Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.360 | 4.450 | 4.450 | 4.460 | 4,000,826 | +0.13(+3.00%) |
Mar 27, 2024 | 4.100 | 4.345 | 4.090 | 4.330 | 3,222,786 | +0.20(+4.84%) |
Mar 26, 2024 | 4.050 | 4.180 | 4.030 | 4.130 | 3,263,493 | +0.13(+3.25%) |
Mar 25, 2024 | 4.080 | 4.100 | 3.960 | 4.000 | 4,048,842 | -0.03(-0.74%) |
Mar 22, 2024 | 4.060 | 4.140 | 4.020 | 4.030 | 4,161,841 | -0.01(-0.25%) |
Mar 21, 2024 | 4.100 | 4.200 | 4.030 | 4.040 | 3,070,577 | -0.08(-1.94%) |
Mar 20, 2024 | 4.000 | 4.180 | 3.940 | 4.120 | 2,674,534 | +0.10(+2.49%) |
Mar 19, 2024 | 4.000 | 4.140 | 3.970 | 4.020 | 3,202,496 | +0.00(+0.00%) |
Mar 18, 2024 | 3.960 | 4.070 | 3.905 | 4.020 | 3,620,951 | +0.04(+1.01%) |
Mar 15, 2024 | 4.060 | 4.160 | 3.965 | 3.980 | 10,190,973 | -0.12(-2.93%) |
Mar 14, 2024 | 4.160 | 4.195 | 4.090 | 4.100 | 3,245,783 | -0.08(-1.91%) |
Mar 13, 2024 | 4.200 | 4.275 | 4.110 | 4.180 | 4,200,130 | +0.06(+1.46%) |
Mar 12, 2024 | 4.260 | 4.260 | 4.085 | 4.120 | 5,072,353 | -0.24(-5.50%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.240 | 4.360 | 4,215,436 | +0.06(+1.40%) |
Mar 08, 2024 | 4.490 | 4.510 | 4.290 | 4.300 | 5,318,014 | -0.18(-4.02%) |
Mar 07, 2024 | 4.430 | 4.530 | 4.270 | 4.480 | 4,200,792 | +0.10(+2.28%) |
Mar 06, 2024 | 4.200 | 4.440 | 4.190 | 4.380 | 3,992,122 | +0.18(+4.41%) |
Mar 05, 2024 | 4.220 | 4.350 | 4.150 | 4.195 | 5,344,263 | +0.00(+0.12%) |
Mar 04, 2024 | 4.330 | 4.360 | 4.120 | 4.190 | 5,661,936 | -0.07(-1.64%) |
Mar 01, 2024 | 4.330 | 4.350 | 4.190 | 4.260 | 4,040,594 | -0.04(-0.93%) |
Feb 29, 2024 | 4.340 | 4.495 | 4.240 | 4.300 | 5,484,489 | +0.01(+0.23%) |
Feb 28, 2024 | 4.500 | 4.610 | 4.280 | 4.290 | 5,313,273 | -0.37(-7.94%) |
Feb 27, 2024 | 4.680 | 4.740 | 4.585 | 4.660 | 4,370,420 | -0.02(-0.43%) |
Feb 26, 2024 | 4.580 | 4.690 | 4.480 | 4.680 | 3,433,768 | +0.05(+1.08%) |
Feb 23, 2024 | 4.370 | 4.650 | 4.320 | 4.630 | 4,304,014 | +0.26(+5.95%) |
Feb 22, 2024 | 4.390 | 4.450 | 4.260 | 4.370 | 5,111,772 | -0.14(-3.10%) |
Feb 21, 2024 | 4.560 | 4.650 | 4.420 | 4.510 | 5,113,554 | -0.11(-2.38%) |
Feb 20, 2024 | 4.370 | 4.680 | 4.280 | 4.620 | 7,845,348 | -0.29(-5.91%) |
