Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.26 | 14.34 | 14.22 | 14.30 | 563,271 | +0.04(+0.27%) |
Nov 29, 2023 | 14.48 | 14.51 | 14.26 | 14.26 | 467,674 | -0.16(-1.14%) |
Nov 28, 2023 | 14.48 | 14.53 | 14.41 | 14.43 | 521,266 | -0.04(-0.27%) |
Nov 27, 2023 | 14.52 | 14.52 | 14.43 | 14.47 | 316,891 | -0.06(-0.40%) |
Nov 24, 2023 | 14.54 | 14.59 | 14.44 | 14.52 | 215,722 | +0.10(+0.67%) |
Nov 22, 2023 | 14.36 | 14.46 | 14.34 | 14.43 | 340,756 | +0.07(+0.47%) |
Nov 21, 2023 | 14.42 | 14.46 | 14.35 | 14.36 | 469,651 | -0.09(-0.60%) |
Nov 20, 2023 | 14.43 | 14.49 | 14.35 | 14.45 | 379,207 | +0.04(+0.27%) |
Nov 17, 2023 | 14.43 | 14.46 | 14.35 | 14.41 | 328,619 | +0.07(+0.47%) |
Nov 16, 2023 | 14.47 | 14.51 | 14.28 | 14.34 | 528,263 | -0.17(-1.14%) |
Nov 15, 2023 | 14.51 | 14.60 | 14.49 | 14.50 | 510,835 | -0.01(-0.07%) |
Nov 14, 2023 | 14.35 | 14.55 | 14.29 | 14.51 | 1,425,799 | +0.30(+2.12%) |
Nov 13, 2023 | 14.17 | 14.24 | 14.10 | 14.21 | 430,744 | +0.01(+0.07%) |
Nov 10, 2023 | 14.10 | 14.25 | 14.08 | 14.20 | 576,476 | +0.19(+1.39%) |
Nov 09, 2023 | 13.99 | 14.14 | 13.93 | 14.01 | 671,284 | +0.03(+0.21%) |
Nov 08, 2023 | 14.11 | 14.22 | 13.88 | 13.98 | 589,053 | +0.04(+0.28%) |
Nov 07, 2023 | 14.06 | 14.06 | 13.89 | 13.94 | 698,912 | -0.09(-0.62%) |
Nov 06, 2023 | 14.16 | 14.19 | 13.89 | 14.03 | 656,173 | -0.13(-0.89%) |
Nov 03, 2023 | 14.20 | 14.31 | 14.00 | 14.16 | 1,183,533 | +0.23(+1.67%) |
Nov 02, 2023 | 13.59 | 13.96 | 13.57 | 13.92 | 702,864 | +0.43(+3.17%) |
Nov 01, 2023 | 13.31 | 13.61 | 13.31 | 13.49 | 440,673 | +0.20(+1.53%) |
Oct 31, 2023 | 13.46 | 13.58 | 13.20 | 13.29 | 421,061 | -0.03(-0.22%) |
Oct 30, 2023 | 13.16 | 13.34 | 13.16 | 13.32 | 650,280 | +0.25(+1.93%) |
Oct 27, 2023 | 13.24 | 13.37 | 13.00 | 13.07 | 598,132 | -0.17(-1.25%) |
Oct 26, 2023 | 13.16 | 13.35 | 13.16 | 13.23 | 389,313 | +0.12(+0.89%) |
Oct 25, 2023 | 13.16 | 13.34 | 13.06 | 13.12 | 500,969 | -0.07(-0.52%) |
Oct 24, 2023 | 13.41 | 13.41 | 13.17 | 13.18 | 467,046 | +0.05(+0.37%) |
Oct 23, 2023 | 13.24 | 13.35 | 13.12 | 13.14 | 497,775 | -0.19(-1.46%) |
Oct 20, 2023 | 13.38 | 13.44 | 13.19 | 13.33 | 476,071 | -0.02(-0.15%) |
Oct 19, 2023 | 13.55 | 13.59 | 13.35 | 13.35 | 358,329 | -0.21(-1.57%) |
Oct 18, 2023 | 13.76 | 13.76 | 13.54 | 13.56 | 388,202 | -0.17(-1.27%) |
