Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.33 | 15.35 | 14.84 | 14.85 | 185,574 | -0.57(-3.68%) |
Jan 30, 2024 | 15.51 | 15.53 | 15.41 | 15.42 | 83,247 | -0.13(-0.87%) |
Jan 29, 2024 | 15.31 | 15.56 | 15.24 | 15.56 | 101,530 | +0.27(+1.76%) |
Jan 26, 2024 | 15.31 | 15.37 | 15.25 | 15.29 | 76,236 | +0.05(+0.31%) |
Jan 25, 2024 | 15.22 | 15.28 | 15.07 | 15.24 | 129,021 | +0.12(+0.76%) |
Jan 24, 2024 | 15.29 | 15.34 | 15.10 | 15.12 | 82,714 | -0.06(-0.38%) |
Jan 23, 2024 | 15.09 | 15.20 | 15.07 | 15.18 | 101,887 | +0.09(+0.57%) |
Jan 22, 2024 | 15.02 | 15.18 | 15.00 | 15.09 | 93,644 | +0.10(+0.66%) |
Jan 19, 2024 | 14.97 | 15.00 | 14.78 | 15.00 | 114,572 | +0.07(+0.45%) |
Jan 18, 2024 | 14.97 | 15.01 | 14.75 | 14.93 | 163,925 | +0.01(+0.06%) |
Jan 17, 2024 | 14.98 | 15.03 | 14.80 | 14.92 | 83,722 | -0.16(-1.07%) |
Jan 16, 2024 | 15.21 | 15.18 | 14.99 | 15.08 | 145,297 | -0.22(-1.43%) |
Jan 12, 2024 | 15.36 | 15.53 | 15.24 | 15.30 | 137,438 | +0.03(+0.19%) |
Jan 11, 2024 | 15.39 | 15.39 | 15.07 | 15.27 | 117,623 | -0.12(-0.80%) |
Jan 10, 2024 | 15.34 | 15.42 | 15.25 | 15.40 | 105,048 | +0.10(+0.62%) |
Jan 09, 2024 | 15.31 | 15.35 | 15.22 | 15.30 | 64,005 | -0.08(-0.50%) |
Jan 08, 2024 | 15.15 | 15.38 | 15.10 | 15.38 | 139,058 | +0.22(+1.45%) |
Jan 05, 2024 | 14.98 | 15.22 | 14.95 | 15.16 | 112,375 | +0.14(+0.95%) |
Jan 04, 2024 | 14.98 | 15.15 | 14.94 | 15.01 | 124,967 | +0.08(+0.51%) |
Jan 03, 2024 | 15.15 | 15.15 | 14.87 | 14.94 | 182,396 | -0.28(-1.82%) |
Jan 02, 2024 | 15.06 | 15.28 | 15.01 | 15.21 | 170,891 | +0.10(+0.69%) |
Dec 29, 2023 | 15.30 | 15.31 | 15.09 | 15.11 | 137,611 | -0.23(-1.49%) |
Dec 28, 2023 | 15.37 | 15.39 | 15.29 | 15.34 | 133,874 | -0.02(-0.12%) |
Dec 27, 2023 | 15.33 | 15.37 | 15.25 | 15.36 | 156,045 | +0.06(+0.37%) |
Dec 26, 2023 | 15.21 | 15.33 | 15.17 | 15.30 | 99,841 | +0.13(+0.88%) |
Dec 22, 2023 | 15.28 | 15.37 | 15.13 | 15.17 | 132,568 | -0.05(-0.31%) |
Dec 21, 2023 | 15.17 | 15.21 | 15.06 | 15.21 | 224,625 | +0.22(+1.46%) |
Dec 20, 2023 | 15.20 | 15.36 | 14.99 | 15.00 | 252,001 | -0.21(-1.38%) |
Dec 19, 2023 | 15.07 | 15.29 | 15.07 | 15.21 | 387,703 | +0.18(+1.20%) |
Dec 18, 2023 | 15.12 | 15.15 | 15.02 | 15.02 | 154,735 | -0.03(-0.19%) |
Dec 15, 2023 | 15.16 | 15.16 | 14.98 | 15.05 | 175,893 | -0.10(-0.69%) |
