Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.64 | 16.89 | 15.64 | 16.20 | 1,899,609 | +0.55(+3.51%) |
Jan 30, 2024 | 15.83 | 15.94 | 15.51 | 15.65 | 721,985 | -0.30(-1.88%) |
Jan 29, 2024 | 15.87 | 15.95 | 15.50 | 15.95 | 528,580 | +0.12(+0.76%) |
Jan 26, 2024 | 15.69 | 15.98 | 15.62 | 15.83 | 517,114 | +0.18(+1.15%) |
Jan 25, 2024 | 15.81 | 16.05 | 15.39 | 15.65 | 975,828 | +0.26(+1.69%) |
Jan 24, 2024 | 15.84 | 15.84 | 15.30 | 15.39 | 558,454 | -0.18(-1.16%) |
Jan 23, 2024 | 15.70 | 15.89 | 15.41 | 15.57 | 514,442 | -0.06(-0.38%) |
Jan 22, 2024 | 15.58 | 15.70 | 15.43 | 15.63 | 570,617 | +0.13(+0.84%) |
Jan 19, 2024 | 15.37 | 15.54 | 15.11 | 15.50 | 1,012,601 | +0.23(+1.51%) |
Jan 18, 2024 | 15.12 | 15.36 | 14.98 | 15.27 | 602,911 | +0.24(+1.60%) |
Jan 17, 2024 | 14.91 | 15.08 | 14.83 | 15.03 | 578,051 | -0.12(-0.79%) |
Jan 16, 2024 | 15.77 | 16.09 | 14.96 | 15.15 | 887,619 | -0.12(-0.79%) |
Jan 12, 2024 | 15.35 | 15.48 | 15.12 | 15.27 | 539,614 | +0.02(+0.13%) |
Jan 11, 2024 | 15.58 | 15.65 | 15.14 | 15.25 | 560,560 | -0.33(-2.12%) |
Jan 10, 2024 | 15.88 | 16.06 | 15.38 | 15.58 | 813,516 | +0.36(+2.37%) |
Jan 09, 2024 | 15.22 | 15.36 | 15.06 | 15.22 | 590,151 | -0.29(-1.87%) |
Jan 08, 2024 | 14.98 | 15.72 | 14.82 | 15.51 | 905,125 | -0.15(-0.96%) |
Jan 05, 2024 | 15.96 | 16.38 | 15.51 | 15.66 | 744,786 | +0.25(+1.62%) |
Jan 04, 2024 | 15.80 | 15.83 | 15.40 | 15.41 | 591,376 | -0.02(-0.13%) |
Jan 03, 2024 | 15.81 | 15.98 | 15.41 | 15.43 | 782,296 | -0.67(-4.16%) |
Jan 02, 2024 | 16.35 | 16.70 | 15.99 | 16.10 | 701,682 | -0.48(-2.90%) |
Dec 29, 2023 | 16.84 | 16.85 | 16.57 | 16.58 | 694,653 | -0.37(-2.18%) |
Dec 28, 2023 | 16.88 | 17.00 | 16.66 | 16.95 | 638,840 | +0.03(+0.18%) |
Dec 27, 2023 | 16.92 | 17.11 | 16.78 | 16.92 | 781,592 | +0.00(+0.00%) |
Dec 26, 2023 | 16.86 | 17.27 | 16.60 | 16.92 | 810,471 | +0.07(+0.42%) |
Dec 22, 2023 | 16.38 | 16.95 | 16.27 | 16.85 | 1,730,047 | +0.54(+3.31%) |
Dec 21, 2023 | 13.82 | 16.46 | 13.82 | 16.31 | 5,089,329 | +4.04(+32.93%) |
Dec 20, 2023 | 12.22 | 12.69 | 12.04 | 12.27 | 889,028 | -0.11(-0.89%) |
Dec 19, 2023 | 12.27 | 12.41 | 12.18 | 12.38 | 589,952 | +0.25(+2.06%) |
Dec 18, 2023 | 12.21 | 12.53 | 12.06 | 12.13 | 1,139,379 | +0.11(+0.92%) |
Dec 15, 2023 | 11.98 | 12.16 | 11.73 | 12.02 | 5,695,292 | +0.11(+0.92%) |
