Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.71 | 20.90 | 18.30 | 18.70 | 378,246 | -0.86(-4.40%) |
Dec 28, 2023 | 19.90 | 21.50 | 19.17 | 19.56 | 529,381 | -0.06(-0.31%) |
Dec 27, 2023 | 16.00 | 22.49 | 15.68 | 19.62 | 1,528,345 | +4.27(+27.82%) |
Dec 26, 2023 | 14.54 | 15.35 | 13.88 | 15.35 | 376,814 | +0.88(+6.08%) |
Dec 22, 2023 | 11.25 | 14.99 | 11.19 | 14.47 | 753,356 | +3.17(+28.05%) |
Dec 21, 2023 | 10.65 | 11.45 | 10.50 | 11.30 | 88,235 | +0.55(+5.12%) |
Dec 20, 2023 | 11.10 | 11.50 | 10.55 | 10.75 | 166,242 | -0.35(-3.15%) |
Dec 19, 2023 | 11.53 | 11.77 | 11.00 | 11.10 | 234,682 | -0.36(-3.14%) |
Dec 18, 2023 | 10.60 | 11.89 | 10.60 | 11.46 | 248,989 | +0.56(+5.14%) |
Dec 15, 2023 | 10.80 | 10.90 | 10.29 | 10.90 | 172,542 | +0.14(+1.30%) |
Dec 14, 2023 | 10.35 | 10.76 | 9.555 | 10.76 | 230,329 | +0.66(+6.53%) |
Dec 13, 2023 | 9.200 | 10.12 | 9.170 | 10.10 | 138,099 | +0.92(+10.02%) |
Dec 12, 2023 | 9.600 | 9.700 | 9.050 | 9.180 | 137,936 | -0.20(-2.13%) |
Dec 11, 2023 | 10.28 | 10.40 | 9.020 | 9.380 | 378,119 | -0.90(-8.75%) |
Dec 08, 2023 | 10.10 | 10.70 | 9.440 | 10.28 | 288,458 | -0.01(-0.10%) |
Dec 07, 2023 | 10.75 | 10.93 | 9.900 | 10.29 | 271,209 | -0.39(-3.65%) |
Dec 06, 2023 | 10.62 | 11.22 | 10.48 | 10.68 | 340,508 | +0.38(+3.69%) |
Dec 05, 2023 | 10.00 | 11.14 | 9.890 | 10.30 | 476,953 | +0.45(+4.57%) |
Dec 04, 2023 | 8.420 | 10.18 | 8.420 | 9.850 | 432,856 | +1.36(+16.02%) |
Dec 01, 2023 | 8.700 | 9.000 | 8.010 | 8.490 | 244,924 | +0.00(+0.00%) |
Nov 30, 2023 | 8.230 | 9.536 | 8.170 | 8.490 | 496,818 | +0.18(+2.17%) |
Nov 29, 2023 | 7.550 | 8.660 | 7.550 | 8.310 | 346,424 | +0.76(+10.07%) |
Nov 28, 2023 | 7.500 | 8.240 | 7.300 | 7.550 | 322,031 | +0.16(+2.17%) |
Nov 27, 2023 | 6.800 | 8.000 | 6.720 | 7.390 | 395,714 | +0.89(+13.69%) |
Nov 24, 2023 | 6.500 | 6.730 | 6.490 | 6.500 | 170,356 | +0.08(+1.25%) |
Nov 22, 2023 | 6.700 | 6.750 | 6.365 | 6.420 | 229,971 | -0.18(-2.73%) |
Nov 21, 2023 | 6.070 | 6.780 | 6.000 | 6.600 | 234,235 | +0.54(+8.91%) |
Nov 20, 2023 | 5.960 | 6.480 | 5.960 | 6.060 | 200,256 | -0.01(-0.16%) |
Nov 17, 2023 | 5.850 | 6.190 | 5.790 | 6.070 | 80,802 | +0.26(+4.48%) |
Nov 16, 2023 | 5.820 | 6.040 | 5.780 | 5.810 | 36,438 | -0.16(-2.68%) |
