Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.600 | 4.770 | 4.000 | 4.490 | 119,399 | -0.13(-2.81%) |
Dec 28, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 107,480 | -0.52(-10.06%) |
Dec 27, 2023 | 4.117 | 5.406 | 4.079 | 5.137 | 244,523 | +1.11(+27.45%) |
Dec 26, 2023 | 4.040 | 4.175 | 3.867 | 4.031 | 116,278 | +0.06(+1.45%) |
Dec 22, 2023 | 3.713 | 3.992 | 3.705 | 3.973 | 45,968 | +0.25(+6.72%) |
Dec 21, 2023 | 3.819 | 3.819 | 3.550 | 3.723 | 64,030 | +0.07(+1.84%) |
Dec 20, 2023 | 4.136 | 4.415 | 3.405 | 3.655 | 192,944 | -0.48(-11.63%) |
Dec 19, 2023 | 4.598 | 4.714 | 3.944 | 4.136 | 204,799 | -0.46(-10.04%) |
Dec 18, 2023 | 4.800 | 5.212 | 4.550 | 4.598 | 170,991 | -0.11(-2.25%) |
Dec 15, 2023 | 5.291 | 5.377 | 4.473 | 4.704 | 135,534 | -0.61(-11.49%) |
Dec 14, 2023 | 5.628 | 5.791 | 5.300 | 5.315 | 122,147 | -0.52(-8.98%) |
Dec 13, 2023 | 5.858 | 5.858 | 5.397 | 5.839 | 46,112 | -0.01(-0.16%) |
Dec 12, 2023 | 5.772 | 5.915 | 5.764 | 5.849 | 34,762 | +0.08(+1.33%) |
Dec 11, 2023 | 6.070 | 6.070 | 5.633 | 5.772 | 44,637 | -0.28(-4.61%) |
Dec 08, 2023 | 6.205 | 6.290 | 6.036 | 6.051 | 20,294 | -0.04(-0.63%) |
Dec 07, 2023 | 6.381 | 6.493 | 6.060 | 6.089 | 41,155 | -0.40(-6.22%) |
Dec 06, 2023 | 6.474 | 6.532 | 6.349 | 6.493 | 27,283 | -0.02(-0.30%) |
Dec 05, 2023 | 6.513 | 6.522 | 6.389 | 6.513 | 22,409 | +0.09(+1.35%) |
Dec 04, 2023 | 6.253 | 6.589 | 6.012 | 6.426 | 60,083 | +0.14(+2.30%) |
Dec 01, 2023 | 6.301 | 6.513 | 6.176 | 6.282 | 39,273 | -0.13(-1.95%) |
Nov 30, 2023 | 6.484 | 6.638 | 6.378 | 6.407 | 27,020 | -0.11(-1.62%) |
Nov 29, 2023 | 6.686 | 6.686 | 6.480 | 6.513 | 23,526 | +0.01(+0.19%) |
Nov 28, 2023 | 6.519 | 6.621 | 6.398 | 6.500 | 50,492 | -0.02(-0.29%) |
Nov 27, 2023 | 6.537 | 6.537 | 6.305 | 6.519 | 40,008 | +0.08(+1.31%) |
Nov 24, 2023 | 6.378 | 6.537 | 6.378 | 6.435 | 27,875 | +0.06(+0.88%) |
Nov 22, 2023 | 6.519 | 6.696 | 6.378 | 6.378 | 27,673 | -0.09(-1.42%) |
Nov 21, 2023 | 6.080 | 6.696 | 6.080 | 6.470 | 36,929 | +0.47(+7.91%) |
Nov 20, 2023 | 6.901 | 6.901 | 5.809 | 5.996 | 133,109 | -0.69(-10.34%) |
Nov 17, 2023 | 6.958 | 6.958 | 6.453 | 6.687 | 59,728 | +0.10(+1.56%) |
Nov 16, 2023 | 7.004 | 7.004 | 6.351 | 6.584 | 72,790 | -0.35(-4.99%) |