Oct 17, 2023 | 13.78 | 13.85 | 13.72 | 13.74 | 237,677 | -0.09(-0.63%) |
Oct 16, 2023 | 13.69 | 13.91 | 13.69 | 13.82 | 447,914 | +0.23(+1.71%) |
Oct 13, 2023 | 13.64 | 13.73 | 13.55 | 13.59 | 306,808 | +0.02(+0.14%) |
Oct 12, 2023 | 13.72 | 13.72 | 13.38 | 13.57 | 482,931 | -0.15(-1.06%) |
Oct 11, 2023 | 13.74 | 13.79 | 13.65 | 13.72 | 392,916 | +0.03(+0.21%) |
Oct 10, 2023 | 13.70 | 13.84 | 13.65 | 13.69 | 311,430 | +0.01(+0.07%) |
Oct 09, 2023 | 13.61 | 13.77 | 13.61 | 13.68 | 280,000 | +0.01(+0.07%) |
Oct 06, 2023 | 13.54 | 13.75 | 13.54 | 13.67 | 405,374 | +0.10(+0.71%) |
Oct 05, 2023 | 13.46 | 13.61 | 13.46 | 13.57 | 344,944 | +0.09(+0.65%) |
Oct 04, 2023 | 13.56 | 13.66 | 13.31 | 13.49 | 1,082,443 | -0.12(-0.86%) |
Oct 03, 2023 | 13.69 | 13.80 | 13.48 | 13.60 | 644,534 | -0.11(-0.78%) |
Oct 02, 2023 | 14.22 | 14.22 | 13.64 | 13.71 | 754,731 | -0.43(-3.02%) |
Sep 29, 2023 | 14.16 | 14.21 | 14.08 | 14.14 | 486,420 | +0.46(+3.34%) |
Sep 28, 2023 | 13.52 | 13.75 | 13.51 | 13.68 | 636,309 | +0.17(+1.25%) |
Sep 27, 2023 | 13.69 | 13.76 | 13.46 | 13.51 | 975,117 | -0.01(-0.07%) |
Sep 26, 2023 | 13.68 | 13.80 | 13.47 | 13.52 | 712,017 | -0.18(-1.33%) |
Sep 25, 2023 | 13.59 | 13.75 | 13.68 | 13.70 | 470,830 | +0.04(+0.27%) |
Sep 22, 2023 | 13.61 | 13.71 | 13.61 | 13.67 | 524,153 | +0.07(+0.54%) |
Sep 21, 2023 | 13.68 | 13.69 | 13.57 | 13.59 | 592,459 | -0.15(-1.06%) |
Sep 20, 2023 | 13.90 | 13.90 | 13.73 | 13.74 | 788,945 | -0.04(-0.26%) |
Sep 19, 2023 | 13.83 | 13.88 | 13.74 | 13.77 | 589,202 | -0.03(-0.20%) |
Sep 18, 2023 | 13.68 | 13.88 | 13.67 | 13.80 | 864,847 | +0.14(+1.00%) |
Sep 15, 2023 | 13.53 | 13.67 | 13.51 | 13.67 | 621,428 | +0.13(+0.94%) |
Sep 14, 2023 | 13.36 | 13.62 | 13.35 | 13.54 | 790,706 | +0.24(+1.78%) |
Sep 13, 2023 | 13.23 | 13.32 | 13.21 | 13.30 | 382,869 | +0.11(+0.83%) |
Sep 12, 2023 | 13.23 | 13.25 | 13.18 | 13.19 | 402,643 | -0.05(-0.34%) |
Sep 11, 2023 | 13.19 | 13.24 | 13.13 | 13.24 | 318,199 | +0.06(+0.48%) |
Sep 08, 2023 | 13.09 | 13.19 | 13.06 | 13.17 | 208,838 | +0.11(+0.84%) |
Sep 07, 2023 | 12.99 | 13.09 | 12.97 | 13.06 | 556,644 | +0.06(+0.49%) |
Sep 06, 2023 | 13.04 | 13.12 | 12.95 | 13.00 | 425,566 | -0.03(-0.21%) |
Sep 05, 2023 | 13.24 | 13.28 | 13.01 | 13.03 | 544,226 | -0.18(-1.38%) |