Nov 15, 2023 | 5.940 | 6.108 | 5.700 | 5.970 | 117,894 | +0.05(+0.84%) |
Nov 14, 2023 | 6.090 | 6.120 | 5.710 | 5.920 | 124,639 | -0.07(-1.17%) |
Nov 13, 2023 | 5.850 | 6.040 | 5.770 | 5.990 | 91,537 | +0.19(+3.28%) |
Nov 10, 2023 | 5.750 | 6.040 | 5.710 | 5.800 | 118,606 | +0.01(+0.17%) |
Nov 09, 2023 | 5.700 | 6.066 | 5.550 | 5.790 | 99,106 | +0.24(+4.32%) |
Nov 08, 2023 | 5.890 | 5.923 | 5.420 | 5.550 | 85,096 | -0.26(-4.48%) |
Nov 07, 2023 | 6.330 | 6.400 | 5.810 | 5.810 | 97,860 | -0.48(-7.63%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.150 | 6.290 | 45,212 | -0.08(-1.26%) |
Nov 03, 2023 | 6.200 | 6.450 | 6.200 | 6.370 | 106,148 | +0.21(+3.41%) |
Nov 02, 2023 | 6.250 | 6.382 | 6.010 | 6.160 | 94,700 | -0.07(-1.12%) |
Nov 01, 2023 | 6.610 | 6.657 | 6.170 | 6.230 | 98,044 | -0.38(-5.75%) |
Oct 31, 2023 | 6.790 | 6.850 | 6.300 | 6.610 | 348,712 | -1.54(-18.90%) |
Oct 30, 2023 | 8.000 | 8.290 | 8.000 | 8.150 | 35,037 | +0.14(+1.75%) |
Oct 27, 2023 | 8.390 | 9.100 | 8.000 | 8.010 | 37,562 | -0.30(-3.61%) |
Oct 26, 2023 | 8.100 | 8.770 | 8.040 | 8.310 | 30,318 | +0.18(+2.21%) |
Oct 25, 2023 | 7.940 | 8.150 | 7.710 | 8.130 | 29,248 | +0.21(+2.65%) |
Oct 24, 2023 | 8.000 | 8.590 | 7.760 | 7.920 | 90,056 | -0.02(-0.25%) |
Oct 23, 2023 | 8.690 | 8.690 | 7.550 | 7.940 | 65,079 | -0.64(-7.46%) |
Oct 20, 2023 | 8.920 | 9.000 | 8.450 | 8.580 | 119,229 | -0.62(-6.74%) |
Oct 19, 2023 | 7.590 | 9.330 | 7.590 | 9.200 | 82,050 | +1.47(+19.02%) |
Oct 18, 2023 | 8.170 | 8.170 | 7.460 | 7.730 | 68,531 | -0.61(-7.31%) |
Oct 17, 2023 | 7.500 | 8.480 | 7.400 | 8.340 | 71,643 | +0.82(+10.90%) |
Oct 16, 2023 | 7.760 | 7.960 | 7.400 | 7.520 | 75,991 | -0.34(-4.33%) |
Oct 13, 2023 | 8.490 | 8.500 | 7.650 | 7.860 | 68,527 | -0.55(-6.54%) |
Oct 12, 2023 | 8.000 | 9.395 | 8.000 | 8.410 | 341,773 | +0.71(+9.22%) |
Oct 11, 2023 | 8.050 | 8.200 | 7.600 | 7.700 | 62,001 | -0.35(-4.35%) |
Oct 10, 2023 | 8.270 | 8.270 | 7.910 | 8.050 | 41,238 | +0.00(+0.00%) |
Oct 09, 2023 | 8.640 | 8.640 | 8.011 | 8.050 | 34,988 | -0.63(-7.26%) |
Oct 06, 2023 | 8.850 | 9.420 | 8.630 | 8.680 | 28,235 | -0.35(-3.88%) |
Oct 05, 2023 | 8.790 | 9.400 | 8.750 | 9.030 | 32,329 | +0.28(+3.20%) |
Oct 04, 2023 | 9.000 | 9.110 | 8.610 | 8.750 | 20,106 | -0.14(-1.63%) |