Nov 15, 2023 | 7.014 | 7.014 | 6.864 | 6.929 | 29,429 | -0.07(-0.93%) |
Nov 14, 2023 | 6.967 | 7.023 | 6.911 | 6.995 | 21,529 | +0.08(+1.22%) |
Nov 13, 2023 | 7.023 | 7.023 | 6.911 | 6.911 | 19,934 | -0.08(-1.21%) |
Nov 10, 2023 | 6.967 | 7.069 | 6.911 | 6.995 | 10,070 | +0.03(+0.41%) |
Nov 09, 2023 | 6.864 | 7.144 | 6.848 | 6.967 | 24,885 | -0.07(-0.93%) |
Nov 08, 2023 | 7.144 | 7.250 | 7.032 | 7.032 | 21,559 | -0.21(-2.84%) |
Nov 07, 2023 | 7.172 | 7.275 | 7.130 | 7.238 | 16,436 | +0.12(+1.71%) |
Nov 06, 2023 | 7.135 | 7.182 | 7.060 | 7.116 | 13,187 | +0.08(+1.20%) |
Nov 03, 2023 | 7.154 | 7.275 | 7.004 | 7.032 | 23,258 | -0.13(-1.83%) |
Nov 02, 2023 | 7.163 | 7.406 | 7.155 | 7.163 | 12,272 | -0.06(-0.78%) |
Nov 01, 2023 | 7.275 | 7.312 | 6.873 | 7.219 | 12,085 | -0.06(-0.77%) |
Oct 31, 2023 | 7.172 | 7.284 | 6.827 | 7.275 | 36,815 | +0.06(+0.78%) |
Oct 30, 2023 | 7.452 | 7.728 | 7.004 | 7.219 | 24,482 | -0.12(-1.62%) |
Oct 27, 2023 | 7.328 | 7.801 | 7.283 | 7.338 | 137,494 | -0.05(-0.74%) |
Oct 26, 2023 | 7.483 | 7.483 | 7.165 | 7.392 | 33,005 | -0.17(-2.23%) |
Oct 25, 2023 | 8.148 | 8.148 | 7.465 | 7.561 | 33,333 | -0.46(-5.73%) |
Oct 24, 2023 | 8.193 | 8.239 | 8.020 | 8.020 | 15,936 | -0.17(-2.11%) |
Oct 23, 2023 | 8.175 | 8.221 | 7.993 | 8.193 | 36,568 | +0.01(+0.11%) |
Oct 20, 2023 | 8.102 | 8.330 | 8.102 | 8.184 | 31,987 | -0.01(-0.11%) |
Oct 19, 2023 | 8.375 | 8.384 | 8.057 | 8.193 | 23,915 | -0.16(-1.96%) |
Oct 18, 2023 | 8.221 | 8.598 | 8.221 | 8.357 | 22,006 | +0.11(+1.32%) |
Oct 17, 2023 | 8.348 | 8.594 | 8.202 | 8.248 | 21,106 | -0.12(-1.41%) |
Oct 16, 2023 | 9.067 | 8.958 | 8.202 | 8.366 | 26,818 | -0.74(-8.10%) |
Oct 13, 2023 | 9.277 | 9.349 | 8.958 | 9.104 | 23,941 | -0.18(-1.96%) |
Oct 12, 2023 | 9.313 | 9.377 | 9.041 | 9.286 | 12,989 | +0.01(+0.10%) |
Oct 11, 2023 | 9.022 | 9.286 | 8.894 | 9.277 | 9,195 | +0.48(+5.49%) |
Oct 10, 2023 | 8.721 | 9.133 | 8.685 | 8.794 | 17,552 | -0.19(-2.13%) |
Oct 09, 2023 | 8.612 | 9.113 | 8.585 | 8.985 | 16,938 | +0.17(+1.96%) |
Oct 06, 2023 | 8.330 | 9.090 | 8.330 | 8.812 | 22,781 | +0.53(+6.37%) |
Oct 05, 2023 | 8.066 | 8.346 | 8.066 | 8.284 | 7,637 | +0.14(+1.68%) |
Oct 04, 2023 | 8.057 | 8.348 | 8.057 | 8.148 | 6,298 | +0.17(+2.17%) |
Oct 03, 2023 | 8.011 | 8.337 | 7.744 | 7.975 | 7,027 | -0.31(-3.74%) |
