Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.39 | 19.67 | 18.93 | 19.30 | 106,624 | -0.13(-0.67%) |
Jan 30, 2024 | 20.07 | 20.07 | 19.18 | 19.43 | 59,505 | -0.56(-2.80%) |
Jan 29, 2024 | 19.75 | 20.05 | 19.16 | 19.99 | 51,456 | +0.49(+2.51%) |
Jan 26, 2024 | 19.72 | 20.18 | 19.21 | 19.50 | 27,749 | -0.39(-1.96%) |
Jan 25, 2024 | 19.70 | 20.21 | 19.65 | 19.89 | 34,681 | +0.46(+2.37%) |
Jan 24, 2024 | 18.45 | 19.50 | 18.45 | 19.43 | 136,638 | +0.65(+3.46%) |
Jan 23, 2024 | 19.25 | 19.31 | 17.92 | 18.78 | 67,745 | -0.19(-1.00%) |
Jan 22, 2024 | 18.63 | 19.37 | 18.63 | 18.97 | 71,121 | +0.37(+1.99%) |
Jan 19, 2024 | 19.78 | 20.84 | 18.28 | 18.60 | 126,377 | -1.25(-6.30%) |
Jan 18, 2024 | 20.79 | 21.23 | 19.10 | 19.85 | 217,251 | -0.99(-4.75%) |
Jan 17, 2024 | 19.95 | 21.55 | 19.95 | 20.84 | 136,473 | +0.47(+2.31%) |
Jan 16, 2024 | 19.74 | 21.12 | 19.65 | 20.37 | 231,060 | -0.51(-2.44%) |
Jan 12, 2024 | 20.82 | 22.13 | 19.94 | 20.88 | 81,594 | -0.05(-0.24%) |
Jan 11, 2024 | 20.53 | 21.34 | 19.87 | 20.93 | 85,910 | +0.04(+0.19%) |
Jan 10, 2024 | 21.44 | 22.22 | 20.79 | 20.89 | 93,520 | -0.64(-2.97%) |
Jan 09, 2024 | 19.40 | 21.89 | 19.40 | 21.53 | 114,513 | +2.04(+10.47%) |
Jan 08, 2024 | 19.16 | 20.09 | 19.06 | 19.49 | 65,203 | +0.37(+1.94%) |
Jan 05, 2024 | 19.34 | 19.89 | 18.75 | 19.12 | 154,146 | -0.22(-1.14%) |
Jan 04, 2024 | 19.19 | 20.04 | 19.16 | 19.34 | 138,722 | +0.73(+3.92%) |
Jan 03, 2024 | 19.90 | 19.90 | 18.12 | 18.61 | 68,809 | -1.26(-6.34%) |
Jan 02, 2024 | 20.15 | 20.33 | 19.75 | 19.87 | 43,697 | -0.62(-3.03%) |
Dec 29, 2023 | 20.78 | 21.33 | 20.26 | 20.49 | 113,305 | -0.41(-1.96%) |
Dec 28, 2023 | 20.15 | 21.64 | 20.15 | 20.90 | 68,263 | -0.10(-0.48%) |
Dec 27, 2023 | 20.75 | 21.11 | 20.15 | 21.00 | 122,460 | +0.16(+0.77%) |
Dec 26, 2023 | 20.19 | 21.50 | 19.72 | 20.84 | 144,815 | +0.89(+4.46%) |
Dec 22, 2023 | 20.36 | 20.57 | 19.50 | 19.95 | 54,855 | -0.55(-2.68%) |
Dec 21, 2023 | 20.40 | 20.93 | 19.96 | 20.50 | 49,364 | -0.01(-0.05%) |
Dec 20, 2023 | 20.28 | 21.70 | 20.13 | 20.51 | 80,285 | +0.12(+0.59%) |
Dec 19, 2023 | 20.60 | 20.97 | 20.10 | 20.39 | 100,927 | -0.18(-0.88%) |
Dec 18, 2023 | 20.58 | 20.83 | 19.87 | 20.57 | 159,459 | -0.13(-0.63%) |
Dec 15, 2023 | 20.53 | 20.98 | 20.03 | 20.70 | 623,766 | +0.27(+1.32%) |