Oct 03, 2023 | 9.200 | 9.200 | 8.720 | 8.895 | 16,459 | -0.21(-2.25%) |
Oct 02, 2023 | 9.480 | 9.555 | 8.940 | 9.100 | 27,393 | -0.39(-4.11%) |
Sep 29, 2023 | 9.440 | 9.565 | 9.260 | 9.490 | 24,427 | +0.12(+1.28%) |
Sep 28, 2023 | 9.390 | 9.790 | 9.370 | 9.370 | 9,409 | -0.04(-0.43%) |
Sep 27, 2023 | 9.610 | 9.970 | 9.410 | 9.410 | 23,424 | -0.16(-1.67%) |
Sep 26, 2023 | 9.500 | 9.900 | 9.500 | 9.570 | 25,822 | +0.01(+0.10%) |
Sep 25, 2023 | 10.04 | 9.771 | 9.500 | 9.560 | 35,466 | -0.33(-3.34%) |
Sep 22, 2023 | 10.38 | 10.63 | 9.760 | 9.890 | 123,866 | -0.56(-5.36%) |
Sep 21, 2023 | 10.32 | 10.61 | 10.32 | 10.45 | 25,956 | -0.16(-1.51%) |
Sep 20, 2023 | 10.80 | 11.10 | 10.25 | 10.61 | 172,349 | -0.13(-1.21%) |
Sep 19, 2023 | 10.20 | 10.95 | 10.20 | 10.74 | 92,855 | +0.44(+4.27%) |
Sep 18, 2023 | 10.69 | 10.80 | 9.980 | 10.30 | 61,158 | -0.30(-2.83%) |
Sep 15, 2023 | 10.76 | 10.98 | 10.37 | 10.60 | 35,675 | -0.32(-2.93%) |
Sep 14, 2023 | 10.66 | 11.03 | 10.65 | 10.92 | 9,501 | +0.37(+3.51%) |
Sep 13, 2023 | 11.04 | 11.46 | 10.50 | 10.55 | 29,577 | -0.60(-5.38%) |
Sep 12, 2023 | 11.49 | 11.49 | 11.05 | 11.15 | 12,280 | -0.40(-3.46%) |
Sep 11, 2023 | 11.46 | 12.13 | 11.46 | 11.55 | 19,826 | +0.11(+0.96%) |
Sep 08, 2023 | 11.10 | 11.44 | 10.96 | 11.44 | 30,646 | +0.52(+4.76%) |
Sep 07, 2023 | 11.29 | 11.58 | 10.81 | 10.92 | 35,425 | -0.56(-4.88%) |
Sep 06, 2023 | 11.86 | 11.94 | 11.45 | 11.48 | 34,514 | -0.29(-2.46%) |
Sep 05, 2023 | 12.30 | 12.57 | 11.77 | 11.77 | 25,135 | -0.57(-4.62%) |
Sep 01, 2023 | 12.69 | 12.69 | 12.32 | 12.34 | 13,909 | -0.06(-0.48%) |
Aug 31, 2023 | 12.28 | 12.65 | 12.28 | 12.40 | 12,810 | +0.03(+0.24%) |
Aug 30, 2023 | 12.30 | 12.64 | 12.30 | 12.37 | 8,459 | +0.09(+0.73%) |
Aug 29, 2023 | 12.60 | 12.70 | 12.25 | 12.28 | 20,816 | -0.17(-1.37%) |
Aug 28, 2023 | 12.66 | 12.87 | 12.36 | 12.45 | 13,246 | -0.15(-1.19%) |
Aug 25, 2023 | 12.60 | 13.25 | 12.51 | 12.60 | 19,311 | +0.00(+0.00%) |
Aug 24, 2023 | 12.90 | 13.35 | 12.49 | 12.60 | 20,590 | -0.32(-2.48%) |
Aug 23, 2023 | 13.15 | 13.39 | 12.76 | 12.92 | 41,404 | +0.03(+0.23%) |
Aug 22, 2023 | 13.00 | 13.21 | 12.51 | 12.89 | 17,038 | +0.03(+0.23%) |
Aug 21, 2023 | 12.80 | 13.00 | 12.69 | 12.86 | 7,280 | +0.16(+1.26%) |
Aug 18, 2023 | 12.67 | 12.93 | 12.60 | 12.70 | 11,288 | -0.07(-0.55%) |
