04, 2024 | 12.42 | 12.74 | 12.38 | 12.67 | 2,025,504 | +0.16(+1.27%) |
Jan 03, 2024 | 13.02 | 13.04 | 12.50 | 12.52 | 2,707,789 | -0.69(-5.19%) |
Jan 02, 2024 | 13.23 | 13.46 | 13.12 | 13.20 | 1,830,617 | -0.14(-1.04%) |
Dec 29, 2023 | 13.64 | 13.64 | 13.34 | 13.34 | 1,887,005 | -0.41(-2.96%) |
Dec 28, 2023 | 13.68 | 13.76 | 13.57 | 13.75 | 1,299,894 | +0.01(+0.07%) |
Dec 27, 2023 | 13.81 | 13.83 | 13.59 | 13.74 | 1,530,946 | -0.05(-0.36%) |
Dec 26, 2023 | 13.51 | 13.83 | 13.45 | 13.79 | 2,102,726 | +0.38(+2.81%) |
Dec 22, 2023 | 13.40 | 13.59 | 13.27 | 13.41 | 2,058,913 | +0.07(+0.52%) |
Dec 21, 2023 | 13.51 | 13.59 | 13.13 | 13.34 | 1,822,166 | +0.03(+0.22%) |
Dec 20, 2023 | 13.76 | 13.92 | 13.31 | 13.31 | 2,773,477 | -0.44(-3.18%) |
Dec 19, 2023 | 13.78 | 13.91 | 13.65 | 13.75 | 3,311,643 | +0.07(+0.51%) |
Dec 18, 2023 | 13.83 | 13.95 | 13.68 | 13.68 | 2,601,885 | -0.21(-1.50%) |
Dec 15, 2023 | 14.11 | 14.19 | 13.75 | 13.89 | 7,041,339 | -0.22(-1.55%) |
Dec 14, 2023 | 13.37 | 14.15 | 13.35 | 14.10 | 4,616,524 | +1.17(+9.06%) |
Dec 13, 2023 | 12.13 | 12.94 | 12.01 | 12.93 | 3,456,146 | +0.79(+6.49%) |
Dec 12, 2023 | 12.32 | 12.34 | 12.08 | 12.14 | 1,965,443 | -0.24(-1.91%) |
Dec 11, 2023 | 12.45 | 12.55 | 12.34 | 12.38 | 2,392,790 | -0.17(-1.34%) |
Dec 08, 2023 | 12.34 | 12.76 | 12.26 | 12.55 | 2,610,556 | +0.24(+1.92%) |
Dec 07, 2023 | 12.10 | 12.36 | 11.95 | 12.31 | 3,322,863 | +0.34(+2.80%) |
Dec 06, 2023 | 12.42 | 12.77 | 11.96 | 11.98 | 2,969,456 | -0.29(-2.33%) |
Dec 05, 2023 | 12.33 | 12.74 | 12.23 | 12.26 | 5,148,560 | -0.24(-1.89%) |
Dec 04, 2023 | 12.06 | 12.61 | 11.99 | 12.50 | 5,370,600 | +0.25(+2.01%) |
Dec 01, 2023 | 11.39 | 12.30 | 11.39 | 12.25 | 5,295,466 | +0.86(+7.53%) |
Nov 30, 2023 | 11.86 | 11.97 | 11.20 | 11.39 | 8,701,552 | -0.27(-2.28%) |
Nov 29, 2023 | 11.95 | 12.68 | 11.54 | 11.66 | 9,572,828 | -0.13(-1.09%) |
Nov 28, 2023 | 11.76 | 11.84 | 11.44 | 11.79 | 2,227,865 | +0.00(+0.00%) |
Nov 27, 2023 | 12.11 | 12.20 | 11.73 | 11.79 | 2,306,064 | -0.41(-3.39%) |
Nov 24, 2023 | 12.19 | 12.31 | 12.07 | 12.20 | 793,601 | -0.06(-0.48%) |
Nov 22, 2023 | 12.36 | 12.39 | 12.06 | 12.26 | 1,457,161 | +0.00(+0.00%) |