Sep 01, 2023 | 13.19 | 13.26 | 13.15 | 13.21 | 518,307 | +0.05(+0.42%) |
Aug 31, 2023 | 13.16 | 13.24 | 13.14 | 13.15 | 469,803 | -0.02(-0.14%) |
Aug 30, 2023 | 13.15 | 13.26 | 13.13 | 13.17 | 281,877 | +0.05(+0.35%) |
Aug 29, 2023 | 13.17 | 13.23 | 13.10 | 13.13 | 463,012 | +0.01(+0.07%) |
Aug 28, 2023 | 13.01 | 13.15 | 12.95 | 13.12 | 302,224 | +0.11(+0.84%) |
Aug 25, 2023 | 12.96 | 13.08 | 12.93 | 13.01 | 571,038 | +0.06(+0.49%) |
Aug 24, 2023 | 12.91 | 13.06 | 12.91 | 12.94 | 291,158 | +0.03(+0.21%) |
Aug 23, 2023 | 12.85 | 13.04 | 12.83 | 12.92 | 501,023 | +0.10(+0.78%) |
Aug 22, 2023 | 13.07 | 13.08 | 12.78 | 12.82 | 550,114 | -0.26(-2.02%) |
Aug 21, 2023 | 13.10 | 13.10 | 13.01 | 13.08 | 265,196 | +0.06(+0.49%) |
Aug 18, 2023 | 12.91 | 13.13 | 12.84 | 13.02 | 422,678 | +0.09(+0.71%) |
Aug 17, 2023 | 13.14 | 13.15 | 12.91 | 12.93 | 477,665 | -0.20(-1.53%) |
Aug 16, 2023 | 13.10 | 13.20 | 13.10 | 13.13 | 355,984 | +0.00(+0.00%) |
Aug 15, 2023 | 13.23 | 13.35 | 13.12 | 13.13 | 454,156 | -0.16(-1.17%) |
Aug 14, 2023 | 13.09 | 13.36 | 13.03 | 13.28 | 718,982 | +0.14(+1.04%) |
Aug 11, 2023 | 13.23 | 13.26 | 13.11 | 13.15 | 332,045 | -0.08(-0.62%) |
Aug 10, 2023 | 13.25 | 13.39 | 13.23 | 13.23 | 586,153 | +0.01(+0.07%) |
Aug 09, 2023 | 13.21 | 13.36 | 13.19 | 13.22 | 503,575 | +0.02(+0.14%) |
Aug 08, 2023 | 13.24 | 13.24 | 13.02 | 13.20 | 468,388 | -0.11(-0.82%) |
Aug 07, 2023 | 13.34 | 13.39 | 13.16 | 13.31 | 570,347 | +0.01(+0.07%) |
Aug 04, 2023 | 12.92 | 13.34 | 12.90 | 13.30 | 869,982 | +0.48(+3.77%) |
Aug 03, 2023 | 12.82 | 13.16 | 12.73 | 12.82 | 372,614 | +0.03(+0.21%) |
Aug 02, 2023 | 12.82 | 12.89 | 12.72 | 12.79 | 438,294 | -0.13(-0.99%) |
Aug 01, 2023 | 13.08 | 13.08 | 12.91 | 12.92 | 535,248 | -0.12(-0.91%) |
Jul 31, 2023 | 13.32 | 13.35 | 13.00 | 13.04 | 664,404 | -0.24(-1.79%) |
Jul 28, 2023 | 13.18 | 13.31 | 13.17 | 13.27 | 469,065 | +0.14(+1.04%) |
Jul 27, 2023 | 13.32 | 13.40 | 13.11 | 13.14 | 708,699 | -0.16(-1.17%) |
Jul 26, 2023 | 13.11 | 13.29 | 13.11 | 13.29 | 448,633 | +0.16(+1.25%) |
Jul 25, 2023 | 13.18 | 13.31 | 13.12 | 13.13 | 600,728 | -0.05(-0.41%) |
Jul 24, 2023 | 13.03 | 13.27 | 13.00 | 13.18 | 399,441 | +0.17(+1.33%) |
Jul 21, 2023 | 13.07 | 13.12 | 12.99 | 13.01 | 358,787 | -0.01(-0.07%) |
Jul 20, 2023 | 13.17 | 13.18 | 13.00 | 13.02 | 554,388 | -0.11(-0.83%) |
