Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.14 | 14.28 | 13.98 | 14.13 | 258,944 | +0.09(+0.64%) |
May 23, 2024 | 14.66 | 14.79 | 13.93 | 14.04 | 390,234 | -0.64(-4.36%) |
May 22, 2024 | 14.29 | 14.74 | 14.06 | 14.68 | 605,694 | +0.29(+2.02%) |
May 21, 2024 | 14.18 | 14.60 | 14.13 | 14.39 | 509,042 | +0.14(+0.98%) |
May 20, 2024 | 13.42 | 14.28 | 13.35 | 14.25 | 681,335 | +0.95(+7.14%) |
May 17, 2024 | 13.13 | 13.40 | 12.94 | 13.30 | 439,542 | +0.26(+1.99%) |
May 16, 2024 | 13.03 | 13.28 | 12.92 | 13.04 | 557,625 | +0.04(+0.31%) |
May 15, 2024 | 13.25 | 13.25 | 12.76 | 13.00 | 721,483 | -0.17(-1.29%) |
May 14, 2024 | 12.94 | 13.28 | 12.88 | 13.17 | 579,432 | +0.23(+1.78%) |
May 13, 2024 | 12.73 | 13.12 | 12.68 | 12.94 | 736,030 | -0.01(-0.08%) |
May 10, 2024 | 13.31 | 13.34 | 12.76 | 12.95 | 1,010,677 | -0.35(-2.63%) |
May 09, 2024 | 14.66 | 15.00 | 12.94 | 13.30 | 2,290,521 | -2.66(-16.67%) |
May 08, 2024 | 15.70 | 15.97 | 15.43 | 15.96 | 619,944 | +0.23(+1.46%) |
May 07, 2024 | 15.71 | 16.29 | 15.67 | 15.73 | 579,468 | +0.02(+0.13%) |
May 06, 2024 | 16.30 | 16.52 | 15.61 | 15.71 | 552,727 | -0.59(-3.62%) |
May 03, 2024 | 15.78 | 16.37 | 15.67 | 16.30 | 423,003 | +0.61(+3.89%) |
May 02, 2024 | 15.80 | 16.25 | 15.64 | 15.69 | 605,460 | +0.05(+0.32%) |
May 01, 2024 | 15.79 | 15.88 | 15.24 | 15.64 | 430,804 | -0.04(-0.26%) |
Apr 30, 2024 | 16.37 | 16.61 | 15.64 | 15.68 | 685,525 | -0.88(-5.31%) |
Apr 29, 2024 | 15.97 | 16.56 | 15.92 | 16.56 | 336,126 | +0.58(+3.63%) |
Apr 26, 2024 | 15.75 | 16.21 | 15.74 | 15.98 | 412,938 | +0.07(+0.44%) |
Apr 25, 2024 | 15.18 | 15.95 | 15.02 | 15.91 | 461,321 | +0.52(+3.38%) |
Apr 24, 2024 | 14.75 | 15.39 | 14.74 | 15.39 | 490,445 | +0.70(+4.77%) |
Apr 23, 2024 | 15.35 | 15.35 | 14.55 | 14.69 | 789,620 | -0.93(-5.95%) |
Apr 22, 2024 | 15.49 | 15.83 | 15.27 | 15.62 | 371,285 | +0.03(+0.19%) |
Apr 19, 2024 | 15.57 | 15.88 | 15.54 | 15.59 | 458,876 | -0.06(-0.38%) |
Apr 18, 2024 | 16.43 | 16.53 | 15.47 | 15.65 | 582,483 | -0.69(-4.22%) |
Apr 17, 2024 | 16.22 | 16.91 | 16.13 | 16.34 | 570,751 | +0.16(+1.02%) |
Apr 16, 2024 | 15.40 | 16.21 | 15.12 | 16.18 | 548,622 | +0.54(+3.42%) |
Apr 15, 2024 | 15.51 | 16.09 | 15.51 | 15.64 | 482,334 | -0.07(-0.45%) |
Apr 12, 2024 | 15.98 | 16.16 | 15.50 | 15.71 | 470,679 | -0.20(-1.26%) |