Aug 17, 2023 | 12.68 | 13.10 | 12.58 | 12.77 | 11,294 | -0.17(-1.31%) |
Aug 16, 2023 | 12.82 | 13.19 | 12.53 | 12.94 | 11,365 | +0.11(+0.86%) |
Aug 15, 2023 | 13.42 | 13.42 | 12.49 | 12.83 | 46,949 | -0.33(-2.51%) |
Aug 14, 2023 | 13.28 | 13.77 | 12.91 | 13.16 | 25,947 | -0.45(-3.31%) |
Aug 11, 2023 | 13.22 | 13.75 | 13.01 | 13.61 | 11,815 | +0.45(+3.42%) |
Aug 10, 2023 | 13.15 | 13.36 | 13.00 | 13.16 | 15,027 | +0.13(+1.00%) |
Aug 09, 2023 | 12.86 | 13.25 | 12.59 | 13.03 | 10,423 | +0.42(+3.33%) |
Aug 08, 2023 | 13.15 | 13.25 | 12.61 | 12.61 | 28,976 | -0.57(-4.32%) |
Aug 07, 2023 | 12.90 | 13.37 | 12.80 | 13.18 | 26,894 | -0.06(-0.45%) |
Aug 04, 2023 | 13.24 | 13.32 | 13.07 | 13.24 | 9,059 | +0.17(+1.30%) |
Aug 03, 2023 | 12.80 | 13.20 | 12.80 | 13.07 | 12,942 | +0.06(+0.46%) |
Aug 02, 2023 | 13.41 | 13.89 | 12.93 | 13.01 | 21,553 | -0.52(-3.84%) |
Aug 01, 2023 | 13.69 | 13.91 | 13.31 | 13.53 | 13,052 | -0.26(-1.89%) |
Jul 31, 2023 | 13.50 | 14.37 | 13.40 | 13.79 | 46,780 | +0.53(+4.00%) |
Jul 28, 2023 | 13.00 | 13.39 | 12.98 | 13.26 | 21,811 | +0.11(+0.84%) |
Jul 27, 2023 | 12.95 | 13.40 | 12.95 | 13.15 | 18,647 | -0.04(-0.30%) |
Jul 26, 2023 | 12.91 | 13.22 | 12.81 | 13.19 | 11,698 | +0.30(+2.33%) |
Jul 25, 2023 | 12.72 | 13.02 | 12.70 | 12.89 | 33,265 | +0.09(+0.70%) |
Jul 24, 2023 | 13.50 | 13.50 | 12.68 | 12.80 | 30,444 | -0.56(-4.19%) |
Jul 21, 2023 | 13.64 | 13.69 | 13.30 | 13.36 | 9,455 | -0.06(-0.45%) |
Jul 20, 2023 | 13.52 | 13.53 | 13.32 | 13.42 | 20,184 | -0.26(-1.90%) |
Jul 19, 2023 | 13.98 | 14.03 | 13.60 | 13.68 | 19,075 | -0.11(-0.80%) |
Jul 18, 2023 | 13.74 | 14.01 | 13.53 | 13.79 | 27,912 | +0.27(+2.00%) |
Jul 17, 2023 | 14.11 | 14.15 | 13.50 | 13.52 | 26,290 | -0.30(-2.17%) |
Jul 14, 2023 | 13.77 | 14.25 | 13.70 | 13.82 | 19,547 | +0.12(+0.88%) |
Jul 13, 2023 | 13.63 | 13.90 | 13.55 | 13.70 | 18,270 | +0.04(+0.29%) |
Jul 12, 2023 | 13.75 | 13.99 | 13.61 | 13.66 | 13,166 | -0.09(-0.65%) |
Jul 11, 2023 | 13.58 | 13.79 | 13.25 | 13.75 | 25,752 | +0.17(+1.25%) |
Jul 10, 2023 | 13.91 | 14.24 | 13.25 | 13.58 | 32,728 | -0.13(-0.95%) |
Jul 07, 2023 | 13.74 | 13.84 | 13.40 | 13.71 | 18,364 | +0.12(+0.88%) |
Jul 06, 2023 | 13.80 | 14.28 | 13.49 | 13.59 | 43,887 | -0.41(-2.93%) |