Jul 19, 2023 | 13.08 | 13.25 | 13.08 | 13.13 | 717,352 | +0.04(+0.28%) |
Jul 18, 2023 | 13.00 | 13.16 | 12.99 | 13.09 | 541,249 | +0.14(+1.06%) |
Jul 17, 2023 | 12.92 | 13.07 | 12.85 | 12.95 | 492,932 | +0.07(+0.57%) |
Jul 14, 2023 | 12.91 | 12.91 | 12.79 | 12.88 | 309,478 | +0.05(+0.36%) |
Jul 13, 2023 | 12.75 | 12.86 | 12.73 | 12.84 | 603,931 | +0.08(+0.64%) |
Jul 12, 2023 | 12.75 | 12.82 | 12.74 | 12.75 | 418,615 | +0.10(+0.79%) |
Jul 11, 2023 | 12.65 | 12.73 | 12.63 | 12.65 | 470,268 | +0.10(+0.80%) |
Jul 10, 2023 | 12.63 | 12.70 | 12.53 | 12.55 | 342,529 | -0.04(-0.29%) |
Jul 07, 2023 | 12.44 | 12.66 | 12.44 | 12.59 | 563,263 | +0.15(+1.17%) |
Jul 06, 2023 | 12.44 | 12.48 | 12.18 | 12.44 | 522,819 | -0.11(-0.87%) |
Jul 05, 2023 | 12.56 | 12.63 | 12.50 | 12.55 | 507,049 | -0.11(-0.86%) |
Jul 03, 2023 | 12.66 | 12.68 | 12.58 | 12.66 | 302,183 | +0.02(+0.14%) |
Jun 30, 2023 | 12.69 | 12.76 | 12.63 | 12.64 | 575,888 | -0.02(-0.14%) |
Jun 29, 2023 | 12.68 | 12.72 | 12.58 | 12.66 | 505,209 | +0.00(+0.00%) |
Jun 28, 2023 | 12.68 | 12.72 | 12.61 | 12.66 | 676,031 | +0.02(+0.14%) |
Jun 27, 2023 | 12.47 | 12.72 | 12.43 | 12.64 | 666,592 | +0.21(+1.71%) |
Jun 26, 2023 | 12.29 | 12.55 | 12.28 | 12.43 | 507,832 | +0.17(+1.37%) |
Jun 23, 2023 | 12.38 | 12.47 | 12.24 | 12.26 | 715,091 | -0.15(-1.21%) |
Jun 22, 2023 | 12.49 | 12.49 | 12.39 | 12.41 | 484,282 | -0.04(-0.35%) |
Jun 21, 2023 | 12.41 | 12.53 | 12.31 | 12.46 | 431,632 | +0.05(+0.43%) |
Jun 20, 2023 | 12.41 | 12.48 | 12.37 | 12.41 | 430,006 | -0.03(-0.21%) |
Jun 16, 2023 | 12.56 | 12.58 | 12.42 | 12.43 | 995,526 | -0.08(-0.64%) |
Jun 15, 2023 | 12.45 | 12.53 | 12.41 | 12.51 | 594,703 | +0.06(+0.50%) |
Jun 14, 2023 | 12.44 | 12.52 | 12.41 | 12.45 | 440,372 | +0.00(+0.00%) |
Jun 13, 2023 | 12.46 | 12.49 | 12.40 | 12.45 | 582,420 | +0.04(+0.36%) |
Jun 12, 2023 | 12.24 | 12.52 | 12.24 | 12.41 | 638,768 | +0.18(+1.44%) |
Jun 09, 2023 | 12.19 | 12.25 | 12.11 | 12.23 | 519,706 | +0.05(+0.44%) |
Jun 08, 2023 | 12.11 | 12.22 | 12.09 | 12.18 | 485,896 | +0.03(+0.22%) |
Jun 07, 2023 | 11.99 | 12.18 | 11.95 | 12.15 | 574,686 | +0.19(+1.63%) |
Jun 06, 2023 | 11.95 | 12.03 | 11.93 | 11.95 | 346,547 | +0.05(+0.45%) |
Jun 05, 2023 | 11.73 | 11.94 | 11.66 | 11.90 | 750,650 | +0.13(+1.13%) |