Apr 11, 2024 | 15.83 | 16.13 | 15.75 | 15.91 | 429,836 | +0.10(+0.63%) |
Apr 10, 2024 | 15.57 | 16.09 | 15.50 | 15.81 | 515,098 | -0.03(-0.19%) |
Apr 09, 2024 | 15.95 | 16.29 | 15.61 | 15.84 | 516,324 | -0.01(-0.06%) |
Apr 08, 2024 | 15.93 | 16.37 | 15.47 | 15.85 | 705,499 | -0.03(-0.19%) |
Apr 05, 2024 | 15.94 | 16.14 | 15.80 | 15.88 | 473,203 | -0.17(-1.06%) |
Apr 04, 2024 | 16.58 | 16.66 | 15.97 | 16.05 | 525,767 | -0.47(-2.85%) |
Apr 03, 2024 | 16.40 | 16.66 | 16.34 | 16.52 | 450,810 | +0.15(+0.92%) |
Apr 02, 2024 | 16.77 | 16.98 | 16.25 | 16.37 | 478,572 | -0.23(-1.39%) |
Apr 01, 2024 | 16.86 | 17.23 | 16.54 | 16.60 | 439,777 | -0.24(-1.43%) |
Mar 28, 2024 | 16.68 | 16.89 | 16.89 | 16.84 | 804,191 | +0.29(+1.75%) |
Mar 27, 2024 | 16.56 | 16.94 | 16.15 | 16.55 | 733,928 | +0.14(+0.85%) |
Mar 26, 2024 | 16.81 | 16.92 | 15.89 | 16.41 | 1,547,696 | -0.42(-2.50%) |
Mar 25, 2024 | 16.84 | 17.19 | 16.71 | 16.83 | 684,864 | +0.12(+0.72%) |
Mar 22, 2024 | 16.94 | 17.09 | 16.60 | 16.71 | 661,710 | +0.06(+0.36%) |
Mar 21, 2024 | 16.97 | 17.14 | 16.59 | 16.65 | 641,918 | -0.20(-1.19%) |
Mar 20, 2024 | 16.39 | 16.89 | 16.23 | 16.85 | 615,239 | +0.50(+3.06%) |
Mar 19, 2024 | 16.40 | 16.57 | 16.22 | 16.35 | 813,178 | -0.15(-0.91%) |
Mar 18, 2024 | 16.74 | 16.81 | 16.11 | 16.50 | 1,347,479 | -0.33(-1.96%) |
Mar 15, 2024 | 16.69 | 17.13 | 16.51 | 16.83 | 2,584,579 | +0.08(+0.48%) |
Mar 14, 2024 | 16.89 | 17.13 | 16.16 | 16.75 | 1,054,608 | -0.35(-2.05%) |
Mar 13, 2024 | 17.47 | 17.65 | 16.68 | 17.10 | 1,159,519 | -0.37(-2.12%) |
Mar 12, 2024 | 19.06 | 19.20 | 17.20 | 17.47 | 1,541,906 | -2.00(-10.27%) |
Mar 11, 2024 | 20.55 | 20.70 | 19.06 | 19.47 | 1,249,565 | -1.21(-5.85%) |
Mar 08, 2024 | 18.40 | 20.70 | 18.16 | 20.68 | 1,411,280 | +1.61(+8.44%) |
Mar 07, 2024 | 19.20 | 19.56 | 18.95 | 19.07 | 957,608 | -0.13(-0.68%) |
Mar 06, 2024 | 18.78 | 19.32 | 18.71 | 19.20 | 783,753 | +0.64(+3.45%) |
Mar 05, 2024 | 18.46 | 19.44 | 18.07 | 18.56 | 736,256 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.74 | 17.99 | 18.52 | 792,871 | +0.53(+2.95%) |
Mar 01, 2024 | 17.68 | 18.29 | 17.60 | 17.99 | 802,778 | +0.41(+2.33%) |
Feb 29, 2024 | 17.44 | 18.02 | 17.30 | 17.58 | 715,178 | +0.44(+2.55%) |