Feb 16, 2024 | 4.890 | 4.960 | 4.760 | 4.910 | 6,386,088 | +0.08(+1.66%) |
Feb 15, 2024 | 4.470 | 4.880 | 4.310 | 4.830 | 15,173,217 | +0.36(+8.05%) |
Feb 14, 2024 | 4.420 | 4.580 | 4.160 | 4.470 | 22,638,144 | -0.03(-0.67%) |
Feb 13, 2024 | 8.250 | 8.300 | 3.760 | 4.500 | 67,219,736 | -5.22(-53.70%) |
Feb 12, 2024 | 9.530 | 9.820 | 9.500 | 9.720 | 2,182,926 | +0.17(+1.78%) |
Feb 09, 2024 | 9.360 | 9.620 | 9.320 | 9.550 | 2,242,008 | +0.14(+1.49%) |
Feb 08, 2024 | 9.320 | 9.630 | 9.320 | 9.410 | 1,849,288 | +0.03(+0.32%) |
Feb 07, 2024 | 9.430 | 9.570 | 9.360 | 9.380 | 1,645,564 | -0.07(-0.74%) |
Feb 06, 2024 | 9.360 | 9.515 | 9.285 | 9.450 | 989,013 | +0.13(+1.39%) |
Feb 05, 2024 | 9.350 | 9.430 | 9.250 | 9.320 | 1,716,925 | -0.22(-2.31%) |
Feb 02, 2024 | 9.640 | 9.640 | 9.425 | 9.540 | 1,537,661 | -0.30(-3.05%) |
Feb 01, 2024 | 9.460 | 9.850 | 9.440 | 9.840 | 2,635,522 | +0.41(+4.35%) |
Jan 31, 2024 | 9.540 | 9.710 | 9.410 | 9.430 | 2,845,008 | -0.09(-0.95%) |
Jan 30, 2024 | 9.570 | 9.640 | 9.460 | 9.520 | 2,207,540 | +0.02(+0.21%) |
Jan 29, 2024 | 9.520 | 9.575 | 9.335 | 9.500 | 2,345,392 | +0.05(+0.53%) |
Jan 26, 2024 | 9.670 | 9.690 | 9.430 | 9.450 | 1,903,831 | -0.19(-1.97%) |
Jan 25, 2024 | 9.630 | 9.660 | 9.420 | 9.640 | 3,340,883 | +0.11(+1.15%) |
Jan 24, 2024 | 9.960 | 9.989 | 9.510 | 9.530 | 2,389,606 | -0.26(-2.66%) |
Jan 23, 2024 | 9.750 | 9.890 | 9.710 | 9.790 | 2,027,700 | +0.07(+0.72%) |
Jan 22, 2024 | 9.660 | 9.760 | 9.570 | 9.720 | 2,569,351 | -0.08(-0.82%) |
Jan 19, 2024 | 9.950 | 9.950 | 9.775 | 9.800 | 1,720,988 | -0.13(-1.31%) |
Jan 18, 2024 | 10.02 | 10.04 | 9.895 | 9.930 | 1,460,927 | -0.06(-0.60%) |
Jan 17, 2024 | 10.03 | 10.11 | 9.920 | 9.990 | 1,649,403 | -0.19(-1.87%) |
Jan 16, 2024 | 10.20 | 10.24 | 10.04 | 10.18 | 2,365,693 | -0.15(-1.45%) |
Jan 12, 2024 | 10.56 | 10.63 | 10.26 | 10.33 | 2,462,734 | +0.07(+0.68%) |
Jan 11, 2024 | 10.30 | 10.32 | 10.16 | 10.26 | 1,947,308 | -0.03(-0.29%) |
Jan 10, 2024 | 10.33 | 10.37 | 10.17 | 10.29 | 1,308,559 | -0.09(-0.87%) |
Jan 09, 2024 | 10.41 | 10.50 | 10.28 | 10.38 | 2,038,324 | -0.07(-0.67%) |
Jan 08, 2024 | 10.41 | 10.61 | 10.20 | 10.45 | 2,258,111 | -0.09(-0.85%) |
Jan 05, 2024 | 10.59 | 10.66 | 10.44 | 10.54 | 2,454,880 | -0.02(-0.19%) |
