Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.650 | 5.650 | 5.430 | 5.500 | 680,868 | -0.07(-1.26%) |
May 15, 2024 | 5.540 | 5.645 | 5.350 | 5.570 | 2,015,513 | +0.12(+2.20%) |
May 14, 2024 | 5.500 | 5.700 | 5.430 | 5.450 | 937,465 | +0.02(+0.37%) |
May 13, 2024 | 5.380 | 5.660 | 5.350 | 5.430 | 1,002,071 | +0.11(+2.07%) |
May 10, 2024 | 5.200 | 5.372 | 4.930 | 5.320 | 3,144,847 | +0.15(+2.90%) |
May 09, 2024 | 5.330 | 5.440 | 5.030 | 5.170 | 3,323,525 | -0.18(-3.36%) |
May 08, 2024 | 4.560 | 5.355 | 4.380 | 5.350 | 5,267,843 | -1.90(-26.21%) |
May 07, 2024 | 7.340 | 7.471 | 7.220 | 7.250 | 481,702 | -0.09(-1.23%) |
May 06, 2024 | 7.100 | 7.360 | 7.025 | 7.340 | 389,580 | +0.31(+4.41%) |
May 03, 2024 | 7.170 | 7.200 | 6.970 | 7.030 | 288,422 | +0.04(+0.57%) |
May 02, 2024 | 7.050 | 7.070 | 6.870 | 6.990 | 312,479 | +0.02(+0.29%) |
May 01, 2024 | 6.940 | 7.200 | 6.870 | 6.970 | 277,142 | +0.03(+0.43%) |
Apr 30, 2024 | 7.040 | 7.070 | 6.920 | 6.940 | 294,536 | -0.21(-2.94%) |
Apr 29, 2024 | 7.010 | 7.280 | 7.010 | 7.150 | 294,707 | +0.16(+2.29%) |
Apr 26, 2024 | 6.770 | 6.990 | 6.735 | 6.990 | 437,526 | +0.26(+3.86%) |
Apr 25, 2024 | 7.100 | 7.140 | 6.660 | 6.730 | 384,340 | -0.52(-7.17%) |
Apr 24, 2024 | 7.240 | 7.287 | 7.000 | 7.250 | 691,373 | -0.02(-0.28%) |
Apr 23, 2024 | 7.300 | 7.570 | 7.240 | 7.270 | 733,074 | -0.06(-0.82%) |
Apr 22, 2024 | 7.110 | 7.350 | 7.020 | 7.330 | 1,083,082 | +0.27(+3.82%) |
Apr 19, 2024 | 6.990 | 7.080 | 6.970 | 7.060 | 532,995 | +0.02(+0.28%) |
Apr 18, 2024 | 7.180 | 7.420 | 7.030 | 7.040 | 413,092 | -0.15(-2.09%) |
Apr 17, 2024 | 7.290 | 7.310 | 7.070 | 7.190 | 478,569 | -0.12(-1.64%) |
Apr 16, 2024 | 7.010 | 7.385 | 6.980 | 7.310 | 2,111,655 | +0.22(+3.10%) |
Apr 15, 2024 | 7.370 | 7.370 | 6.920 | 7.090 | 371,405 | -0.26(-3.54%) |
Apr 12, 2024 | 7.630 | 7.660 | 7.270 | 7.350 | 310,499 | -0.33(-4.30%) |
Apr 11, 2024 | 7.780 | 7.820 | 7.625 | 7.680 | 286,235 | -0.05(-0.65%) |
Apr 10, 2024 | 7.570 | 7.740 | 7.540 | 7.730 | 396,734 | -0.13(-1.65%) |
Apr 09, 2024 | 7.830 | 7.980 | 7.800 | 7.860 | 424,177 | +0.06(+0.77%) |