Feb 28, 2024 | 19.34 | 19.34 | 16.59 | 17.14 | 1,331,703 | -2.10(-10.93%) |
Feb 27, 2024 | 19.34 | 19.66 | 18.92 | 19.25 | 698,395 | +0.03(+0.15%) |
Feb 26, 2024 | 18.12 | 19.25 | 17.89 | 19.22 | 1,230,746 | +1.24(+6.90%) |
Feb 23, 2024 | 18.10 | 18.21 | 17.85 | 17.98 | 571,520 | -0.23(-1.25%) |
Feb 22, 2024 | 17.86 | 18.29 | 17.27 | 18.20 | 844,609 | +0.36(+2.00%) |
Feb 21, 2024 | 17.28 | 17.87 | 17.01 | 17.85 | 538,220 | +0.52(+2.98%) |
Feb 20, 2024 | 17.71 | 17.72 | 17.07 | 17.33 | 574,202 | -0.53(-2.94%) |
Feb 16, 2024 | 18.35 | 18.41 | 17.46 | 17.86 | 554,129 | -0.32(-1.75%) |
Feb 15, 2024 | 18.09 | 18.23 | 17.52 | 18.17 | 811,447 | -0.08(-0.43%) |
Feb 14, 2024 | 18.23 | 18.39 | 17.77 | 18.25 | 813,662 | +0.28(+1.55%) |
Feb 13, 2024 | 18.01 | 18.83 | 16.82 | 17.98 | 1,574,993 | +1.20(+7.16%) |
Feb 12, 2024 | 16.18 | 16.87 | 16.17 | 16.78 | 552,376 | +0.72(+4.51%) |
Feb 09, 2024 | 16.57 | 16.57 | 15.59 | 16.05 | 815,471 | -0.43(-2.59%) |
Feb 08, 2024 | 16.14 | 16.81 | 15.64 | 16.48 | 732,622 | +0.27(+1.65%) |
Feb 07, 2024 | 16.44 | 16.54 | 16.02 | 16.21 | 976,845 | -0.24(-1.45%) |
Feb 06, 2024 | 17.01 | 17.06 | 16.18 | 16.45 | 1,007,124 | -0.49(-2.87%) |
Feb 05, 2024 | 17.66 | 17.66 | 16.49 | 16.93 | 1,291,819 | -0.99(-5.53%) |
Feb 02, 2024 | 18.64 | 19.07 | 17.78 | 17.93 | 1,069,498 | -0.87(-4.64%) |
Feb 01, 2024 | 18.83 | 19.51 | 18.45 | 18.80 | 716,040 | +0.07(+0.37%) |
Jan 31, 2024 | 19.02 | 19.62 | 18.63 | 18.73 | 837,655 | -0.23(-1.20%) |
Jan 30, 2024 | 18.75 | 18.98 | 18.05 | 18.96 | 642,519 | +0.33(+1.76%) |
Jan 29, 2024 | 18.73 | 18.85 | 18.27 | 18.63 | 770,322 | +0.10(+0.54%) |
Jan 26, 2024 | 18.15 | 18.64 | 17.84 | 18.53 | 573,972 | +0.53(+2.92%) |
Jan 25, 2024 | 18.80 | 18.84 | 17.80 | 18.01 | 1,102,604 | -0.77(-4.12%) |
Jan 24, 2024 | 19.24 | 19.94 | 18.70 | 18.78 | 913,444 | -0.27(-1.41%) |
Jan 23, 2024 | 19.12 | 19.49 | 18.74 | 19.05 | 887,187 | +0.12(+0.63%) |
Jan 22, 2024 | 19.35 | 19.41 | 18.68 | 18.93 | 772,900 | -0.82(-4.17%) |
Jan 19, 2024 | 19.91 | 20.07 | 19.50 | 19.75 | 808,262 | -0.07(-0.38%) |
Jan 18, 2024 | 18.53 | 19.91 | 18.38 | 19.83 | 1,077,139 | +1.41(+7.68%) |
Jan 17, 2024 | 17.66 | 18.51 | 17.54 | 18.41 | 1,092,537 | +0.43(+2.37%) |
Jan 16, 2024 | 20.24 | 20.24 | 17.52 | 17.99 | 2,407,465 | -2.63(-12.75%) |