Oct 02, 2023 | 8.503 | 8.648 | 7.765 | 8.284 | 22,695 | -0.42(-4.81%) |
Sep 29, 2023 | 7.301 | 8.967 | 7.283 | 8.703 | 66,100 | +1.41(+19.40%) |
Sep 28, 2023 | 7.449 | 7.794 | 6.748 | 7.289 | 24,996 | -0.25(-3.38%) |
Sep 27, 2023 | 7.726 | 7.891 | 7.423 | 7.544 | 19,372 | -0.35(-4.40%) |
Sep 26, 2023 | 6.876 | 8.827 | 6.763 | 7.891 | 61,351 | +1.04(+15.19%) |
Sep 25, 2023 | 6.590 | 6.894 | 6.668 | 6.850 | 70,593 | +0.36(+5.61%) |
Sep 22, 2023 | 6.486 | 6.547 | 6.390 | 6.486 | 20,652 | -0.03(-0.40%) |
Sep 21, 2023 | 6.295 | 6.529 | 6.295 | 6.512 | 34,152 | +0.05(+0.81%) |
Sep 20, 2023 | 6.321 | 6.460 | 6.226 | 6.460 | 26,084 | +0.20(+3.19%) |
Sep 19, 2023 | 6.226 | 6.357 | 6.217 | 6.261 | 54,631 | +0.01(+0.14%) |
Sep 18, 2023 | 6.538 | 6.790 | 6.139 | 6.252 | 90,493 | -0.01(-0.14%) |
Sep 15, 2023 | 6.417 | 6.417 | 6.217 | 6.261 | 46,786 | -0.03(-0.45%) |
Sep 14, 2023 | 6.373 | 6.429 | 6.165 | 6.289 | 30,438 | +0.03(+0.45%) |
Sep 13, 2023 | 6.339 | 6.412 | 6.217 | 6.261 | 55,923 | -0.03(-0.50%) |
Sep 12, 2023 | 6.321 | 6.408 | 6.200 | 6.292 | 13,437 | -0.03(-0.46%) |
Sep 11, 2023 | 6.417 | 6.547 | 6.261 | 6.321 | 37,570 | -0.01(-0.14%) |
Sep 08, 2023 | 6.261 | 6.330 | 6.211 | 6.330 | 10,822 | +0.09(+1.39%) |
Sep 07, 2023 | 6.489 | 6.489 | 6.209 | 6.243 | 14,010 | -0.14(-2.17%) |
Sep 06, 2023 | 6.330 | 6.573 | 6.191 | 6.382 | 32,064 | +0.00(+0.00%) |
Sep 05, 2023 | 6.633 | 6.633 | 6.321 | 6.382 | 27,153 | -0.29(-4.29%) |
Sep 01, 2023 | 6.581 | 6.711 | 6.503 | 6.668 | 8,635 | +0.16(+2.40%) |
Aug 31, 2023 | 6.894 | 6.894 | 6.434 | 6.512 | 42,577 | -0.49(-6.94%) |
Aug 30, 2023 | 6.590 | 6.998 | 6.287 | 6.998 | 13,285 | +0.49(+7.50%) |
Aug 29, 2023 | 6.163 | 6.867 | 6.153 | 6.509 | 47,407 | +0.30(+4.90%) |
Aug 28, 2023 | 6.501 | 6.501 | 6.129 | 6.205 | 69,158 | -0.28(-4.30%) |
Aug 25, 2023 | 6.484 | 6.754 | 6.349 | 6.484 | 51,001 | -0.17(-2.54%) |
Aug 24, 2023 | 6.670 | 6.704 | 6.357 | 6.653 | 38,031 | -0.05(-0.76%) |
Aug 23, 2023 | 6.552 | 6.974 | 6.459 | 6.704 | 32,981 | +0.06(+0.89%) |
Aug 22, 2023 | 6.965 | 6.965 | 6.543 | 6.644 | 55,843 | -0.11(-1.63%) |
Aug 21, 2023 | 6.923 | 7.092 | 6.636 | 6.754 | 40,858 | +0.03(+0.38%) |
Aug 18, 2023 | 7.109 | 7.311 | 6.542 | 6.729 | 65,263 | +0.06(+0.89%) |
