Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.89 | 15.46 | 14.48 | 15.24 | 48,952 | +0.21(+1.38%) |
Nov 29, 2023 | 15.20 | 15.57 | 14.77 | 15.03 | 117,194 | -0.17(-1.10%) |
Nov 28, 2023 | 14.68 | 15.36 | 14.45 | 15.20 | 116,688 | +0.64(+4.38%) |
Nov 27, 2023 | 14.22 | 14.65 | 14.12 | 14.56 | 74,219 | +0.34(+2.41%) |
Nov 24, 2023 | 13.94 | 14.22 | 13.65 | 14.22 | 26,218 | +0.39(+2.84%) |
Nov 22, 2023 | 13.83 | 13.94 | 13.68 | 13.83 | 49,570 | +0.12(+0.86%) |
Nov 21, 2023 | 13.73 | 13.77 | 13.63 | 13.71 | 47,931 | +0.04(+0.29%) |
Nov 20, 2023 | 13.86 | 13.86 | 13.58 | 13.67 | 57,655 | +0.09(+0.65%) |
Nov 17, 2023 | 13.69 | 13.72 | 13.44 | 13.58 | 21,839 | +0.02(+0.14%) |
Nov 16, 2023 | 13.45 | 13.78 | 13.42 | 13.56 | 31,876 | +0.15(+1.10%) |
Nov 15, 2023 | 13.77 | 14.10 | 13.29 | 13.41 | 35,116 | -0.22(-1.58%) |
Nov 14, 2023 | 13.81 | 13.82 | 13.48 | 13.63 | 38,571 | -0.09(-0.64%) |
Nov 13, 2023 | 12.70 | 13.83 | 12.70 | 13.72 | 74,849 | +1.24(+9.90%) |
Nov 10, 2023 | 12.75 | 12.99 | 12.37 | 12.48 | 55,363 | -0.25(-1.93%) |
Nov 09, 2023 | 12.75 | 12.75 | 12.52 | 12.73 | 24,170 | +0.14(+1.09%) |
Nov 08, 2023 | 12.65 | 12.75 | 12.34 | 12.59 | 27,661 | -0.05(-0.39%) |
Nov 07, 2023 | 12.75 | 13.24 | 12.37 | 12.64 | 39,999 | -0.11(-0.85%) |
Nov 06, 2023 | 12.62 | 13.02 | 12.41 | 12.75 | 69,774 | +0.38(+3.09%) |
Nov 03, 2023 | 12.43 | 12.44 | 12.01 | 12.37 | 24,740 | -0.07(-0.55%) |
Nov 02, 2023 | 12.08 | 12.75 | 11.72 | 12.43 | 46,869 | +0.51(+4.28%) |
Nov 01, 2023 | 12.06 | 12.06 | 11.80 | 11.92 | 11,932 | -0.16(-1.30%) |
Oct 31, 2023 | 12.11 | 12.14 | 11.62 | 12.08 | 15,518 | -0.25(-2.07%) |
Oct 30, 2023 | 12.44 | 12.44 | 11.98 | 12.34 | 13,842 | -0.11(-0.87%) |
Oct 27, 2023 | 12.06 | 12.44 | 12.06 | 12.44 | 10,600 | +0.39(+3.25%) |
Oct 26, 2023 | 11.83 | 12.05 | 11.63 | 12.05 | 12,223 | +0.25(+2.08%) |
Oct 25, 2023 | 11.84 | 12.21 | 11.81 | 11.81 | 6,991 | +0.09(+0.75%) |
Oct 24, 2023 | 12.28 | 12.30 | 11.59 | 11.72 | 13,023 | -0.42(-3.47%) |
Oct 23, 2023 | 12.37 | 12.43 | 11.99 | 12.14 | 12,670 | -0.19(-1.51%) |
Oct 20, 2023 | 11.49 | 12.33 | 11.46 | 12.33 | 8,772 | +0.66(+5.63%) |
Oct 19, 2023 | 11.92 | 11.92 | 11.27 | 11.67 | 8,540 | +0.24(+2.06%) |
Oct 18, 2023 | 11.35 | 11.64 | 11.14 | 11.43 | 36,474 | -0.09(-0.77%) |