Jan 12, 2024 | 20.71 | 21.67 | 20.56 | 20.61 | 846,358 | +0.00(+0.00%) |
Jan 11, 2024 | 21.37 | 21.63 | 20.34 | 20.61 | 783,097 | -0.64(-3.03%) |
Jan 10, 2024 | 22.52 | 22.52 | 20.85 | 21.26 | 1,999,675 | -0.96(-4.33%) |
Jan 09, 2024 | 20.86 | 22.37 | 20.72 | 22.22 | 1,948,858 | +1.56(+7.54%) |
Jan 08, 2024 | 20.33 | 20.91 | 19.43 | 20.66 | 1,921,540 | +0.43(+2.11%) |
Jan 05, 2024 | 20.69 | 20.69 | 19.32 | 20.24 | 1,860,055 | -0.25(-1.21%) |
Jan 04, 2024 | 18.58 | 20.68 | 18.32 | 20.49 | 2,482,121 | +1.90(+10.25%) |
Jan 03, 2024 | 17.35 | 18.89 | 17.26 | 18.58 | 1,649,716 | +1.09(+6.24%) |
Jan 02, 2024 | 17.02 | 17.62 | 16.88 | 17.49 | 724,263 | +0.45(+2.62%) |
Dec 29, 2023 | 17.16 | 17.30 | 16.67 | 17.04 | 1,156,742 | -0.04(-0.23%) |
Dec 28, 2023 | 17.54 | 17.68 | 16.91 | 17.08 | 1,078,508 | -0.62(-3.47%) |
Dec 27, 2023 | 17.57 | 18.30 | 17.49 | 17.70 | 1,164,662 | +0.18(+1.02%) |
Dec 26, 2023 | 17.91 | 18.09 | 17.32 | 17.52 | 699,297 | -0.12(-0.67%) |
Dec 22, 2023 | 16.73 | 17.86 | 16.46 | 17.64 | 1,373,944 | +1.06(+6.40%) |
Dec 21, 2023 | 16.27 | 16.85 | 16.07 | 16.58 | 1,071,558 | +0.46(+2.83%) |
Dec 20, 2023 | 15.96 | 16.64 | 15.96 | 16.12 | 906,233 | +0.12(+0.74%) |
Dec 19, 2023 | 15.43 | 16.35 | 15.43 | 16.00 | 831,216 | +0.63(+4.13%) |
Dec 18, 2023 | 15.05 | 15.99 | 15.05 | 15.37 | 1,075,899 | +0.38(+2.51%) |
Dec 15, 2023 | 14.96 | 15.28 | 14.72 | 14.99 | 2,106,190 | +0.18(+1.21%) |
Dec 14, 2023 | 15.40 | 15.58 | 14.73 | 14.81 | 2,051,061 | -0.67(-4.36%) |
Dec 13, 2023 | 15.50 | 15.72 | 15.25 | 15.49 | 1,221,313 | +0.06(+0.42%) |
Dec 12, 2023 | 16.08 | 16.08 | 15.41 | 15.42 | 1,170,101 | -0.63(-3.92%) |
Dec 11, 2023 | 16.55 | 16.74 | 14.96 | 16.05 | 3,880,723 | -0.60(-3.58%) |
Dec 08, 2023 | 16.96 | 17.72 | 16.56 | 16.65 | 1,595,026 | -0.32(-1.87%) |
Dec 07, 2023 | 17.84 | 17.84 | 16.81 | 16.96 | 1,635,597 | -0.39(-2.23%) |
Dec 06, 2023 | 17.78 | 18.45 | 17.19 | 17.35 | 2,464,827 | -0.12(-0.68%) |
Dec 05, 2023 | 16.79 | 18.54 | 16.79 | 17.47 | 2,296,400 | +0.61(+3.59%) |
Dec 04, 2023 | 17.37 | 17.37 | 16.63 | 16.86 | 1,071,991 | -0.49(-2.80%) |
Dec 01, 2023 | 16.56 | 17.96 | 16.55 | 17.35 | 1,975,072 | +0.78(+4.73%) |
Nov 30, 2023 | 16.39 | 16.76 | 16.13 | 16.57 | 783,791 | +0.28(+1.74%) |
Nov 29, 2023 | 16.71 | 16.75 | 16.05 | 16.28 | 960,101 | -0.39(-2.36%) |