Apr 08, 2024 | 7.980 | 8.020 | 7.785 | 7.800 | 363,407 | -0.12(-1.52%) |
Apr 05, 2024 | 7.940 | 8.090 | 7.870 | 7.920 | 277,157 | -0.09(-1.12%) |
Apr 04, 2024 | 8.140 | 8.330 | 7.960 | 8.010 | 576,597 | -0.01(-0.12%) |
Apr 03, 2024 | 7.630 | 8.050 | 7.600 | 8.020 | 592,298 | +0.31(+4.02%) |
Apr 02, 2024 | 7.710 | 7.865 | 7.590 | 7.710 | 437,354 | -0.29(-3.63%) |
Apr 01, 2024 | 8.180 | 8.350 | 7.890 | 8.000 | 582,735 | -0.07(-0.87%) |
Mar 28, 2024 | 7.880 | 8.150 | 7.880 | 8.070 | 622,191 | +0.16(+2.02%) |
Mar 27, 2024 | 7.890 | 8.060 | 7.830 | 7.910 | 354,076 | +0.13(+1.67%) |
Mar 26, 2024 | 7.960 | 7.960 | 7.750 | 7.780 | 401,151 | -0.08(-1.02%) |
Mar 25, 2024 | 7.660 | 7.960 | 7.660 | 7.860 | 493,724 | +0.25(+3.29%) |
Mar 22, 2024 | 7.820 | 7.860 | 7.600 | 7.610 | 275,167 | -0.30(-3.79%) |
Mar 21, 2024 | 8.090 | 8.170 | 7.870 | 7.910 | 343,441 | -0.11(-1.37%) |
Mar 20, 2024 | 7.860 | 8.110 | 7.750 | 8.020 | 389,220 | +0.17(+2.17%) |
Mar 19, 2024 | 7.960 | 8.070 | 7.820 | 7.850 | 570,814 | -0.20(-2.48%) |
Mar 18, 2024 | 7.920 | 8.100 | 7.810 | 8.050 | 403,735 | +0.16(+2.03%) |
Mar 15, 2024 | 8.060 | 8.220 | 7.810 | 7.890 | 641,700 | -0.20(-2.47%) |
Mar 14, 2024 | 7.960 | 8.190 | 7.960 | 8.090 | 411,565 | -0.10(-1.16%) |
Mar 13, 2024 | 8.220 | 8.360 | 8.140 | 8.185 | 298,296 | -0.04(-0.43%) |
Mar 12, 2024 | 8.400 | 8.410 | 8.150 | 8.220 | 255,191 | -0.15(-1.79%) |
Mar 11, 2024 | 8.430 | 8.705 | 8.280 | 8.370 | 327,161 | -0.11(-1.30%) |
Mar 08, 2024 | 8.440 | 8.714 | 8.440 | 8.480 | 266,119 | +0.10(+1.19%) |
Mar 07, 2024 | 8.210 | 8.490 | 8.210 | 8.380 | 255,314 | +0.24(+2.95%) |
Mar 06, 2024 | 8.450 | 8.450 | 8.080 | 8.140 | 431,884 | -0.21(-2.51%) |
Mar 05, 2024 | 8.820 | 8.820 | 8.320 | 8.350 | 423,763 | -0.57(-6.39%) |
Mar 04, 2024 | 9.010 | 9.110 | 8.830 | 8.920 | 591,125 | -0.05(-0.56%) |
Mar 01, 2024 | 9.570 | 9.630 | 8.700 | 8.970 | 740,931 | -0.55(-5.78%) |
Feb 29, 2024 | 9.980 | 10.62 | 9.140 | 9.520 | 1,262,328 | +0.32(+3.48%) |
Feb 28, 2024 | 9.170 | 9.350 | 9.045 | 9.200 | 478,459 | -0.11(-1.18%) |
Feb 27, 2024 | 9.310 | 9.600 | 9.230 | 9.310 | 554,746 | +0.16(+1.75%) |