Dec 14, 2023 | 11.96 | 12.05 | 11.73 | 11.91 | 1,304,767 | +0.11(+0.93%) |
Dec 13, 2023 | 11.70 | 11.88 | 11.39 | 11.80 | 930,051 | +0.07(+0.60%) |
Dec 12, 2023 | 11.64 | 11.78 | 11.51 | 11.73 | 824,568 | +0.15(+1.30%) |
Dec 11, 2023 | 11.33 | 11.66 | 11.23 | 11.58 | 679,245 | +0.07(+0.61%) |
Dec 08, 2023 | 11.33 | 11.66 | 11.33 | 11.51 | 635,206 | +0.16(+1.41%) |
Dec 07, 2023 | 11.55 | 11.57 | 11.19 | 11.35 | 759,759 | -0.18(-1.56%) |
Dec 06, 2023 | 11.49 | 11.63 | 11.38 | 11.53 | 612,548 | +0.12(+1.05%) |
Dec 05, 2023 | 11.60 | 11.66 | 11.29 | 11.41 | 863,419 | -0.26(-2.23%) |
Dec 04, 2023 | 11.37 | 11.82 | 11.30 | 11.67 | 997,169 | +0.23(+2.01%) |
Dec 01, 2023 | 11.02 | 11.47 | 10.81 | 11.44 | 820,604 | +0.25(+2.23%) |
Nov 30, 2023 | 10.85 | 11.40 | 10.72 | 11.19 | 1,046,915 | +0.43(+4.00%) |
Nov 29, 2023 | 10.85 | 10.93 | 10.64 | 10.76 | 629,194 | +0.04(+0.37%) |
Nov 28, 2023 | 10.79 | 10.87 | 10.64 | 10.72 | 528,907 | -0.20(-1.83%) |
Nov 27, 2023 | 10.94 | 10.98 | 10.72 | 10.92 | 747,632 | +0.00(+0.00%) |
Nov 24, 2023 | 10.76 | 10.96 | 10.67 | 10.92 | 340,862 | +0.29(+2.73%) |
Nov 22, 2023 | 10.86 | 10.96 | 10.57 | 10.63 | 1,027,313 | -0.21(-1.94%) |
Nov 21, 2023 | 10.74 | 10.92 | 10.71 | 10.84 | 371,995 | +0.01(+0.09%) |
Nov 20, 2023 | 10.76 | 10.96 | 10.71 | 10.83 | 463,405 | +0.06(+0.56%) |
Nov 17, 2023 | 10.71 | 10.79 | 10.59 | 10.77 | 792,784 | +0.13(+1.22%) |
Nov 16, 2023 | 10.67 | 10.70 | 10.45 | 10.64 | 564,510 | -0.01(-0.09%) |
Nov 15, 2023 | 10.89 | 11.03 | 10.62 | 10.65 | 1,239,424 | -0.21(-1.93%) |
Nov 14, 2023 | 10.76 | 10.91 | 10.56 | 10.86 | 927,048 | +0.39(+3.72%) |
Nov 13, 2023 | 10.19 | 10.60 | 10.08 | 10.47 | 942,469 | +0.30(+2.95%) |
Nov 10, 2023 | 9.950 | 10.39 | 9.890 | 10.17 | 1,327,308 | +0.25(+2.52%) |
Nov 09, 2023 | 9.680 | 10.25 | 9.680 | 9.920 | 1,532,443 | +0.72(+7.83%) |
Nov 08, 2023 | 9.190 | 9.445 | 8.890 | 9.200 | 1,365,189 | +0.34(+3.84%) |
Nov 07, 2023 | 8.930 | 9.430 | 8.660 | 8.860 | 1,903,546 | +0.95(+12.01%) |
Nov 06, 2023 | 8.180 | 8.219 | 7.880 | 7.910 | 923,074 | -0.19(-2.35%) |
Nov 03, 2023 | 8.110 | 8.330 | 8.040 | 8.100 | 1,542,986 | +0.21(+2.66%) |
Nov 02, 2023 | 7.690 | 7.920 | 7.672 | 7.890 | 975,751 | +0.35(+4.64%) |
Nov 01, 2023 | 7.520 | 7.630 | 7.275 | 7.540 | 1,252,173 | +0.08(+1.07%) |
