Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.870 | 8.117 | 7.811 | 7.940 | 44,939 | -0.01(-0.13%) |
May 21, 2024 | 7.910 | 8.100 | 7.690 | 7.950 | 119,393 | -0.03(-0.38%) |
May 20, 2024 | 8.160 | 8.280 | 7.880 | 7.980 | 72,714 | -0.19(-2.33%) |
May 17, 2024 | 8.560 | 8.700 | 8.070 | 8.170 | 52,134 | -0.39(-4.56%) |
May 16, 2024 | 8.990 | 9.270 | 8.500 | 8.560 | 34,526 | -0.47(-5.20%) |
May 15, 2024 | 8.730 | 9.190 | 8.600 | 9.030 | 151,710 | +0.52(+6.11%) |
May 14, 2024 | 8.530 | 8.733 | 8.410 | 8.510 | 44,632 | -0.01(-0.12%) |
May 13, 2024 | 8.450 | 8.740 | 8.030 | 8.520 | 250,455 | +0.02(+0.24%) |
May 10, 2024 | 8.080 | 8.649 | 7.650 | 8.500 | 336,451 | +0.53(+6.65%) |
May 09, 2024 | 12.42 | 12.42 | 7.960 | 7.970 | 452,580 | -4.63(-36.75%) |
May 08, 2024 | 13.08 | 13.22 | 12.19 | 12.60 | 76,064 | -0.70(-5.26%) |
May 07, 2024 | 13.40 | 13.44 | 13.02 | 13.30 | 51,351 | -0.17(-1.26%) |
May 06, 2024 | 13.89 | 13.89 | 13.29 | 13.47 | 83,433 | -0.17(-1.25%) |
May 03, 2024 | 14.19 | 14.19 | 13.57 | 13.64 | 43,122 | -0.26(-1.87%) |
May 02, 2024 | 14.01 | 14.08 | 13.70 | 13.90 | 50,174 | -0.07(-0.50%) |
May 01, 2024 | 12.89 | 14.19 | 12.69 | 13.97 | 105,459 | +0.98(+7.54%) |
Apr 30, 2024 | 13.56 | 13.93 | 12.93 | 12.99 | 46,243 | -0.54(-3.99%) |
Apr 29, 2024 | 13.35 | 13.90 | 13.05 | 13.53 | 223,398 | +0.14(+1.05%) |
Apr 26, 2024 | 13.05 | 13.68 | 12.94 | 13.39 | 69,086 | +0.40(+3.08%) |
Apr 25, 2024 | 13.08 | 13.49 | 12.96 | 12.99 | 32,096 | -0.57(-4.20%) |
Apr 24, 2024 | 14.07 | 14.21 | 13.49 | 13.56 | 44,430 | -0.45(-3.21%) |
Apr 23, 2024 | 14.15 | 14.51 | 13.60 | 14.01 | 152,876 | +0.01(+0.07%) |
Apr 22, 2024 | 13.90 | 14.21 | 13.68 | 14.00 | 126,312 | +0.02(+0.14%) |
Apr 19, 2024 | 13.78 | 14.30 | 13.49 | 13.98 | 96,236 | -0.02(-0.14%) |
Apr 18, 2024 | 13.84 | 14.14 | 13.66 | 14.00 | 65,350 | +0.25(+1.82%) |
Apr 17, 2024 | 14.04 | 14.19 | 13.53 | 13.75 | 32,234 | -0.29(-2.07%) |
Apr 16, 2024 | 13.36 | 14.28 | 13.05 | 14.04 | 108,239 | +0.64(+4.78%) |
Apr 15, 2024 | 13.70 | 13.70 | 13.07 | 13.40 | 87,914 | -0.10(-0.74%) |
Apr 12, 2024 | 14.23 | 14.56 | 13.32 | 13.50 | 411,257 | -1.01(-6.93%) |