Jul 05, 2023 | 14.11 | 15.10 | 13.80 | 14.00 | 61,416 | -0.12(-0.81%) |
Jul 03, 2023 | 14.15 | 14.41 | 14.11 | 14.12 | 6,703 | -0.17(-1.22%) |
Jun 30, 2023 | 14.36 | 14.55 | 13.93 | 14.29 | 32,130 | +0.04(+0.28%) |
Jun 29, 2023 | 14.00 | 14.35 | 13.86 | 14.25 | 25,854 | +0.09(+0.64%) |
Jun 28, 2023 | 14.40 | 14.46 | 13.87 | 14.16 | 28,920 | -0.10(-0.70%) |
Jun 27, 2023 | 14.50 | 14.55 | 14.00 | 14.26 | 38,676 | +0.20(+1.42%) |
Jun 26, 2023 | 14.77 | 14.77 | 13.91 | 14.06 | 27,620 | -0.40(-2.77%) |
Jun 23, 2023 | 14.50 | 14.67 | 14.31 | 14.46 | 12,315 | -0.06(-0.41%) |
Jun 22, 2023 | 14.36 | 14.72 | 14.19 | 14.52 | 13,463 | +0.17(+1.18%) |
Jun 21, 2023 | 15.36 | 15.36 | 14.03 | 14.35 | 31,966 | -0.77(-5.09%) |
Jun 20, 2023 | 14.23 | 15.56 | 13.86 | 15.12 | 89,344 | +0.75(+5.22%) |
Jun 16, 2023 | 14.52 | 14.93 | 14.27 | 14.37 | 19,329 | -0.15(-1.03%) |
Jun 15, 2023 | 14.83 | 15.41 | 14.52 | 14.52 | 30,113 | -0.10(-0.68%) |
Jun 14, 2023 | 15.50 | 15.50 | 14.60 | 14.62 | 22,079 | -0.58(-3.82%) |
Jun 13, 2023 | 14.42 | 15.30 | 13.75 | 15.20 | 51,392 | +1.02(+7.19%) |
Jun 12, 2023 | 13.77 | 14.30 | 13.34 | 14.18 | 23,970 | +0.58(+4.26%) |
Jun 09, 2023 | 14.20 | 14.20 | 13.26 | 13.60 | 34,491 | -0.23(-1.66%) |
Jun 08, 2023 | 15.20 | 15.20 | 13.70 | 13.83 | 164,153 | -0.15(-1.07%) |
Jun 07, 2023 | 13.79 | 14.19 | 13.70 | 13.98 | 23,096 | +0.15(+1.08%) |
Jun 06, 2023 | 13.50 | 14.29 | 13.40 | 13.83 | 13,188 | +0.35(+2.60%) |
Jun 05, 2023 | 13.18 | 13.57 | 12.74 | 13.48 | 25,917 | +0.23(+1.74%) |
Jun 02, 2023 | 13.35 | 13.49 | 13.06 | 13.25 | 7,268 | +0.00(+0.00%) |
Jun 01, 2023 | 12.84 | 13.46 | 12.84 | 13.25 | 10,085 | +0.15(+1.15%) |
May 31, 2023 | 12.75 | 13.29 | 12.50 | 13.10 | 17,502 | +0.38(+2.99%) |
May 30, 2023 | 13.40 | 13.40 | 12.36 | 12.72 | 62,588 | -0.67(-5.00%) |
May 26, 2023 | 13.05 | 13.49 | 13.05 | 13.39 | 10,552 | +0.34(+2.61%) |
May 25, 2023 | 13.72 | 13.91 | 12.77 | 13.05 | 39,099 | -0.62(-4.54%) |
May 24, 2023 | 13.11 | 13.75 | 13.10 | 13.67 | 31,491 | +0.27(+2.01%) |
May 23, 2023 | 14.39 | 14.50 | 13.00 | 13.40 | 67,029 | -1.03(-7.14%) |
May 22, 2023 | 13.63 | 14.70 | 13.63 | 14.43 | 34,234 | +0.95(+7.05%) |
May 19, 2023 | 13.34 | 13.79 | 13.34 | 13.48 | 15,605 | -0.06(-0.44%) |