Oct 31, 2023 | 7.440 | 7.550 | 7.400 | 7.460 | 786,220 | +0.06(+0.81%) |
Oct 30, 2023 | 7.310 | 7.490 | 7.230 | 7.400 | 659,856 | +0.14(+1.93%) |
Oct 27, 2023 | 7.490 | 7.570 | 7.190 | 7.260 | 682,788 | -0.21(-2.81%) |
Oct 26, 2023 | 7.330 | 7.670 | 7.320 | 7.470 | 684,461 | +0.25(+3.46%) |
Oct 25, 2023 | 7.380 | 7.460 | 7.220 | 7.220 | 936,503 | -0.19(-2.56%) |
Oct 24, 2023 | 7.400 | 7.550 | 7.280 | 7.410 | 508,358 | +0.10(+1.37%) |
Oct 23, 2023 | 7.610 | 7.610 | 7.290 | 7.310 | 918,944 | -0.28(-3.69%) |
Oct 20, 2023 | 7.670 | 7.740 | 7.510 | 7.590 | 986,132 | -0.13(-1.68%) |
Oct 19, 2023 | 7.700 | 7.890 | 7.650 | 7.720 | 891,463 | +0.02(+0.26%) |
Oct 18, 2023 | 7.430 | 7.710 | 7.320 | 7.700 | 588,469 | +0.28(+3.77%) |
Oct 17, 2023 | 7.330 | 7.590 | 7.325 | 7.420 | 554,919 | +0.04(+0.54%) |
Oct 16, 2023 | 7.250 | 7.420 | 7.220 | 7.380 | 532,046 | +0.21(+2.93%) |
Oct 13, 2023 | 7.280 | 7.310 | 7.070 | 7.170 | 741,311 | -0.13(-1.78%) |
Oct 12, 2023 | 7.620 | 7.620 | 7.175 | 7.300 | 789,820 | -0.31(-4.07%) |
Oct 11, 2023 | 7.700 | 7.780 | 7.550 | 7.610 | 619,698 | -0.05(-0.65%) |
Oct 10, 2023 | 7.550 | 7.800 | 7.480 | 7.660 | 809,190 | +0.20(+2.68%) |
Oct 09, 2023 | 7.440 | 7.620 | 7.220 | 7.460 | 859,076 | +0.14(+1.91%) |
Oct 06, 2023 | 7.200 | 7.428 | 7.000 | 7.320 | 811,141 | +0.04(+0.55%) |
Oct 05, 2023 | 7.450 | 7.520 | 7.195 | 7.280 | 949,624 | -0.23(-3.06%) |
Oct 04, 2023 | 7.520 | 7.745 | 7.425 | 7.510 | 1,029,286 | +0.00(+0.00%) |
Oct 03, 2023 | 7.570 | 7.765 | 7.450 | 7.510 | 1,140,616 | -0.09(-1.18%) |
Oct 02, 2023 | 7.640 | 7.800 | 7.510 | 7.600 | 1,155,683 | -0.06(-0.78%) |
Sep 29, 2023 | 7.760 | 7.890 | 7.600 | 7.660 | 888,754 | +0.01(+0.13%) |
Sep 28, 2023 | 7.400 | 7.750 | 7.400 | 7.650 | 969,902 | +0.18(+2.41%) |
Sep 27, 2023 | 7.390 | 7.600 | 7.355 | 7.470 | 871,434 | +0.16(+2.19%) |
Sep 26, 2023 | 7.500 | 7.535 | 7.260 | 7.310 | 1,394,022 | -0.22(-2.92%) |
Sep 25, 2023 | 7.420 | 7.645 | 7.510 | 7.530 | 979,894 | +0.01(+0.13%) |
Sep 22, 2023 | 7.800 | 7.850 | 7.390 | 7.520 | 1,567,871 | -0.29(-3.71%) |
Sep 21, 2023 | 7.740 | 7.995 | 7.640 | 7.810 | 1,379,072 | -0.03(-0.38%) |
Sep 20, 2023 | 8.140 | 8.270 | 7.830 | 7.840 | 875,079 | -0.26(-3.21%) |
Sep 19, 2023 | 8.190 | 8.510 | 8.080 | 8.100 | 1,098,090 | -0.10(-1.22%) |
Sep 18, 2023 | 8.790 | 8.790 | 8.170 | 8.200 | 1,250,010 | -0.59(-6.71%) |