Jan 04, 2024 | 10.60 | 10.63 | 10.44 | 10.56 | 3,318,940 | -0.04(-0.38%) |
Jan 03, 2024 | 10.46 | 10.70 | 10.43 | 10.60 | 3,197,276 | -0.05(-0.47%) |
Jan 02, 2024 | 10.80 | 10.80 | 10.62 | 10.65 | 2,498,822 | -0.11(-1.02%) |
Dec 29, 2023 | 10.72 | 10.81 | 10.57 | 10.76 | 2,068,507 | -0.06(-0.55%) |
Dec 28, 2023 | 10.96 | 11.02 | 10.79 | 10.82 | 1,566,224 | -0.20(-1.81%) |
Dec 27, 2023 | 11.04 | 11.15 | 10.96 | 11.02 | 1,150,361 | -0.01(-0.09%) |
Dec 26, 2023 | 11.13 | 11.17 | 10.94 | 11.03 | 864,357 | -0.01(-0.09%) |
Dec 22, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 2,296,568 | +0.06(+0.55%) |
Dec 21, 2023 | 10.95 | 11.06 | 10.94 | 10.98 | 1,851,121 | +0.14(+1.29%) |
Dec 20, 2023 | 11.18 | 11.27 | 10.84 | 10.84 | 2,787,054 | -0.34(-3.04%) |
Dec 19, 2023 | 10.87 | 11.36 | 10.87 | 11.18 | 6,459,828 | +0.31(+2.85%) |
Dec 18, 2023 | 10.81 | 10.92 | 10.73 | 10.87 | 1,972,784 | +0.09(+0.83%) |
Dec 15, 2023 | 10.59 | 10.93 | 10.54 | 10.78 | 4,780,882 | +0.21(+1.99%) |
Dec 14, 2023 | 10.98 | 11.02 | 10.34 | 10.57 | 6,600,066 | -0.27(-2.49%) |
Dec 13, 2023 | 10.51 | 10.84 | 10.38 | 10.84 | 6,237,613 | +0.31(+2.94%) |
Dec 12, 2023 | 10.78 | 10.81 | 10.52 | 10.53 | 2,197,277 | -0.27(-2.50%) |
Dec 11, 2023 | 11.07 | 11.07 | 10.75 | 10.80 | 3,798,724 | -0.43(-3.83%) |
Dec 08, 2023 | 11.26 | 11.37 | 10.98 | 11.23 | 2,640,780 | -0.17(-1.49%) |
Dec 07, 2023 | 11.44 | 11.52 | 11.31 | 11.40 | 1,197,999 | +0.01(+0.09%) |
Dec 06, 2023 | 11.64 | 11.64 | 11.36 | 11.39 | 1,396,311 | -0.03(-0.26%) |
Dec 05, 2023 | 11.51 | 11.65 | 11.38 | 11.42 | 1,543,600 | -0.23(-1.97%) |
Dec 04, 2023 | 11.72 | 11.91 | 11.58 | 11.65 | 1,976,155 | -0.34(-2.84%) |
Dec 01, 2023 | 11.75 | 12.04 | 11.68 | 11.99 | 1,647,265 | +0.19(+1.61%) |
Nov 30, 2023 | 11.90 | 11.96 | 11.56 | 11.80 | 1,551,571 | -0.03(-0.25%) |
Nov 29, 2023 | 11.72 | 11.86 | 11.66 | 11.83 | 1,782,633 | -0.02(-0.17%) |
Nov 28, 2023 | 11.57 | 12.01 | 11.37 | 11.85 | 2,760,193 | +0.43(+3.77%) |
Nov 27, 2023 | 11.42 | 11.58 | 11.24 | 11.42 | 1,841,349 | +0.10(+0.88%) |
Nov 24, 2023 | 11.31 | 11.40 | 11.24 | 11.32 | 1,029,142 | +0.06(+0.53%) |
Nov 22, 2023 | 11.38 | 11.43 | 11.23 | 11.26 | 1,527,301 | -0.08(-0.71%) |