Jun 02, 2023 | 11.76 | 11.87 | 11.72 | 11.77 | 475,684 | +0.05(+0.45%) |
Jun 01, 2023 | 11.60 | 11.74 | 11.55 | 11.72 | 368,432 | +0.09(+0.76%) |
May 31, 2023 | 11.61 | 11.64 | 11.52 | 11.63 | 392,568 | +0.03(+0.23%) |
May 30, 2023 | 11.65 | 11.68 | 11.50 | 11.60 | 277,746 | +0.01(+0.08%) |
May 26, 2023 | 11.52 | 11.61 | 11.52 | 11.59 | 259,675 | +0.10(+0.85%) |
May 25, 2023 | 11.57 | 11.62 | 11.45 | 11.50 | 387,901 | -0.10(-0.84%) |
May 24, 2023 | 11.65 | 11.69 | 11.46 | 11.59 | 623,335 | -0.12(-1.06%) |
May 23, 2023 | 11.53 | 11.72 | 11.53 | 11.72 | 752,122 | +0.15(+1.30%) |
May 22, 2023 | 11.64 | 11.66 | 11.54 | 11.57 | 368,530 | -0.05(-0.46%) |
May 19, 2023 | 11.66 | 11.69 | 11.52 | 11.62 | 503,997 | +0.04(+0.30%) |
May 18, 2023 | 11.50 | 11.63 | 11.43 | 11.58 | 446,118 | +0.09(+0.77%) |
May 17, 2023 | 11.38 | 11.52 | 11.28 | 11.50 | 515,085 | +0.19(+1.72%) |
May 16, 2023 | 11.57 | 11.59 | 11.27 | 11.30 | 1,308,451 | -0.28(-2.44%) |
May 15, 2023 | 11.59 | 11.67 | 11.56 | 11.58 | 328,427 | +0.03(+0.23%) |
May 12, 2023 | 11.66 | 11.72 | 11.50 | 11.56 | 382,111 | -0.07(-0.61%) |
May 11, 2023 | 11.50 | 11.65 | 11.50 | 11.63 | 332,906 | +0.07(+0.61%) |
May 10, 2023 | 11.69 | 11.69 | 11.49 | 11.56 | 546,804 | -0.01(-0.08%) |
May 09, 2023 | 11.53 | 11.68 | 11.46 | 11.57 | 751,734 | +0.02(+0.15%) |
May 08, 2023 | 11.53 | 11.68 | 11.51 | 11.55 | 664,252 | +0.05(+0.46%) |
May 05, 2023 | 11.74 | 12.02 | 11.37 | 11.50 | 1,287,951 | -0.27(-2.25%) |
May 04, 2023 | 11.93 | 11.96 | 11.74 | 11.76 | 720,481 | -0.24(-1.99%) |
May 03, 2023 | 11.98 | 12.19 | 11.98 | 12.00 | 421,385 | -0.02(-0.15%) |
May 02, 2023 | 12.18 | 12.19 | 11.87 | 12.02 | 819,549 | -0.18(-1.45%) |
May 01, 2023 | 12.30 | 12.35 | 12.17 | 12.19 | 282,700 | -0.09(-0.72%) |
Apr 28, 2023 | 12.18 | 12.58 | 12.18 | 12.28 | 1,252,593 | +0.10(+0.80%) |
Apr 27, 2023 | 11.95 | 12.23 | 11.93 | 12.18 | 978,496 | +0.26(+2.15%) |
Apr 26, 2023 | 12.10 | 12.22 | 11.87 | 11.93 | 917,041 | -0.16(-1.32%) |
Apr 25, 2023 | 12.12 | 12.21 | 12.07 | 12.09 | 484,282 | -0.13(-1.08%) |
Apr 24, 2023 | 12.22 | 12.26 | 12.11 | 12.22 | 423,481 | +0.02(+0.14%) |
Apr 21, 2023 | 12.18 | 12.26 | 12.09 | 12.20 | 390,780 | +0.06(+0.51%) |
Apr 20, 2023 | 12.19 | 12.27 | 12.11 | 12.14 | 334,970 | -0.11(-0.87%) |