Nov 21, 2023 | 12.58 | 12.58 | 12.23 | 12.26 | 1,380,813 | -0.36(-2.89%) |
Nov 20, 2023 | 12.36 | 12.63 | 12.25 | 12.63 | 1,238,922 | +0.20(+1.59%) |
Nov 17, 2023 | 12.29 | 12.44 | 12.15 | 12.43 | 1,015,433 | +0.34(+2.77%) |
Nov 16, 2023 | 12.37 | 12.37 | 12.00 | 12.09 | 1,042,618 | -0.35(-2.85%) |
Nov 15, 2023 | 12.31 | 12.55 | 12.31 | 12.45 | 1,649,609 | +0.13(+1.04%) |
Nov 14, 2023 | 11.83 | 12.35 | 11.83 | 12.32 | 2,748,575 | +1.12(+10.04%) |
Nov 13, 2023 | 11.11 | 11.24 | 10.94 | 11.20 | 851,418 | +0.05(+0.44%) |
Nov 10, 2023 | 11.34 | 11.43 | 11.04 | 11.15 | 1,393,474 | -0.09(-0.79%) |
Nov 09, 2023 | 11.70 | 11.77 | 11.19 | 11.24 | 1,370,709 | -0.40(-3.47%) |
Nov 08, 2023 | 11.97 | 11.97 | 11.41 | 11.64 | 1,640,111 | -0.27(-2.23%) |
Nov 07, 2023 | 12.13 | 12.17 | 11.86 | 11.91 | 1,389,307 | -0.25(-2.03%) |
Nov 06, 2023 | 12.62 | 12.67 | 12.08 | 12.15 | 1,338,735 | -0.38(-3.07%) |
Nov 03, 2023 | 12.24 | 12.74 | 12.24 | 12.54 | 2,406,188 | +0.65(+5.47%) |
Nov 02, 2023 | 11.38 | 11.94 | 11.34 | 11.89 | 2,203,369 | +0.74(+6.63%) |
Nov 01, 2023 | 10.99 | 11.18 | 10.79 | 11.15 | 1,541,332 | +0.10(+0.89%) |
Oct 31, 2023 | 10.78 | 11.21 | 10.66 | 11.05 | 1,950,724 | +0.32(+2.94%) |
Oct 30, 2023 | 10.73 | 10.93 | 10.45 | 10.73 | 1,716,569 | +0.07(+0.65%) |
Oct 27, 2023 | 10.94 | 11.07 | 10.38 | 10.67 | 3,615,904 | -0.34(-3.05%) |
Oct 26, 2023 | 10.56 | 11.05 | 10.56 | 11.00 | 2,462,465 | +0.42(+4.01%) |
Oct 25, 2023 | 10.62 | 10.87 | 9.891 | 10.58 | 4,667,889 | -0.15(-1.38%) |
Oct 24, 2023 | 11.54 | 11.54 | 9.817 | 10.72 | 10,423,169 | -0.38(-3.46%) |
Oct 23, 2023 | 11.16 | 11.43 | 11.00 | 11.11 | 2,397,981 | -0.11(-0.97%) |
Oct 20, 2023 | 12.00 | 12.21 | 11.21 | 11.22 | 4,640,062 | -0.97(-7.93%) |
Oct 19, 2023 | 12.13 | 12.55 | 12.03 | 12.18 | 1,745,984 | +0.06(+0.49%) |
Oct 18, 2023 | 12.30 | 12.33 | 12.11 | 12.12 | 1,330,664 | -0.34(-2.69%) |
Oct 17, 2023 | 12.07 | 12.76 | 12.00 | 12.46 | 1,518,853 | +0.29(+2.35%) |
Oct 16, 2023 | 12.44 | 12.44 | 12.10 | 12.17 | 1,352,651 | -0.08(-0.64%) |
Oct 13, 2023 | 12.72 | 12.84 | 12.13 | 12.25 | 1,672,659 | -0.38(-3.04%) |
Oct 12, 2023 | 12.43 | 12.69 | 12.08 | 12.64 | 1,748,020 | +0.23(+1.83%) |