Nov 28, 2023 | 17.18 | 17.26 | 16.46 | 16.68 | 951,170 | -0.46(-2.70%) |
Nov 27, 2023 | 17.03 | 17.32 | 16.67 | 17.14 | 928,639 | +0.30(+1.75%) |
Nov 24, 2023 | 17.29 | 17.92 | 16.80 | 16.85 | 967,280 | -0.39(-2.28%) |
Nov 22, 2023 | 16.40 | 17.29 | 16.06 | 17.24 | 1,422,195 | +0.82(+4.98%) |
Nov 21, 2023 | 15.81 | 16.46 | 15.70 | 16.42 | 1,256,348 | +0.25(+1.52%) |
Nov 20, 2023 | 16.83 | 17.08 | 16.02 | 16.18 | 1,497,276 | -0.65(-3.86%) |
Nov 17, 2023 | 16.26 | 16.94 | 15.65 | 16.83 | 1,679,748 | +0.45(+2.77%) |
Nov 16, 2023 | 17.69 | 18.76 | 15.65 | 16.37 | 3,374,942 | -1.35(-7.61%) |
Nov 15, 2023 | 18.00 | 18.14 | 16.85 | 17.72 | 2,498,138 | -0.14(-0.77%) |
Nov 14, 2023 | 18.50 | 19.63 | 17.78 | 17.86 | 3,691,822 | -0.16(-0.87%) |
Nov 13, 2023 | 17.72 | 19.44 | 17.57 | 18.02 | 5,509,099 | +0.82(+4.75%) |
Nov 10, 2023 | 16.27 | 17.44 | 15.46 | 17.20 | 3,228,402 | +1.46(+9.26%) |
Nov 09, 2023 | 13.12 | 16.26 | 11.96 | 15.74 | 4,793,361 | +4.22(+36.67%) |
Nov 08, 2023 | 12.33 | 12.33 | 11.27 | 11.52 | 553,522 | +0.28(+2.45%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.08 | 11.24 | 334,210 | -0.49(-4.19%) |
Nov 06, 2023 | 12.20 | 12.20 | 11.59 | 11.74 | 225,806 | -0.21(-1.73%) |
Nov 03, 2023 | 12.18 | 12.28 | 11.81 | 11.94 | 263,253 | -0.10(-0.82%) |
Nov 02, 2023 | 12.13 | 12.65 | 12.00 | 12.04 | 493,633 | -0.01(-0.08%) |
Nov 01, 2023 | 11.73 | 12.06 | 11.56 | 12.05 | 309,025 | +0.45(+3.91%) |
Oct 31, 2023 | 11.76 | 11.86 | 11.41 | 11.60 | 284,426 | -0.19(-1.59%) |
Oct 30, 2023 | 11.85 | 12.10 | 11.58 | 11.79 | 220,640 | +0.02(+0.17%) |
Oct 27, 2023 | 11.79 | 11.84 | 11.60 | 11.77 | 196,658 | +0.00(+0.00%) |
Oct 26, 2023 | 11.65 | 11.96 | 11.40 | 11.77 | 272,996 | +0.06(+0.50%) |
Oct 25, 2023 | 11.61 | 11.76 | 11.45 | 11.71 | 308,873 | +0.03(+0.25%) |
Oct 24, 2023 | 11.74 | 12.03 | 11.67 | 11.68 | 356,846 | +0.03(+0.25%) |
Oct 23, 2023 | 11.59 | 11.82 | 11.49 | 11.65 | 345,810 | -0.01(-0.08%) |
Oct 20, 2023 | 12.17 | 12.33 | 11.59 | 11.66 | 415,457 | -0.49(-4.05%) |
Oct 19, 2023 | 12.25 | 12.33 | 11.98 | 12.15 | 428,586 | -0.08(-0.64%) |
Oct 18, 2023 | 12.43 | 12.59 | 12.17 | 12.23 | 684,768 | -0.14(-1.11%) |
Oct 17, 2023 | 10.05 | 12.38 | 10.05 | 12.37 | 1,941,330 | +2.77(+28.82%) |
Oct 16, 2023 | 9.826 | 9.854 | 9.514 | 9.599 | 395,496 | -0.17(-1.71%) |