Sep 15, 2023 | 8.710 | 8.975 | 8.585 | 8.790 | 6,013,205 | +0.06(+0.69%) |
Sep 14, 2023 | 8.590 | 8.870 | 8.590 | 8.730 | 1,732,699 | +0.11(+1.28%) |
Sep 13, 2023 | 8.530 | 8.725 | 8.430 | 8.620 | 1,466,483 | -0.08(-0.92%) |
Sep 12, 2023 | 8.630 | 8.905 | 8.590 | 8.700 | 1,476,544 | +0.12(+1.40%) |
Sep 11, 2023 | 8.780 | 8.880 | 8.580 | 8.580 | 1,278,580 | -0.14(-1.61%) |
Sep 08, 2023 | 8.710 | 8.780 | 8.470 | 8.720 | 1,028,621 | +0.04(+0.46%) |
Sep 07, 2023 | 8.890 | 8.960 | 8.670 | 8.680 | 1,036,237 | -0.30(-3.34%) |
Sep 06, 2023 | 9.170 | 9.280 | 8.885 | 8.980 | 1,213,497 | -0.13(-1.43%) |
Sep 05, 2023 | 9.390 | 9.520 | 9.000 | 9.110 | 1,364,125 | -0.39(-4.11%) |
Sep 01, 2023 | 9.510 | 9.610 | 9.370 | 9.500 | 1,012,732 | +0.09(+0.96%) |
Aug 31, 2023 | 9.560 | 9.560 | 9.330 | 9.410 | 980,791 | -0.01(-0.11%) |
Aug 30, 2023 | 9.360 | 9.630 | 9.300 | 9.420 | 821,722 | +0.10(+1.07%) |
Aug 29, 2023 | 9.320 | 9.430 | 9.190 | 9.320 | 951,800 | -0.07(-0.75%) |
Aug 28, 2023 | 9.200 | 9.420 | 9.165 | 9.390 | 813,532 | +0.30(+3.30%) |
Aug 25, 2023 | 9.070 | 9.125 | 8.820 | 9.090 | 767,648 | +0.12(+1.34%) |
Aug 24, 2023 | 9.200 | 9.280 | 8.930 | 8.970 | 1,049,422 | -0.38(-4.06%) |
Aug 23, 2023 | 9.300 | 9.445 | 9.240 | 9.350 | 725,429 | +0.05(+0.54%) |
Aug 22, 2023 | 9.250 | 9.355 | 9.010 | 9.300 | 1,062,998 | +0.09(+0.98%) |
Aug 21, 2023 | 8.890 | 9.240 | 8.890 | 9.210 | 1,389,023 | +0.25(+2.79%) |
Aug 18, 2023 | 8.890 | 9.025 | 8.715 | 8.960 | 1,614,681 | -0.15(-1.65%) |
Aug 17, 2023 | 8.390 | 9.260 | 8.390 | 9.110 | 2,561,175 | +0.75(+8.97%) |
Aug 16, 2023 | 8.100 | 8.450 | 8.090 | 8.360 | 2,091,572 | +0.35(+4.37%) |
Aug 15, 2023 | 8.070 | 8.110 | 7.960 | 8.010 | 1,903,545 | -0.09(-1.11%) |
Aug 14, 2023 | 8.170 | 8.310 | 8.030 | 8.100 | 1,458,857 | -0.16(-1.94%) |
Aug 11, 2023 | 8.000 | 8.310 | 7.900 | 8.260 | 1,637,532 | -0.17(-2.02%) |
Aug 10, 2023 | 8.720 | 8.800 | 8.420 | 8.430 | 1,513,757 | -0.38(-4.31%) |
Aug 09, 2023 | 8.890 | 9.030 | 8.760 | 8.810 | 1,157,041 | -0.10(-1.12%) |
Aug 08, 2023 | 8.800 | 8.975 | 8.710 | 8.910 | 1,578,113 | -0.06(-0.67%) |
Aug 07, 2023 | 9.110 | 9.450 | 8.945 | 8.970 | 1,559,593 | -0.26(-2.82%) |
Aug 04, 2023 | 9.150 | 9.393 | 9.000 | 9.230 | 1,626,765 | +0.09(+0.98%) |
Aug 03, 2023 | 9.470 | 9.550 | 8.810 | 9.140 | 3,344,599 | -0.21(-2.25%) |