Oct 11, 2023 | 12.49 | 12.74 | 12.34 | 12.41 | 2,325,848 | -0.02(-0.16%) |
Oct 10, 2023 | 12.26 | 12.55 | 12.25 | 12.43 | 2,345,035 | +0.30(+2.44%) |
Oct 09, 2023 | 11.95 | 12.26 | 11.89 | 12.13 | 2,048,009 | -0.05(-0.40%) |
Oct 06, 2023 | 11.67 | 12.23 | 11.54 | 12.18 | 1,594,854 | +0.30(+2.49%) |
Oct 05, 2023 | 11.75 | 11.95 | 11.64 | 11.89 | 1,376,531 | +0.13(+1.09%) |
Oct 04, 2023 | 11.26 | 11.78 | 11.25 | 11.76 | 1,704,082 | +0.26(+2.23%) |
Oct 03, 2023 | 11.83 | 11.85 | 11.34 | 11.50 | 1,574,661 | -0.38(-3.23%) |
Oct 02, 2023 | 12.16 | 12.25 | 11.75 | 11.89 | 1,461,228 | -0.32(-2.58%) |
Sep 29, 2023 | 12.06 | 12.40 | 12.04 | 12.20 | 1,033,552 | +0.27(+2.23%) |
Sep 28, 2023 | 11.85 | 12.19 | 11.81 | 11.94 | 968,118 | +0.01(+0.08%) |
Sep 27, 2023 | 11.93 | 12.01 | 11.74 | 11.93 | 1,914,710 | +0.11(+0.92%) |
Sep 26, 2023 | 11.91 | 12.20 | 11.77 | 11.82 | 1,285,978 | -0.16(-1.32%) |
Sep 25, 2023 | 11.64 | 12.03 | 11.90 | 11.98 | 1,360,681 | +0.24(+2.02%) |
Sep 22, 2023 | 11.89 | 11.92 | 11.66 | 11.74 | 1,072,200 | -0.09(-0.75%) |
Sep 21, 2023 | 11.96 | 12.16 | 11.74 | 11.83 | 1,450,466 | -0.31(-2.52%) |
Sep 20, 2023 | 12.08 | 12.37 | 12.02 | 12.13 | 658,472 | +0.16(+1.32%) |
Sep 19, 2023 | 12.16 | 12.22 | 11.94 | 11.98 | 633,806 | -0.11(-0.90%) |
Sep 18, 2023 | 12.51 | 12.51 | 12.08 | 12.08 | 704,880 | -0.48(-3.84%) |
Sep 15, 2023 | 12.62 | 12.72 | 12.32 | 12.57 | 2,195,038 | -0.18(-1.39%) |
Sep 14, 2023 | 12.40 | 12.75 | 12.31 | 12.74 | 1,429,738 | +0.47(+3.86%) |
Sep 13, 2023 | 12.43 | 12.46 | 11.95 | 12.27 | 1,398,363 | -0.13(-1.03%) |
Sep 12, 2023 | 12.36 | 12.59 | 12.29 | 12.40 | 951,795 | +0.09(+0.71%) |
Sep 11, 2023 | 12.18 | 12.38 | 12.08 | 12.31 | 1,002,761 | +0.16(+1.29%) |
Sep 08, 2023 | 11.87 | 12.15 | 11.65 | 12.15 | 2,851,959 | +0.34(+2.90%) |
Sep 07, 2023 | 12.16 | 12.22 | 11.80 | 11.81 | 814,572 | -0.40(-3.28%) |
Sep 06, 2023 | 12.31 | 12.40 | 12.06 | 12.21 | 1,066,066 | -0.10(-0.79%) |
Sep 05, 2023 | 12.47 | 12.56 | 12.23 | 12.31 | 900,176 | -0.27(-2.18%) |
Sep 01, 2023 | 12.34 | 12.68 | 12.34 | 12.58 | 736,373 | +0.33(+2.71%) |
Aug 31, 2023 | 12.26 | 12.46 | 12.16 | 12.25 | 831,608 | +0.00(+0.00%) |