Dec 14, 2023 | 15.01 | 15.23 | 15.01 | 15.16 | 170,570 | +0.29(+1.97%) |
Dec 13, 2023 | 14.47 | 14.89 | 14.39 | 14.86 | 190,118 | +0.42(+2.94%) |
Dec 12, 2023 | 14.38 | 14.50 | 14.33 | 14.44 | 110,067 | +0.08(+0.53%) |
Dec 11, 2023 | 14.47 | 14.48 | 14.36 | 14.36 | 130,906 | -0.11(-0.78%) |
Dec 08, 2023 | 14.33 | 14.49 | 14.30 | 14.48 | 102,489 | +0.12(+0.86%) |
Dec 07, 2023 | 14.17 | 14.35 | 14.15 | 14.35 | 46,231 | +0.20(+1.40%) |
Dec 06, 2023 | 14.31 | 14.44 | 14.15 | 14.16 | 86,586 | -0.09(-0.66%) |
Dec 05, 2023 | 14.33 | 14.33 | 14.23 | 14.25 | 87,383 | -0.10(-0.72%) |
Dec 04, 2023 | 14.21 | 14.35 | 14.21 | 14.35 | 113,085 | +0.09(+0.66%) |
Dec 01, 2023 | 13.93 | 14.26 | 13.92 | 14.26 | 73,924 | +0.30(+2.17%) |
Nov 30, 2023 | 13.97 | 14.01 | 13.93 | 13.96 | 81,112 | +0.03(+0.20%) |
Nov 29, 2023 | 13.88 | 14.02 | 13.88 | 13.93 | 94,894 | +0.14(+1.03%) |
Nov 28, 2023 | 13.77 | 13.80 | 13.66 | 13.79 | 293,232 | +0.04(+0.27%) |
Nov 27, 2023 | 13.72 | 13.75 | 13.70 | 13.75 | 88,894 | +0.00(+0.00%) |
Nov 24, 2023 | 13.84 | 13.84 | 13.75 | 13.75 | 147,615 | -0.04(-0.27%) |
Nov 22, 2023 | 13.83 | 13.86 | 13.74 | 13.79 | 109,588 | +0.04(+0.27%) |
Nov 21, 2023 | 13.79 | 13.81 | 13.73 | 13.75 | 47,643 | -0.09(-0.68%) |
Nov 20, 2023 | 13.80 | 13.87 | 13.68 | 13.84 | 83,521 | +0.06(+0.46%) |
Nov 17, 2023 | 13.76 | 13.81 | 13.71 | 13.78 | 67,794 | +0.12(+0.89%) |
Nov 16, 2023 | 13.84 | 13.87 | 13.64 | 13.66 | 56,724 | -0.18(-1.28%) |
Nov 15, 2023 | 13.79 | 13.86 | 13.72 | 13.84 | 81,646 | +0.07(+0.54%) |
Nov 14, 2023 | 13.52 | 13.82 | 13.52 | 13.76 | 129,717 | +0.47(+3.52%) |
Nov 13, 2023 | 13.29 | 13.31 | 13.18 | 13.29 | 54,966 | -0.07(-0.49%) |
Nov 10, 2023 | 13.28 | 13.36 | 13.26 | 13.36 | 48,017 | +0.12(+0.92%) |
Nov 09, 2023 | 13.43 | 13.51 | 13.20 | 13.24 | 55,256 | -0.13(-0.98%) |
Nov 08, 2023 | 13.41 | 13.41 | 13.29 | 13.37 | 79,711 | -0.07(-0.49%) |
Nov 07, 2023 | 13.39 | 13.43 | 13.27 | 13.43 | 159,752 | +0.02(+0.14%) |
Nov 06, 2023 | 13.55 | 13.55 | 13.33 | 13.42 | 110,114 | -0.12(-0.90%) |
Nov 03, 2023 | 13.45 | 13.63 | 13.45 | 13.54 | 128,999 | +0.25(+1.90%) |
Nov 02, 2023 | 12.94 | 13.29 | 12.94 | 13.29 | 118,589 | +0.44(+3.42%) |
Nov 01, 2023 | 12.64 | 12.85 | 12.52 | 12.85 | 111,827 | +0.24(+1.93%) |