Apr 11, 2024 | 14.40 | 14.90 | 14.40 | 14.51 | 518,147 | -0.01(-0.10%) |
Apr 10, 2024 | 15.06 | 15.11 | 14.36 | 14.52 | 41,514 | -0.67(-4.41%) |
Apr 09, 2024 | 15.57 | 15.77 | 14.93 | 15.19 | 50,223 | -0.14(-0.91%) |
Apr 08, 2024 | 14.59 | 15.55 | 14.59 | 15.33 | 109,859 | +0.85(+5.87%) |
Apr 05, 2024 | 12.85 | 14.93 | 12.85 | 14.48 | 125,087 | +1.78(+14.02%) |
Apr 04, 2024 | 12.40 | 12.87 | 12.40 | 12.70 | 573,584 | +0.33(+2.67%) |
Apr 03, 2024 | 12.75 | 12.79 | 12.10 | 12.37 | 49,778 | -0.42(-3.28%) |
Apr 02, 2024 | 13.39 | 13.39 | 12.51 | 12.79 | 61,624 | -0.89(-6.51%) |
Apr 01, 2024 | 13.40 | 14.08 | 13.10 | 13.68 | 83,252 | +0.48(+3.64%) |
Mar 28, 2024 | 13.61 | 13.64 | 13.00 | 13.20 | 28,526 | -0.43(-3.15%) |
Mar 27, 2024 | 13.36 | 14.13 | 13.24 | 13.63 | 60,689 | +0.30(+2.25%) |
Mar 26, 2024 | 13.27 | 13.33 | 12.98 | 13.33 | 39,429 | +0.30(+2.30%) |
Mar 25, 2024 | 13.90 | 14.12 | 12.93 | 13.03 | 105,452 | -0.86(-6.19%) |
Mar 22, 2024 | 13.51 | 13.98 | 13.51 | 13.89 | 43,124 | +0.33(+2.43%) |
Mar 21, 2024 | 13.65 | 13.65 | 13.05 | 13.56 | 67,582 | -0.08(-0.59%) |
Mar 20, 2024 | 13.62 | 14.28 | 13.39 | 13.64 | 69,848 | +0.19(+1.41%) |
Mar 19, 2024 | 12.80 | 14.05 | 12.63 | 13.45 | 119,346 | +0.61(+4.75%) |
Mar 18, 2024 | 13.17 | 13.35 | 12.84 | 12.84 | 68,046 | -0.34(-2.58%) |
Mar 15, 2024 | 13.66 | 13.88 | 13.06 | 13.18 | 117,335 | -0.45(-3.30%) |
Mar 14, 2024 | 14.36 | 14.50 | 13.62 | 13.63 | 177,285 | +0.25(+1.87%) |
Mar 13, 2024 | 13.17 | 13.59 | 13.02 | 13.38 | 87,504 | -0.29(-2.12%) |
Mar 12, 2024 | 13.92 | 14.24 | 13.38 | 13.67 | 66,309 | +0.07(+0.51%) |
Mar 11, 2024 | 14.05 | 14.22 | 13.50 | 13.60 | 55,233 | -0.62(-4.36%) |
Mar 08, 2024 | 14.00 | 14.42 | 13.60 | 14.22 | 93,782 | +0.09(+0.64%) |
Mar 07, 2024 | 14.10 | 14.96 | 13.58 | 14.13 | 70,449 | +0.15(+1.07%) |
Mar 06, 2024 | 14.30 | 15.60 | 12.84 | 13.98 | 423,883 | -0.22(-1.55%) |
Mar 05, 2024 | 13.87 | 14.85 | 13.60 | 14.20 | 171,328 | +0.33(+2.38%) |
Mar 04, 2024 | 16.15 | 16.34 | 13.77 | 13.87 | 132,026 | -2.12(-13.26%) |
Mar 01, 2024 | 16.19 | 16.88 | 15.90 | 15.99 | 103,755 | -0.18(-1.11%) |