Oct 17, 2023 | 11.55 | 11.77 | 11.42 | 11.52 | 19,917 | -0.10(-0.84%) |
Oct 16, 2023 | 11.53 | 11.87 | 10.67 | 11.62 | 42,949 | +0.09(+0.76%) |
Oct 13, 2023 | 11.53 | 11.70 | 11.29 | 11.53 | 8,923 | -0.25(-2.08%) |
Oct 12, 2023 | 11.79 | 11.79 | 11.43 | 11.78 | 10,224 | -0.21(-1.72%) |
Oct 11, 2023 | 12.10 | 12.10 | 11.87 | 11.98 | 8,302 | +0.10(+0.82%) |
Oct 10, 2023 | 11.91 | 12.16 | 11.65 | 11.88 | 11,250 | -0.01(-0.08%) |
Oct 09, 2023 | 12.22 | 12.22 | 11.59 | 11.89 | 8,490 | -0.32(-2.65%) |
Oct 06, 2023 | 11.61 | 12.22 | 11.60 | 12.22 | 3,864 | +0.56(+4.79%) |
Oct 05, 2023 | 11.78 | 11.98 | 11.29 | 11.66 | 12,877 | -0.21(-1.74%) |
Oct 04, 2023 | 11.87 | 11.96 | 11.43 | 11.87 | 19,958 | -0.18(-1.47%) |
Oct 03, 2023 | 12.36 | 12.37 | 11.77 | 12.04 | 12,611 | -0.36(-2.92%) |
Oct 02, 2023 | 12.14 | 12.40 | 11.96 | 12.40 | 5,751 | +0.24(+1.93%) |
Sep 29, 2023 | 11.86 | 12.31 | 11.86 | 12.17 | 14,222 | -0.10(-0.80%) |
Sep 28, 2023 | 11.86 | 12.38 | 11.86 | 12.27 | 9,525 | +0.16(+1.30%) |
Sep 27, 2023 | 12.01 | 12.26 | 12.01 | 12.11 | 9,599 | -0.15(-1.20%) |
Sep 26, 2023 | 12.26 | 12.36 | 11.90 | 12.26 | 33,413 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.36 | 12.24 | 12.28 | 15,908 | -0.23(-1.80%) |
Sep 22, 2023 | 12.49 | 12.74 | 12.15 | 12.50 | 22,097 | -0.14(-1.09%) |
Sep 21, 2023 | 12.18 | 12.82 | 12.13 | 12.64 | 21,987 | +0.14(+1.10%) |
Sep 20, 2023 | 12.50 | 12.64 | 12.26 | 12.50 | 7,607 | +0.00(+0.00%) |
Sep 19, 2023 | 12.37 | 12.50 | 12.24 | 12.50 | 10,881 | +0.03(+0.24%) |
Sep 18, 2023 | 12.73 | 12.73 | 12.32 | 12.47 | 10,378 | -0.03(-0.24%) |
Sep 15, 2023 | 13.12 | 13.12 | 12.36 | 12.50 | 58,138 | -0.70(-5.27%) |
Sep 14, 2023 | 12.99 | 13.20 | 12.68 | 13.20 | 13,911 | +0.11(+0.82%) |
Sep 13, 2023 | 13.00 | 13.11 | 12.90 | 13.09 | 16,384 | +0.15(+1.14%) |
Sep 12, 2023 | 12.51 | 13.12 | 12.33 | 12.94 | 20,006 | +0.36(+2.88%) |
Sep 11, 2023 | 12.08 | 12.75 | 12.08 | 12.58 | 18,673 | +0.58(+4.82%) |
Sep 08, 2023 | 12.19 | 12.50 | 11.87 | 12.00 | 12,683 | -0.32(-2.63%) |
Sep 07, 2023 | 11.67 | 12.33 | 11.49 | 12.33 | 12,991 | +0.70(+5.99%) |
Sep 06, 2023 | 11.78 | 11.86 | 11.36 | 11.63 | 33,487 | -0.48(-3.93%) |
Sep 05, 2023 | 11.76 | 12.11 | 11.69 | 12.11 | 45,535 | +0.49(+4.18%) |