Dec 14, 2023 | 20.30 | 21.00 | 19.79 | 20.43 | 96,021 | +0.04(+0.20%) |
Dec 13, 2023 | 19.66 | 20.40 | 19.22 | 20.39 | 63,944 | +0.08(+0.39%) |
Dec 12, 2023 | 20.36 | 20.86 | 19.75 | 20.31 | 75,121 | +0.27(+1.35%) |
Dec 11, 2023 | 18.69 | 20.05 | 18.21 | 20.04 | 60,601 | +1.25(+6.65%) |
Dec 08, 2023 | 18.58 | 19.34 | 16.75 | 18.79 | 69,210 | -0.01(-0.05%) |
Dec 07, 2023 | 19.09 | 19.28 | 18.30 | 18.80 | 73,655 | -0.55(-2.84%) |
Dec 06, 2023 | 20.00 | 20.80 | 19.16 | 19.35 | 284,157 | -0.79(-3.92%) |
Dec 05, 2023 | 19.08 | 20.14 | 17.92 | 20.14 | 111,253 | +1.19(+6.28%) |
Dec 04, 2023 | 17.00 | 19.07 | 16.77 | 18.95 | 112,405 | +2.16(+12.86%) |
Dec 01, 2023 | 17.60 | 17.60 | 16.11 | 16.79 | 90,237 | -0.78(-4.44%) |
Nov 30, 2023 | 16.22 | 19.04 | 16.09 | 17.57 | 75,731 | +1.24(+7.59%) |
Nov 29, 2023 | 14.96 | 16.45 | 14.64 | 16.33 | 49,511 | +1.37(+9.16%) |
Nov 28, 2023 | 16.20 | 16.20 | 14.27 | 14.96 | 93,701 | -1.46(-8.89%) |
Nov 27, 2023 | 17.19 | 17.19 | 16.28 | 16.42 | 53,005 | -0.82(-4.76%) |
Nov 24, 2023 | 16.00 | 17.75 | 15.95 | 17.24 | 36,092 | +1.19(+7.41%) |
Nov 22, 2023 | 16.99 | 16.99 | 15.66 | 16.05 | 115,054 | -0.90(-5.31%) |
Nov 21, 2023 | 16.13 | 17.00 | 16.13 | 16.95 | 86,066 | +0.56(+3.42%) |
Nov 20, 2023 | 16.10 | 17.00 | 16.00 | 16.39 | 87,763 | +0.23(+1.42%) |
Nov 17, 2023 | 16.85 | 16.91 | 15.79 | 16.16 | 30,165 | -0.27(-1.64%) |
Nov 16, 2023 | 16.30 | 16.69 | 16.01 | 16.43 | 42,811 | +0.37(+2.30%) |
Nov 15, 2023 | 16.02 | 16.87 | 15.27 | 16.06 | 103,337 | +0.13(+0.82%) |
Nov 14, 2023 | 15.24 | 16.38 | 14.98 | 15.93 | 53,890 | +0.94(+6.27%) |
Nov 13, 2023 | 14.23 | 15.34 | 14.20 | 14.99 | 28,909 | +0.68(+4.75%) |
Nov 10, 2023 | 15.54 | 15.54 | 14.14 | 14.31 | 27,768 | -1.09(-7.08%) |
Nov 09, 2023 | 14.86 | 15.88 | 14.60 | 15.40 | 39,009 | +0.15(+0.98%) |
Nov 08, 2023 | 14.80 | 15.37 | 14.34 | 15.25 | 18,710 | +0.71(+4.88%) |
Nov 07, 2023 | 15.94 | 15.94 | 14.28 | 14.54 | 23,642 | -1.26(-7.97%) |
Nov 06, 2023 | 15.15 | 15.97 | 14.62 | 15.80 | 54,646 | +0.74(+4.91%) |
Nov 03, 2023 | 15.07 | 15.27 | 14.88 | 15.06 | 30,987 | +0.06(+0.40%) |
Nov 02, 2023 | 14.74 | 15.25 | 14.74 | 15.00 | 21,460 | +0.51(+3.52%) |
Nov 01, 2023 | 14.25 | 14.71 | 13.95 | 14.49 | 26,831 | +0.07(+0.49%) |