Feb 26, 2024 | 9.100 | 9.250 | 8.900 | 9.150 | 473,715 | -0.01(-0.11%) |
Feb 23, 2024 | 9.240 | 9.320 | 9.070 | 9.160 | 375,677 | -0.09(-0.97%) |
Feb 22, 2024 | 9.350 | 9.400 | 9.130 | 9.250 | 417,075 | +0.03(+0.33%) |
Feb 21, 2024 | 9.580 | 9.580 | 9.135 | 9.220 | 396,147 | -0.50(-5.14%) |
Feb 20, 2024 | 9.810 | 9.930 | 9.670 | 9.720 | 408,171 | -0.27(-2.70%) |
Feb 16, 2024 | 10.05 | 10.21 | 9.850 | 9.990 | 827,024 | -0.27(-2.63%) |
Feb 15, 2024 | 9.780 | 10.30 | 9.730 | 10.26 | 766,090 | +0.65(+6.76%) |
Feb 14, 2024 | 9.380 | 9.730 | 9.160 | 9.610 | 530,801 | +0.43(+4.68%) |
Feb 13, 2024 | 9.130 | 9.370 | 9.110 | 9.180 | 499,289 | -0.44(-4.57%) |
Feb 12, 2024 | 9.360 | 9.740 | 9.360 | 9.620 | 517,049 | +0.28(+3.00%) |
Feb 09, 2024 | 9.130 | 9.340 | 9.000 | 9.340 | 521,096 | +0.28(+3.09%) |
Feb 08, 2024 | 8.680 | 9.170 | 8.535 | 9.060 | 675,068 | +0.48(+5.59%) |
Feb 07, 2024 | 8.760 | 8.760 | 8.340 | 8.580 | 652,272 | -0.13(-1.49%) |
Feb 06, 2024 | 8.370 | 8.900 | 8.370 | 8.710 | 508,382 | +0.41(+4.94%) |
Feb 05, 2024 | 8.560 | 8.560 | 8.260 | 8.300 | 424,555 | -0.31(-3.60%) |
Feb 02, 2024 | 8.440 | 8.770 | 8.300 | 8.610 | 1,105,996 | +0.02(+0.23%) |
Feb 01, 2024 | 8.590 | 8.765 | 8.540 | 8.590 | 471,992 | +0.09(+1.06%) |
Jan 31, 2024 | 9.010 | 9.010 | 8.500 | 8.500 | 430,286 | -0.53(-5.87%) |
Jan 30, 2024 | 9.360 | 9.360 | 8.930 | 9.030 | 495,250 | -0.33(-3.53%) |
Jan 29, 2024 | 9.130 | 9.370 | 8.610 | 9.360 | 443,719 | +0.24(+2.63%) |
Jan 26, 2024 | 9.240 | 9.255 | 8.980 | 9.120 | 479,613 | -0.09(-0.98%) |
Jan 25, 2024 | 9.410 | 9.550 | 9.200 | 9.210 | 338,773 | -0.05(-0.54%) |
Jan 24, 2024 | 9.430 | 9.470 | 9.190 | 9.260 | 388,382 | +0.02(+0.22%) |
Jan 23, 2024 | 9.460 | 9.460 | 9.120 | 9.240 | 378,929 | -0.05(-0.54%) |
Jan 22, 2024 | 8.960 | 9.340 | 8.960 | 9.290 | 626,940 | +0.59(+6.78%) |
Jan 19, 2024 | 8.370 | 8.800 | 8.160 | 8.700 | 545,582 | +0.45(+5.45%) |
Jan 18, 2024 | 8.730 | 8.750 | 8.150 | 8.250 | 1,006,851 | -0.34(-3.90%) |
Jan 17, 2024 | 7.760 | 8.750 | 7.750 | 8.585 | 2,069,383 | -0.60(-6.58%) |
Jan 16, 2024 | 9.380 | 9.380 | 9.110 | 9.190 | 736,884 | -0.22(-2.34%) |