Oct 31, 2023 | 12.42 | 12.67 | 12.42 | 12.60 | 53,744 | +0.24(+1.97%) |
Oct 30, 2023 | 12.33 | 12.42 | 12.27 | 12.36 | 123,272 | +0.09(+0.76%) |
Oct 27, 2023 | 12.43 | 12.46 | 12.19 | 12.27 | 104,424 | -0.07(-0.61%) |
Oct 26, 2023 | 12.31 | 12.45 | 12.28 | 12.34 | 116,998 | +0.07(+0.53%) |
Oct 25, 2023 | 12.54 | 12.57 | 12.24 | 12.28 | 172,279 | -0.31(-2.45%) |
Oct 24, 2023 | 12.57 | 12.69 | 12.52 | 12.58 | 116,849 | -0.02(-0.15%) |
Oct 23, 2023 | 12.71 | 12.73 | 12.43 | 12.60 | 141,202 | -0.14(-1.08%) |
Oct 20, 2023 | 12.86 | 12.88 | 12.73 | 12.74 | 146,289 | -0.15(-1.15%) |
Oct 19, 2023 | 13.20 | 13.20 | 12.87 | 12.89 | 180,847 | -0.33(-2.52%) |
Oct 18, 2023 | 13.48 | 13.48 | 13.19 | 13.22 | 212,888 | -0.33(-2.46%) |
Oct 17, 2023 | 13.49 | 13.59 | 13.48 | 13.55 | 40,248 | -0.03(-0.20%) |
Oct 16, 2023 | 13.49 | 13.61 | 13.40 | 13.58 | 56,379 | +0.19(+1.45%) |
Oct 13, 2023 | 13.60 | 13.60 | 13.35 | 13.39 | 54,464 | -0.16(-1.16%) |
Oct 12, 2023 | 13.77 | 13.77 | 13.40 | 13.55 | 69,185 | -0.22(-1.61%) |
Oct 11, 2023 | 13.68 | 13.77 | 13.65 | 13.77 | 64,906 | +0.13(+0.95%) |
Oct 10, 2023 | 13.57 | 13.70 | 13.57 | 13.64 | 75,817 | +0.06(+0.48%) |
Oct 09, 2023 | 13.30 | 13.60 | 13.30 | 13.57 | 47,212 | +0.17(+1.24%) |
Oct 06, 2023 | 13.29 | 13.51 | 13.24 | 13.41 | 83,813 | +0.04(+0.28%) |
Oct 05, 2023 | 13.22 | 13.38 | 13.16 | 13.37 | 51,736 | +0.13(+0.98%) |
Oct 04, 2023 | 13.34 | 13.38 | 13.04 | 13.24 | 121,078 | -0.05(-0.35%) |
Oct 03, 2023 | 13.61 | 13.61 | 13.20 | 13.29 | 195,905 | -0.41(-2.97%) |
Oct 02, 2023 | 14.02 | 14.02 | 13.62 | 13.69 | 301,213 | -0.36(-2.57%) |
Sep 29, 2023 | 14.07 | 14.22 | 14.04 | 14.05 | 66,613 | +0.04(+0.26%) |
Sep 28, 2023 | 13.88 | 14.06 | 13.79 | 14.02 | 70,937 | +0.14(+1.00%) |
Sep 27, 2023 | 13.97 | 14.02 | 13.82 | 13.88 | 66,341 | -0.04(-0.27%) |
Sep 26, 2023 | 14.14 | 14.15 | 13.90 | 13.92 | 112,986 | -0.29(-2.02%) |
Sep 25, 2023 | 14.20 | 14.25 | 14.17 | 14.20 | 63,417 | -0.06(-0.39%) |
Sep 22, 2023 | 14.28 | 14.32 | 14.19 | 14.26 | 110,180 | +0.06(+0.39%) |
Sep 21, 2023 | 14.53 | 14.53 | 14.20 | 14.20 | 75,421 | -0.40(-2.72%) |
Sep 20, 2023 | 14.76 | 14.81 | 14.59 | 14.60 | 140,696 | -0.12(-0.82%) |
Sep 19, 2023 | 14.72 | 14.83 | 14.66 | 14.72 | 119,079 | -0.02(-0.13%) |