Oct 13, 2023 | 9.757 | 9.954 | 9.678 | 9.767 | 248,770 | +0.02(+0.20%) |
Oct 12, 2023 | 9.924 | 10.00 | 9.570 | 9.747 | 260,764 | -0.27(-2.65%) |
Oct 11, 2023 | 10.08 | 10.14 | 9.905 | 10.01 | 252,111 | -0.10(-0.97%) |
Oct 10, 2023 | 10.09 | 10.22 | 10.02 | 10.11 | 240,422 | +0.07(+0.69%) |
Oct 09, 2023 | 9.777 | 10.09 | 9.777 | 10.04 | 218,266 | +0.28(+2.82%) |
Oct 06, 2023 | 9.737 | 9.875 | 9.629 | 9.767 | 209,663 | +0.03(+0.35%) |
Oct 05, 2023 | 9.609 | 9.983 | 9.609 | 9.732 | 380,358 | +0.11(+1.18%) |
Oct 04, 2023 | 9.905 | 9.905 | 9.422 | 9.619 | 471,875 | -0.10(-1.01%) |
Oct 03, 2023 | 9.914 | 9.973 | 9.511 | 9.717 | 393,265 | -0.28(-2.76%) |
Oct 02, 2023 | 10.74 | 10.74 | 9.713 | 9.993 | 677,275 | -0.83(-7.64%) |
Sep 29, 2023 | 10.72 | 11.02 | 10.63 | 10.82 | 445,403 | +0.11(+1.01%) |
Sep 28, 2023 | 10.53 | 11.01 | 10.53 | 10.71 | 585,099 | +0.24(+2.26%) |
Sep 27, 2023 | 9.550 | 10.74 | 9.476 | 10.48 | 1,054,466 | +1.28(+13.92%) |
Sep 26, 2023 | 9.245 | 9.393 | 9.097 | 9.196 | 345,771 | -0.06(-0.64%) |
Sep 25, 2023 | 8.782 | 9.343 | 9.215 | 9.255 | 358,012 | +0.43(+4.91%) |
Sep 22, 2023 | 8.831 | 8.910 | 8.713 | 8.822 | 159,895 | +0.05(+0.56%) |
Sep 21, 2023 | 8.733 | 8.871 | 8.585 | 8.772 | 265,618 | -0.08(-0.89%) |
Sep 20, 2023 | 8.940 | 9.137 | 8.772 | 8.851 | 271,436 | -0.06(-0.66%) |
Sep 19, 2023 | 8.733 | 9.028 | 8.733 | 8.910 | 351,847 | +0.18(+2.03%) |
Sep 18, 2023 | 8.900 | 9.117 | 8.713 | 8.733 | 336,908 | -0.13(-1.44%) |
Sep 15, 2023 | 8.644 | 9.078 | 8.644 | 8.861 | 828,823 | +0.30(+3.45%) |
Sep 14, 2023 | 8.270 | 8.634 | 8.246 | 8.566 | 446,626 | +0.39(+4.82%) |
Sep 13, 2023 | 7.886 | 8.260 | 7.778 | 8.172 | 525,733 | +0.30(+3.75%) |
Sep 12, 2023 | 7.778 | 7.955 | 7.753 | 7.876 | 413,583 | +0.13(+1.65%) |
Sep 11, 2023 | 7.827 | 7.945 | 7.709 | 7.748 | 268,044 | -0.03(-0.38%) |
Sep 08, 2023 | 7.709 | 7.827 | 7.640 | 7.778 | 253,554 | +0.07(+0.89%) |
Sep 07, 2023 | 7.837 | 7.975 | 7.665 | 7.709 | 485,008 | -0.12(-1.51%) |
Sep 06, 2023 | 7.906 | 8.083 | 7.739 | 7.827 | 315,037 | -0.11(-1.36%) |
Sep 05, 2023 | 7.926 | 8.063 | 7.837 | 7.935 | 313,430 | -0.02(-0.25%) |
Sep 01, 2023 | 7.729 | 8.063 | 7.729 | 7.955 | 306,446 | +0.24(+3.06%) |
Aug 31, 2023 | 7.798 | 7.935 | 7.679 | 7.719 | 324,062 | -0.03(-0.44%) |