Sep 01, 2023 | 11.46 | 11.77 | 11.28 | 11.62 | 104,286 | +0.23(+1.98%) |
Aug 31, 2023 | 11.13 | 11.67 | 11.00 | 11.39 | 33,478 | +0.28(+2.53%) |
Aug 30, 2023 | 10.99 | 11.32 | 10.87 | 11.11 | 12,612 | +0.02(+0.17%) |
Aug 29, 2023 | 10.70 | 11.45 | 10.69 | 11.09 | 13,074 | +0.28(+2.61%) |
Aug 28, 2023 | 10.49 | 11.02 | 10.49 | 10.81 | 9,605 | +0.22(+2.11%) |
Aug 25, 2023 | 10.87 | 10.88 | 10.47 | 10.59 | 29,607 | -0.38(-3.45%) |
Aug 24, 2023 | 10.47 | 11.06 | 10.20 | 10.97 | 10,176 | +0.60(+5.81%) |
Aug 23, 2023 | 10.55 | 10.68 | 10.36 | 10.36 | 8,492 | -0.30(-2.82%) |
Aug 22, 2023 | 10.60 | 10.93 | 10.20 | 10.67 | 19,444 | +0.42(+4.08%) |
Aug 21, 2023 | 10.43 | 10.57 | 10.25 | 10.25 | 6,744 | -0.27(-2.58%) |
Aug 18, 2023 | 10.91 | 10.91 | 10.52 | 10.52 | 5,192 | -0.51(-4.58%) |
Aug 17, 2023 | 10.84 | 11.03 | 10.36 | 11.03 | 4,623 | +0.08(+0.71%) |
Aug 16, 2023 | 10.57 | 10.95 | 10.56 | 10.95 | 4,074 | +0.52(+5.03%) |
Aug 15, 2023 | 10.56 | 10.59 | 10.33 | 10.42 | 8,311 | +0.07(+0.66%) |
Aug 14, 2023 | 10.50 | 10.63 | 10.19 | 10.35 | 13,697 | -0.04(-0.37%) |
Aug 11, 2023 | 9.966 | 10.51 | 9.966 | 10.39 | 8,444 | -0.07(-0.65%) |
Aug 10, 2023 | 10.93 | 11.05 | 10.21 | 10.46 | 19,029 | -0.26(-2.44%) |
Aug 09, 2023 | 10.44 | 10.90 | 10.44 | 10.72 | 25,793 | +0.23(+2.22%) |
Aug 08, 2023 | 10.08 | 10.69 | 10.01 | 10.49 | 19,044 | +0.53(+5.37%) |
Aug 07, 2023 | 10.05 | 10.35 | 9.714 | 9.957 | 19,707 | -0.04(-0.39%) |
Aug 04, 2023 | 9.597 | 9.995 | 9.597 | 9.995 | 92,475 | +0.51(+5.43%) |
Aug 03, 2023 | 9.218 | 9.811 | 9.218 | 9.481 | 17,670 | +0.25(+2.74%) |
Aug 02, 2023 | 9.539 | 9.669 | 9.228 | 9.228 | 20,399 | -0.16(-1.66%) |
Aug 01, 2023 | 9.801 | 9.801 | 9.384 | 9.384 | 8,479 | -0.18(-1.93%) |
Jul 31, 2023 | 9.646 | 9.811 | 9.539 | 9.568 | 9,282 | -0.00(-0.05%) |
Jul 28, 2023 | 9.714 | 9.714 | 9.393 | 9.573 | 3,720 | +0.05(+0.56%) |
Jul 27, 2023 | 9.422 | 9.685 | 9.418 | 9.520 | 1,582 | -0.11(-1.11%) |
Jul 26, 2023 | 9.481 | 9.720 | 9.423 | 9.626 | 10,966 | +0.13(+1.33%) |
Jul 25, 2023 | 9.714 | 9.753 | 9.500 | 9.500 | 3,516 | -0.14(-1.41%) |
Jul 24, 2023 | 9.733 | 9.753 | 9.549 | 9.636 | 4,180 | +0.01(+0.10%) |
Jul 21, 2023 | 9.782 | 9.782 | 9.626 | 9.626 | 5,810 | -0.22(-2.27%) |