May 18, 2023 | 13.55 | 14.06 | 13.37 | 13.54 | 24,189 | -0.05(-0.37%) |
May 17, 2023 | 13.69 | 14.09 | 13.49 | 13.59 | 35,004 | -0.10(-0.73%) |
May 16, 2023 | 13.54 | 14.07 | 13.50 | 13.69 | 41,315 | -0.16(-1.16%) |
May 15, 2023 | 14.23 | 14.30 | 13.67 | 13.85 | 43,507 | -0.24(-1.70%) |
May 12, 2023 | 15.18 | 15.18 | 13.82 | 14.09 | 24,999 | -0.75(-5.05%) |
May 11, 2023 | 13.51 | 15.05 | 13.51 | 14.84 | 36,769 | -0.12(-0.80%) |
May 10, 2023 | 15.01 | 15.25 | 14.70 | 14.96 | 31,587 | +0.16(+1.08%) |
May 09, 2023 | 14.97 | 14.97 | 14.55 | 14.80 | 16,454 | +0.00(+0.00%) |
May 08, 2023 | 14.39 | 14.89 | 14.16 | 14.80 | 17,920 | +0.46(+3.21%) |
May 05, 2023 | 14.11 | 14.60 | 13.75 | 14.34 | 34,264 | +0.28(+1.99%) |
May 04, 2023 | 14.72 | 14.72 | 13.74 | 14.06 | 30,727 | -0.60(-4.09%) |
May 03, 2023 | 13.95 | 15.08 | 13.88 | 14.66 | 36,370 | +0.83(+6.00%) |
May 02, 2023 | 14.57 | 14.88 | 13.72 | 13.83 | 33,459 | -1.02(-6.87%) |
May 01, 2023 | 14.50 | 14.93 | 14.01 | 14.85 | 43,753 | +0.28(+1.92%) |
Apr 28, 2023 | 15.05 | 15.10 | 14.54 | 14.57 | 26,389 | -0.46(-3.06%) |
Apr 27, 2023 | 15.21 | 15.44 | 14.83 | 15.03 | 41,471 | +0.17(+1.14%) |
Apr 26, 2023 | 14.55 | 15.25 | 14.55 | 14.86 | 29,805 | +0.09(+0.61%) |
Apr 25, 2023 | 14.81 | 15.48 | 14.68 | 14.77 | 29,095 | -0.04(-0.27%) |
Apr 24, 2023 | 15.67 | 15.86 | 14.75 | 14.81 | 38,244 | -1.00(-6.33%) |
Apr 21, 2023 | 15.13 | 15.96 | 15.00 | 15.81 | 89,303 | +1.11(+7.55%) |
Apr 20, 2023 | 15.00 | 15.42 | 14.50 | 14.70 | 43,065 | -0.10(-0.68%) |
Apr 19, 2023 | 16.28 | 16.28 | 14.66 | 14.80 | 75,481 | -1.51(-9.26%) |
Apr 18, 2023 | 16.01 | 16.74 | 15.65 | 16.31 | 84,902 | +0.50(+3.16%) |
Apr 17, 2023 | 15.09 | 15.98 | 15.08 | 15.81 | 50,628 | +0.78(+5.19%) |
Apr 14, 2023 | 15.80 | 15.88 | 14.51 | 15.03 | 53,790 | -0.46(-2.97%) |
Apr 13, 2023 | 14.72 | 16.20 | 14.56 | 15.49 | 168,545 | +1.20(+8.40%) |
Apr 12, 2023 | 14.91 | 15.00 | 14.00 | 14.29 | 79,430 | -0.52(-3.51%) |
Apr 11, 2023 | 12.64 | 15.22 | 12.24 | 14.81 | 189,760 | +2.29(+18.29%) |
Apr 10, 2023 | 12.61 | 12.90 | 12.09 | 12.52 | 101,287 | -0.09(-0.71%) |
Apr 06, 2023 | 12.24 | 12.67 | 11.88 | 12.61 | 78,031 | +0.37(+3.02%) |
Apr 05, 2023 | 11.90 | 12.33 | 11.65 | 12.24 | 104,464 | +0.29(+2.43%) |
Apr 04, 2023 | 12.48 | 13.11 | 11.81 | 11.95 | 1,085,904 | -0.14(-1.16%) |