Oct 31, 2023 | 14.36 | 14.75 | 13.66 | 14.42 | 36,253 | -0.24(-1.64%) |
Oct 30, 2023 | 14.74 | 14.82 | 14.45 | 14.66 | 42,342 | +0.13(+0.89%) |
Oct 27, 2023 | 14.74 | 14.74 | 14.14 | 14.53 | 16,313 | -0.21(-1.42%) |
Oct 26, 2023 | 14.20 | 14.75 | 14.20 | 14.74 | 15,882 | +0.55(+3.88%) |
Oct 25, 2023 | 14.14 | 14.63 | 14.04 | 14.19 | 11,762 | -0.42(-2.87%) |
Oct 24, 2023 | 13.87 | 14.75 | 13.58 | 14.61 | 28,316 | +0.68(+4.88%) |
Oct 23, 2023 | 14.95 | 15.44 | 13.67 | 13.93 | 28,528 | -1.06(-7.07%) |
Oct 20, 2023 | 14.52 | 15.22 | 14.30 | 14.99 | 30,962 | +0.44(+3.02%) |
Oct 19, 2023 | 14.28 | 14.59 | 14.19 | 14.55 | 8,049 | -0.09(-0.61%) |
Oct 18, 2023 | 14.55 | 14.72 | 14.25 | 14.64 | 12,953 | +0.10(+0.69%) |
Oct 17, 2023 | 14.99 | 15.23 | 14.42 | 14.54 | 41,618 | -0.35(-2.35%) |
Oct 16, 2023 | 13.80 | 15.18 | 13.51 | 14.89 | 53,711 | +0.97(+6.97%) |
Oct 13, 2023 | 14.58 | 14.69 | 13.69 | 13.92 | 32,213 | -0.83(-5.63%) |
Oct 12, 2023 | 14.81 | 15.11 | 14.56 | 14.75 | 23,063 | -0.12(-0.81%) |
Oct 11, 2023 | 15.13 | 15.43 | 14.59 | 14.87 | 36,844 | -0.36(-2.36%) |
Oct 10, 2023 | 14.80 | 15.39 | 14.48 | 15.23 | 33,102 | +0.57(+3.89%) |
Oct 09, 2023 | 14.66 | 15.13 | 14.50 | 14.66 | 16,091 | -0.25(-1.68%) |
Oct 06, 2023 | 15.13 | 15.37 | 14.31 | 14.91 | 25,128 | -0.25(-1.65%) |
Oct 05, 2023 | 14.74 | 15.94 | 14.03 | 15.16 | 54,665 | +0.36(+2.40%) |
Oct 04, 2023 | 14.11 | 15.67 | 14.11 | 14.80 | 64,205 | +0.47(+3.31%) |
Oct 03, 2023 | 15.46 | 15.46 | 13.57 | 14.33 | 66,880 | -1.18(-7.61%) |
Oct 02, 2023 | 16.08 | 16.15 | 15.51 | 15.51 | 70,149 | -0.57(-3.54%) |
Sep 29, 2023 | 16.12 | 17.00 | 15.05 | 16.08 | 596,836 | +0.12(+0.75%) |
Sep 28, 2023 | 15.99 | 16.57 | 15.36 | 15.96 | 59,791 | +0.13(+0.82%) |
Sep 27, 2023 | 15.15 | 16.14 | 14.69 | 15.83 | 84,105 | +0.61(+4.01%) |
Sep 26, 2023 | 13.55 | 15.47 | 13.55 | 15.22 | 88,595 | +1.54(+11.26%) |
Sep 25, 2023 | 13.78 | 13.83 | 13.46 | 13.68 | 20,946 | +0.02(+0.15%) |
Sep 22, 2023 | 13.78 | 14.00 | 13.13 | 13.66 | 35,991 | -0.15(-1.09%) |
Sep 21, 2023 | 13.18 | 14.24 | 12.80 | 13.81 | 164,286 | +0.63(+4.78%) |
Sep 20, 2023 | 13.41 | 14.31 | 13.18 | 13.18 | 68,435 | -0.40(-2.95%) |
Sep 19, 2023 | 14.28 | 14.42 | 13.31 | 13.58 | 46,794 | -0.62(-4.37%) |