Aug 30, 2023 | 7.734 | 7.850 | 7.637 | 7.753 | 231,248 | +0.03(+0.38%) |
Aug 29, 2023 | 7.598 | 7.811 | 7.531 | 7.724 | 167,164 | +0.15(+1.92%) |
Aug 28, 2023 | 7.559 | 7.676 | 7.472 | 7.579 | 272,740 | +0.07(+0.90%) |
Aug 25, 2023 | 7.715 | 7.733 | 7.414 | 7.511 | 344,051 | -0.14(-1.77%) |
Aug 24, 2023 | 7.715 | 7.811 | 7.627 | 7.647 | 254,564 | -0.15(-1.87%) |
Aug 23, 2023 | 7.763 | 7.811 | 7.666 | 7.792 | 214,940 | +0.03(+0.37%) |
Aug 22, 2023 | 7.715 | 7.773 | 7.618 | 7.763 | 212,308 | +0.09(+1.14%) |
Aug 21, 2023 | 7.831 | 7.870 | 7.591 | 7.676 | 192,601 | -0.13(-1.61%) |
Aug 18, 2023 | 7.753 | 7.855 | 7.622 | 7.802 | 226,442 | -0.04(-0.49%) |
Aug 17, 2023 | 7.908 | 8.025 | 7.831 | 7.841 | 229,409 | -0.03(-0.37%) |
Aug 16, 2023 | 7.773 | 8.025 | 7.773 | 7.870 | 262,429 | +0.06(+0.74%) |
Aug 15, 2023 | 7.986 | 8.010 | 7.744 | 7.811 | 355,185 | -0.21(-2.66%) |
Aug 14, 2023 | 7.967 | 8.083 | 7.778 | 8.025 | 357,344 | +0.10(+1.22%) |
Aug 11, 2023 | 7.870 | 8.025 | 7.666 | 7.928 | 398,763 | +0.10(+1.24%) |
Aug 10, 2023 | 7.928 | 8.053 | 7.753 | 7.831 | 635,573 | -0.07(-0.92%) |
Aug 09, 2023 | 8.044 | 8.257 | 7.802 | 7.904 | 962,612 | -1.09(-12.12%) |
Aug 08, 2023 | 8.819 | 9.139 | 8.616 | 8.994 | 397,401 | +0.03(+0.32%) |
Aug 07, 2023 | 8.732 | 9.100 | 8.669 | 8.965 | 385,745 | +0.35(+4.05%) |
Aug 04, 2023 | 8.635 | 8.771 | 8.596 | 8.616 | 284,128 | -0.01(-0.17%) |
Aug 03, 2023 | 8.693 | 8.693 | 8.441 | 8.630 | 280,413 | -0.07(-0.84%) |
Aug 02, 2023 | 8.878 | 8.878 | 8.655 | 8.703 | 209,468 | -0.22(-2.50%) |
Aug 01, 2023 | 8.878 | 9.062 | 8.829 | 8.926 | 213,893 | +0.01(+0.11%) |
Jul 31, 2023 | 8.732 | 9.130 | 8.732 | 8.916 | 471,568 | +0.21(+2.45%) |
Jul 28, 2023 | 8.674 | 8.771 | 8.577 | 8.703 | 173,120 | +0.05(+0.56%) |
Jul 27, 2023 | 8.693 | 8.742 | 8.567 | 8.655 | 200,846 | -0.09(-1.00%) |
Jul 26, 2023 | 8.916 | 8.955 | 8.621 | 8.742 | 293,294 | -0.24(-2.70%) |
Jul 25, 2023 | 8.965 | 9.130 | 8.882 | 8.984 | 283,754 | +0.03(+0.38%) |
Jul 24, 2023 | 8.519 | 9.052 | 8.461 | 8.950 | 223,291 | +0.45(+5.30%) |
Jul 21, 2023 | 8.432 | 8.596 | 8.335 | 8.500 | 341,046 | +0.06(+0.69%) |
Jul 20, 2023 | 8.577 | 8.577 | 8.238 | 8.441 | 402,953 | -0.12(-1.36%) |
Jul 19, 2023 | 8.771 | 8.907 | 8.514 | 8.558 | 396,052 | -0.22(-2.54%) |