Nov 21, 2023 | 11.38 | 11.66 | 11.32 | 11.34 | 2,632,694 | +0.12(+1.07%) |
Nov 20, 2023 | 11.33 | 11.47 | 11.04 | 11.22 | 5,149,989 | -0.43(-3.69%) |
Nov 17, 2023 | 11.81 | 11.86 | 11.58 | 11.65 | 1,716,186 | -0.06(-0.51%) |
Nov 16, 2023 | 11.78 | 12.00 | 11.66 | 11.71 | 2,811,700 | +0.05(+0.43%) |
Nov 15, 2023 | 11.99 | 11.99 | 11.59 | 11.66 | 1,538,887 | -0.23(-1.93%) |
Nov 14, 2023 | 11.69 | 12.01 | 11.62 | 11.89 | 1,537,984 | +0.50(+4.39%) |
Nov 13, 2023 | 11.66 | 11.69 | 11.35 | 11.39 | 1,130,533 | -0.30(-2.57%) |
Nov 10, 2023 | 11.62 | 11.72 | 11.41 | 11.69 | 735,410 | +0.09(+0.75%) |
Nov 09, 2023 | 11.79 | 12.01 | 11.56 | 11.60 | 3,613,853 | -0.19(-1.59%) |
Nov 08, 2023 | 11.83 | 11.97 | 11.68 | 11.79 | 979,814 | -0.15(-1.24%) |
Nov 07, 2023 | 12.06 | 12.14 | 11.70 | 11.94 | 1,270,932 | -0.34(-2.73%) |
Nov 06, 2023 | 12.06 | 12.45 | 12.03 | 12.27 | 2,057,697 | +0.20(+1.63%) |
Nov 03, 2023 | 11.51 | 12.25 | 11.45 | 12.08 | 2,878,079 | +0.69(+6.06%) |
Nov 02, 2023 | 11.83 | 11.83 | 10.98 | 11.39 | 3,707,479 | -0.21(-1.79%) |
Nov 01, 2023 | 13.68 | 13.86 | 11.29 | 11.59 | 4,754,576 | -2.09(-15.27%) |
Oct 31, 2023 | 13.91 | 14.04 | 13.50 | 13.68 | 2,087,698 | -0.27(-1.91%) |
Oct 30, 2023 | 14.04 | 14.12 | 13.83 | 13.95 | 1,135,028 | +0.01(+0.07%) |
Oct 27, 2023 | 13.68 | 13.97 | 13.43 | 13.94 | 1,529,817 | +0.29(+2.09%) |
Oct 26, 2023 | 13.90 | 14.01 | 13.33 | 13.65 | 1,361,458 | -0.29(-2.05%) |
Oct 25, 2023 | 14.04 | 14.32 | 13.94 | 13.94 | 983,114 | -0.25(-1.74%) |
Oct 24, 2023 | 14.03 | 14.27 | 13.97 | 14.19 | 924,954 | +0.07(+0.49%) |
Oct 23, 2023 | 13.82 | 14.24 | 13.59 | 14.12 | 1,308,996 | +0.18(+1.27%) |
Oct 20, 2023 | 13.97 | 14.26 | 13.88 | 13.94 | 1,188,498 | +0.01(+0.07%) |
Oct 19, 2023 | 13.77 | 14.00 | 13.67 | 13.93 | 1,256,828 | +0.16(+1.15%) |
Oct 18, 2023 | 13.87 | 14.08 | 13.66 | 13.77 | 1,356,639 | +0.06(+0.43%) |
Oct 17, 2023 | 13.48 | 13.75 | 13.44 | 13.71 | 809,635 | +0.25(+1.83%) |
Oct 16, 2023 | 13.42 | 13.69 | 13.41 | 13.47 | 980,413 | -0.07(-0.51%) |
Oct 13, 2023 | 13.08 | 13.56 | 13.04 | 13.54 | 1,208,579 | +0.75(+5.86%) |
Oct 12, 2023 | 12.99 | 13.11 | 12.73 | 12.79 | 1,114,372 | -0.28(-2.11%) |