Aug 17, 2023 | 6.906 | 7.902 | 6.269 | 6.670 | 83,436 | -0.23(-3.30%) |
Aug 16, 2023 | 9.380 | 9.400 | 6.847 | 6.898 | 552,130 | -2.63(-27.57%) |
Aug 15, 2023 | 10.33 | 10.60 | 9.346 | 9.523 | 70,929 | -1.48(-13.43%) |
Aug 14, 2023 | 11.18 | 11.30 | 11.00 | 11.00 | 8,543 | -0.36(-3.19%) |
Aug 11, 2023 | 11.39 | 11.39 | 11.09 | 11.36 | 4,714 | +0.30(+2.67%) |
Aug 10, 2023 | 11.28 | 11.31 | 11.07 | 11.07 | 16,495 | -0.10(-0.87%) |
Aug 09, 2023 | 11.31 | 11.31 | 11.06 | 11.17 | 7,998 | +0.01(+0.06%) |
Aug 08, 2023 | 11.22 | 11.31 | 11.10 | 11.16 | 4,998 | -0.14(-1.22%) |
Aug 07, 2023 | 11.30 | 11.30 | 11.02 | 11.30 | 7,963 | -0.02(-0.15%) |
Aug 04, 2023 | 11.12 | 11.31 | 10.99 | 11.31 | 8,524 | +0.35(+3.16%) |
Aug 03, 2023 | 11.14 | 11.14 | 10.96 | 10.97 | 6,860 | +0.06(+0.55%) |
Aug 02, 2023 | 11.09 | 11.09 | 10.89 | 10.91 | 4,170 | -0.24(-2.13%) |
Aug 01, 2023 | 11.09 | 11.14 | 10.90 | 11.14 | 11,851 | +0.02(+0.15%) |
Jul 31, 2023 | 10.85 | 11.38 | 10.71 | 11.13 | 53,419 | +0.36(+3.37%) |
Jul 28, 2023 | 10.76 | 10.91 | 10.47 | 10.76 | 38,880 | +0.17(+1.62%) |
Jul 27, 2023 | 11.17 | 11.17 | 10.44 | 10.59 | 26,500 | +0.05(+0.47%) |
Jul 26, 2023 | 10.98 | 11.10 | 9.554 | 10.54 | 40,399 | -0.47(-4.23%) |
Jul 25, 2023 | 11.07 | 11.13 | 11.01 | 11.01 | 32,583 | -0.04(-0.38%) |
Jul 24, 2023 | 11.02 | 11.20 | 11.02 | 11.05 | 34,297 | -0.09(-0.82%) |
Jul 21, 2023 | 11.13 | 11.22 | 11.01 | 11.14 | 26,502 | +0.09(+0.83%) |
Jul 20, 2023 | 11.22 | 11.24 | 10.88 | 11.05 | 26,600 | -0.25(-2.21%) |
Jul 19, 2023 | 11.42 | 11.42 | 11.17 | 11.30 | 35,113 | -0.12(-1.08%) |
Jul 18, 2023 | 11.25 | 11.64 | 11.25 | 11.42 | 25,587 | -0.02(-0.15%) |
Jul 17, 2023 | 11.51 | 11.89 | 11.30 | 11.44 | 7,369 | -0.07(-0.65%) |
Jul 14, 2023 | 11.56 | 11.70 | 11.49 | 11.52 | 16,159 | -0.11(-0.93%) |
Jul 13, 2023 | 11.79 | 11.79 | 11.56 | 11.62 | 31,749 | -0.23(-1.93%) |
Jul 12, 2023 | 11.84 | 11.96 | 11.71 | 11.85 | 15,147 | +0.09(+0.78%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.55 | 11.76 | 33,180 | -0.22(-1.85%) |
Jul 10, 2023 | 12.05 | 12.20 | 11.84 | 11.98 | 19,129 | +0.13(+1.07%) |
Jul 07, 2023 | 12.18 | 12.18 | 11.67 | 11.86 | 13,017 | -0.07(-0.63%) |
Jul 06, 2023 | 12.08 | 12.25 | 11.76 | 11.93 | 15,606 | -0.28(-2.31%) |