Sep 18, 2023 | 14.50 | 15.21 | 14.15 | 14.20 | 128,747 | -0.53(-3.60%) |
Sep 15, 2023 | 14.37 | 14.97 | 14.24 | 14.73 | 331,652 | +0.26(+1.80%) |
Sep 14, 2023 | 15.00 | 15.69 | 14.10 | 14.47 | 80,937 | -0.41(-2.76%) |
Sep 13, 2023 | 16.00 | 16.24 | 14.76 | 14.88 | 47,580 | -0.88(-5.58%) |
Sep 12, 2023 | 15.82 | 15.96 | 15.60 | 15.76 | 24,942 | +0.10(+0.64%) |
Sep 11, 2023 | 15.75 | 15.99 | 15.56 | 15.66 | 22,292 | +0.07(+0.45%) |
Sep 08, 2023 | 15.82 | 16.00 | 15.14 | 15.59 | 22,197 | +0.04(+0.26%) |
Sep 07, 2023 | 15.88 | 16.25 | 15.33 | 15.55 | 35,113 | -0.45(-2.81%) |
Sep 06, 2023 | 14.81 | 16.28 | 14.81 | 16.00 | 50,045 | +1.10(+7.38%) |
Sep 05, 2023 | 14.92 | 15.75 | 14.49 | 14.90 | 54,398 | -0.35(-2.30%) |
Sep 01, 2023 | 14.88 | 15.39 | 13.54 | 15.25 | 89,319 | +0.21(+1.40%) |
Aug 31, 2023 | 14.27 | 15.05 | 13.47 | 15.04 | 21,515 | +0.55(+3.80%) |
Aug 30, 2023 | 13.17 | 14.50 | 13.04 | 14.49 | 21,973 | +1.21(+9.11%) |
Aug 29, 2023 | 15.00 | 15.00 | 13.12 | 13.28 | 54,528 | -1.80(-11.94%) |
Aug 28, 2023 | 15.05 | 15.25 | 14.50 | 15.08 | 40,112 | +0.16(+1.07%) |
Aug 25, 2023 | 14.82 | 14.92 | 13.82 | 14.92 | 40,254 | -0.08(-0.53%) |
Aug 24, 2023 | 15.11 | 15.47 | 14.83 | 15.00 | 265,303 | -0.05(-0.33%) |
Aug 23, 2023 | 14.78 | 16.00 | 14.14 | 15.05 | 201,292 | +1.12(+8.04%) |
Aug 22, 2023 | 13.90 | 14.43 | 13.18 | 13.93 | 62,396 | +0.18(+1.31%) |
Aug 21, 2023 | 11.10 | 14.44 | 11.04 | 13.75 | 123,790 | +2.60(+23.32%) |
Aug 18, 2023 | 10.11 | 11.15 | 9.370 | 11.15 | 27,576 | +0.75(+7.21%) |
Aug 17, 2023 | 9.590 | 11.45 | 9.540 | 10.40 | 101,876 | +1.15(+12.43%) |
Aug 16, 2023 | 9.570 | 9.850 | 9.160 | 9.250 | 31,854 | +0.61(+7.06%) |
Aug 15, 2023 | 8.540 | 8.990 | 8.540 | 8.640 | 4,698 | +0.20(+2.37%) |
Aug 14, 2023 | 8.400 | 8.770 | 8.400 | 8.440 | 9,218 | +0.01(+0.12%) |
Aug 11, 2023 | 8.220 | 9.050 | 8.220 | 8.430 | 6,282 | +0.03(+0.36%) |
Aug 10, 2023 | 7.580 | 8.490 | 7.580 | 8.400 | 33,154 | +0.20(+2.44%) |
Aug 09, 2023 | 8.000 | 8.300 | 7.860 | 8.200 | 11,772 | +0.22(+2.76%) |
Aug 08, 2023 | 7.993 | 8.277 | 7.980 | 7.980 | 3,864 | -0.13(-1.60%) |
Aug 07, 2023 | 8.140 | 8.582 | 8.100 | 8.110 | 2,515 | -0.15(-1.82%) |
Aug 04, 2023 | 8.000 | 8.640 | 8.000 | 8.260 | 4,662 | +0.21(+2.61%) |
Aug 03, 2023 | 8.030 | 8.153 | 7.718 | 8.050 | 3,889 | -0.14(-1.71%) |