Oct 11, 2023 | 13.04 | 13.06 | 12.83 | 13.06 | 720,094 | +0.18(+1.38%) |
Oct 10, 2023 | 12.87 | 12.94 | 12.75 | 12.88 | 1,032,982 | +0.07(+0.54%) |
Oct 09, 2023 | 12.71 | 12.87 | 12.68 | 12.82 | 1,242,689 | +0.26(+2.04%) |
Oct 06, 2023 | 12.43 | 12.68 | 12.43 | 12.56 | 1,264,992 | +0.11(+0.87%) |
Oct 05, 2023 | 12.37 | 12.51 | 12.27 | 12.45 | 1,401,125 | +0.05(+0.40%) |
Oct 04, 2023 | 12.61 | 12.61 | 12.29 | 12.40 | 788,563 | -0.14(-1.10%) |
Oct 03, 2023 | 12.57 | 12.61 | 12.31 | 12.54 | 1,159,849 | -0.09(-0.70%) |
Oct 02, 2023 | 12.89 | 12.99 | 12.55 | 12.63 | 1,153,623 | -0.47(-3.61%) |
Sep 29, 2023 | 13.32 | 13.40 | 12.96 | 13.10 | 889,042 | +0.01(+0.07%) |
Sep 28, 2023 | 12.92 | 13.13 | 12.83 | 13.09 | 928,385 | +0.17(+1.30%) |
Sep 27, 2023 | 13.22 | 13.23 | 12.83 | 12.92 | 839,831 | -0.36(-2.74%) |
Sep 26, 2023 | 14.03 | 14.08 | 13.26 | 13.29 | 1,422,766 | -0.87(-6.13%) |
Sep 25, 2023 | 14.26 | 14.19 | 14.02 | 14.16 | 768,513 | -0.11(-0.76%) |
Sep 22, 2023 | 14.36 | 14.45 | 14.27 | 14.27 | 618,469 | +0.01(+0.07%) |
Sep 21, 2023 | 14.38 | 14.52 | 14.22 | 14.26 | 1,116,085 | -0.42(-2.89%) |
Sep 20, 2023 | 14.71 | 14.85 | 14.66 | 14.68 | 626,679 | +0.03(+0.20%) |
Sep 19, 2023 | 14.90 | 14.94 | 14.65 | 14.65 | 754,888 | -0.19(-1.26%) |
Sep 18, 2023 | 14.87 | 14.90 | 14.62 | 14.84 | 751,161 | +0.03(+0.20%) |
Sep 15, 2023 | 14.82 | 15.02 | 14.72 | 14.81 | 1,733,293 | +0.15(+1.01%) |
Sep 14, 2023 | 14.60 | 14.85 | 14.56 | 14.66 | 678,570 | +0.13(+0.88%) |
Sep 13, 2023 | 14.68 | 14.75 | 14.45 | 14.53 | 438,579 | -0.11(-0.74%) |
Sep 12, 2023 | 14.49 | 14.83 | 14.45 | 14.64 | 511,167 | +0.09(+0.61%) |
Sep 11, 2023 | 14.42 | 14.71 | 14.42 | 14.55 | 552,704 | +0.29(+2.00%) |
Sep 08, 2023 | 14.24 | 14.54 | 14.20 | 14.27 | 464,905 | +0.05(+0.35%) |
Sep 07, 2023 | 14.19 | 14.28 | 14.17 | 14.22 | 993,732 | +0.06(+0.42%) |
Sep 06, 2023 | 14.20 | 14.31 | 14.12 | 14.16 | 520,882 | -0.08(-0.55%) |
Sep 05, 2023 | 14.41 | 14.57 | 14.18 | 14.24 | 693,897 | -0.33(-2.23%) |
Sep 01, 2023 | 14.85 | 14.91 | 14.55 | 14.56 | 640,912 | -0.08(-0.54%) |
Aug 31, 2023 | 14.86 | 14.89 | 14.55 | 14.64 | 644,194 | -0.21(-1.39%) |
Aug 30, 2023 | 14.82 | 15.05 | 14.79 | 14.85 | 565,268 | +0.05(+0.33%) |