Apr 03, 2023 | 13.45 | 13.49 | 11.65 | 12.09 | 498,108 | -3.32(-21.54%) |
Mar 31, 2023 | 20.03 | 20.03 | 14.71 | 15.41 | 511,064 | -4.69(-23.33%) |
Mar 30, 2023 | 22.48 | 22.49 | 19.00 | 20.10 | 176,581 | -2.00(-9.05%) |
Mar 29, 2023 | 19.80 | 23.89 | 19.48 | 22.10 | 353,147 | +2.50(+12.76%) |
Mar 28, 2023 | 18.78 | 20.00 | 18.48 | 19.60 | 53,880 | +0.75(+3.98%) |
Mar 27, 2023 | 19.50 | 19.50 | 18.24 | 18.85 | 41,275 | +0.05(+0.27%) |
Mar 24, 2023 | 18.35 | 19.30 | 18.35 | 18.80 | 66,491 | +0.33(+1.79%) |
Mar 23, 2023 | 16.40 | 19.50 | 16.16 | 18.47 | 122,321 | +2.59(+16.31%) |
Mar 22, 2023 | 15.55 | 16.72 | 15.42 | 15.88 | 59,793 | +0.63(+4.13%) |
Mar 21, 2023 | 15.27 | 15.48 | 14.74 | 15.25 | 15,147 | +0.00(+0.00%) |
Mar 20, 2023 | 15.51 | 15.51 | 15.00 | 15.25 | 13,080 | -0.26(-1.68%) |
Mar 17, 2023 | 16.01 | 16.15 | 15.47 | 15.51 | 40,847 | -0.94(-5.71%) |
Mar 16, 2023 | 15.80 | 16.70 | 15.80 | 16.45 | 15,278 | +0.61(+3.85%) |
Mar 15, 2023 | 16.14 | 16.52 | 15.39 | 15.84 | 26,857 | -0.49(-3.00%) |
Mar 14, 2023 | 15.32 | 16.75 | 15.32 | 16.33 | 42,492 | +1.09(+7.15%) |
Mar 13, 2023 | 14.61 | 15.63 | 14.36 | 15.24 | 21,265 | +0.73(+5.03%) |
Mar 10, 2023 | 15.39 | 15.41 | 14.04 | 14.51 | 66,612 | -1.15(-7.34%) |
Mar 09, 2023 | 16.06 | 16.34 | 15.31 | 15.66 | 61,187 | -0.60(-3.69%) |
Mar 08, 2023 | 16.11 | 16.45 | 16.08 | 16.26 | 11,093 | +0.00(+0.00%) |
Mar 07, 2023 | 15.89 | 16.30 | 15.89 | 16.26 | 15,150 | +0.21(+1.31%) |
Mar 06, 2023 | 16.29 | 16.79 | 15.96 | 16.05 | 14,035 | -0.05(-0.31%) |
Mar 03, 2023 | 16.21 | 16.44 | 15.60 | 16.10 | 32,945 | -0.11(-0.68%) |
Mar 02, 2023 | 16.50 | 17.02 | 15.94 | 16.21 | 19,046 | -0.77(-4.53%) |
Mar 01, 2023 | 17.07 | 17.36 | 16.75 | 16.98 | 31,150 | -0.13(-0.76%) |
Feb 28, 2023 | 17.00 | 17.63 | 16.75 | 17.11 | 33,533 | +0.36(+2.15%) |
Feb 27, 2023 | 15.71 | 17.35 | 15.71 | 16.75 | 45,161 | +1.09(+6.96%) |
Feb 24, 2023 | 16.40 | 16.50 | 15.41 | 15.66 | 79,891 | -1.24(-7.34%) |
Feb 23, 2023 | 17.84 | 17.84 | 16.34 | 16.90 | 29,727 | -0.74(-4.20%) |
Feb 22, 2023 | 17.24 | 17.78 | 17.24 | 17.64 | 15,563 | +0.40(+2.32%) |
Feb 21, 2023 | 18.01 | 18.01 | 16.81 | 17.24 | 38,317 | -1.03(-5.64%) |
Feb 17, 2023 | 17.95 | 18.47 | 17.57 | 18.27 | 21,487 | +0.08(+0.44%) |