Jan 12, 2024 | 9.530 | 9.640 | 9.325 | 9.410 | 525,825 | +0.01(+0.11%) |
Jan 11, 2024 | 9.080 | 9.580 | 8.780 | 9.400 | 842,725 | +0.32(+3.52%) |
Jan 10, 2024 | 9.340 | 9.380 | 9.020 | 9.080 | 466,897 | -0.28(-2.99%) |
Jan 09, 2024 | 9.240 | 9.555 | 9.030 | 9.360 | 590,506 | -0.08(-0.85%) |
Jan 08, 2024 | 9.050 | 9.580 | 8.890 | 9.440 | 875,737 | +0.44(+4.89%) |
Jan 05, 2024 | 8.230 | 9.055 | 8.230 | 9.000 | 1,208,206 | +0.17(+1.93%) |
Jan 04, 2024 | 9.700 | 9.700 | 8.635 | 8.830 | 1,302,095 | -0.85(-8.78%) |
Jan 03, 2024 | 9.920 | 9.960 | 9.615 | 9.680 | 789,328 | -0.47(-4.63%) |
Jan 02, 2024 | 9.820 | 10.48 | 9.701 | 10.15 | 635,336 | +0.21(+2.11%) |
Dec 29, 2023 | 10.21 | 10.39 | 9.950 | 9.940 | 385,588 | -0.27(-2.64%) |
Dec 28, 2023 | 10.03 | 10.21 | 10.03 | 10.21 | 468,146 | +0.08(+0.79%) |
Dec 27, 2023 | 10.19 | 10.29 | 9.930 | 10.13 | 410,079 | +0.00(+0.00%) |
Dec 26, 2023 | 9.930 | 10.20 | 9.770 | 10.13 | 431,087 | +0.34(+3.47%) |
Dec 22, 2023 | 9.610 | 9.880 | 9.610 | 9.790 | 381,134 | +0.20(+2.09%) |
Dec 21, 2023 | 9.640 | 9.760 | 9.505 | 9.590 | 560,283 | +0.09(+0.95%) |
Dec 20, 2023 | 9.450 | 9.660 | 8.810 | 9.500 | 909,890 | -0.02(-0.21%) |
Dec 19, 2023 | 9.230 | 9.830 | 9.230 | 9.520 | 810,232 | +0.45(+4.96%) |
Dec 18, 2023 | 8.910 | 9.225 | 8.660 | 9.070 | 591,423 | +0.25(+2.83%) |
Dec 15, 2023 | 9.190 | 9.190 | 8.790 | 8.820 | 941,605 | -0.21(-2.33%) |
Dec 14, 2023 | 9.010 | 9.380 | 8.870 | 9.030 | 734,386 | +0.18(+2.03%) |
Dec 13, 2023 | 8.500 | 8.870 | 8.345 | 8.850 | 561,362 | +0.35(+4.12%) |
Dec 12, 2023 | 8.550 | 8.620 | 8.380 | 8.500 | 391,210 | -0.06(-0.70%) |
Dec 11, 2023 | 8.580 | 8.640 | 8.400 | 8.560 | 377,501 | -0.04(-0.47%) |
Dec 08, 2023 | 8.440 | 8.710 | 8.360 | 8.600 | 365,876 | +0.14(+1.65%) |
Dec 07, 2023 | 8.520 | 8.590 | 8.390 | 8.460 | 463,224 | -0.04(-0.47%) |
Dec 06, 2023 | 8.390 | 8.785 | 8.390 | 8.500 | 462,891 | +0.03(+0.35%) |
Dec 05, 2023 | 8.700 | 8.760 | 8.290 | 8.470 | 982,476 | -0.33(-3.75%) |
Dec 04, 2023 | 8.510 | 8.810 | 8.320 | 8.800 | 602,926 | +0.28(+3.29%) |
Dec 01, 2023 | 8.140 | 8.560 | 8.070 | 8.520 | 398,567 | +0.27(+3.27%) |