Aug 02, 2023 | 10.81 | 10.98 | 9.130 | 9.350 | 5,147,604 | -3.05(-24.60%) |
Aug 01, 2023 | 12.52 | 12.68 | 12.24 | 12.40 | 973,434 | -0.25(-1.98%) |
Jul 31, 2023 | 12.04 | 12.74 | 12.04 | 12.65 | 1,597,388 | +0.70(+5.86%) |
Jul 28, 2023 | 12.06 | 12.18 | 11.85 | 11.95 | 437,965 | +0.05(+0.42%) |
Jul 27, 2023 | 11.98 | 12.05 | 11.81 | 11.90 | 567,289 | +0.02(+0.17%) |
Jul 26, 2023 | 11.90 | 12.08 | 11.79 | 11.88 | 738,275 | +0.07(+0.59%) |
Jul 25, 2023 | 11.76 | 11.87 | 11.46 | 11.81 | 758,413 | -0.06(-0.51%) |
Jul 24, 2023 | 11.86 | 11.97 | 11.67 | 11.87 | 536,260 | -0.02(-0.17%) |
Jul 21, 2023 | 12.25 | 12.32 | 11.85 | 11.89 | 833,463 | -0.30(-2.46%) |
Jul 20, 2023 | 11.93 | 12.49 | 11.89 | 12.19 | 512,993 | +0.24(+2.01%) |
Jul 19, 2023 | 12.11 | 12.24 | 11.90 | 11.95 | 525,190 | -0.18(-1.48%) |
Jul 18, 2023 | 11.77 | 12.28 | 11.75 | 12.13 | 663,134 | +0.31(+2.62%) |
Jul 17, 2023 | 11.75 | 11.88 | 11.68 | 11.82 | 549,249 | +0.02(+0.17%) |
Jul 14, 2023 | 12.22 | 12.28 | 11.70 | 11.80 | 798,382 | -0.49(-3.99%) |
Jul 13, 2023 | 12.55 | 12.57 | 12.26 | 12.29 | 634,777 | -0.21(-1.68%) |
Jul 12, 2023 | 12.94 | 13.33 | 12.48 | 12.50 | 1,078,999 | +0.00(+0.00%) |
Jul 11, 2023 | 12.26 | 12.51 | 12.14 | 12.50 | 1,218,046 | +0.29(+2.38%) |
Jul 10, 2023 | 11.41 | 12.21 | 11.41 | 12.21 | 1,489,294 | +0.69(+5.99%) |
Jul 07, 2023 | 11.64 | 11.74 | 11.51 | 11.52 | 695,570 | -0.06(-0.52%) |
Jul 06, 2023 | 12.26 | 12.26 | 11.30 | 11.58 | 1,507,752 | -0.75(-6.08%) |
Jul 05, 2023 | 12.24 | 12.51 | 12.21 | 12.33 | 1,568,960 | -0.01(-0.08%) |
Jul 03, 2023 | 12.35 | 12.40 | 12.33 | 12.34 | 738,191 | -0.03(-0.24%) |
Jun 30, 2023 | 12.44 | 12.46 | 12.34 | 12.37 | 1,215,914 | +0.01(+0.08%) |
Jun 29, 2023 | 12.36 | 12.51 | 12.32 | 12.36 | 1,500,185 | +0.01(+0.08%) |
Jun 28, 2023 | 12.30 | 12.36 | 12.21 | 12.35 | 681,189 | +0.06(+0.49%) |
Jun 27, 2023 | 12.13 | 12.36 | 12.12 | 12.29 | 893,567 | +0.13(+1.07%) |
Jun 26, 2023 | 12.16 | 12.28 | 12.13 | 12.16 | 584,190 | -0.05(-0.41%) |
Jun 23, 2023 | 12.19 | 12.23 | 12.05 | 12.21 | 1,790,609 | -0.04(-0.33%) |
Jun 22, 2023 | 12.17 | 12.31 | 12.10 | 12.25 | 707,043 | -0.11(-0.89%) |
Jun 21, 2023 | 12.05 | 12.40 | 12.03 | 12.36 | 1,293,610 | +0.25(+2.06%) |
Jun 20, 2023 | 12.15 | 12.21 | 12.04 | 12.11 | 883,925 | -0.04(-0.33%) |