Jul 20, 2023 | 9.928 | 9.969 | 9.733 | 9.850 | 8,993 | -0.23(-2.31%) |
Jul 19, 2023 | 9.957 | 10.14 | 9.957 | 10.08 | 3,862 | +0.13(+1.27%) |
Jul 18, 2023 | 9.694 | 9.957 | 9.695 | 9.957 | 3,895 | +0.24(+2.50%) |
Jul 17, 2023 | 9.636 | 9.840 | 9.617 | 9.714 | 8,649 | +0.15(+1.52%) |
Jul 14, 2023 | 9.568 | 9.918 | 9.568 | 9.568 | 7,578 | -0.24(-2.48%) |
Jul 13, 2023 | 9.762 | 9.898 | 9.597 | 9.811 | 5,354 | -0.10(-0.98%) |
Jul 12, 2023 | 9.733 | 9.908 | 9.608 | 9.908 | 4,722 | +0.31(+3.24%) |
Jul 11, 2023 | 9.374 | 9.781 | 9.238 | 9.597 | 14,971 | +0.33(+3.56%) |
Jul 10, 2023 | 9.345 | 9.422 | 9.248 | 9.267 | 5,745 | -0.01(-0.10%) |
Jul 07, 2023 | 9.306 | 9.471 | 9.277 | 9.277 | 16,924 | +0.00(+0.00%) |
Jul 06, 2023 | 9.257 | 9.481 | 9.121 | 9.277 | 7,661 | +0.01(+0.10%) |
Jul 05, 2023 | 9.918 | 9.918 | 9.238 | 9.267 | 21,839 | -0.36(-3.73%) |
Jul 03, 2023 | 9.286 | 9.733 | 9.286 | 9.626 | 9,941 | +0.24(+2.59%) |
Jun 30, 2023 | 9.811 | 9.811 | 9.316 | 9.384 | 9,333 | -0.35(-3.59%) |
Jun 29, 2023 | 9.772 | 9.772 | 9.626 | 9.733 | 1,783 | -0.24(-2.43%) |
Jun 28, 2023 | 10.02 | 10.51 | 9.782 | 9.976 | 29,922 | -0.27(-2.65%) |
Jun 27, 2023 | 10.33 | 10.34 | 10.05 | 10.25 | 29,352 | -0.03(-0.28%) |
Jun 26, 2023 | 9.908 | 10.28 | 9.772 | 10.28 | 63,218 | +0.24(+2.42%) |
Jun 23, 2023 | 9.928 | 10.03 | 9.743 | 10.03 | 12,375 | +0.12(+1.18%) |
Jun 22, 2023 | 9.966 | 10.12 | 9.762 | 9.918 | 1,920 | -0.09(-0.87%) |
Jun 21, 2023 | 9.792 | 10.29 | 9.685 | 10.01 | 19,155 | +0.47(+4.89%) |
Jun 20, 2023 | 9.354 | 9.860 | 9.267 | 9.539 | 14,842 | +0.59(+6.62%) |
Jun 16, 2023 | 9.413 | 9.607 | 8.946 | 8.946 | 24,679 | -0.46(-4.86%) |
Jun 15, 2023 | 9.762 | 9.811 | 9.267 | 9.403 | 6,384 | +0.16(+1.68%) |
Jun 14, 2023 | 9.568 | 9.879 | 9.248 | 9.248 | 10,063 | -0.30(-3.15%) |
Jun 13, 2023 | 9.860 | 10.01 | 9.180 | 9.549 | 28,077 | -0.18(-1.90%) |
Jun 12, 2023 | 10.01 | 10.17 | 9.642 | 9.733 | 5,886 | -0.35(-3.47%) |
Jun 09, 2023 | 10.26 | 10.26 | 10.04 | 10.08 | 4,223 | -0.12(-1.14%) |
Jun 08, 2023 | 10.64 | 10.64 | 10.17 | 10.20 | 13,518 | -0.20(-1.96%) |
Jun 07, 2023 | 9.976 | 10.84 | 9.908 | 10.40 | 23,566 | +0.45(+4.49%) |
Jun 06, 2023 | 9.354 | 9.957 | 9.204 | 9.957 | 9,326 | +0.68(+7.33%) |
Jun 05, 2023 | 9.316 | 9.415 | 9.189 | 9.277 | 6,126 | +0.11(+1.17%) |