Nov 30, 2023 | 8.180 | 8.470 | 7.920 | 8.250 | 781,609 | +0.15(+1.85%) |
Nov 29, 2023 | 8.250 | 8.435 | 8.070 | 8.100 | 383,060 | +0.00(+0.00%) |
Nov 28, 2023 | 7.850 | 8.285 | 7.740 | 8.100 | 368,000 | +0.11(+1.38%) |
Nov 27, 2023 | 8.120 | 8.285 | 7.960 | 7.990 | 548,678 | -0.20(-2.44%) |
Nov 24, 2023 | 8.020 | 8.210 | 7.920 | 8.190 | 182,172 | +0.15(+1.87%) |
Nov 22, 2023 | 8.050 | 8.390 | 7.900 | 8.040 | 319,956 | +0.12(+1.52%) |
Nov 21, 2023 | 8.180 | 8.210 | 7.900 | 7.920 | 339,826 | -0.33(-4.00%) |
Nov 20, 2023 | 8.110 | 8.410 | 8.110 | 8.250 | 386,150 | +0.11(+1.35%) |
Nov 17, 2023 | 8.090 | 8.200 | 7.950 | 8.140 | 451,567 | +0.16(+2.01%) |
Nov 16, 2023 | 8.230 | 8.250 | 7.940 | 7.980 | 620,561 | -0.40(-4.77%) |
Nov 15, 2023 | 8.250 | 8.500 | 8.160 | 8.380 | 817,882 | +0.09(+1.09%) |
Nov 14, 2023 | 7.830 | 8.290 | 7.830 | 8.290 | 756,754 | +0.77(+10.24%) |
Nov 13, 2023 | 7.100 | 7.590 | 7.100 | 7.520 | 634,689 | +0.34(+4.74%) |
Nov 10, 2023 | 6.940 | 7.180 | 6.800 | 7.180 | 483,942 | +0.25(+3.61%) |
Nov 09, 2023 | 7.490 | 7.520 | 6.910 | 6.930 | 920,592 | -0.52(-6.98%) |
Nov 08, 2023 | 7.340 | 7.450 | 6.980 | 7.450 | 802,138 | +0.07(+0.95%) |
Nov 07, 2023 | 7.420 | 7.670 | 7.321 | 7.380 | 830,938 | -0.11(-1.47%) |
Nov 06, 2023 | 7.370 | 7.910 | 7.370 | 7.490 | 1,201,948 | +0.22(+3.03%) |
Nov 03, 2023 | 6.670 | 7.858 | 6.670 | 7.270 | 2,035,827 | +1.21(+19.97%) |
Nov 02, 2023 | 5.820 | 6.080 | 5.800 | 6.060 | 1,002,221 | +0.36(+6.32%) |
Nov 01, 2023 | 5.720 | 5.800 | 5.530 | 5.700 | 623,414 | -0.06(-1.04%) |
Oct 31, 2023 | 5.950 | 5.990 | 5.730 | 5.760 | 499,983 | -0.20(-3.36%) |
Oct 30, 2023 | 6.020 | 6.050 | 5.825 | 5.960 | 655,295 | +0.02(+0.34%) |
Oct 27, 2023 | 6.120 | 6.320 | 5.910 | 5.940 | 478,046 | -0.17(-2.78%) |
Oct 26, 2023 | 6.200 | 6.290 | 6.080 | 6.110 | 479,944 | -0.04(-0.65%) |
Oct 25, 2023 | 6.450 | 6.450 | 6.130 | 6.150 | 774,289 | -0.32(-4.95%) |
Oct 24, 2023 | 6.330 | 6.575 | 6.320 | 6.470 | 902,114 | +0.15(+2.37%) |
Oct 23, 2023 | 6.450 | 6.630 | 6.305 | 6.320 | 754,990 | -0.23(-3.51%) |
Oct 20, 2023 | 7.610 | 7.610 | 6.495 | 6.550 | 1,898,622 | -1.03(-13.59%) |