Aug 02, 2023 | 7.950 | 8.400 | 7.950 | 8.190 | 8,935 | -0.01(-0.12%) |
Aug 01, 2023 | 8.300 | 8.720 | 7.900 | 8.200 | 6,081 | +0.08(+0.99%) |
Jul 31, 2023 | 8.120 | 8.130 | 8.120 | 8.120 | 2,416 | -0.14(-1.69%) |
Jul 28, 2023 | 8.310 | 8.350 | 8.260 | 8.260 | 4,063 | +0.08(+0.98%) |
Jul 27, 2023 | 7.890 | 8.530 | 7.890 | 8.180 | 8,422 | +0.01(+0.12%) |
Jul 26, 2023 | 8.130 | 8.170 | 7.950 | 8.170 | 9,463 | +0.15(+1.87%) |
Jul 25, 2023 | 7.580 | 8.200 | 7.580 | 8.020 | 17,237 | +0.44(+5.80%) |
Jul 24, 2023 | 7.840 | 7.989 | 7.580 | 7.580 | 22,481 | -0.23(-2.94%) |
Jul 21, 2023 | 7.750 | 8.490 | 7.670 | 7.810 | 46,447 | +0.06(+0.77%) |
Jul 20, 2023 | 7.850 | 8.183 | 7.650 | 7.750 | 83,669 | -0.17(-2.15%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.920 | 30,465 | -0.03(-0.38%) |
Jul 18, 2023 | 7.920 | 8.180 | 7.770 | 7.950 | 6,743 | +0.03(+0.38%) |
Jul 17, 2023 | 8.000 | 8.365 | 7.750 | 7.920 | 16,375 | +0.01(+0.13%) |
Jul 14, 2023 | 7.750 | 8.130 | 7.750 | 7.910 | 29,784 | +0.16(+2.06%) |
Jul 13, 2023 | 8.100 | 8.530 | 7.710 | 7.750 | 25,288 | -0.27(-3.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.680 | 8.020 | 22,551 | -0.23(-2.79%) |
Jul 11, 2023 | 8.800 | 8.800 | 8.090 | 8.250 | 11,866 | -0.59(-6.67%) |
Jul 10, 2023 | 8.910 | 8.960 | 8.400 | 8.840 | 11,185 | -0.03(-0.34%) |
Jul 07, 2023 | 8.830 | 8.960 | 8.390 | 8.870 | 53,753 | +0.07(+0.80%) |
Jul 06, 2023 | 8.790 | 8.970 | 7.910 | 8.800 | 50,392 | +0.04(+0.46%) |
Jul 05, 2023 | 8.370 | 9.220 | 8.360 | 8.760 | 52,536 | +0.40(+4.78%) |
Jul 03, 2023 | 9.020 | 9.020 | 7.930 | 8.360 | 25,718 | -0.14(-1.65%) |
Jun 30, 2023 | 8.490 | 8.700 | 7.680 | 8.500 | 23,354 | +0.10(+1.19%) |
Jun 29, 2023 | 8.220 | 8.680 | 8.090 | 8.400 | 18,464 | +0.13(+1.57%) |
Jun 28, 2023 | 8.120 | 8.390 | 8.060 | 8.270 | 21,248 | +0.20(+2.48%) |
Jun 27, 2023 | 7.840 | 8.400 | 7.520 | 8.070 | 22,659 | +0.30(+3.86%) |
Jun 26, 2023 | 7.450 | 8.670 | 7.450 | 7.770 | 2,558,732 | +0.32(+4.30%) |
Jun 23, 2023 | 6.910 | 7.660 | 6.330 | 7.450 | 1,218,161 | +0.40(+5.67%) |
Jun 22, 2023 | 7.340 | 7.750 | 6.900 | 7.050 | 63,905 | -0.16(-2.22%) |
Jun 21, 2023 | 7.110 | 7.590 | 6.810 | 7.210 | 106,420 | +0.03(+0.42%) |
Jun 20, 2023 | 6.980 | 7.290 | 6.810 | 7.180 | 48,360 | +0.18(+2.57%) |