Apr 19, 2023 | 12.06 | 12.27 | 12.05 | 12.25 | 577,788 | +0.15(+1.24%) |
Apr 18, 2023 | 12.26 | 12.26 | 12.06 | 12.10 | 517,117 | -0.16(-1.30%) |
Apr 17, 2023 | 12.11 | 12.26 | 12.05 | 12.26 | 344,781 | +0.11(+0.87%) |
Apr 14, 2023 | 12.27 | 12.34 | 12.07 | 12.15 | 490,001 | -0.05(-0.43%) |
Apr 13, 2023 | 12.10 | 12.25 | 12.06 | 12.20 | 454,700 | +0.17(+1.40%) |
Apr 12, 2023 | 12.05 | 12.18 | 11.99 | 12.03 | 709,408 | +0.05(+0.44%) |
Apr 11, 2023 | 11.93 | 12.01 | 11.86 | 11.98 | 372,062 | +0.05(+0.44%) |
Apr 10, 2023 | 11.93 | 12.00 | 11.74 | 11.93 | 495,506 | +0.00(+0.00%) |
Apr 06, 2023 | 11.87 | 12.01 | 11.83 | 11.93 | 582,266 | +0.04(+0.30%) |
Apr 05, 2023 | 11.93 | 11.98 | 11.82 | 11.89 | 648,869 | -0.08(-0.66%) |
Apr 04, 2023 | 12.15 | 12.15 | 11.87 | 11.97 | 605,913 | -0.12(-1.02%) |
Apr 03, 2023 | 12.11 | 12.24 | 12.03 | 12.10 | 497,449 | +0.04(+0.29%) |
Mar 31, 2023 | 12.11 | 12.18 | 11.97 | 12.06 | 956,467 | +0.01(+0.07%) |
Mar 30, 2023 | 12.18 | 12.23 | 11.97 | 12.05 | 741,826 | -0.01(-0.07%) |
Mar 29, 2023 | 12.01 | 12.10 | 11.96 | 12.06 | 867,540 | +0.05(+0.43%) |
Mar 28, 2023 | 11.93 | 12.06 | 11.82 | 12.01 | 672,867 | +0.09(+0.79%) |
Mar 27, 2023 | 11.92 | 11.93 | 11.76 | 11.92 | 656,132 | +0.20(+1.68%) |
Mar 24, 2023 | 11.64 | 11.80 | 11.55 | 11.72 | 758,555 | -0.03(-0.22%) |
Mar 23, 2023 | 11.87 | 12.04 | 11.73 | 11.74 | 541,675 | -0.03(-0.29%) |
Mar 22, 2023 | 12.06 | 12.10 | 11.77 | 11.78 | 492,605 | -0.19(-1.57%) |
Mar 21, 2023 | 11.80 | 12.00 | 11.79 | 11.97 | 791,669 | +0.32(+2.79%) |
Mar 20, 2023 | 11.72 | 11.90 | 11.56 | 11.64 | 682,869 | +0.05(+0.44%) |
Mar 17, 2023 | 11.74 | 11.87 | 11.55 | 11.59 | 1,516,752 | -0.24(-2.03%) |
Mar 16, 2023 | 11.56 | 11.95 | 11.43 | 11.83 | 793,756 | +0.09(+0.80%) |
Mar 15, 2023 | 11.71 | 11.79 | 11.45 | 11.74 | 1,295,849 | -0.12(-1.01%) |
Mar 14, 2023 | 12.04 | 12.14 | 11.82 | 11.86 | 1,071,270 | +0.16(+1.39%) |
Mar 13, 2023 | 11.69 | 11.96 | 11.36 | 11.69 | 1,471,792 | -0.24(-2.01%) |
Mar 10, 2023 | 12.45 | 12.48 | 11.71 | 11.93 | 1,966,231 | -0.57(-4.58%) |
Mar 09, 2023 | 12.93 | 12.95 | 12.40 | 12.51 | 1,886,414 | -0.45(-3.50%) |
Mar 08, 2023 | 12.98 | 13.02 | 12.88 | 12.96 | 1,207,125 | +0.05(+0.40%) |
Mar 07, 2023 | 12.95 | 13.02 | 12.86 | 12.91 | 4,185,531 | -0.82(-5.98%) |