Sep 18, 2023 | 14.79 | 14.79 | 14.69 | 14.74 | 90,238 | +0.01(+0.04%) |
Sep 15, 2023 | 14.71 | 14.74 | 14.66 | 14.73 | 68,339 | +0.01(+0.06%) |
Sep 14, 2023 | 14.61 | 14.74 | 14.61 | 14.72 | 70,349 | +0.20(+1.39%) |
Sep 13, 2023 | 14.54 | 14.58 | 14.48 | 14.52 | 63,889 | -0.01(-0.06%) |
Sep 12, 2023 | 14.52 | 14.61 | 14.51 | 14.53 | 67,388 | +0.00(+0.00%) |
Sep 11, 2023 | 14.55 | 14.57 | 14.47 | 14.53 | 156,172 | +0.07(+0.51%) |
Sep 08, 2023 | 14.41 | 14.51 | 14.36 | 14.46 | 112,082 | +0.08(+0.57%) |
Sep 07, 2023 | 14.36 | 14.40 | 14.32 | 14.38 | 51,775 | -0.02(-0.13%) |
Sep 06, 2023 | 14.50 | 14.51 | 14.36 | 14.39 | 93,293 | -0.10(-0.70%) |
Sep 05, 2023 | 14.73 | 14.73 | 14.49 | 14.49 | 75,919 | -0.27(-1.80%) |
Sep 01, 2023 | 14.76 | 14.81 | 14.73 | 14.76 | 111,704 | +0.10(+0.69%) |
Aug 31, 2023 | 14.72 | 14.73 | 14.66 | 14.66 | 56,994 | -0.01(-0.06%) |
Aug 30, 2023 | 14.68 | 14.71 | 14.62 | 14.67 | 111,005 | -0.03(-0.19%) |
Aug 29, 2023 | 14.49 | 14.70 | 14.48 | 14.70 | 89,775 | +0.24(+1.65%) |
Aug 28, 2023 | 14.24 | 14.48 | 14.24 | 14.46 | 101,249 | +0.28(+1.94%) |
Aug 25, 2023 | 14.24 | 14.29 | 14.04 | 14.18 | 124,092 | +0.03(+0.19%) |
Aug 24, 2023 | 14.18 | 14.32 | 14.11 | 14.16 | 52,465 | -0.02(-0.13%) |
Aug 23, 2023 | 13.99 | 14.18 | 13.94 | 14.17 | 83,540 | +0.25(+1.78%) |
Aug 22, 2023 | 14.14 | 14.15 | 13.92 | 13.93 | 120,369 | -0.14(-0.98%) |
Aug 21, 2023 | 14.16 | 14.16 | 13.97 | 14.06 | 118,824 | -0.04(-0.26%) |
Aug 18, 2023 | 13.97 | 14.12 | 13.90 | 14.10 | 64,430 | +0.05(+0.39%) |
Aug 17, 2023 | 14.20 | 14.25 | 14.03 | 14.05 | 83,877 | -0.11(-0.77%) |
Aug 16, 2023 | 14.27 | 14.32 | 14.15 | 14.15 | 89,834 | -0.12(-0.83%) |
Aug 15, 2023 | 14.43 | 14.43 | 14.25 | 14.27 | 87,439 | -0.24(-1.63%) |
Aug 14, 2023 | 14.59 | 14.61 | 14.47 | 14.51 | 74,436 | -0.12(-0.81%) |
Aug 11, 2023 | 14.64 | 14.65 | 14.60 | 14.63 | 133,590 | -0.04(-0.25%) |
Aug 10, 2023 | 14.75 | 14.84 | 14.58 | 14.66 | 73,530 | +0.00(+0.00%) |
Aug 09, 2023 | 14.73 | 14.80 | 14.63 | 14.66 | 80,835 | -0.05(-0.37%) |
Aug 08, 2023 | 14.62 | 14.73 | 14.53 | 14.72 | 69,981 | -0.02(-0.12%) |
Aug 07, 2023 | 14.67 | 14.75 | 14.64 | 14.73 | 92,879 | +0.10(+0.68%) |
Aug 04, 2023 | 14.52 | 14.73 | 14.50 | 14.63 | 63,470 | +0.15(+1.00%) |
Aug 03, 2023 | 14.62 | 14.62 | 14.44 | 14.49 | 70,585 | -0.22(-1.48%) |