Jun 16, 2023 | 7.430 | 7.430 | 6.790 | 7.000 | 50,963 | -0.30(-4.11%) |
Jun 15, 2023 | 7.490 | 7.497 | 6.680 | 7.300 | 39,625 | -0.15(-2.01%) |
Jun 14, 2023 | 7.680 | 7.690 | 7.310 | 7.450 | 29,925 | -0.15(-1.97%) |
Jun 13, 2023 | 7.110 | 7.620 | 6.480 | 7.600 | 32,370 | +0.38(+5.19%) |
Jun 12, 2023 | 7.420 | 7.540 | 6.343 | 7.225 | 46,380 | -0.31(-4.05%) |
Jun 09, 2023 | 6.430 | 7.680 | 6.270 | 7.530 | 53,208 | +1.12(+17.47%) |
Jun 08, 2023 | 5.880 | 6.410 | 5.880 | 6.410 | 141,378 | +0.50(+8.46%) |
Jun 07, 2023 | 5.600 | 6.210 | 5.600 | 5.910 | 65,008 | +0.31(+5.54%) |
Jun 06, 2023 | 6.080 | 6.450 | 5.505 | 5.600 | 107,457 | -0.46(-7.59%) |
Jun 05, 2023 | 6.260 | 6.337 | 5.850 | 6.060 | 70,426 | -0.35(-5.46%) |
Jun 02, 2023 | 5.970 | 6.410 | 5.680 | 6.410 | 31,981 | +0.44(+7.37%) |
Jun 01, 2023 | 5.610 | 6.650 | 5.610 | 5.970 | 97,898 | +0.36(+6.42%) |
May 31, 2023 | 5.020 | 5.970 | 5.020 | 5.610 | 60,574 | +0.52(+10.22%) |
May 30, 2023 | 5.370 | 5.400 | 4.980 | 5.090 | 29,632 | -0.23(-4.32%) |
May 26, 2023 | 5.600 | 5.617 | 5.130 | 5.320 | 37,055 | -0.25(-4.49%) |
May 25, 2023 | 5.340 | 5.630 | 5.155 | 5.570 | 21,934 | +0.21(+3.92%) |
May 24, 2023 | 5.770 | 5.770 | 5.030 | 5.360 | 25,045 | -0.39(-6.86%) |
May 23, 2023 | 5.720 | 6.340 | 5.486 | 5.755 | 38,863 | +0.04(+0.79%) |
May 22, 2023 | 6.400 | 6.654 | 5.590 | 5.710 | 34,836 | -0.60(-9.51%) |
May 19, 2023 | 8.060 | 8.100 | 6.133 | 6.310 | 35,977 | -1.52(-19.41%) |
May 18, 2023 | 8.280 | 8.530 | 7.535 | 7.830 | 49,383 | -0.45(-5.43%) |
May 17, 2023 | 7.630 | 8.480 | 7.450 | 8.280 | 30,996 | +0.87(+11.74%) |
May 16, 2023 | 5.480 | 7.480 | 5.480 | 7.410 | 41,806 | +1.96(+35.96%) |
May 15, 2023 | 5.040 | 5.570 | 4.942 | 5.450 | 33,124 | +0.36(+7.07%) |
May 12, 2023 | 5.160 | 5.270 | 4.870 | 5.090 | 58,477 | +0.03(+0.59%) |
May 11, 2023 | 5.050 | 5.320 | 5.000 | 5.060 | 24,202 | -0.01(-0.20%) |
May 10, 2023 | 5.210 | 5.275 | 5.000 | 5.070 | 28,896 | -0.08(-1.55%) |
May 09, 2023 | 5.610 | 5.780 | 5.040 | 5.150 | 51,765 | -0.45(-8.04%) |
May 08, 2023 | 5.690 | 6.391 | 5.580 | 5.600 | 20,433 | -0.10(-1.75%) |
May 05, 2023 | 5.180 | 5.830 | 5.180 | 5.700 | 22,659 | +0.38(+7.14%) |
May 04, 2023 | 5.700 | 6.007 | 5.190 | 5.320 | 82,389 | -0.46(-7.96%) |