Mar 06, 2023 | 13.87 | 13.88 | 13.73 | 13.73 | 399,284 | -0.08(-0.56%) |
Mar 03, 2023 | 13.75 | 13.87 | 13.74 | 13.81 | 311,640 | +0.10(+0.75%) |
Mar 02, 2023 | 13.57 | 13.75 | 13.57 | 13.70 | 312,460 | +0.08(+0.57%) |
Mar 01, 2023 | 13.67 | 13.80 | 13.59 | 13.63 | 348,832 | -0.03(-0.25%) |
Feb 28, 2023 | 14.06 | 14.06 | 13.63 | 13.66 | 571,763 | -0.37(-2.62%) |
Feb 27, 2023 | 13.69 | 14.13 | 13.69 | 14.03 | 690,456 | +0.44(+3.27%) |
Feb 24, 2023 | 13.60 | 13.96 | 13.49 | 13.58 | 646,773 | +0.10(+0.76%) |
Feb 23, 2023 | 13.40 | 13.57 | 13.38 | 13.48 | 444,803 | +0.18(+1.35%) |
Feb 22, 2023 | 13.14 | 13.41 | 13.14 | 13.30 | 441,126 | +0.14(+1.04%) |
Feb 21, 2023 | 13.35 | 13.40 | 13.04 | 13.16 | 502,666 | -0.24(-1.79%) |
Feb 17, 2023 | 13.34 | 13.43 | 13.28 | 13.40 | 295,719 | +0.06(+0.45%) |
Feb 16, 2023 | 13.24 | 13.46 | 13.24 | 13.34 | 521,166 | -0.01(-0.06%) |
Feb 15, 2023 | 13.23 | 13.35 | 13.16 | 13.35 | 318,111 | +0.05(+0.39%) |
Feb 14, 2023 | 13.26 | 13.37 | 13.22 | 13.30 | 312,336 | +0.01(+0.06%) |
Feb 13, 2023 | 13.26 | 13.37 | 13.18 | 13.29 | 423,374 | +0.05(+0.39%) |
Feb 10, 2023 | 12.98 | 13.25 | 12.92 | 13.24 | 543,922 | +0.27(+2.04%) |
Feb 09, 2023 | 13.26 | 13.36 | 12.92 | 12.98 | 377,686 | -0.21(-1.56%) |
Feb 08, 2023 | 13.40 | 13.45 | 13.14 | 13.18 | 600,461 | -0.29(-2.16%) |
Feb 07, 2023 | 13.56 | 13.62 | 13.38 | 13.47 | 456,090 | -0.11(-0.82%) |
Feb 06, 2023 | 13.52 | 13.66 | 13.32 | 13.58 | 436,431 | +0.03(+0.19%) |
Feb 03, 2023 | 13.56 | 13.71 | 13.45 | 13.56 | 685,568 | -0.01(-0.06%) |
Feb 02, 2023 | 13.69 | 13.77 | 13.48 | 13.57 | 643,035 | -0.09(-0.63%) |
Feb 01, 2023 | 13.37 | 13.67 | 13.37 | 13.65 | 482,315 | +0.30(+2.24%) |
Jan 31, 2023 | 13.28 | 13.50 | 13.22 | 13.35 | 596,289 | +0.15(+1.10%) |
Jan 30, 2023 | 13.36 | 13.43 | 13.20 | 13.21 | 466,752 | -0.24(-1.78%) |
Jan 27, 2023 | 13.31 | 13.57 | 13.29 | 13.45 | 709,421 | +0.19(+1.42%) |
Jan 26, 2023 | 13.26 | 13.36 | 13.14 | 13.26 | 468,938 | +0.07(+0.52%) |
Jan 25, 2023 | 13.04 | 13.22 | 12.95 | 13.19 | 448,470 | +0.11(+0.85%) |
Jan 24, 2023 | 13.14 | 13.27 | 13.02 | 13.08 | 387,806 | -0.08(-0.59%) |
Jan 23, 2023 | 12.84 | 13.16 | 12.81 | 13.16 | 647,533 | +0.40(+3.15%) |
Jan 20, 2023 | 12.53 | 12.82 | 12.42 | 12.75 | 779,537 | +0.27(+2.12%) |
Jan 19, 2023 | 12.63 | 12.66 | 12.40 | 12.49 | 418,337 | -0.21(-1.62%) |