Oct 19, 2023 | 7.140 | 7.740 | 7.120 | 7.580 | 2,607,095 | +0.50(+7.06%) |
Oct 18, 2023 | 6.930 | 7.255 | 6.910 | 7.080 | 1,425,936 | +0.11(+1.58%) |
Oct 17, 2023 | 6.720 | 7.150 | 6.620 | 6.970 | 3,573,199 | +0.17(+2.50%) |
Oct 16, 2023 | 6.840 | 7.210 | 6.720 | 6.800 | 4,555,158 | -0.00(-0.07%) |
Oct 13, 2023 | 6.800 | 6.870 | 6.500 | 6.805 | 1,927,858 | -0.10(-1.38%) |
Oct 12, 2023 | 7.140 | 7.210 | 6.805 | 6.900 | 697,088 | -0.20(-2.82%) |
Oct 11, 2023 | 7.450 | 7.570 | 6.960 | 7.100 | 727,935 | -0.34(-4.57%) |
Oct 10, 2023 | 7.440 | 7.680 | 7.415 | 7.440 | 514,579 | -0.01(-0.13%) |
Oct 09, 2023 | 7.110 | 7.510 | 7.020 | 7.450 | 750,993 | +0.25(+3.47%) |
Oct 06, 2023 | 7.280 | 7.360 | 7.040 | 7.200 | 1,241,897 | -0.13(-1.77%) |
Oct 05, 2023 | 7.540 | 7.640 | 7.190 | 7.330 | 1,176,598 | -0.22(-2.91%) |
Oct 04, 2023 | 7.600 | 7.635 | 7.450 | 7.550 | 474,721 | -0.05(-0.66%) |
Oct 03, 2023 | 7.700 | 7.760 | 7.600 | 7.600 | 438,458 | -0.18(-2.31%) |
Oct 02, 2023 | 7.970 | 7.970 | 7.670 | 7.780 | 501,952 | -0.21(-2.63%) |
Sep 29, 2023 | 8.000 | 8.070 | 7.850 | 7.990 | 493,861 | -0.01(-0.12%) |
Sep 28, 2023 | 7.870 | 8.055 | 7.810 | 8.000 | 606,027 | +0.11(+1.39%) |
Sep 27, 2023 | 7.830 | 8.040 | 7.780 | 7.890 | 490,273 | +0.09(+1.15%) |
Sep 26, 2023 | 7.840 | 8.040 | 7.745 | 7.800 | 371,104 | -0.10(-1.27%) |
Sep 25, 2023 | 7.850 | 7.925 | 7.860 | 7.900 | 333,769 | +0.01(+0.13%) |
Sep 22, 2023 | 7.730 | 8.040 | 7.730 | 7.890 | 564,356 | +0.08(+1.02%) |
Sep 21, 2023 | 7.680 | 7.905 | 7.580 | 7.810 | 483,157 | +0.04(+0.51%) |
Sep 20, 2023 | 7.990 | 8.070 | 7.760 | 7.770 | 347,948 | -0.13(-1.65%) |
Sep 19, 2023 | 7.850 | 7.965 | 7.755 | 7.900 | 679,401 | +0.05(+0.64%) |
Sep 18, 2023 | 8.050 | 8.070 | 7.840 | 7.850 | 1,072,112 | -0.26(-3.21%) |
Sep 15, 2023 | 8.270 | 8.280 | 8.045 | 8.110 | 864,885 | -0.16(-1.93%) |
Sep 14, 2023 | 8.330 | 8.600 | 8.100 | 8.270 | 685,795 | -0.04(-0.48%) |
Sep 13, 2023 | 9.080 | 9.080 | 8.210 | 8.310 | 792,014 | -0.76(-8.38%) |
Sep 12, 2023 | 9.030 | 9.125 | 8.860 | 9.070 | 542,717 | +0.03(+0.33%) |
Sep 11, 2023 | 8.980 | 9.140 | 8.890 | 9.040 | 777,319 | +0.12(+1.35%) |