May 03, 2023 | 6.600 | 6.730 | 5.675 | 5.780 | 55,413 | -0.62(-9.69%) |
May 02, 2023 | 7.810 | 7.865 | 6.300 | 6.400 | 60,558 | -1.42(-18.16%) |
May 01, 2023 | 7.810 | 8.490 | 7.810 | 7.820 | 9,651 | -0.03(-0.38%) |
Apr 28, 2023 | 8.200 | 8.200 | 7.516 | 7.850 | 15,958 | -0.14(-1.75%) |
Apr 27, 2023 | 8.260 | 8.260 | 7.800 | 7.990 | 17,257 | -0.19(-2.32%) |
Apr 26, 2023 | 8.190 | 8.555 | 7.840 | 8.180 | 26,964 | +0.08(+0.99%) |
Apr 25, 2023 | 8.490 | 8.560 | 8.100 | 8.100 | 17,190 | -0.41(-4.82%) |
Apr 24, 2023 | 8.640 | 8.970 | 8.410 | 8.510 | 10,984 | -0.19(-2.18%) |
Apr 21, 2023 | 8.290 | 8.850 | 8.196 | 8.700 | 19,837 | +0.24(+2.84%) |
Apr 20, 2023 | 8.340 | 8.960 | 8.200 | 8.460 | 41,145 | +0.12(+1.44%) |
Apr 19, 2023 | 8.380 | 8.695 | 8.060 | 8.340 | 18,045 | -0.05(-0.60%) |
Apr 18, 2023 | 8.420 | 8.705 | 8.010 | 8.390 | 17,386 | -0.12(-1.35%) |
Apr 17, 2023 | 8.826 | 8.826 | 8.500 | 8.505 | 8,345 | -0.26(-3.02%) |
Apr 14, 2023 | 8.950 | 9.140 | 8.750 | 8.770 | 7,467 | -0.13(-1.46%) |
Apr 13, 2023 | 9.080 | 9.110 | 8.810 | 8.900 | 10,902 | -0.10(-1.11%) |
Apr 12, 2023 | 9.280 | 9.280 | 8.970 | 9.000 | 4,512 | -0.25(-2.70%) |
Apr 11, 2023 | 9.495 | 9.495 | 8.838 | 9.250 | 12,155 | +0.25(+2.78%) |
Apr 10, 2023 | 8.970 | 9.230 | 8.780 | 9.000 | 58,717 | +0.03(+0.33%) |
Apr 06, 2023 | 9.000 | 9.450 | 8.600 | 8.970 | 9,805 | +0.04(+0.45%) |
Apr 05, 2023 | 8.870 | 9.190 | 8.620 | 8.930 | 24,089 | +0.00(+0.00%) |
Apr 04, 2023 | 9.850 | 10.18 | 8.760 | 8.930 | 26,062 | -0.98(-9.89%) |
Apr 03, 2023 | 9.870 | 10.85 | 9.750 | 9.910 | 9,728 | +0.04(+0.41%) |
Mar 31, 2023 | 9.630 | 9.980 | 9.130 | 9.870 | 25,484 | +0.24(+2.49%) |
Mar 30, 2023 | 10.05 | 10.05 | 9.580 | 9.630 | 12,298 | -0.19(-1.93%) |
Mar 29, 2023 | 9.700 | 9.900 | 9.700 | 9.820 | 28,945 | +0.36(+3.81%) |
Mar 28, 2023 | 9.340 | 9.799 | 9.220 | 9.460 | 13,325 | -0.21(-2.17%) |
Mar 27, 2023 | 10.08 | 10.36 | 9.370 | 9.670 | 33,966 | -0.71(-6.84%) |
Mar 24, 2023 | 10.91 | 11.00 | 10.04 | 10.38 | 20,106 | -0.46(-4.24%) |
Mar 23, 2023 | 10.14 | 12.17 | 10.14 | 10.84 | 34,623 | +1.08(+11.07%) |
Mar 22, 2023 | 9.550 | 10.47 | 9.550 | 9.760 | 26,337 | +0.22(+2.31%) |
Mar 21, 2023 | 8.560 | 9.540 | 8.560 | 9.540 | 15,249 | +0.97(+11.32%) |
Mar 20, 2023 | 8.930 | 9.560 | 8.090 | 8.570 | 34,151 | -0.28(-3.16%) |