Jun 02, 2023 | 9.354 | 9.441 | 9.170 | 9.170 | 7,579 | -0.01(-0.11%) |
Jun 01, 2023 | 9.218 | 9.626 | 9.023 | 9.180 | 11,065 | +0.14(+1.50%) |
May 31, 2023 | 9.092 | 9.364 | 9.044 | 9.044 | 11,418 | -0.07(-0.75%) |
May 30, 2023 | 9.227 | 9.601 | 8.863 | 9.112 | 33,947 | -0.11(-1.15%) |
May 26, 2023 | 9.044 | 9.332 | 9.016 | 9.217 | 7,015 | +0.12(+1.27%) |
May 25, 2023 | 9.150 | 9.212 | 8.881 | 9.102 | 12,245 | -0.04(-0.42%) |
May 24, 2023 | 9.342 | 9.346 | 9.140 | 9.140 | 12,476 | -0.13(-1.45%) |
May 23, 2023 | 9.352 | 9.942 | 9.275 | 9.275 | 30,105 | -0.20(-2.13%) |
May 22, 2023 | 9.563 | 9.668 | 9.476 | 9.476 | 3,992 | -0.12(-1.20%) |
May 19, 2023 | 10.11 | 10.38 | 9.534 | 9.592 | 37,547 | -0.39(-3.94%) |
May 18, 2023 | 9.707 | 10.70 | 9.707 | 9.985 | 27,173 | +0.18(+1.86%) |
May 17, 2023 | 9.755 | 9.893 | 9.620 | 9.803 | 6,205 | +0.19(+2.00%) |
May 16, 2023 | 9.870 | 9.980 | 9.611 | 9.611 | 7,454 | -0.47(-4.67%) |
May 15, 2023 | 10.21 | 10.57 | 10.08 | 10.08 | 6,388 | -0.12(-1.22%) |
May 12, 2023 | 10.25 | 10.52 | 10.07 | 10.21 | 12,390 | +0.03(+0.28%) |
May 11, 2023 | 10.17 | 10.18 | 9.827 | 10.18 | 13,645 | +0.15(+1.53%) |
May 10, 2023 | 9.880 | 10.08 | 9.880 | 10.02 | 15,710 | +0.16(+1.66%) |
May 09, 2023 | 9.937 | 10.02 | 9.774 | 9.860 | 15,230 | +0.07(+0.69%) |
May 08, 2023 | 9.841 | 9.937 | 9.697 | 9.793 | 21,654 | +0.21(+2.20%) |
May 05, 2023 | 9.601 | 9.841 | 9.496 | 9.582 | 21,428 | -0.01(-0.10%) |
May 04, 2023 | 9.121 | 9.937 | 9.121 | 9.592 | 14,563 | +0.31(+3.31%) |
May 03, 2023 | 9.400 | 9.625 | 9.284 | 9.284 | 5,001 | -0.03(-0.31%) |
May 02, 2023 | 9.390 | 9.731 | 9.224 | 9.313 | 17,243 | +0.01(+0.10%) |
May 01, 2023 | 9.611 | 9.611 | 9.250 | 9.304 | 8,773 | -0.31(-3.20%) |
Apr 28, 2023 | 9.121 | 10.08 | 9.121 | 9.611 | 217,029 | +0.46(+5.04%) |
Apr 27, 2023 | 9.438 | 9.496 | 9.150 | 9.150 | 53,877 | +0.03(+0.32%) |
Apr 26, 2023 | 9.390 | 9.486 | 9.121 | 9.121 | 3,649 | -0.02(-0.21%) |
Apr 25, 2023 | 9.528 | 9.528 | 9.121 | 9.140 | 7,580 | -0.12(-1.24%) |
Apr 24, 2023 | 9.246 | 9.630 | 9.248 | 9.256 | 7,686 | -0.09(-0.93%) |
Apr 21, 2023 | 9.121 | 9.496 | 9.121 | 9.342 | 29,019 | +0.22(+2.42%) |
Apr 20, 2023 | 9.467 | 9.467 | 9.121 | 9.121 | 6,833 | -0.17(-1.86%) |