Jun 16, 2023 | 12.28 | 12.35 | 12.11 | 12.15 | 1,819,925 | +0.02(+0.16%) |
Jun 15, 2023 | 12.10 | 12.32 | 12.08 | 12.13 | 1,324,000 | -0.02(-0.16%) |
Jun 14, 2023 | 12.27 | 12.27 | 12.03 | 12.15 | 898,666 | -0.08(-0.65%) |
Jun 13, 2023 | 12.25 | 12.35 | 12.14 | 12.23 | 629,858 | -0.02(-0.16%) |
Jun 12, 2023 | 12.12 | 12.34 | 12.09 | 12.25 | 666,633 | +0.09(+0.74%) |
Jun 09, 2023 | 12.30 | 12.30 | 11.99 | 12.16 | 732,366 | -0.07(-0.57%) |
Jun 08, 2023 | 11.81 | 12.30 | 11.81 | 12.23 | 1,509,842 | +0.28(+2.34%) |
Jun 07, 2023 | 12.07 | 12.19 | 11.87 | 11.95 | 1,026,768 | +0.04(+0.34%) |
Jun 06, 2023 | 11.80 | 12.00 | 11.76 | 11.91 | 1,192,587 | +0.08(+0.68%) |
Jun 05, 2023 | 11.84 | 11.95 | 11.67 | 11.83 | 687,619 | -0.15(-1.25%) |
Jun 02, 2023 | 11.56 | 12.01 | 11.44 | 11.98 | 957,524 | +0.65(+5.74%) |
Jun 01, 2023 | 11.24 | 11.51 | 11.16 | 11.33 | 925,447 | +0.14(+1.25%) |
May 31, 2023 | 11.30 | 11.38 | 11.18 | 11.19 | 1,056,821 | -0.14(-1.24%) |
May 30, 2023 | 11.58 | 11.78 | 11.31 | 11.33 | 1,214,114 | -0.22(-1.90%) |
May 26, 2023 | 11.69 | 11.75 | 11.51 | 11.55 | 735,076 | -0.13(-1.11%) |
May 25, 2023 | 11.78 | 11.84 | 11.64 | 11.68 | 1,007,105 | -0.09(-0.76%) |
May 24, 2023 | 11.96 | 11.96 | 11.66 | 11.77 | 921,224 | -0.30(-2.49%) |
May 23, 2023 | 12.34 | 12.45 | 12.07 | 12.07 | 883,972 | -0.24(-1.95%) |
May 22, 2023 | 12.04 | 12.35 | 12.04 | 12.31 | 1,262,823 | +0.28(+2.33%) |
May 19, 2023 | 12.27 | 12.34 | 11.95 | 12.03 | 1,304,965 | -0.11(-0.91%) |
May 18, 2023 | 12.08 | 12.26 | 11.74 | 12.14 | 2,117,337 | +0.03(+0.25%) |
May 17, 2023 | 11.59 | 12.36 | 11.57 | 12.11 | 4,886,968 | +1.60(+15.22%) |
May 16, 2023 | 10.69 | 10.69 | 10.46 | 10.51 | 1,536,330 | -0.24(-2.23%) |
May 15, 2023 | 10.36 | 10.96 | 10.28 | 10.75 | 1,461,044 | +0.55(+5.39%) |
May 12, 2023 | 10.26 | 10.29 | 10.03 | 10.20 | 1,068,773 | -0.02(-0.20%) |
May 11, 2023 | 10.19 | 10.27 | 10.08 | 10.22 | 1,178,729 | -0.07(-0.68%) |
May 10, 2023 | 10.34 | 10.37 | 10.03 | 10.29 | 992,638 | +0.10(+0.98%) |
May 09, 2023 | 10.05 | 10.27 | 9.790 | 10.19 | 970,023 | +0.19(+1.90%) |
May 08, 2023 | 10.23 | 10.39 | 9.910 | 10.00 | 958,450 | -0.12(-1.19%) |
May 05, 2023 | 10.27 | 10.32 | 10.09 | 10.12 | 864,548 | +0.04(+0.40%) |
May 04, 2023 | 10.30 | 10.35 | 9.765 | 10.08 | 1,425,448 | -0.31(-2.98%) |