Aug 02, 2023 | 14.75 | 14.75 | 14.55 | 14.71 | 156,781 | -0.16(-1.10%) |
Aug 01, 2023 | 14.89 | 14.90 | 14.79 | 14.87 | 104,683 | -0.04(-0.24%) |
Jul 31, 2023 | 15.02 | 15.06 | 14.86 | 14.91 | 133,935 | -0.08(-0.55%) |
Jul 28, 2023 | 15.08 | 15.08 | 14.89 | 14.99 | 118,781 | +0.05(+0.36%) |
Jul 27, 2023 | 15.23 | 15.28 | 14.90 | 14.93 | 108,361 | -0.19(-1.26%) |
Jul 26, 2023 | 14.97 | 15.14 | 14.93 | 15.12 | 124,431 | +0.15(+1.03%) |
Jul 25, 2023 | 15.01 | 15.09 | 14.96 | 14.97 | 79,800 | -0.02(-0.12%) |
Jul 24, 2023 | 14.82 | 15.03 | 14.76 | 14.99 | 89,435 | +0.24(+1.60%) |
Jul 21, 2023 | 14.86 | 14.86 | 14.73 | 14.75 | 64,095 | -0.04(-0.24%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.74 | 14.79 | 152,411 | -0.10(-0.66%) |
Jul 19, 2023 | 14.80 | 14.91 | 14.80 | 14.89 | 99,685 | +0.15(+1.04%) |
Jul 18, 2023 | 14.51 | 14.78 | 14.51 | 14.74 | 87,305 | +0.21(+1.42%) |
Jul 17, 2023 | 14.39 | 14.55 | 14.36 | 14.53 | 105,531 | +0.12(+0.81%) |
Jul 14, 2023 | 14.55 | 14.55 | 14.34 | 14.41 | 93,224 | -0.09(-0.59%) |
Jul 13, 2023 | 14.37 | 14.51 | 14.32 | 14.50 | 90,864 | +0.18(+1.29%) |
Jul 12, 2023 | 14.34 | 14.42 | 14.30 | 14.31 | 81,629 | +0.11(+0.80%) |
Jul 11, 2023 | 14.13 | 14.23 | 14.10 | 14.20 | 68,424 | +0.14(+0.99%) |
Jul 10, 2023 | 13.91 | 14.11 | 13.86 | 14.06 | 87,013 | +0.15(+1.10%) |
Jul 07, 2023 | 13.69 | 13.99 | 13.69 | 13.91 | 76,305 | +0.23(+1.71%) |
Jul 06, 2023 | 13.86 | 13.86 | 13.52 | 13.68 | 148,347 | -0.26(-1.87%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.88 | 13.94 | 80,567 | -0.13(-0.89%) |
Jul 03, 2023 | 14.02 | 14.11 | 14.01 | 14.06 | 39,978 | +0.03(+0.19%) |
Jun 30, 2023 | 14.13 | 14.13 | 14.00 | 14.04 | 85,371 | +0.01(+0.06%) |
Jun 29, 2023 | 14.00 | 14.05 | 13.97 | 14.03 | 69,980 | +0.07(+0.51%) |
Jun 28, 2023 | 13.86 | 13.95 | 13.77 | 13.95 | 73,110 | +0.12(+0.84%) |
Jun 27, 2023 | 13.63 | 13.85 | 13.56 | 13.84 | 110,077 | +0.23(+1.72%) |
Jun 26, 2023 | 13.50 | 13.68 | 13.47 | 13.60 | 94,353 | +0.16(+1.20%) |
Jun 23, 2023 | 13.64 | 13.64 | 13.42 | 13.44 | 95,173 | -0.22(-1.64%) |
Jun 22, 2023 | 13.86 | 13.86 | 13.64 | 13.67 | 98,873 | -0.18(-1.30%) |
Jun 21, 2023 | 13.83 | 13.90 | 13.75 | 13.85 | 58,999 | +0.02(+0.13%) |
Jun 20, 2023 | 13.84 | 13.86 | 13.74 | 13.83 | 105,130 | -0.03(-0.18%) |