Feb 29, 2024 | 17.02 | 17.10 | 16.10 | 16.17 | 32,508 | -0.57(-3.41%) |
Feb 28, 2024 | 17.11 | 17.37 | 16.60 | 16.74 | 68,656 | -0.37(-2.16%) |
Feb 27, 2024 | 17.12 | 17.37 | 16.91 | 17.11 | 68,111 | +0.16(+0.94%) |
Feb 26, 2024 | 17.16 | 17.27 | 16.51 | 16.95 | 58,383 | -0.07(-0.41%) |
Feb 23, 2024 | 15.36 | 17.45 | 15.12 | 17.02 | 106,042 | +1.71(+11.17%) |
Feb 22, 2024 | 15.64 | 16.16 | 14.75 | 15.31 | 171,119 | -0.30(-1.92%) |
Feb 21, 2024 | 17.47 | 17.47 | 14.62 | 15.61 | 107,717 | -1.89(-10.80%) |
Feb 20, 2024 | 16.46 | 18.15 | 16.16 | 17.50 | 73,440 | +1.04(+6.32%) |
Feb 16, 2024 | 15.88 | 16.65 | 15.88 | 16.46 | 70,310 | +0.38(+2.36%) |
Feb 15, 2024 | 15.49 | 16.20 | 15.06 | 16.08 | 102,281 | +0.62(+4.01%) |
Feb 14, 2024 | 15.40 | 15.53 | 15.34 | 15.46 | 53,014 | +0.13(+0.85%) |
Feb 13, 2024 | 15.75 | 16.01 | 15.02 | 15.33 | 84,946 | -0.68(-4.25%) |
Feb 12, 2024 | 16.19 | 16.61 | 15.67 | 16.01 | 58,245 | -0.40(-2.44%) |
Feb 09, 2024 | 16.87 | 17.07 | 16.30 | 16.41 | 34,417 | -0.50(-2.96%) |
Feb 08, 2024 | 17.14 | 17.14 | 16.45 | 16.91 | 52,839 | +0.30(+1.81%) |
Feb 07, 2024 | 15.91 | 17.22 | 15.84 | 16.61 | 101,184 | +0.91(+5.80%) |
Feb 06, 2024 | 15.02 | 15.78 | 15.02 | 15.70 | 53,100 | +0.28(+1.82%) |
Feb 05, 2024 | 14.85 | 15.57 | 14.72 | 15.42 | 59,816 | +0.36(+2.39%) |
Feb 02, 2024 | 15.55 | 15.55 | 14.52 | 15.06 | 64,518 | +0.07(+0.47%) |
Feb 01, 2024 | 14.61 | 15.08 | 13.45 | 14.99 | 66,089 | +0.37(+2.53%) |
Jan 31, 2024 | 14.87 | 15.16 | 14.50 | 14.62 | 36,305 | -0.38(-2.53%) |
Jan 30, 2024 | 15.25 | 15.55 | 14.84 | 15.00 | 67,212 | +0.25(+1.69%) |
Jan 29, 2024 | 14.32 | 14.97 | 14.22 | 14.75 | 37,592 | +0.18(+1.24%) |
Jan 26, 2024 | 14.45 | 14.90 | 14.08 | 14.57 | 31,918 | -0.01(-0.07%) |
Jan 25, 2024 | 14.69 | 14.99 | 14.34 | 14.58 | 54,632 | -0.11(-0.75%) |
Jan 24, 2024 | 14.24 | 15.09 | 13.90 | 14.69 | 101,660 | +0.51(+3.60%) |
Jan 23, 2024 | 14.76 | 14.76 | 13.54 | 14.18 | 61,389 | -0.66(-4.45%) |
Jan 22, 2024 | 14.22 | 14.95 | 13.92 | 14.84 | 152,112 | +0.55(+3.85%) |
Jan 19, 2024 | 13.21 | 14.45 | 13.00 | 14.29 | 188,734 | +1.04(+7.85%) |
Jan 18, 2024 | 13.36 | 13.61 | 12.75 | 13.25 | 215,340 | +0.25(+1.92%) |