May 03, 2023 | 10.71 | 10.98 | 10.34 | 10.39 | 1,371,341 | -0.39(-3.62%) |
May 02, 2023 | 10.77 | 10.88 | 10.49 | 10.78 | 1,460,163 | -0.05(-0.46%) |
May 01, 2023 | 10.82 | 11.41 | 10.76 | 10.83 | 976,859 | +0.02(+0.19%) |
Apr 28, 2023 | 10.67 | 10.94 | 10.54 | 10.81 | 1,085,602 | +0.17(+1.60%) |
Apr 27, 2023 | 10.72 | 10.72 | 10.49 | 10.64 | 745,613 | +0.00(+0.00%) |
Apr 26, 2023 | 10.82 | 11.09 | 10.59 | 10.64 | 840,034 | -0.17(-1.57%) |
Apr 25, 2023 | 11.06 | 11.18 | 10.74 | 10.81 | 831,708 | -0.39(-3.48%) |
Apr 24, 2023 | 11.00 | 11.21 | 10.87 | 11.20 | 822,149 | +0.20(+1.82%) |
Apr 21, 2023 | 11.24 | 11.25 | 10.75 | 11.00 | 796,374 | -0.18(-1.61%) |
Apr 20, 2023 | 11.15 | 11.29 | 11.06 | 11.18 | 400,064 | -0.08(-0.71%) |
Apr 19, 2023 | 11.07 | 11.33 | 11.01 | 11.26 | 545,574 | +0.20(+1.81%) |
Apr 18, 2023 | 11.07 | 11.15 | 10.90 | 11.06 | 608,333 | +0.06(+0.55%) |
Apr 17, 2023 | 11.00 | 11.15 | 10.85 | 11.00 | 501,969 | +0.03(+0.27%) |
Apr 14, 2023 | 11.06 | 11.26 | 10.78 | 10.97 | 816,695 | -0.37(-3.26%) |
Apr 13, 2023 | 11.19 | 11.39 | 11.04 | 11.34 | 648,123 | +0.25(+2.25%) |
Apr 12, 2023 | 11.06 | 11.20 | 10.87 | 11.09 | 674,669 | +0.15(+1.37%) |
Apr 11, 2023 | 11.09 | 11.13 | 10.91 | 10.94 | 431,308 | -0.06(-0.55%) |
Apr 10, 2023 | 10.88 | 11.13 | 10.88 | 11.00 | 447,777 | +0.02(+0.18%) |
Apr 06, 2023 | 11.08 | 11.13 | 10.91 | 10.98 | 389,664 | -0.08(-0.72%) |
Apr 05, 2023 | 11.21 | 11.31 | 11.03 | 11.06 | 824,834 | -0.29(-2.56%) |
Apr 04, 2023 | 11.64 | 11.67 | 11.28 | 11.35 | 574,357 | -0.31(-2.66%) |
Apr 03, 2023 | 11.64 | 11.97 | 11.52 | 11.66 | 662,018 | +0.07(+0.60%) |
Mar 31, 2023 | 11.58 | 11.76 | 11.38 | 11.59 | 840,166 | +0.11(+0.96%) |
Mar 30, 2023 | 11.44 | 11.50 | 11.28 | 11.48 | 560,614 | +0.10(+0.88%) |
Mar 29, 2023 | 11.15 | 11.43 | 11.03 | 11.38 | 769,103 | +0.43(+3.93%) |
Mar 28, 2023 | 10.73 | 11.00 | 10.68 | 10.95 | 422,739 | +0.17(+1.58%) |
Mar 27, 2023 | 10.65 | 10.86 | 10.56 | 10.78 | 464,458 | +0.35(+3.36%) |
Mar 24, 2023 | 10.25 | 10.51 | 10.19 | 10.43 | 1,526,693 | -0.01(-0.10%) |
Mar 23, 2023 | 10.71 | 10.73 | 10.19 | 10.44 | 923,071 | -0.19(-1.79%) |
Mar 22, 2023 | 10.94 | 11.04 | 10.62 | 10.63 | 602,625 | -0.32(-2.92%) |
Mar 21, 2023 | 10.97 | 11.16 | 10.93 | 10.95 | 828,638 | +0.21(+1.96%) |
Mar 20, 2023 | 10.64 | 11.09 | 10.64 | 10.74 | 781,394 | +0.15(+1.42%) |