Apr 19, 2023 | 9.304 | 9.386 | 9.150 | 9.294 | 5,534 | +0.10(+1.04%) |
Apr 18, 2023 | 9.313 | 9.458 | 9.198 | 9.198 | 3,664 | +0.01(+0.10%) |
Apr 17, 2023 | 9.601 | 9.750 | 9.188 | 9.188 | 11,447 | -0.49(-5.06%) |
Apr 14, 2023 | 9.976 | 9.976 | 9.678 | 9.678 | 2,052 | -0.19(-1.95%) |
Apr 13, 2023 | 9.678 | 9.995 | 9.680 | 9.870 | 6,108 | +0.10(+0.98%) |
Apr 12, 2023 | 9.880 | 9.966 | 9.774 | 9.774 | 4,528 | -0.14(-1.45%) |
Apr 11, 2023 | 9.889 | 10.02 | 9.793 | 9.918 | 9,986 | +0.28(+2.89%) |
Apr 10, 2023 | 9.966 | 9.966 | 9.640 | 9.640 | 3,988 | -0.23(-2.33%) |
Apr 06, 2023 | 9.716 | 9.966 | 9.688 | 9.870 | 4,491 | +0.15(+1.58%) |
Apr 05, 2023 | 9.908 | 9.918 | 9.688 | 9.716 | 3,679 | +0.03(+0.30%) |
Apr 04, 2023 | 9.918 | 9.918 | 9.624 | 9.688 | 3,584 | -0.06(-0.59%) |
Apr 03, 2023 | 9.956 | 9.956 | 9.601 | 9.745 | 2,009 | -0.09(-0.88%) |
Mar 31, 2023 | 9.707 | 9.966 | 9.553 | 9.832 | 5,091 | +0.41(+4.38%) |
Mar 30, 2023 | 9.707 | 9.779 | 9.419 | 9.419 | 4,880 | -0.09(-0.91%) |
Mar 29, 2023 | 9.428 | 9.582 | 9.428 | 9.505 | 1,572 | +0.10(+1.02%) |
Mar 28, 2023 | 9.486 | 9.486 | 9.121 | 9.409 | 6,026 | +0.15(+1.66%) |
Mar 27, 2023 | 9.572 | 9.730 | 9.256 | 9.256 | 8,930 | -0.24(-2.53%) |
Mar 24, 2023 | 9.313 | 9.496 | 9.294 | 9.496 | 3,085 | +0.17(+1.85%) |
Mar 23, 2023 | 9.611 | 9.860 | 9.169 | 9.323 | 8,846 | -0.40(-4.15%) |
Mar 22, 2023 | 9.947 | 9.947 | 9.534 | 9.726 | 4,326 | -0.14(-1.46%) |
Mar 21, 2023 | 10.54 | 10.54 | 9.675 | 9.870 | 17,823 | -0.07(-0.68%) |
Mar 20, 2023 | 10.13 | 10.13 | 9.736 | 9.937 | 19,225 | -0.39(-3.81%) |
Mar 17, 2023 | 10.04 | 10.33 | 10.04 | 10.33 | 12,525 | +0.28(+2.77%) |
Mar 16, 2023 | 10.32 | 10.36 | 9.918 | 10.05 | 22,336 | -0.24(-2.33%) |
Mar 15, 2023 | 9.908 | 10.36 | 9.640 | 10.29 | 13,514 | +0.48(+4.89%) |
Mar 14, 2023 | 10.09 | 10.35 | 9.812 | 9.812 | 13,471 | -0.05(-0.49%) |
Mar 13, 2023 | 10.77 | 10.99 | 9.496 | 9.860 | 28,633 | -1.18(-10.70%) |
Mar 10, 2023 | 11.46 | 11.64 | 10.63 | 11.04 | 8,694 | -0.94(-7.85%) |
Mar 09, 2023 | 11.95 | 12.07 | 11.91 | 11.98 | 2,868 | -0.02(-0.16%) |
Mar 08, 2023 | 11.81 | 12.00 | 11.81 | 12.00 | 4,788 | -0.08(-0.64%) |
Mar 07, 2023 | 12.28 | 12.44 | 11.80 | 12.08 | 8,442 | -0.16(-1.33%) |