Jan 17, 2024 | 12.05 | 13.20 | 11.54 | 13.00 | 115,434 | +1.02(+8.51%) |
Jan 16, 2024 | 11.25 | 12.09 | 10.82 | 11.98 | 77,031 | +0.51(+4.45%) |
Jan 12, 2024 | 11.86 | 12.05 | 11.10 | 11.47 | 91,373 | -0.39(-3.29%) |
Jan 11, 2024 | 12.44 | 12.69 | 11.80 | 11.86 | 49,737 | -0.54(-4.35%) |
Jan 10, 2024 | 13.25 | 13.49 | 11.82 | 12.40 | 97,549 | -0.77(-5.85%) |
Jan 09, 2024 | 12.74 | 13.34 | 11.94 | 13.17 | 173,144 | +0.82(+6.64%) |
Jan 08, 2024 | 11.10 | 12.35 | 11.10 | 12.35 | 162,334 | +1.41(+12.89%) |
Jan 05, 2024 | 10.77 | 11.25 | 10.71 | 10.94 | 70,410 | -0.11(-1.00%) |
Jan 04, 2024 | 10.34 | 11.16 | 9.770 | 11.05 | 107,888 | +1.00(+9.95%) |
Jan 03, 2024 | 9.620 | 10.89 | 9.500 | 10.05 | 94,304 | +0.27(+2.76%) |
Jan 02, 2024 | 10.03 | 11.18 | 9.750 | 9.780 | 95,454 | -0.53(-5.14%) |
Dec 29, 2023 | 9.910 | 10.32 | 9.870 | 10.31 | 32,080 | +0.31(+3.10%) |
Dec 28, 2023 | 10.08 | 10.25 | 9.910 | 10.00 | 31,190 | -0.06(-0.60%) |
Dec 27, 2023 | 10.08 | 10.24 | 9.652 | 10.06 | 60,641 | +0.16(+1.62%) |
Dec 26, 2023 | 9.130 | 10.04 | 8.850 | 9.900 | 64,644 | +0.83(+9.15%) |
Dec 22, 2023 | 8.870 | 9.140 | 8.530 | 9.070 | 72,090 | +0.23(+2.60%) |
Dec 21, 2023 | 9.420 | 9.420 | 8.700 | 8.840 | 52,268 | -0.43(-4.64%) |
Dec 20, 2023 | 9.990 | 10.31 | 8.950 | 9.270 | 79,194 | -0.63(-6.36%) |
Dec 19, 2023 | 9.580 | 9.900 | 8.970 | 9.900 | 79,883 | +0.62(+6.68%) |
Dec 18, 2023 | 9.110 | 9.470 | 8.460 | 9.280 | 63,040 | +0.22(+2.43%) |
Dec 15, 2023 | 8.290 | 9.335 | 8.180 | 9.060 | 108,054 | +0.73(+8.76%) |
Dec 14, 2023 | 8.160 | 8.490 | 8.020 | 8.330 | 84,265 | +0.12(+1.46%) |
Dec 13, 2023 | 8.050 | 8.380 | 7.460 | 8.210 | 45,951 | +0.21(+2.63%) |
Dec 12, 2023 | 8.030 | 8.130 | 7.782 | 8.000 | 17,607 | -0.12(-1.48%) |
Dec 11, 2023 | 8.350 | 8.390 | 7.400 | 8.120 | 68,592 | -0.28(-3.33%) |
Dec 08, 2023 | 8.410 | 8.680 | 8.310 | 8.400 | 26,296 | -0.09(-1.06%) |
Dec 07, 2023 | 8.150 | 8.640 | 8.048 | 8.490 | 40,632 | +0.27(+3.28%) |
Dec 06, 2023 | 8.290 | 8.320 | 7.800 | 8.220 | 47,515 | -0.09(-1.08%) |
Dec 05, 2023 | 8.000 | 8.405 | 7.690 | 8.310 | 63,267 | +0.18(+2.21%) |