Jun 16, 2023 | 13.98 | 13.99 | 13.81 | 13.85 | 83,726 | -0.12(-0.89%) |
Jun 15, 2023 | 13.72 | 13.98 | 13.72 | 13.98 | 56,092 | +0.24(+1.75%) |
Jun 14, 2023 | 13.86 | 13.94 | 13.63 | 13.74 | 123,062 | -0.10(-0.71%) |
Jun 13, 2023 | 13.70 | 13.84 | 13.70 | 13.84 | 75,390 | +0.17(+1.24%) |
Jun 12, 2023 | 13.48 | 13.67 | 13.46 | 13.67 | 93,340 | +0.18(+1.32%) |
Jun 09, 2023 | 13.49 | 13.51 | 13.42 | 13.49 | 36,732 | -0.02(-0.13%) |
Jun 08, 2023 | 13.52 | 13.56 | 13.38 | 13.51 | 84,888 | -0.03(-0.20%) |
Jun 07, 2023 | 13.41 | 13.56 | 13.41 | 13.53 | 96,970 | +0.20(+1.47%) |
Jun 06, 2023 | 13.11 | 13.40 | 13.05 | 13.34 | 127,423 | +0.26(+1.97%) |
Jun 05, 2023 | 13.16 | 13.16 | 12.97 | 13.08 | 88,538 | -0.06(-0.47%) |
Jun 02, 2023 | 12.99 | 13.16 | 12.93 | 13.14 | 140,094 | +0.29(+2.28%) |
Jun 01, 2023 | 12.64 | 12.85 | 12.62 | 12.85 | 80,490 | +0.22(+1.76%) |
May 31, 2023 | 12.72 | 12.72 | 12.53 | 12.63 | 76,983 | -0.12(-0.98%) |
May 30, 2023 | 12.74 | 12.78 | 12.65 | 12.75 | 166,276 | +0.08(+0.63%) |
May 26, 2023 | 12.41 | 12.67 | 12.33 | 12.67 | 330,900 | +0.29(+2.37%) |
May 25, 2023 | 12.54 | 12.54 | 12.26 | 12.38 | 144,689 | -0.16(-1.28%) |
May 24, 2023 | 12.71 | 12.71 | 12.46 | 12.54 | 88,343 | -0.19(-1.47%) |
May 23, 2023 | 12.76 | 12.96 | 12.73 | 12.73 | 55,119 | -0.03(-0.21%) |
May 22, 2023 | 12.69 | 12.79 | 12.60 | 12.75 | 97,867 | +0.13(+1.00%) |
May 19, 2023 | 12.72 | 12.76 | 12.57 | 12.63 | 111,454 | -0.06(-0.48%) |
May 18, 2023 | 12.56 | 12.70 | 12.48 | 12.69 | 60,885 | +0.11(+0.84%) |
May 17, 2023 | 12.32 | 12.60 | 12.29 | 12.58 | 123,179 | +0.36(+2.95%) |
May 16, 2023 | 12.30 | 12.36 | 12.22 | 12.22 | 107,087 | -0.12(-1.00%) |
May 15, 2023 | 12.32 | 12.44 | 12.27 | 12.34 | 85,119 | +0.10(+0.79%) |
May 12, 2023 | 12.34 | 12.40 | 12.20 | 12.25 | 88,752 | -0.10(-0.78%) |
May 11, 2023 | 12.34 | 12.34 | 12.26 | 12.34 | 57,108 | -0.03(-0.21%) |
May 10, 2023 | 12.48 | 12.48 | 12.26 | 12.37 | 63,847 | +0.02(+0.14%) |
May 09, 2023 | 12.38 | 12.41 | 12.28 | 12.35 | 73,566 | -0.06(-0.50%) |
May 08, 2023 | 12.41 | 12.45 | 12.32 | 12.41 | 65,724 | +0.05(+0.43%) |
May 05, 2023 | 12.20 | 12.39 | 12.20 | 12.36 | 115,292 | +0.39(+3.23%) |
May 04, 2023 | 12.23 | 12.23 | 11.89 | 11.98 | 230,893 | -0.31(-2.50%) |