Jul 18, 2023 | 8.228 | 8.974 | 8.209 | 8.781 | 588,244 | +0.56(+6.84%) |
Jul 17, 2023 | 8.092 | 8.325 | 8.092 | 8.218 | 465,823 | +0.03(+0.35%) |
Jul 14, 2023 | 8.470 | 8.557 | 8.015 | 8.189 | 420,379 | -0.32(-3.76%) |
Jul 13, 2023 | 8.519 | 8.703 | 8.432 | 8.509 | 389,066 | +0.08(+0.92%) |
Jul 12, 2023 | 8.810 | 8.878 | 8.403 | 8.432 | 372,589 | -0.29(-3.33%) |
Jul 11, 2023 | 8.800 | 8.868 | 8.538 | 8.722 | 467,241 | -0.08(-0.88%) |
Jul 10, 2023 | 8.635 | 8.984 | 8.606 | 8.800 | 252,180 | +0.10(+1.17%) |
Jul 07, 2023 | 8.335 | 8.848 | 8.228 | 8.698 | 489,833 | +0.37(+4.48%) |
Jul 06, 2023 | 8.374 | 8.422 | 8.112 | 8.325 | 359,947 | -0.11(-1.26%) |
Jul 05, 2023 | 8.383 | 8.868 | 8.228 | 8.432 | 643,134 | +0.16(+1.87%) |
Jul 03, 2023 | 8.238 | 8.422 | 8.181 | 8.277 | 211,811 | +0.10(+1.18%) |
Jun 30, 2023 | 8.248 | 8.325 | 8.044 | 8.180 | 329,781 | +0.01(+0.12%) |
Jun 29, 2023 | 7.850 | 8.199 | 7.802 | 8.170 | 306,219 | +0.32(+4.07%) |
Jun 28, 2023 | 7.996 | 7.996 | 7.685 | 7.850 | 374,125 | -0.13(-1.58%) |
Jun 27, 2023 | 7.918 | 8.209 | 7.647 | 7.976 | 548,578 | +0.09(+1.11%) |
Jun 26, 2023 | 8.344 | 8.470 | 7.802 | 7.889 | 511,050 | -0.42(-5.02%) |
Jun 23, 2023 | 7.782 | 8.790 | 7.782 | 8.306 | 1,294,021 | +0.47(+6.06%) |
Jun 22, 2023 | 7.521 | 7.831 | 7.337 | 7.831 | 468,353 | -1.43(-15.48%) |
Jun 21, 2023 | 9.178 | 9.333 | 9.015 | 9.265 | 316,444 | +0.04(+0.42%) |
Jun 20, 2023 | 8.684 | 9.418 | 8.548 | 9.226 | 563,119 | +0.49(+5.66%) |
Jun 16, 2023 | 8.577 | 8.790 | 8.538 | 8.732 | 446,811 | +0.16(+1.92%) |
Jun 15, 2023 | 8.364 | 8.626 | 8.228 | 8.567 | 321,083 | +0.14(+1.61%) |
Jun 14, 2023 | 8.054 | 8.456 | 8.054 | 8.432 | 571,638 | +0.45(+5.58%) |
Jun 13, 2023 | 7.724 | 8.113 | 7.724 | 7.986 | 312,384 | +0.36(+4.70%) |
Jun 12, 2023 | 7.850 | 7.986 | 7.569 | 7.627 | 322,501 | -0.28(-3.55%) |
Jun 09, 2023 | 8.141 | 8.198 | 7.879 | 7.908 | 342,903 | -0.14(-1.69%) |
Jun 08, 2023 | 8.218 | 8.306 | 7.899 | 8.044 | 360,343 | -0.19(-2.35%) |
Jun 07, 2023 | 7.753 | 8.257 | 7.753 | 8.238 | 494,813 | +0.56(+7.32%) |
Jun 06, 2023 | 7.327 | 7.690 | 7.269 | 7.676 | 393,022 | +0.28(+3.80%) |
Jun 05, 2023 | 7.559 | 7.666 | 7.366 | 7.395 | 380,706 | -0.16(-2.18%) |
Jun 02, 2023 | 7.424 | 7.613 | 7.322 | 7.559 | 562,340 | +0.24(+3.31%) |