Jul 05, 2023 | 12.05 | 12.40 | 12.05 | 12.21 | 18,602 | +0.17(+1.38%) |
Jul 03, 2023 | 12.46 | 12.58 | 12.05 | 12.05 | 23,872 | -0.54(-4.29%) |
Jun 30, 2023 | 11.71 | 12.63 | 11.52 | 12.59 | 70,165 | +0.85(+7.22%) |
Jun 29, 2023 | 11.72 | 12.00 | 11.63 | 11.74 | 12,238 | +0.01(+0.09%) |
Jun 28, 2023 | 11.38 | 11.84 | 11.22 | 11.73 | 31,997 | +0.55(+4.91%) |
Jun 27, 2023 | 11.03 | 11.21 | 10.73 | 11.18 | 15,569 | +0.45(+4.20%) |
Jun 26, 2023 | 11.67 | 11.67 | 10.73 | 10.73 | 14,278 | -0.41(-3.68%) |
Jun 23, 2023 | 11.11 | 11.47 | 11.11 | 11.14 | 6,562 | +0.03(+0.30%) |
Jun 22, 2023 | 11.79 | 12.10 | 11.09 | 11.11 | 20,991 | -0.63(-5.34%) |
Jun 21, 2023 | 12.08 | 12.21 | 11.64 | 11.73 | 46,693 | -0.18(-1.55%) |
Jun 20, 2023 | 12.08 | 12.29 | 11.88 | 11.92 | 11,180 | +0.02(+0.17%) |
Jun 16, 2023 | 11.97 | 12.36 | 11.90 | 11.90 | 12,468 | +0.06(+0.52%) |
Jun 15, 2023 | 11.81 | 11.95 | 11.75 | 11.84 | 5,457 | -0.12(-1.03%) |
Jun 14, 2023 | 12.43 | 12.43 | 11.78 | 11.96 | 14,302 | -0.73(-5.75%) |
Jun 13, 2023 | 12.28 | 12.69 | 12.28 | 12.69 | 25,832 | +0.42(+3.40%) |
Jun 12, 2023 | 12.24 | 12.45 | 12.24 | 12.27 | 7,752 | -0.02(-0.13%) |
Jun 09, 2023 | 12.33 | 12.59 | 12.29 | 12.29 | 5,902 | +0.04(+0.33%) |
Jun 08, 2023 | 12.61 | 12.81 | 12.24 | 12.24 | 9,042 | -0.26(-2.10%) |
Jun 07, 2023 | 12.83 | 12.86 | 12.06 | 12.51 | 18,388 | -0.19(-1.48%) |
Jun 06, 2023 | 12.61 | 12.92 | 12.61 | 12.70 | 12,122 | +0.11(+0.91%) |
Jun 05, 2023 | 12.42 | 12.61 | 12.29 | 12.58 | 15,708 | +0.28(+2.26%) |
Jun 02, 2023 | 12.56 | 12.56 | 11.99 | 12.30 | 44,779 | -0.25(-2.02%) |
Jun 01, 2023 | 12.71 | 12.85 | 12.14 | 12.56 | 12,357 | -0.22(-1.73%) |
May 31, 2023 | 13.02 | 13.10 | 12.78 | 12.78 | 74,631 | -0.41(-3.11%) |
May 30, 2023 | 12.45 | 13.30 | 12.37 | 13.19 | 44,190 | +1.06(+8.73%) |
May 26, 2023 | 11.69 | 12.32 | 11.68 | 12.13 | 42,336 | +0.40(+3.37%) |
May 25, 2023 | 11.22 | 11.84 | 11.22 | 11.73 | 29,022 | +0.29(+2.54%) |
May 24, 2023 | 11.28 | 11.45 | 11.07 | 11.44 | 37,869 | +0.16(+1.46%) |
May 23, 2023 | 11.31 | 11.47 | 11.15 | 11.28 | 72,798 | +0.11(+0.99%) |
May 22, 2023 | 11.38 | 11.38 | 11.15 | 11.17 | 36,989 | -0.02(-0.22%) |
May 19, 2023 | 11.36 | 11.36 | 11.07 | 11.19 | 30,776 | -0.01(-0.07%) |