Mar 06, 2023 | 12.67 | 13.00 | 12.24 | 12.24 | 3,973 | -0.13(-1.09%) |
Mar 03, 2023 | 12.72 | 12.74 | 12.38 | 12.38 | 8,170 | -0.13(-1.07%) |
Mar 02, 2023 | 12.55 | 12.89 | 12.44 | 12.51 | 5,003 | +0.18(+1.44%) |
Mar 01, 2023 | 12.39 | 12.62 | 12.21 | 12.33 | 3,061 | -0.05(-0.38%) |
Feb 28, 2023 | 12.54 | 12.61 | 12.21 | 12.38 | 2,692 | -0.10(-0.76%) |
Feb 27, 2023 | 12.53 | 12.53 | 12.19 | 12.48 | 5,282 | +0.10(+0.77%) |
Feb 24, 2023 | 11.95 | 12.38 | 11.95 | 12.38 | 5,386 | -0.12(-0.99%) |
Feb 23, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 1,814 | +0.33(+2.74%) |
Feb 22, 2023 | 12.41 | 12.57 | 12.17 | 12.17 | 3,319 | +0.07(+0.55%) |
Feb 21, 2023 | 12.40 | 12.40 | 12.10 | 12.10 | 17,656 | -0.49(-3.86%) |
Feb 17, 2023 | 12.32 | 12.67 | 12.12 | 12.59 | 8,544 | +0.05(+0.38%) |
Feb 16, 2023 | 12.58 | 12.58 | 12.48 | 12.54 | 3,179 | +0.19(+1.54%) |
Feb 15, 2023 | 12.46 | 12.46 | 12.31 | 12.35 | 7,227 | -0.03(-0.23%) |
Feb 14, 2023 | 11.82 | 12.48 | 11.82 | 12.38 | 18,262 | +0.24(+1.96%) |
Feb 13, 2023 | 12.02 | 12.14 | 11.68 | 12.14 | 11,205 | +0.29(+2.41%) |
Feb 10, 2023 | 12.00 | 12.00 | 11.71 | 11.86 | 12,177 | -0.14(-1.19%) |
Feb 09, 2023 | 12.10 | 12.10 | 11.81 | 12.00 | 5,729 | -0.05(-0.40%) |
Feb 08, 2023 | 12.14 | 12.19 | 12.05 | 12.05 | 6,743 | +0.03(+0.24%) |
Feb 07, 2023 | 12.29 | 12.29 | 12.02 | 12.02 | 9,342 | -0.04(-0.32%) |
Feb 06, 2023 | 12.08 | 12.37 | 11.87 | 12.06 | 7,134 | -0.04(-0.32%) |
Feb 03, 2023 | 12.30 | 12.57 | 12.08 | 12.09 | 24,471 | -0.14(-1.17%) |
Feb 02, 2023 | 12.45 | 12.45 | 12.00 | 12.24 | 27,229 | -0.05(-0.39%) |
Feb 01, 2023 | 12.61 | 12.67 | 12.10 | 12.29 | 13,606 | -0.05(-0.39%) |
Jan 31, 2023 | 12.11 | 12.38 | 12.09 | 12.33 | 6,913 | +0.36(+3.02%) |
Jan 30, 2023 | 11.89 | 12.47 | 11.89 | 11.97 | 36,574 | +0.02(+0.16%) |
Jan 27, 2023 | 12.12 | 12.84 | 11.83 | 11.95 | 17,099 | -0.24(-1.95%) |
Jan 26, 2023 | 12.31 | 12.55 | 12.03 | 12.19 | 9,497 | -0.30(-2.44%) |
Jan 25, 2023 | 12.03 | 12.49 | 11.82 | 12.49 | 10,595 | +0.32(+2.66%) |
Jan 24, 2023 | 12.14 | 12.35 | 12.03 | 12.17 | 19,409 | -0.12(-1.01%) |
Jan 23, 2023 | 11.80 | 12.51 | 11.77 | 12.29 | 23,447 | +0.39(+3.28%) |
Jan 20, 2023 | 11.83 | 11.94 | 11.67 | 11.90 | 17,941 | -0.07(-0.56%) |
Jan 19, 2023 | 11.95 | 11.97 | 11.49 | 11.97 | 24,270 | -0.12(-1.02%) |