Jan 18, 2023 | 12.87 | 12.98 | 12.64 | 12.69 | 478,097 | -0.14(-1.07%) |
Jan 17, 2023 | 12.80 | 12.87 | 12.71 | 12.83 | 505,329 | +0.12(+0.94%) |
Jan 13, 2023 | 12.65 | 12.80 | 12.60 | 12.71 | 498,094 | -0.05(-0.40%) |
Jan 12, 2023 | 12.57 | 12.77 | 12.48 | 12.76 | 541,608 | +0.27(+2.19%) |
Jan 11, 2023 | 12.30 | 12.56 | 12.30 | 12.49 | 890,799 | +0.19(+1.53%) |
Jan 10, 2023 | 12.33 | 12.34 | 12.21 | 12.30 | 236,235 | +0.02(+0.14%) |
Jan 09, 2023 | 12.30 | 12.35 | 12.23 | 12.28 | 377,215 | +0.10(+0.84%) |
Jan 06, 2023 | 12.30 | 12.33 | 12.15 | 12.18 | 532,045 | -0.05(-0.42%) |
Jan 05, 2023 | 12.16 | 12.25 | 12.10 | 12.23 | 384,292 | +0.03(+0.28%) |
Jan 04, 2023 | 12.04 | 12.21 | 12.00 | 12.20 | 639,203 | +0.25(+2.08%) |
Jan 03, 2023 | 11.81 | 12.00 | 11.79 | 11.95 | 645,603 | +0.21(+1.82%) |
Dec 30, 2022 | 11.86 | 11.95 | 11.58 | 11.74 | 2,442,298 | -0.18(-1.51%) |
Dec 29, 2022 | 12.04 | 12.07 | 11.88 | 11.92 | 1,521,095 | -0.09(-0.78%) |
Dec 28, 2022 | 12.14 | 12.27 | 11.99 | 12.01 | 1,797,232 | -0.16(-1.29%) |
Dec 27, 2022 | 12.08 | 12.19 | 11.99 | 12.17 | 1,572,497 | +0.09(+0.76%) |
Dec 23, 2022 | 11.78 | 12.12 | 11.78 | 12.08 | 699,652 | +0.25(+2.10%) |
Dec 22, 2022 | 11.72 | 11.84 | 11.56 | 11.83 | 998,077 | +0.02(+0.21%) |
Dec 21, 2022 | 11.82 | 11.97 | 11.78 | 11.80 | 736,252 | +0.07(+0.64%) |
Dec 20, 2022 | 11.58 | 11.74 | 11.52 | 11.73 | 804,640 | +0.15(+1.29%) |
Dec 19, 2022 | 11.73 | 11.79 | 11.50 | 11.58 | 1,264,457 | -0.14(-1.20%) |
Dec 16, 2022 | 11.96 | 11.98 | 11.67 | 11.72 | 969,140 | -0.27(-2.28%) |
Dec 15, 2022 | 12.05 | 12.20 | 11.99 | 11.99 | 855,754 | -0.10(-0.82%) |
Dec 14, 2022 | 12.09 | 12.22 | 12.03 | 12.09 | 826,291 | +0.00(+0.00%) |
Dec 13, 2022 | 12.27 | 12.30 | 12.05 | 12.09 | 589,883 | +0.01(+0.07%) |
Dec 12, 2022 | 12.08 | 12.16 | 12.03 | 12.08 | 618,888 | -0.02(-0.20%) |
Dec 09, 2022 | 12.13 | 12.18 | 11.96 | 12.11 | 355,545 | +0.07(+0.55%) |
Dec 08, 2022 | 12.02 | 12.28 | 12.01 | 12.04 | 493,425 | +0.02(+0.21%) |
Dec 07, 2022 | 12.14 | 12.20 | 11.94 | 12.02 | 793,477 | -0.14(-1.16%) |
Dec 06, 2022 | 12.47 | 12.48 | 12.06 | 12.16 | 1,203,138 | -0.26(-2.07%) |
Dec 05, 2022 | 12.65 | 12.68 | 12.29 | 12.42 | 709,451 | -0.27(-2.09%) |
Dec 02, 2022 | 12.66 | 12.76 | 12.59 | 12.68 | 448,138 | -0.11(-0.84%) |