May 18, 2023 | 10.26 | 11.43 | 10.00 | 11.20 | 34,514 | +0.95(+9.31%) |
May 17, 2023 | 8.896 | 10.48 | 8.896 | 10.24 | 22,952 | +1.32(+14.75%) |
May 16, 2023 | 8.605 | 9.081 | 8.088 | 8.928 | 52,481 | +0.38(+4.39%) |
May 15, 2023 | 8.605 | 8.888 | 8.492 | 8.553 | 21,843 | +0.07(+0.82%) |
May 12, 2023 | 10.43 | 10.50 | 8.383 | 8.484 | 41,523 | -1.98(-18.92%) |
May 11, 2023 | 11.24 | 11.24 | 10.41 | 10.46 | 30,986 | -0.74(-6.63%) |
May 10, 2023 | 11.21 | 11.25 | 11.20 | 11.21 | 17,193 | -0.02(-0.22%) |
May 09, 2023 | 11.23 | 11.25 | 11.15 | 11.23 | 18,906 | +0.04(+0.36%) |
May 08, 2023 | 11.23 | 11.23 | 11.12 | 11.19 | 2,352 | -0.04(-0.36%) |
May 05, 2023 | 11.12 | 11.23 | 11.12 | 11.23 | 8,115 | +0.02(+0.14%) |
May 04, 2023 | 11.34 | 11.42 | 11.13 | 11.21 | 18,148 | -0.14(-1.21%) |
May 03, 2023 | 11.32 | 11.76 | 11.31 | 11.35 | 15,650 | +0.04(+0.36%) |
May 02, 2023 | 11.55 | 11.68 | 11.31 | 11.31 | 16,135 | -0.37(-3.19%) |
May 01, 2023 | 11.72 | 11.93 | 11.63 | 11.68 | 4,596 | -0.11(-0.95%) |
Apr 28, 2023 | 11.68 | 11.96 | 11.54 | 11.80 | 118,061 | +0.12(+1.04%) |
Apr 27, 2023 | 11.87 | 11.87 | 11.51 | 11.68 | 34,652 | +0.04(+0.37%) |
Apr 26, 2023 | 11.73 | 11.78 | 11.55 | 11.63 | 26,335 | -0.06(-0.54%) |
Apr 25, 2023 | 11.75 | 11.79 | 11.55 | 11.70 | 18,237 | -0.09(-0.74%) |
Apr 24, 2023 | 11.62 | 11.79 | 11.55 | 11.78 | 12,778 | +0.18(+1.58%) |
Apr 21, 2023 | 11.87 | 11.87 | 11.56 | 11.60 | 13,047 | -0.27(-2.28%) |
Apr 20, 2023 | 11.79 | 11.95 | 11.55 | 11.87 | 269,429 | +0.32(+2.76%) |
Apr 19, 2023 | 11.35 | 11.83 | 11.35 | 11.55 | 8,787 | +0.21(+1.83%) |
Apr 18, 2023 | 11.45 | 11.69 | 11.31 | 11.35 | 17,036 | -0.05(-0.42%) |
Apr 17, 2023 | 11.45 | 11.89 | 11.34 | 11.39 | 27,501 | +0.08(+0.70%) |
Apr 14, 2023 | 11.55 | 11.59 | 11.31 | 11.31 | 6,012 | -0.24(-2.07%) |
Apr 13, 2023 | 11.34 | 11.55 | 11.34 | 11.55 | 6,333 | +0.05(+0.42%) |
Apr 12, 2023 | 11.36 | 11.58 | 11.23 | 11.50 | 6,156 | +0.04(+0.35%) |
Apr 11, 2023 | 11.57 | 11.70 | 11.27 | 11.46 | 15,922 | -0.14(-1.24%) |
Apr 10, 2023 | 11.94 | 11.94 | 11.54 | 11.61 | 14,448 | -0.18(-1.55%) |
Apr 06, 2023 | 10.71 | 11.85 | 10.48 | 11.79 | 24,364 | +1.43(+13.76%) |
Apr 05, 2023 | 11.01 | 11.06 | 10.16 | 10.37 | 31,688 | -0.63(-5.72%) |