Feb 16, 2023 | 16.75 | 18.79 | 16.75 | 18.19 | 34,907 | +0.97(+5.63%) |
Feb 15, 2023 | 17.18 | 17.36 | 16.57 | 17.22 | 42,281 | +0.17(+1.00%) |
Feb 14, 2023 | 19.49 | 19.85 | 16.16 | 17.05 | 155,867 | -2.79(-14.06%) |
Feb 13, 2023 | 20.22 | 20.67 | 19.25 | 19.84 | 47,140 | -0.20(-1.00%) |
Feb 10, 2023 | 19.15 | 20.04 | 19.15 | 20.04 | 41,849 | +0.63(+3.25%) |
Feb 09, 2023 | 19.53 | 19.95 | 18.78 | 19.41 | 39,394 | +0.27(+1.41%) |
Feb 08, 2023 | 19.50 | 20.02 | 19.11 | 19.14 | 47,081 | +0.22(+1.16%) |
Feb 07, 2023 | 19.68 | 20.07 | 18.12 | 18.92 | 108,474 | -1.16(-5.78%) |
Feb 06, 2023 | 19.50 | 20.72 | 19.00 | 20.08 | 98,187 | +0.74(+3.83%) |
Feb 03, 2023 | 18.78 | 20.99 | 18.50 | 19.34 | 103,727 | +0.01(+0.05%) |
Feb 02, 2023 | 18.04 | 19.44 | 18.04 | 19.33 | 82,862 | +1.28(+7.09%) |
Feb 01, 2023 | 17.23 | 18.51 | 17.20 | 18.05 | 96,106 | +1.53(+9.26%) |
Jan 31, 2023 | 18.53 | 19.75 | 15.41 | 16.52 | 333,716 | -0.70(-4.07%) |
Jan 30, 2023 | 15.31 | 18.50 | 14.90 | 17.22 | 306,192 | +1.97(+12.92%) |
Jan 27, 2023 | 13.72 | 16.80 | 13.70 | 15.25 | 157,897 | +1.55(+11.31%) |
Jan 26, 2023 | 12.90 | 13.96 | 12.73 | 13.70 | 44,583 | +1.01(+7.96%) |
Jan 25, 2023 | 13.37 | 13.37 | 12.40 | 12.69 | 53,697 | +0.15(+1.20%) |
Jan 24, 2023 | 12.80 | 13.22 | 12.53 | 12.54 | 18,085 | -0.29(-2.26%) |
Jan 23, 2023 | 12.88 | 13.29 | 12.81 | 12.83 | 13,281 | -0.09(-0.70%) |
Jan 20, 2023 | 12.66 | 13.07 | 12.66 | 12.92 | 8,248 | +0.26(+2.05%) |
Jan 19, 2023 | 12.95 | 13.04 | 12.61 | 12.66 | 14,677 | -0.51(-3.87%) |
Jan 18, 2023 | 13.55 | 13.73 | 13.02 | 13.17 | 20,452 | -0.19(-1.42%) |
Jan 17, 2023 | 12.90 | 13.58 | 12.74 | 13.36 | 36,143 | +0.55(+4.29%) |
Jan 13, 2023 | 12.43 | 13.09 | 12.24 | 12.81 | 40,936 | +0.23(+1.83%) |
Jan 12, 2023 | 12.46 | 12.79 | 11.95 | 12.58 | 37,089 | -0.10(-0.79%) |
Jan 11, 2023 | 12.58 | 12.84 | 12.39 | 12.68 | 36,520 | +0.29(+2.34%) |
Jan 10, 2023 | 12.45 | 12.72 | 12.04 | 12.39 | 28,154 | +0.06(+0.49%) |
Jan 09, 2023 | 13.44 | 13.45 | 12.28 | 12.33 | 74,497 | -0.87(-6.59%) |
Jan 06, 2023 | 13.18 | 13.78 | 13.01 | 13.20 | 40,688 | +0.03(+0.23%) |
Jan 05, 2023 | 12.81 | 13.26 | 12.81 | 13.17 | 4,982 | +0.25(+1.93%) |
Jan 04, 2023 | 12.95 | 13.73 | 12.88 | 12.92 | 21,004 | -0.07(-0.54%) |