Aug 29, 2023 | 14.62 | 14.85 | 14.58 | 14.80 | 837,282 | +0.11(+0.74%) |
Aug 28, 2023 | 14.44 | 14.72 | 14.39 | 14.69 | 754,198 | +0.39(+2.76%) |
Aug 25, 2023 | 14.43 | 14.53 | 14.05 | 14.29 | 738,098 | -0.21(-1.43%) |
Aug 24, 2023 | 14.65 | 14.73 | 14.40 | 14.50 | 932,417 | -0.21(-1.41%) |
Aug 23, 2023 | 14.29 | 14.79 | 14.20 | 14.71 | 1,743,913 | +0.58(+4.12%) |
Aug 22, 2023 | 13.98 | 14.13 | 13.84 | 14.13 | 758,271 | +0.14(+0.99%) |
Aug 21, 2023 | 13.96 | 14.05 | 13.80 | 13.99 | 880,393 | +0.06(+0.42%) |
Aug 18, 2023 | 14.11 | 14.12 | 13.88 | 13.93 | 998,541 | -0.21(-1.46%) |
Aug 17, 2023 | 14.32 | 14.35 | 14.06 | 14.14 | 1,126,601 | -0.09(-0.62%) |
Aug 16, 2023 | 14.25 | 14.41 | 14.17 | 14.23 | 858,659 | -0.05(-0.35%) |
Aug 15, 2023 | 14.54 | 14.69 | 14.26 | 14.27 | 952,615 | -0.37(-2.56%) |
Aug 14, 2023 | 14.66 | 14.82 | 14.50 | 14.65 | 754,738 | -0.14(-0.93%) |
Aug 11, 2023 | 14.47 | 14.84 | 14.36 | 14.79 | 1,027,299 | +0.34(+2.32%) |
Aug 10, 2023 | 14.43 | 14.51 | 14.13 | 14.45 | 1,086,855 | +0.18(+1.24%) |
Aug 09, 2023 | 14.20 | 14.36 | 14.08 | 14.28 | 943,237 | +0.07(+0.48%) |
Aug 08, 2023 | 14.05 | 14.28 | 13.97 | 14.21 | 864,715 | -0.05(-0.34%) |
Aug 07, 2023 | 14.27 | 14.32 | 13.99 | 14.26 | 889,264 | -0.06(-0.41%) |
Aug 04, 2023 | 14.08 | 14.43 | 13.99 | 14.31 | 1,299,914 | +0.26(+1.89%) |
Aug 03, 2023 | 14.13 | 14.44 | 13.84 | 14.05 | 1,399,154 | -0.10(-0.69%) |
Aug 02, 2023 | 14.54 | 14.54 | 13.81 | 14.15 | 1,642,454 | +0.18(+1.26%) |
Aug 01, 2023 | 14.03 | 14.21 | 13.86 | 13.97 | 1,918,073 | -0.31(-2.20%) |
Jul 31, 2023 | 14.08 | 14.47 | 14.08 | 14.29 | 1,298,687 | +0.26(+1.89%) |
Jul 28, 2023 | 14.08 | 14.15 | 13.94 | 14.02 | 1,519,508 | +0.13(+0.92%) |
Jul 27, 2023 | 14.32 | 14.34 | 13.88 | 13.89 | 1,798,168 | -0.58(-4.00%) |
Jul 26, 2023 | 14.35 | 14.56 | 14.35 | 14.47 | 1,043,565 | +0.02(+0.14%) |
Jul 25, 2023 | 14.42 | 14.52 | 14.27 | 14.45 | 1,401,338 | +0.03(+0.20%) |
Jul 24, 2023 | 14.47 | 14.53 | 14.27 | 14.42 | 687,855 | -0.05(-0.34%) |
Jul 21, 2023 | 14.39 | 14.50 | 14.36 | 14.47 | 801,024 | -0.01(-0.07%) |
Jul 20, 2023 | 14.68 | 14.72 | 14.43 | 14.48 | 829,164 | -0.23(-1.53%) |
Jul 19, 2023 | 14.60 | 14.74 | 14.54 | 14.71 | 794,019 | +0.13(+0.87%) |