Dec 04, 2023 | 8.850 | 8.900 | 8.010 | 8.130 | 58,101 | -0.77(-8.65%) |
Dec 01, 2023 | 8.900 | 8.900 | 8.550 | 8.900 | 30,229 | -0.09(-1.00%) |
Nov 30, 2023 | 8.730 | 9.405 | 8.605 | 8.990 | 52,864 | +0.25(+2.86%) |
Nov 29, 2023 | 8.820 | 8.900 | 8.540 | 8.740 | 223,849 | -0.01(-0.11%) |
Nov 28, 2023 | 8.860 | 9.040 | 8.575 | 8.750 | 860,648 | -0.11(-1.24%) |
Nov 27, 2023 | 8.930 | 9.220 | 8.685 | 8.860 | 45,771 | -0.13(-1.45%) |
Nov 24, 2023 | 8.660 | 9.499 | 8.322 | 8.990 | 51,979 | +0.30(+3.45%) |
Nov 22, 2023 | 8.470 | 8.800 | 8.380 | 8.690 | 81,064 | +0.09(+1.05%) |
Nov 21, 2023 | 8.700 | 8.725 | 8.416 | 8.600 | 21,278 | -0.10(-1.15%) |
Nov 20, 2023 | 8.730 | 8.773 | 8.640 | 8.700 | 24,825 | +0.05(+0.58%) |
Nov 17, 2023 | 8.800 | 8.800 | 8.570 | 8.650 | 16,861 | -0.10(-1.14%) |
Nov 16, 2023 | 8.820 | 8.830 | 8.300 | 8.750 | 32,365 | +0.05(+0.57%) |
Nov 15, 2023 | 8.230 | 8.880 | 8.230 | 8.700 | 35,778 | +0.30(+3.57%) |
Nov 14, 2023 | 8.780 | 8.800 | 8.330 | 8.400 | 35,918 | -0.09(-1.06%) |
Nov 13, 2023 | 7.960 | 8.575 | 7.930 | 8.490 | 46,196 | +0.64(+8.15%) |
Nov 10, 2023 | 7.810 | 8.120 | 7.501 | 7.850 | 77,420 | +0.11(+1.42%) |
Nov 09, 2023 | 7.010 | 7.740 | 7.010 | 7.740 | 36,091 | +0.49(+6.76%) |
Nov 08, 2023 | 7.230 | 7.490 | 6.835 | 7.250 | 15,900 | +0.18(+2.55%) |
Nov 07, 2023 | 6.980 | 7.400 | 6.780 | 7.070 | 82,536 | -0.13(-1.81%) |
Nov 06, 2023 | 7.030 | 7.320 | 6.510 | 7.200 | 47,213 | +0.03(+0.42%) |
Nov 03, 2023 | 7.140 | 7.500 | 6.910 | 7.170 | 241,967 | +0.17(+2.43%) |
Nov 02, 2023 | 6.950 | 7.230 | 6.700 | 7.000 | 41,518 | +0.10(+1.45%) |
Nov 01, 2023 | 6.920 | 6.950 | 6.710 | 6.900 | 12,411 | +0.15(+2.22%) |
Oct 31, 2023 | 6.800 | 6.900 | 6.665 | 6.750 | 15,898 | +0.11(+1.66%) |
Oct 30, 2023 | 6.280 | 6.750 | 6.162 | 6.640 | 41,245 | +0.38(+6.07%) |
Oct 27, 2023 | 6.390 | 6.460 | 6.220 | 6.260 | 13,170 | +0.03(+0.48%) |
Oct 26, 2023 | 6.370 | 6.520 | 6.080 | 6.230 | 17,597 | -0.17(-2.66%) |
Oct 25, 2023 | 6.490 | 6.500 | 6.200 | 6.400 | 8,384 | -0.12(-1.92%) |
Oct 24, 2023 | 6.730 | 6.750 | 6.400 | 6.525 | 10,848 | +0.01(+0.08%) |
Oct 23, 2023 | 6.550 | 6.750 | 6.170 | 6.520 | 37,200 | -0.36(-5.23%) |