Aug 30, 2023 | 12.24 | 12.38 | 12.13 | 12.25 | 627,602 | -0.04(-0.32%) |
Aug 29, 2023 | 12.00 | 12.34 | 11.87 | 12.29 | 985,974 | +0.23(+1.95%) |
Aug 28, 2023 | 11.82 | 12.13 | 11.82 | 12.06 | 627,790 | +0.23(+1.99%) |
Aug 25, 2023 | 11.97 | 12.13 | 11.57 | 11.82 | 1,156,299 | -0.12(-0.98%) |
Aug 24, 2023 | 11.78 | 12.01 | 11.72 | 11.94 | 1,144,196 | +0.17(+1.41%) |
Aug 23, 2023 | 11.63 | 11.80 | 11.43 | 11.77 | 1,137,403 | +0.20(+1.69%) |
Aug 22, 2023 | 12.04 | 12.09 | 11.48 | 11.58 | 2,048,511 | -0.49(-4.05%) |
Aug 21, 2023 | 12.13 | 12.14 | 11.84 | 12.07 | 1,975,535 | +0.01(+0.08%) |
Aug 18, 2023 | 11.96 | 12.15 | 11.79 | 12.06 | 1,143,680 | -0.04(-0.32%) |
Aug 17, 2023 | 12.18 | 12.20 | 11.99 | 12.10 | 1,189,721 | -0.01(-0.08%) |
Aug 16, 2023 | 12.43 | 12.53 | 12.10 | 12.11 | 1,489,193 | -0.32(-2.60%) |
Aug 15, 2023 | 12.58 | 12.67 | 12.31 | 12.43 | 1,376,112 | -0.37(-2.90%) |
Aug 14, 2023 | 13.16 | 13.20 | 12.70 | 12.80 | 1,215,316 | -0.44(-3.32%) |
Aug 11, 2023 | 13.32 | 13.40 | 13.20 | 13.24 | 540,690 | -0.15(-1.10%) |
Aug 10, 2023 | 13.32 | 13.51 | 13.12 | 13.39 | 1,007,325 | +0.09(+0.66%) |
Aug 09, 2023 | 13.79 | 13.79 | 13.13 | 13.30 | 1,121,413 | -0.42(-3.07%) |
Aug 08, 2023 | 13.36 | 13.76 | 13.01 | 13.72 | 2,145,754 | +0.05(+0.36%) |
Aug 07, 2023 | 13.71 | 13.80 | 13.44 | 13.67 | 1,355,113 | -0.07(-0.50%) |
Aug 04, 2023 | 13.55 | 13.81 | 13.42 | 13.74 | 1,001,383 | +0.24(+1.81%) |
Aug 03, 2023 | 13.58 | 13.72 | 13.25 | 13.49 | 853,779 | -0.09(-0.65%) |
Aug 02, 2023 | 13.58 | 13.61 | 13.25 | 13.58 | 1,083,967 | -0.13(-0.93%) |
Aug 01, 2023 | 13.82 | 13.82 | 13.45 | 13.71 | 1,757,184 | -0.19(-1.34%) |
Jul 31, 2023 | 13.90 | 14.20 | 13.76 | 13.89 | 1,375,741 | -0.25(-1.80%) |
Jul 28, 2023 | 14.06 | 14.25 | 13.63 | 14.15 | 2,401,490 | +0.22(+1.62%) |
Jul 27, 2023 | 14.47 | 15.02 | 13.87 | 13.92 | 3,968,591 | -0.46(-3.20%) |
Jul 26, 2023 | 14.45 | 14.85 | 13.74 | 14.38 | 9,570,315 | +0.09(+0.62%) |
Jul 25, 2023 | 12.82 | 15.72 | 11.96 | 14.30 | 9,961,351 | +1.44(+11.17%) |
Jul 24, 2023 | 12.50 | 12.88 | 12.50 | 12.86 | 316,669 | +0.35(+2.81%) |
Jul 21, 2023 | 12.78 | 12.78 | 12.47 | 12.51 | 412,520 | -0.16(-1.24%) |