Apr 04, 2023 | 12.14 | 12.27 | 10.80 | 10.99 | 58,728 | -1.23(-10.07%) |
Apr 03, 2023 | 12.56 | 12.56 | 12.00 | 12.23 | 25,040 | -0.35(-2.76%) |
Mar 31, 2023 | 12.44 | 12.57 | 11.55 | 12.57 | 85,789 | -0.01(-0.06%) |
Mar 30, 2023 | 12.58 | 12.59 | 12.47 | 12.58 | 16,510 | +0.15(+1.24%) |
Mar 29, 2023 | 12.33 | 12.43 | 12.32 | 12.43 | 16,603 | +0.10(+0.83%) |
Mar 28, 2023 | 12.10 | 12.43 | 12.06 | 12.32 | 14,901 | +0.22(+1.82%) |
Mar 27, 2023 | 11.91 | 12.10 | 11.88 | 12.10 | 10,756 | +0.22(+1.85%) |
Mar 24, 2023 | 12.31 | 12.43 | 11.80 | 11.88 | 20,322 | -0.54(-4.37%) |
Mar 23, 2023 | 12.39 | 12.47 | 12.31 | 12.43 | 12,123 | -0.01(-0.06%) |
Mar 22, 2023 | 12.47 | 12.54 | 12.36 | 12.43 | 19,479 | -0.04(-0.32%) |
Mar 21, 2023 | 12.46 | 12.57 | 12.32 | 12.47 | 14,277 | +0.02(+0.13%) |
Mar 20, 2023 | 12.56 | 12.56 | 12.19 | 12.46 | 21,727 | -0.05(-0.38%) |
Mar 17, 2023 | 12.58 | 12.64 | 12.39 | 12.51 | 15,790 | +0.14(+1.15%) |
Mar 16, 2023 | 12.47 | 12.70 | 12.12 | 12.36 | 42,931 | -0.22(-1.75%) |
Mar 15, 2023 | 12.72 | 12.73 | 11.65 | 12.58 | 26,967 | +0.00(+0.00%) |
Mar 14, 2023 | 12.78 | 13.10 | 12.27 | 12.58 | 18,284 | -0.16(-1.23%) |
Mar 13, 2023 | 12.88 | 12.88 | 12.58 | 12.74 | 25,305 | -0.01(-0.06%) |
Mar 10, 2023 | 13.33 | 13.68 | 12.66 | 12.75 | 189,635 | -0.53(-4.03%) |
Mar 09, 2023 | 12.83 | 13.28 | 12.66 | 13.28 | 47,749 | +0.54(+4.26%) |
Mar 08, 2023 | 12.98 | 13.09 | 12.58 | 12.74 | 29,572 | -0.30(-2.29%) |
Mar 07, 2023 | 13.63 | 13.63 | 13.02 | 13.04 | 23,424 | -0.42(-3.14%) |
Mar 06, 2023 | 13.76 | 14.06 | 13.46 | 13.46 | 21,965 | -0.43(-3.07%) |
Mar 03, 2023 | 14.05 | 14.09 | 13.01 | 13.89 | 46,699 | -0.17(-1.23%) |
Mar 02, 2023 | 14.38 | 14.50 | 13.76 | 14.06 | 17,020 | -0.25(-1.76%) |
Mar 01, 2023 | 14.02 | 14.94 | 14.02 | 14.31 | 28,808 | +0.50(+3.59%) |
Feb 28, 2023 | 13.59 | 14.14 | 13.37 | 13.82 | 20,680 | +0.46(+3.41%) |
Feb 27, 2023 | 12.85 | 13.37 | 12.85 | 13.36 | 38,114 | +0.70(+5.55%) |
Feb 24, 2023 | 14.33 | 14.33 | 12.36 | 12.66 | 434,212 | -1.79(-12.37%) |
Feb 23, 2023 | 15.27 | 15.29 | 14.38 | 14.45 | 37,776 | -0.72(-4.76%) |
Feb 22, 2023 | 15.42 | 15.42 | 15.17 | 15.17 | 16,027 | -0.19(-1.21%) |
Feb 21, 2023 | 15.48 | 15.53 | 15.16 | 15.36 | 26,742 | -0.13(-0.83%) |
Feb 17, 2023 | 15.51 | 15.53 | 15.46 | 15.48 | 15,952 | -0.00(-0.03%) |