May 03, 2023 | 12.39 | 12.51 | 12.27 | 12.28 | 77,523 | -0.04(-0.28%) |
May 02, 2023 | 12.75 | 12.75 | 12.16 | 12.32 | 200,497 | -0.44(-3.44%) |
May 01, 2023 | 12.95 | 12.99 | 12.73 | 12.76 | 139,897 | -0.18(-1.43%) |
Apr 28, 2023 | 12.76 | 13.01 | 12.76 | 12.94 | 96,305 | +0.18(+1.45%) |
Apr 27, 2023 | 12.62 | 12.76 | 12.59 | 12.76 | 71,499 | +0.22(+1.75%) |
Apr 26, 2023 | 12.65 | 12.75 | 12.51 | 12.54 | 116,625 | -0.10(-0.76%) |
Apr 25, 2023 | 12.79 | 12.84 | 12.63 | 12.63 | 79,897 | -0.25(-1.91%) |
Apr 24, 2023 | 12.94 | 12.94 | 12.75 | 12.88 | 105,512 | -0.04(-0.31%) |
Apr 21, 2023 | 12.91 | 12.92 | 12.80 | 12.92 | 125,482 | +0.01(+0.07%) |
Apr 20, 2023 | 12.91 | 12.94 | 12.83 | 12.91 | 168,844 | -0.05(-0.40%) |
Apr 19, 2023 | 12.80 | 13.02 | 12.75 | 12.96 | 334,501 | +0.13(+1.02%) |
Apr 18, 2023 | 13.03 | 13.03 | 12.76 | 12.83 | 111,790 | -0.18(-1.40%) |
Apr 17, 2023 | 12.83 | 13.03 | 12.74 | 13.02 | 77,876 | +0.19(+1.49%) |
Apr 14, 2023 | 12.96 | 12.97 | 12.71 | 12.83 | 113,683 | -0.05(-0.40%) |
Apr 13, 2023 | 12.83 | 12.88 | 12.69 | 12.88 | 48,927 | +0.12(+0.95%) |
Apr 12, 2023 | 12.85 | 12.90 | 12.74 | 12.76 | 59,854 | +0.03(+0.27%) |
Apr 11, 2023 | 12.69 | 12.81 | 12.63 | 12.72 | 72,153 | +0.11(+0.90%) |
Apr 10, 2023 | 12.69 | 12.77 | 12.38 | 12.61 | 69,325 | -0.09(-0.68%) |
Apr 06, 2023 | 12.70 | 12.77 | 12.67 | 12.69 | 50,927 | +0.03(+0.27%) |
Apr 05, 2023 | 12.63 | 12.71 | 12.58 | 12.66 | 78,496 | -0.02(-0.14%) |
Apr 04, 2023 | 12.83 | 12.83 | 12.56 | 12.68 | 76,510 | -0.03(-0.27%) |
Apr 03, 2023 | 12.83 | 12.89 | 12.64 | 12.71 | 93,080 | -0.11(-0.88%) |
Mar 31, 2023 | 12.67 | 12.83 | 12.67 | 12.83 | 79,574 | +0.20(+1.58%) |
Mar 30, 2023 | 12.72 | 12.74 | 12.56 | 12.63 | 83,762 | +0.00(+0.00%) |
Mar 29, 2023 | 12.61 | 12.63 | 12.50 | 12.63 | 98,062 | +0.18(+1.47%) |
Mar 28, 2023 | 12.49 | 12.51 | 12.41 | 12.44 | 47,476 | -0.05(-0.42%) |
Mar 27, 2023 | 12.50 | 12.55 | 12.41 | 12.49 | 92,522 | +0.16(+1.27%) |
Mar 24, 2023 | 12.05 | 12.34 | 11.92 | 12.34 | 160,537 | +0.27(+2.23%) |
Mar 23, 2023 | 12.29 | 12.47 | 12.03 | 12.07 | 111,784 | -0.14(-1.14%) |
Mar 22, 2023 | 12.55 | 12.55 | 12.21 | 12.21 | 304,470 | -0.26(-2.09%) |
Mar 21, 2023 | 12.34 | 12.52 | 12.34 | 12.47 | 180,775 | +0.31(+2.58%) |
Mar 20, 2023 | 12.20 | 12.35 | 12.10 | 12.16 | 161,822 | +0.15(+1.28%) |