Oct 20, 2023 | 6.050 | 6.940 | 6.050 | 6.880 | 67,312 | +0.88(+14.67%) |
Oct 19, 2023 | 6.140 | 6.165 | 5.900 | 6.000 | 14,820 | -0.15(-2.44%) |
Oct 18, 2023 | 5.920 | 6.200 | 5.880 | 6.150 | 16,183 | +0.25(+4.24%) |
Oct 17, 2023 | 5.920 | 6.410 | 5.880 | 5.900 | 59,593 | -0.10(-1.67%) |
Oct 16, 2023 | 6.130 | 6.660 | 5.850 | 6.000 | 58,570 | -0.01(-0.17%) |
Oct 13, 2023 | 6.260 | 6.480 | 5.955 | 6.010 | 49,183 | -0.49(-7.54%) |
Oct 12, 2023 | 7.130 | 7.340 | 6.400 | 6.500 | 50,185 | -0.73(-10.10%) |
Oct 11, 2023 | 7.690 | 8.089 | 6.790 | 7.230 | 26,325 | -0.37(-4.87%) |
Oct 10, 2023 | 7.100 | 8.060 | 7.100 | 7.600 | 5,569 | +0.59(+8.42%) |
Oct 09, 2023 | 8.130 | 8.460 | 7.000 | 7.010 | 44,234 | -1.34(-16.05%) |
Oct 06, 2023 | 7.710 | 8.560 | 7.700 | 8.350 | 29,693 | +0.49(+6.23%) |
Oct 05, 2023 | 7.920 | 8.347 | 7.860 | 7.860 | 3,708 | +0.01(+0.13%) |
Oct 04, 2023 | 8.210 | 8.600 | 7.600 | 7.850 | 27,000 | -0.56(-6.66%) |
Oct 03, 2023 | 8.950 | 9.310 | 8.360 | 8.410 | 19,304 | -0.64(-7.07%) |
Oct 02, 2023 | 8.880 | 9.400 | 8.560 | 9.050 | 61,290 | -0.68(-6.99%) |
Sep 29, 2023 | 9.340 | 9.730 | 8.995 | 9.730 | 35,017 | +0.42(+4.51%) |
Sep 28, 2023 | 7.730 | 9.350 | 7.730 | 9.310 | 38,582 | +1.66(+21.70%) |
Sep 27, 2023 | 7.480 | 8.039 | 7.451 | 7.650 | 15,804 | +0.08(+1.06%) |
Sep 26, 2023 | 7.870 | 8.045 | 7.570 | 7.570 | 19,945 | -0.46(-5.73%) |
Sep 25, 2023 | 7.780 | 8.080 | 7.810 | 8.030 | 13,190 | +0.14(+1.77%) |
Sep 22, 2023 | 7.750 | 8.000 | 7.710 | 7.890 | 29,973 | +0.09(+1.15%) |
Sep 21, 2023 | 7.540 | 7.960 | 7.540 | 7.800 | 25,341 | -0.10(-1.27%) |
Sep 20, 2023 | 8.280 | 8.390 | 7.590 | 7.900 | 62,393 | -0.45(-5.39%) |
Sep 19, 2023 | 8.050 | 8.480 | 7.500 | 8.350 | 53,359 | +0.27(+3.34%) |
Sep 18, 2023 | 8.630 | 8.890 | 7.900 | 8.080 | 80,516 | -0.58(-6.70%) |
Sep 15, 2023 | 7.990 | 8.920 | 7.963 | 8.660 | 94,439 | +0.65(+8.11%) |
Sep 14, 2023 | 8.390 | 9.350 | 7.930 | 8.010 | 75,146 | -0.30(-3.61%) |
Sep 13, 2023 | 7.790 | 8.450 | 7.500 | 8.310 | 67,408 | +0.57(+7.36%) |
Sep 12, 2023 | 7.300 | 7.990 | 7.210 | 7.740 | 78,187 | +0.53(+7.35%) |