Feb 16, 2023 | 15.49 | 15.51 | 15.46 | 15.49 | 13,591 | +0.00(+0.00%) |
Feb 15, 2023 | 15.46 | 15.50 | 15.42 | 15.49 | 13,889 | +0.03(+0.20%) |
Feb 14, 2023 | 15.38 | 15.51 | 15.35 | 15.46 | 23,753 | +0.04(+0.25%) |
Feb 13, 2023 | 15.51 | 15.51 | 15.35 | 15.42 | 12,258 | -0.03(-0.22%) |
Feb 10, 2023 | 15.53 | 15.56 | 15.18 | 15.45 | 14,722 | -0.14(-0.87%) |
Feb 09, 2023 | 15.56 | 15.76 | 15.53 | 15.59 | 4,941 | -0.01(-0.04%) |
Feb 08, 2023 | 15.79 | 15.84 | 15.53 | 15.59 | 35,426 | -0.28(-1.79%) |
Feb 07, 2023 | 15.84 | 15.91 | 15.60 | 15.88 | 16,579 | +0.01(+0.05%) |
Feb 06, 2023 | 16.10 | 16.10 | 15.86 | 15.87 | 26,082 | -0.12(-0.73%) |
Feb 03, 2023 | 16.11 | 16.12 | 15.92 | 15.98 | 16,199 | -0.08(-0.51%) |
Feb 02, 2023 | 16.13 | 16.19 | 16.05 | 16.07 | 26,995 | -0.08(-0.50%) |
Feb 01, 2023 | 16.12 | 16.15 | 16.04 | 16.15 | 21,982 | +0.04(+0.24%) |
Jan 31, 2023 | 16.15 | 16.15 | 16.04 | 16.11 | 8,824 | -0.03(-0.19%) |
Jan 30, 2023 | 16.19 | 16.21 | 16.09 | 16.14 | 5,210 | +0.08(+0.50%) |
Jan 27, 2023 | 16.04 | 16.14 | 15.92 | 16.06 | 20,168 | -0.01(-0.05%) |
Jan 26, 2023 | 16.16 | 16.24 | 15.91 | 16.07 | 17,575 | -0.05(-0.29%) |
Jan 25, 2023 | 15.94 | 16.42 | 15.71 | 16.11 | 29,666 | +0.31(+1.95%) |
Jan 24, 2023 | 15.61 | 15.81 | 15.38 | 15.81 | 221,489 | +0.20(+1.28%) |
Jan 23, 2023 | 15.74 | 15.77 | 15.57 | 15.61 | 22,092 | -0.08(-0.54%) |
Jan 20, 2023 | 15.65 | 15.75 | 15.57 | 15.69 | 14,419 | +0.04(+0.25%) |
Jan 19, 2023 | 15.77 | 15.85 | 15.65 | 15.65 | 10,964 | -0.08(-0.49%) |
Jan 18, 2023 | 15.81 | 15.95 | 15.73 | 15.73 | 9,582 | -0.04(-0.24%) |
Jan 17, 2023 | 15.73 | 15.86 | 15.73 | 15.77 | 14,370 | +0.05(+0.29%) |
Jan 13, 2023 | 15.77 | 15.77 | 15.69 | 15.72 | 13,183 | +0.06(+0.39%) |
Jan 12, 2023 | 15.81 | 15.86 | 15.66 | 15.66 | 15,461 | -0.11(-0.68%) |
Jan 11, 2023 | 15.84 | 15.84 | 15.54 | 15.77 | 9,851 | -0.05(-0.34%) |
Jan 10, 2023 | 15.81 | 16.00 | 15.78 | 15.82 | 4,142 | +0.20(+1.28%) |
Jan 09, 2023 | 16.15 | 16.15 | 15.52 | 15.62 | 47,298 | -0.54(-3.37%) |
Jan 06, 2023 | 16.54 | 16.60 | 16.07 | 16.17 | 59,734 | -0.37(-2.24%) |
Jan 05, 2023 | 16.84 | 16.86 | 16.50 | 16.54 | 40,300 | -0.35(-2.05%) |
Jan 04, 2023 | 16.97 | 17.18 | 16.77 | 16.88 | 9,915 | +0.12(+0.69%) |