Sep 08, 2023 | 8.880 | 9.030 | 8.710 | 8.920 | 702,067 | +0.02(+0.17%) |
Sep 07, 2023 | 8.980 | 9.010 | 8.750 | 8.905 | 380,471 | -0.13(-1.49%) |
Sep 06, 2023 | 9.140 | 9.280 | 8.990 | 9.040 | 573,551 | -0.06(-0.66%) |
Sep 05, 2023 | 9.150 | 9.245 | 9.000 | 9.100 | 701,134 | -0.12(-1.30%) |
Sep 01, 2023 | 9.480 | 9.620 | 9.180 | 9.220 | 460,917 | -0.18(-1.91%) |
Aug 31, 2023 | 9.540 | 9.670 | 9.380 | 9.400 | 491,624 | -0.15(-1.57%) |
Aug 30, 2023 | 9.460 | 9.680 | 9.400 | 9.550 | 579,632 | +0.09(+0.90%) |
Aug 29, 2023 | 9.510 | 9.620 | 9.410 | 9.465 | 521,349 | -0.09(-0.89%) |
Aug 28, 2023 | 9.460 | 9.620 | 9.410 | 9.550 | 366,369 | +0.17(+1.81%) |
Aug 25, 2023 | 9.350 | 9.560 | 9.260 | 9.380 | 749,463 | -0.01(-0.11%) |
Aug 24, 2023 | 9.500 | 9.550 | 9.205 | 9.390 | 950,696 | -0.06(-0.63%) |
Aug 23, 2023 | 10.06 | 10.06 | 9.090 | 9.450 | 1,855,047 | -0.70(-6.90%) |
Aug 22, 2023 | 10.05 | 10.20 | 9.980 | 10.15 | 594,171 | +0.17(+1.70%) |
Aug 21, 2023 | 9.890 | 10.24 | 9.750 | 9.980 | 335,255 | +0.08(+0.81%) |
Aug 18, 2023 | 9.860 | 10.05 | 9.650 | 9.900 | 878,701 | -0.10(-1.00%) |
Aug 17, 2023 | 10.01 | 10.24 | 9.870 | 10.00 | 544,137 | +0.00(+0.00%) |
Aug 16, 2023 | 10.02 | 10.18 | 9.675 | 10.00 | 452,574 | -0.13(-1.28%) |
Aug 15, 2023 | 9.730 | 10.66 | 9.500 | 10.13 | 945,635 | -0.35(-3.34%) |
Aug 14, 2023 | 10.52 | 10.59 | 10.35 | 10.48 | 397,264 | -0.07(-0.66%) |
Aug 11, 2023 | 10.42 | 10.64 | 10.34 | 10.55 | 468,027 | +0.01(+0.09%) |
Aug 10, 2023 | 10.97 | 11.01 | 10.52 | 10.54 | 318,814 | -0.27(-2.50%) |
Aug 09, 2023 | 11.34 | 11.34 | 10.71 | 10.81 | 406,291 | -0.58(-5.09%) |
Aug 08, 2023 | 11.14 | 11.44 | 10.95 | 11.39 | 377,492 | +0.05(+0.44%) |
Aug 07, 2023 | 11.30 | 11.47 | 11.02 | 11.34 | 313,026 | +0.03(+0.27%) |
Aug 04, 2023 | 11.04 | 11.60 | 10.89 | 11.31 | 440,818 | +0.35(+3.19%) |
Aug 03, 2023 | 11.38 | 11.38 | 10.91 | 10.96 | 414,568 | -0.48(-4.20%) |
Aug 02, 2023 | 11.14 | 11.52 | 10.99 | 11.44 | 734,304 | +0.10(+0.88%) |
Aug 01, 2023 | 11.82 | 11.97 | 10.78 | 11.34 | 600,446 | -0.49(-4.14%) |
Jul 31, 2023 | 11.66 | 11.97 | 11.66 | 11.83 | 295,662 | +0.20(+1.72%) |