Sep 11, 2023 | 8.200 | 8.658 | 7.110 | 7.210 | 156,395 | -1.04(-12.61%) |
Sep 08, 2023 | 8.060 | 8.300 | 7.660 | 8.250 | 47,745 | -0.09(-1.08%) |
Sep 07, 2023 | 8.820 | 8.850 | 8.110 | 8.340 | 39,855 | -0.56(-6.29%) |
Sep 06, 2023 | 8.670 | 9.020 | 8.310 | 8.900 | 55,613 | +0.21(+2.42%) |
Sep 05, 2023 | 8.930 | 9.050 | 8.200 | 8.690 | 163,708 | -0.24(-2.69%) |
Sep 01, 2023 | 9.500 | 9.500 | 8.620 | 8.930 | 79,546 | -0.46(-4.90%) |
Aug 31, 2023 | 8.340 | 9.400 | 7.650 | 9.390 | 103,156 | +0.78(+9.06%) |
Aug 30, 2023 | 8.850 | 9.100 | 8.250 | 8.610 | 216,278 | -0.30(-3.37%) |
Aug 29, 2023 | 6.900 | 9.470 | 6.821 | 8.910 | 677,326 | +1.94(+27.83%) |
Aug 28, 2023 | 6.430 | 7.160 | 6.300 | 6.970 | 114,503 | +0.97(+16.17%) |
Aug 25, 2023 | 5.240 | 6.200 | 5.240 | 6.000 | 65,240 | +0.84(+16.28%) |
Aug 24, 2023 | 4.790 | 5.490 | 4.790 | 5.160 | 498,708 | +0.38(+7.95%) |
Aug 23, 2023 | 4.510 | 4.780 | 4.430 | 4.780 | 15,950 | +0.29(+6.46%) |
Aug 22, 2023 | 4.690 | 4.920 | 4.400 | 4.490 | 32,260 | -0.21(-4.47%) |
Aug 21, 2023 | 4.500 | 5.110 | 4.500 | 4.700 | 49,520 | +0.21(+4.68%) |
Aug 18, 2023 | 4.450 | 4.490 | 4.290 | 4.490 | 13,711 | +0.07(+1.58%) |
Aug 17, 2023 | 4.350 | 4.460 | 4.211 | 4.420 | 5,369 | +0.02(+0.45%) |
Aug 16, 2023 | 4.460 | 4.570 | 4.210 | 4.400 | 26,414 | -0.10(-2.22%) |
Aug 15, 2023 | 4.440 | 4.790 | 4.422 | 4.500 | 67,036 | +0.03(+0.67%) |
Aug 14, 2023 | 4.600 | 4.800 | 4.300 | 4.470 | 882,178 | -0.03(-0.67%) |
Aug 11, 2023 | 4.430 | 4.540 | 4.295 | 4.500 | 25,125 | +0.00(+0.00%) |
Aug 10, 2023 | 4.320 | 4.650 | 4.320 | 4.500 | 22,936 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 6.450 | 4.203 | 4.500 | 581,654 | +0.40(+9.76%) |
Aug 08, 2023 | 4.160 | 4.250 | 4.100 | 4.100 | 7,573 | +0.00(+0.00%) |
Aug 07, 2023 | 4.180 | 4.180 | 4.100 | 4.100 | 3,832 | -0.05(-1.20%) |
Aug 04, 2023 | 4.210 | 4.210 | 4.000 | 4.150 | 5,463 | +0.05(+1.22%) |
Aug 03, 2023 | 4.190 | 4.200 | 4.100 | 4.100 | 3,449 | -0.10(-2.38%) |
Aug 02, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 7,235 | +0.05(+1.20%) |
Aug 01, 2023 | 4.150 | 4.260 | 4.120 | 4.150 | 1,814 | +0.00(+0.00%) |