Mar 17, 2023 | 12.31 | 12.34 | 11.99 | 12.00 | 127,124 | -0.40(-3.26%) |
Mar 16, 2023 | 12.21 | 12.52 | 11.96 | 12.41 | 158,057 | +0.14(+1.12%) |
Mar 15, 2023 | 12.17 | 12.29 | 12.03 | 12.27 | 160,431 | -0.18(-1.45%) |
Mar 14, 2023 | 12.59 | 12.79 | 12.35 | 12.45 | 169,761 | +0.25(+2.05%) |
Mar 13, 2023 | 12.26 | 12.34 | 11.84 | 12.20 | 283,980 | -0.25(-2.00%) |
Mar 10, 2023 | 13.04 | 13.04 | 12.37 | 12.45 | 221,975 | -0.64(-4.87%) |
Mar 09, 2023 | 13.62 | 13.62 | 13.08 | 13.09 | 137,337 | -0.52(-3.86%) |
Mar 08, 2023 | 13.65 | 13.65 | 13.51 | 13.61 | 146,266 | +0.00(+0.00%) |
Mar 07, 2023 | 13.81 | 13.82 | 13.58 | 13.61 | 60,778 | -0.19(-1.37%) |
Mar 06, 2023 | 13.88 | 13.95 | 13.80 | 13.80 | 70,553 | -0.06(-0.44%) |
Mar 03, 2023 | 13.69 | 13.90 | 13.69 | 13.86 | 75,360 | +0.22(+1.58%) |
Mar 02, 2023 | 13.65 | 13.65 | 13.49 | 13.65 | 95,037 | -0.01(-0.06%) |
Mar 01, 2023 | 13.84 | 13.87 | 13.59 | 13.65 | 73,758 | -0.16(-1.18%) |
Feb 28, 2023 | 13.95 | 13.95 | 13.82 | 13.82 | 62,373 | -0.12(-0.86%) |
Feb 27, 2023 | 14.14 | 14.14 | 13.92 | 13.94 | 99,301 | -0.09(-0.61%) |
Feb 24, 2023 | 14.10 | 14.10 | 13.96 | 14.02 | 91,132 | -0.15(-1.03%) |
Feb 23, 2023 | 14.25 | 14.26 | 14.03 | 14.17 | 74,409 | +0.05(+0.37%) |
Feb 22, 2023 | 14.06 | 14.19 | 14.06 | 14.12 | 71,213 | +0.14(+0.98%) |
Feb 21, 2023 | 14.38 | 14.38 | 13.93 | 13.98 | 151,742 | -0.47(-3.25%) |
Feb 17, 2023 | 14.41 | 14.45 | 14.28 | 14.45 | 55,997 | +0.03(+0.24%) |
Feb 16, 2023 | 14.35 | 14.52 | 14.26 | 14.42 | 93,073 | -0.03(-0.18%) |
Feb 15, 2023 | 14.32 | 14.45 | 14.28 | 14.44 | 65,416 | +0.01(+0.06%) |
Feb 14, 2023 | 14.44 | 14.54 | 14.31 | 14.43 | 83,062 | -0.04(-0.29%) |
Feb 13, 2023 | 14.33 | 14.48 | 14.28 | 14.48 | 82,053 | +0.19(+1.31%) |
Feb 10, 2023 | 14.25 | 14.30 | 14.19 | 14.29 | 83,389 | +0.05(+0.36%) |
Feb 09, 2023 | 14.66 | 14.70 | 14.21 | 14.24 | 108,500 | -0.30(-2.09%) |
Feb 08, 2023 | 14.73 | 14.73 | 14.49 | 14.54 | 134,785 | -0.18(-1.21%) |
Feb 07, 2023 | 14.55 | 14.75 | 14.46 | 14.72 | 89,384 | +0.18(+1.25%) |
Feb 06, 2023 | 14.83 | 14.83 | 14.51 | 14.54 | 123,711 | -0.35(-2.34%) |
Feb 03, 2023 | 14.93 | 14.96 | 14.81 | 14.89 | 102,253 | -0.15(-1.02%) |
Feb 02, 2023 | 14.95 | 15.17 | 14.95 | 15.04 | 195,094 | +0.20(+1.32%) |