Mar 17, 2023 | 11.03 | 11.14 | 10.54 | 10.59 | 2,615,401 | -0.62(-5.53%) |
Mar 16, 2023 | 10.62 | 11.32 | 10.50 | 11.21 | 1,252,518 | +0.38(+3.51%) |
Mar 15, 2023 | 10.79 | 11.13 | 10.48 | 10.83 | 1,034,632 | -0.06(-0.55%) |
Mar 14, 2023 | 11.28 | 11.52 | 10.76 | 10.89 | 1,156,540 | +0.02(+0.18%) |
Mar 13, 2023 | 11.05 | 11.13 | 10.76 | 10.87 | 1,602,621 | -0.46(-4.06%) |
Mar 10, 2023 | 11.88 | 11.99 | 10.93 | 11.33 | 1,495,248 | -0.64(-5.35%) |
Mar 09, 2023 | 12.18 | 12.37 | 11.93 | 11.97 | 906,988 | -0.18(-1.48%) |
Mar 08, 2023 | 12.18 | 12.27 | 12.03 | 12.15 | 788,955 | +0.05(+0.41%) |
Mar 07, 2023 | 12.21 | 12.35 | 12.10 | 12.10 | 1,030,499 | -0.12(-0.98%) |
Mar 06, 2023 | 12.58 | 12.58 | 12.15 | 12.22 | 1,281,875 | -0.35(-2.78%) |
Mar 03, 2023 | 12.48 | 12.58 | 12.34 | 12.57 | 1,236,469 | +0.18(+1.45%) |
Mar 02, 2023 | 12.32 | 12.41 | 12.23 | 12.39 | 1,800,581 | -0.06(-0.48%) |
Mar 01, 2023 | 12.61 | 12.77 | 12.41 | 12.45 | 2,603,344 | -0.17(-1.35%) |
Feb 28, 2023 | 12.90 | 13.05 | 12.61 | 12.62 | 1,839,324 | -0.26(-2.02%) |
Feb 27, 2023 | 12.95 | 13.18 | 12.77 | 12.88 | 961,354 | +0.10(+0.78%) |
Feb 24, 2023 | 12.58 | 12.89 | 12.53 | 12.78 | 1,312,711 | -0.07(-0.54%) |
Feb 23, 2023 | 12.87 | 13.06 | 12.42 | 12.85 | 847,856 | +0.11(+0.86%) |
Feb 22, 2023 | 12.63 | 12.85 | 12.56 | 12.74 | 833,226 | +0.18(+1.43%) |
Feb 21, 2023 | 12.61 | 12.67 | 12.36 | 12.56 | 587,084 | -0.26(-2.03%) |
Feb 17, 2023 | 12.57 | 12.83 | 12.44 | 12.82 | 492,995 | +0.26(+2.07%) |
Feb 16, 2023 | 12.50 | 12.71 | 12.34 | 12.56 | 450,251 | -0.17(-1.34%) |
Feb 15, 2023 | 12.73 | 12.97 | 12.69 | 12.73 | 566,789 | -0.15(-1.16%) |
Feb 14, 2023 | 12.66 | 12.99 | 12.49 | 12.88 | 806,809 | +0.09(+0.70%) |
Feb 13, 2023 | 12.48 | 12.84 | 12.26 | 12.79 | 891,648 | +0.45(+3.65%) |
Feb 10, 2023 | 12.20 | 12.35 | 12.09 | 12.34 | 809,051 | +0.07(+0.57%) |
Feb 09, 2023 | 12.51 | 12.92 | 12.26 | 12.27 | 1,055,767 | -0.20(-1.60%) |
Feb 08, 2023 | 12.56 | 12.65 | 12.25 | 12.47 | 827,552 | -0.27(-2.12%) |
Feb 07, 2023 | 12.16 | 12.76 | 12.05 | 12.74 | 1,204,413 | +0.57(+4.68%) |
Feb 06, 2023 | 12.15 | 12.40 | 11.85 | 12.17 | 570,153 | +0.09(+0.75%) |
Feb 03, 2023 | 12.11 | 12.55 | 12.07 | 12.08 | 1,190,422 | -0.14(-1.15%) |
Feb 02, 2023 | 12.64 | 12.64 | 11.57 | 12.22 | 1,127,259 | -0.02(-0.16%) |