Jul 31, 2023 | 4.160 | 4.170 | 4.010 | 4.150 | 1,557 | +0.06(+1.47%) |
Jul 28, 2023 | 4.100 | 4.100 | 4.010 | 4.090 | 2,139 | -0.06(-1.45%) |
Jul 27, 2023 | 4.020 | 4.150 | 4.000 | 4.150 | 2,460 | +0.03(+0.73%) |
Jul 26, 2023 | 4.050 | 4.120 | 4.050 | 4.120 | 1,233 | +0.12(+3.00%) |
Jul 25, 2023 | 4.110 | 4.200 | 3.910 | 4.000 | 22,066 | -0.15(-3.61%) |
Jul 24, 2023 | 4.265 | 4.265 | 4.150 | 4.150 | 1,605 | +0.02(+0.48%) |
Jul 21, 2023 | 4.300 | 4.300 | 3.940 | 4.130 | 13,817 | -0.17(-3.95%) |
Jul 20, 2023 | 4.310 | 4.310 | 4.280 | 4.300 | 1,467 | +0.00(+0.00%) |
Jul 19, 2023 | 4.390 | 4.390 | 4.300 | 4.300 | 1,899 | -0.09(-2.05%) |
Jul 18, 2023 | 4.250 | 4.400 | 4.210 | 4.390 | 4,435 | +0.20(+4.77%) |
Jul 17, 2023 | 4.255 | 4.303 | 4.190 | 4.190 | 1,064 | +0.00(+0.00%) |
Jul 14, 2023 | 4.370 | 4.370 | 4.190 | 4.190 | 1,269 | -0.01(-0.24%) |
Jul 13, 2023 | 4.210 | 4.400 | 4.200 | 4.200 | 5,133 | +0.04(+0.96%) |
Jul 12, 2023 | 4.140 | 4.210 | 4.140 | 4.160 | 3,349 | +0.03(+0.73%) |
Jul 11, 2023 | 4.190 | 4.290 | 4.120 | 4.130 | 6,077 | -0.11(-2.59%) |
Jul 10, 2023 | 4.260 | 4.320 | 4.240 | 4.240 | 1,977 | +0.02(+0.47%) |
Jul 07, 2023 | 4.200 | 4.250 | 4.150 | 4.220 | 4,140 | +0.16(+3.94%) |
Jul 06, 2023 | 4.280 | 4.390 | 4.060 | 4.060 | 6,576 | -0.22(-5.14%) |
Jul 05, 2023 | 4.390 | 4.390 | 4.230 | 4.280 | 2,805 | -0.21(-4.68%) |
Jul 03, 2023 | 4.420 | 4.490 | 4.420 | 4.490 | 2,399 | +0.00(+0.00%) |
Jun 30, 2023 | 4.570 | 4.570 | 4.410 | 4.490 | 3,588 | -0.01(-0.22%) |
Jun 29, 2023 | 4.270 | 4.500 | 4.270 | 4.500 | 15,735 | +0.14(+3.21%) |
Jun 28, 2023 | 4.500 | 4.550 | 4.360 | 4.360 | 4,223 | -0.14(-3.11%) |
Jun 27, 2023 | 4.400 | 4.500 | 4.250 | 4.500 | 1,050 | -0.01(-0.22%) |
Jun 26, 2023 | 4.510 | 4.580 | 4.220 | 4.510 | 9,449 | +0.03(+0.67%) |
Jun 23, 2023 | 4.300 | 4.568 | 4.220 | 4.480 | 15,996 | +0.23(+5.41%) |
Jun 22, 2023 | 4.300 | 4.400 | 4.170 | 4.250 | 8,755 | -0.13(-2.97%) |
Jun 21, 2023 | 4.400 | 4.560 | 4.350 | 4.380 | 22,669 | +0.23(+5.54%) |
Jun 20, 2023 | 4.550 | 4.550 | 3.940 | 4.150 | 59,995 | -0.55(-11.70%) |
Jun 16, 2023 | 4.822 | 4.900 | 4.665 | 4.700 | 25,910 | +0.20(+4.44%) |