Jul 20, 2023 | 12.82 | 12.88 | 12.52 | 12.66 | 568,693 | -0.20(-1.52%) |
Jul 19, 2023 | 12.55 | 12.88 | 12.43 | 12.86 | 490,738 | +0.41(+3.30%) |
Jul 18, 2023 | 12.02 | 12.51 | 12.02 | 12.45 | 364,340 | +0.40(+3.33%) |
Jul 17, 2023 | 11.93 | 12.19 | 11.90 | 12.05 | 302,492 | +0.17(+1.40%) |
Jul 14, 2023 | 12.20 | 12.20 | 11.74 | 11.88 | 254,921 | -0.24(-2.02%) |
Jul 13, 2023 | 12.04 | 12.28 | 11.95 | 12.13 | 357,731 | +0.20(+1.64%) |
Jul 12, 2023 | 11.89 | 12.02 | 11.77 | 11.93 | 306,850 | +0.29(+2.52%) |
Jul 11, 2023 | 11.63 | 11.69 | 11.39 | 11.64 | 291,305 | +0.11(+0.93%) |
Jul 10, 2023 | 11.50 | 11.80 | 11.47 | 11.53 | 354,410 | -0.03(-0.25%) |
Jul 07, 2023 | 11.33 | 11.65 | 11.33 | 11.56 | 470,842 | +0.22(+1.98%) |
Jul 06, 2023 | 11.23 | 11.36 | 11.14 | 11.33 | 405,515 | -0.06(-0.51%) |
Jul 05, 2023 | 11.37 | 11.59 | 11.30 | 11.39 | 413,730 | -0.13(-1.10%) |
Jul 03, 2023 | 11.35 | 11.60 | 11.35 | 11.52 | 200,060 | +0.20(+1.73%) |
Jun 30, 2023 | 11.70 | 11.70 | 11.32 | 11.32 | 284,318 | -0.24(-2.11%) |
Jun 29, 2023 | 11.42 | 11.67 | 11.38 | 11.57 | 330,648 | +0.19(+1.63%) |
Jun 28, 2023 | 11.48 | 11.51 | 11.30 | 11.38 | 302,476 | -0.16(-1.36%) |
Jun 27, 2023 | 11.56 | 11.79 | 11.34 | 11.54 | 399,994 | +0.02(+0.17%) |
Jun 26, 2023 | 11.39 | 11.68 | 11.39 | 11.52 | 386,569 | +0.11(+0.94%) |
Jun 23, 2023 | 11.15 | 11.43 | 11.15 | 11.41 | 869,693 | +0.07(+0.60%) |
Jun 22, 2023 | 11.66 | 11.72 | 11.29 | 11.34 | 542,124 | -0.37(-3.17%) |
Jun 21, 2023 | 11.78 | 11.86 | 11.60 | 11.71 | 406,181 | -0.12(-0.99%) |
Jun 20, 2023 | 12.03 | 12.03 | 11.75 | 11.83 | 439,671 | -0.26(-2.18%) |
Jun 16, 2023 | 12.35 | 12.35 | 11.96 | 12.10 | 1,306,915 | -0.18(-1.43%) |
Jun 15, 2023 | 11.85 | 12.34 | 11.85 | 12.27 | 414,318 | +2.09(+20.56%) |
May 08, 2023 | 11.07 | 11.32 | 10.17 | 10.18 | 1,500,449 | -0.14(-1.33%) |
May 05, 2023 | 10.32 | 10.50 | 10.01 | 10.32 | 928,854 | +0.53(+5.39%) |
May 04, 2023 | 10.25 | 10.32 | 9.505 | 9.788 | 800,831 | -0.72(-6.88%) |
May 03, 2023 | 10.63 | 10.97 | 10.47 | 10.51 | 782,038 | -0.09(-0.83%) |
May 02, 2023 | 11.00 | 11.00 | 10.37 | 10.60 | 957,735 | -0.27(-2.52%) |