Mar 17, 2023 | 7.760 | 9.100 | 7.690 | 8.850 | 210,398 | +0.91(+11.46%) |
Mar 16, 2023 | 8.110 | 8.160 | 7.830 | 7.940 | 46,944 | -0.10(-1.24%) |
Mar 15, 2023 | 8.260 | 8.440 | 8.015 | 8.040 | 20,702 | -0.23(-2.78%) |
Mar 14, 2023 | 8.850 | 8.850 | 8.260 | 8.270 | 10,935 | -0.30(-3.50%) |
Mar 13, 2023 | 9.010 | 9.010 | 8.440 | 8.570 | 20,204 | -0.08(-0.92%) |
Mar 10, 2023 | 9.110 | 9.388 | 8.500 | 8.650 | 10,032 | -0.46(-5.05%) |
Mar 09, 2023 | 9.700 | 10.11 | 9.000 | 9.110 | 18,384 | -0.44(-4.61%) |
Mar 08, 2023 | 10.94 | 10.94 | 9.495 | 9.550 | 34,034 | +0.11(+1.17%) |
Mar 07, 2023 | 9.240 | 10.26 | 9.240 | 9.440 | 30,208 | -0.13(-1.36%) |
Mar 06, 2023 | 10.43 | 10.43 | 9.425 | 9.570 | 32,081 | -0.74(-7.18%) |
Mar 03, 2023 | 11.02 | 11.16 | 10.31 | 10.31 | 10,791 | -0.42(-3.91%) |
Mar 02, 2023 | 11.23 | 11.47 | 10.54 | 10.73 | 13,404 | -0.67(-5.88%) |
Mar 01, 2023 | 11.29 | 12.24 | 11.08 | 11.40 | 14,474 | +0.12(+1.06%) |
Feb 28, 2023 | 11.09 | 12.23 | 11.09 | 11.28 | 14,238 | -0.32(-2.76%) |
Feb 27, 2023 | 12.33 | 12.70 | 10.88 | 11.60 | 57,312 | -0.51(-4.21%) |
Feb 24, 2023 | 11.99 | 12.93 | 11.70 | 12.11 | 23,429 | +0.12(+1.00%) |
Feb 23, 2023 | 12.30 | 12.36 | 11.67 | 11.99 | 32,714 | -0.27(-2.20%) |
Feb 22, 2023 | 13.50 | 13.54 | 11.92 | 12.26 | 36,569 | -1.06(-7.96%) |
Feb 21, 2023 | 13.59 | 13.69 | 13.29 | 13.32 | 24,354 | -0.33(-2.42%) |
Feb 17, 2023 | 13.80 | 14.23 | 13.55 | 13.65 | 13,231 | +0.12(+0.89%) |
Feb 16, 2023 | 14.19 | 15.00 | 13.06 | 13.53 | 12,310 | -0.76(-5.32%) |
Feb 15, 2023 | 14.10 | 14.86 | 13.89 | 14.29 | 16,921 | +0.49(+3.55%) |
Feb 14, 2023 | 14.15 | 14.96 | 13.80 | 13.80 | 15,836 | -0.39(-2.75%) |
Feb 13, 2023 | 14.47 | 14.86 | 13.85 | 14.19 | 16,896 | -0.21(-1.46%) |
Feb 10, 2023 | 14.45 | 14.94 | 14.26 | 14.40 | 15,064 | +0.10(+0.70%) |
Feb 09, 2023 | 15.42 | 15.46 | 14.25 | 14.30 | 15,155 | -0.98(-6.41%) |
Feb 08, 2023 | 15.26 | 15.61 | 15.16 | 15.28 | 17,792 | +0.00(+0.00%) |
Feb 07, 2023 | 15.47 | 15.89 | 14.38 | 15.28 | 29,715 | -0.19(-1.23%) |
Feb 06, 2023 | 16.00 | 16.00 | 15.07 | 15.47 | 24,981 | -0.13(-0.83%) |
Feb 03, 2023 | 13.79 | 16.01 | 13.69 | 15.60 | 49,162 | +1.45(+10.25%) |
Feb 02, 2023 | 14.00 | 14.37 | 13.16 | 14.15 | 26,310 | +0.13(+0.93%) |