Jul 28, 2023 | 11.57 | 11.78 | 11.53 | 11.63 | 313,881 | +0.31(+2.74%) |
Jul 27, 2023 | 12.30 | 12.37 | 11.32 | 11.32 | 595,476 | -0.78(-6.45%) |
Jul 26, 2023 | 11.46 | 12.19 | 11.35 | 12.10 | 527,454 | +0.63(+5.49%) |
Jul 25, 2023 | 11.51 | 11.51 | 11.26 | 11.47 | 405,626 | +0.09(+0.79%) |
Jul 24, 2023 | 10.98 | 11.54 | 10.68 | 11.38 | 706,967 | -0.15(-1.30%) |
Jul 21, 2023 | 11.72 | 11.86 | 11.33 | 11.53 | 442,042 | -0.05(-0.43%) |
Jul 20, 2023 | 11.89 | 12.00 | 11.51 | 11.58 | 328,592 | -0.32(-2.69%) |
Jul 19, 2023 | 12.26 | 12.46 | 11.81 | 11.90 | 422,252 | -0.22(-1.82%) |
Jul 18, 2023 | 12.07 | 12.44 | 11.87 | 12.12 | 463,643 | +0.12(+1.00%) |
Jul 17, 2023 | 11.69 | 12.05 | 11.64 | 12.00 | 381,310 | +0.34(+2.92%) |
Jul 14, 2023 | 11.67 | 11.84 | 11.43 | 11.66 | 397,866 | +0.05(+0.43%) |
Jul 13, 2023 | 11.89 | 11.97 | 11.51 | 11.61 | 598,211 | -0.20(-1.69%) |
Jul 12, 2023 | 11.71 | 11.96 | 11.54 | 11.81 | 443,042 | +0.38(+3.32%) |
Jul 11, 2023 | 11.32 | 11.64 | 11.26 | 11.43 | 508,285 | +0.25(+2.24%) |
Jul 10, 2023 | 10.75 | 11.21 | 10.68 | 11.18 | 827,729 | +0.51(+4.78%) |
Jul 07, 2023 | 10.75 | 11.03 | 10.67 | 10.67 | 716,635 | +0.03(+0.28%) |
Jul 06, 2023 | 10.54 | 10.67 | 10.28 | 10.64 | 367,634 | -0.13(-1.21%) |
Jul 05, 2023 | 10.88 | 10.90 | 10.72 | 10.77 | 344,142 | -0.23(-2.09%) |
Jul 03, 2023 | 11.00 | 11.13 | 10.79 | 11.00 | 239,274 | +0.00(+0.00%) |
Jun 30, 2023 | 10.95 | 11.25 | 10.79 | 11.00 | 555,477 | +0.19(+1.76%) |
Jun 29, 2023 | 10.76 | 10.97 | 10.59 | 10.81 | 543,776 | +0.08(+0.75%) |
Jun 28, 2023 | 10.48 | 10.73 | 10.32 | 10.73 | 667,726 | +0.17(+1.61%) |
Jun 27, 2023 | 10.15 | 10.57 | 10.05 | 10.56 | 480,309 | +0.41(+4.04%) |
Jun 26, 2023 | 9.810 | 10.29 | 9.730 | 10.15 | 557,437 | +0.29(+2.94%) |
Jun 23, 2023 | 9.670 | 9.920 | 9.590 | 9.860 | 5,701,498 | +0.07(+0.72%) |
Jun 22, 2023 | 9.700 | 9.930 | 9.510 | 9.790 | 737,499 | +0.02(+0.20%) |
Jun 21, 2023 | 10.58 | 10.67 | 9.670 | 9.770 | 1,097,452 | -0.94(-8.78%) |
Jun 20, 2023 | 10.70 | 10.84 | 10.50 | 10.71 | 1,041,730 | -0.09(-0.83%) |
Jun 16, 2023 | 11.06 | 11.09 | 10.65 | 10.80 | 700,345 | -0.14(-1.28%) |