Jan 18, 2023 | 12.43 | 12.44 | 11.90 | 12.09 | 17,857 | -0.38(-3.05%) |
Jan 17, 2023 | 12.52 | 12.75 | 12.23 | 12.48 | 10,147 | -0.06(-0.49%) |
Jan 13, 2023 | 12.60 | 12.66 | 12.43 | 12.54 | 3,450 | -0.18(-1.39%) |
Jan 12, 2023 | 12.65 | 12.86 | 12.38 | 12.71 | 12,924 | +0.33(+2.69%) |
Jan 11, 2023 | 12.31 | 12.90 | 12.18 | 12.38 | 28,621 | +0.17(+1.40%) |
Jan 10, 2023 | 11.92 | 12.63 | 11.91 | 12.21 | 51,707 | +0.50(+4.23%) |
Jan 09, 2023 | 11.43 | 12.25 | 11.43 | 11.71 | 33,187 | +0.17(+1.48%) |
Jan 06, 2023 | 11.42 | 11.65 | 11.42 | 11.54 | 4,347 | +0.11(+1.00%) |
Jan 05, 2023 | 11.47 | 11.58 | 11.43 | 11.43 | 10,068 | +0.00(+0.00%) |
Jan 04, 2023 | 11.75 | 11.75 | 11.43 | 11.43 | 8,254 | -0.11(-0.99%) |
Jan 03, 2023 | 11.95 | 12.19 | 11.15 | 11.54 | 24,864 | -0.26(-2.18%) |
Dec 30, 2022 | 13.20 | 13.20 | 11.80 | 11.80 | 26,453 | -1.30(-9.96%) |
Dec 29, 2022 | 13.17 | 13.32 | 12.96 | 13.10 | 13,594 | +0.12(+0.95%) |
Dec 28, 2022 | 13.29 | 13.33 | 12.83 | 12.98 | 16,940 | -0.16(-1.23%) |
Dec 27, 2022 | 13.24 | 13.32 | 12.89 | 13.14 | 32,381 | -0.12(-0.93%) |
Dec 23, 2022 | 13.27 | 13.46 | 13.25 | 13.27 | 4,662 | -0.01(-0.07%) |
Dec 22, 2022 | 13.66 | 13.76 | 13.28 | 13.28 | 4,322 | -0.31(-2.31%) |
Dec 21, 2022 | 13.81 | 13.81 | 13.59 | 13.59 | 10,299 | +0.05(+0.35%) |
Dec 20, 2022 | 13.48 | 13.79 | 13.36 | 13.54 | 7,235 | +0.15(+1.14%) |
Dec 19, 2022 | 13.29 | 13.48 | 13.06 | 13.39 | 10,461 | +0.58(+4.54%) |
Dec 16, 2022 | 13.32 | 13.67 | 12.81 | 12.81 | 16,519 | -0.53(-4.00%) |
Dec 15, 2022 | 13.14 | 13.80 | 13.04 | 13.34 | 10,377 | +0.34(+2.64%) |
Dec 14, 2022 | 13.56 | 13.86 | 13.00 | 13.00 | 8,274 | -0.38(-2.85%) |
Dec 13, 2022 | 13.99 | 14.15 | 13.38 | 13.38 | 21,387 | -0.45(-3.24%) |
Dec 12, 2022 | 13.58 | 13.86 | 13.54 | 13.83 | 7,201 | +0.10(+0.69%) |
Dec 09, 2022 | 14.07 | 14.07 | 13.43 | 13.73 | 14,124 | -0.21(-1.50%) |
Dec 08, 2022 | 13.85 | 14.19 | 13.75 | 13.94 | 15,156 | +0.20(+1.46%) |
Dec 07, 2022 | 13.49 | 14.22 | 13.25 | 13.74 | 23,002 | +0.12(+0.91%) |
Dec 06, 2022 | 13.32 | 13.96 | 12.90 | 13.62 | 12,485 | +0.34(+2.58%) |
Dec 05, 2022 | 13.42 | 13.42 | 12.87 | 13.28 | 14,031 | -0.12(-0.92%) |
Dec 02, 2022 | 13.40 | 13.61 | 13.21 | 13.40 | 5,181 | -0.22(-1.61%) |