Jul 18, 2023 | 14.56 | 14.74 | 14.46 | 14.58 | 1,329,409 | +0.17(+1.16%) |
Jul 17, 2023 | 14.29 | 14.46 | 14.23 | 14.41 | 694,754 | +0.01(+0.07%) |
Jul 14, 2023 | 14.39 | 14.57 | 14.19 | 14.40 | 1,185,467 | +0.07(+0.48%) |
Jul 13, 2023 | 14.40 | 14.50 | 14.26 | 14.33 | 937,415 | -0.08(-0.54%) |
Jul 12, 2023 | 14.12 | 14.53 | 14.03 | 14.41 | 1,401,027 | +0.61(+4.41%) |
Jul 11, 2023 | 13.92 | 13.94 | 13.72 | 13.80 | 708,245 | -0.02(-0.14%) |
Jul 10, 2023 | 13.45 | 13.89 | 13.32 | 13.82 | 1,359,017 | +0.29(+2.18%) |
Jul 07, 2023 | 13.55 | 13.79 | 13.49 | 13.53 | 948,421 | +0.10(+0.73%) |
Jul 06, 2023 | 13.61 | 13.61 | 13.27 | 13.43 | 1,224,842 | -0.27(-2.00%) |
Jul 05, 2023 | 14.13 | 14.17 | 13.69 | 13.71 | 957,968 | -0.49(-3.45%) |
Jul 03, 2023 | 13.97 | 14.31 | 13.96 | 14.20 | 898,709 | +0.28(+2.04%) |
Jun 30, 2023 | 13.45 | 13.93 | 13.45 | 13.91 | 1,279,152 | +0.40(+2.98%) |
Jun 29, 2023 | 13.30 | 13.57 | 13.23 | 13.51 | 1,128,289 | +0.06(+0.44%) |
Jun 28, 2023 | 13.56 | 13.62 | 13.40 | 13.45 | 985,067 | -0.09(-0.65%) |
Jun 27, 2023 | 13.83 | 13.90 | 13.42 | 13.54 | 1,258,724 | -0.29(-2.13%) |
Jun 26, 2023 | 13.76 | 13.91 | 13.65 | 13.83 | 1,152,330 | +0.24(+1.73%) |
Jun 23, 2023 | 13.83 | 13.94 | 13.51 | 13.60 | 1,342,440 | -0.12(-0.86%) |
Jun 22, 2023 | 13.58 | 13.74 | 13.45 | 13.72 | 930,779 | +0.04(+0.29%) |
Jun 21, 2023 | 13.65 | 13.89 | 13.65 | 13.68 | 1,423,509 | -0.10(-0.71%) |
Jun 20, 2023 | 14.00 | 14.05 | 13.72 | 13.78 | 1,312,571 | -0.38(-2.70%) |
Jun 16, 2023 | 14.09 | 14.67 | 14.01 | 14.16 | 4,146,667 | +0.23(+1.62%) |
Jun 15, 2023 | 13.75 | 13.99 | 13.55 | 13.93 | 1,528,766 | +0.06(+0.42%) |
Jun 14, 2023 | 13.98 | 14.09 | 13.72 | 13.87 | 1,766,699 | +0.10(+0.71%) |
Jun 13, 2023 | 14.19 | 14.24 | 13.76 | 13.78 | 1,917,729 | -0.26(-1.82%) |
Jun 12, 2023 | 13.94 | 14.08 | 13.75 | 14.03 | 1,426,096 | +0.05(+0.35%) |
Jun 09, 2023 | 14.25 | 14.31 | 13.94 | 13.98 | 2,885,402 | -0.31(-2.20%) |
Jun 08, 2023 | 14.42 | 14.58 | 14.17 | 14.30 | 1,510,026 | +0.11(+0.76%) |
Jun 07, 2023 | 14.59 | 14.76 | 14.10 | 14.19 | 1,524,180 | -0.34(-2.36%) |
Jun 06, 2023 | 14.64 | 14.70 | 14.44 | 14.53 | 973,055 | -0.10(-0.67%) |
Jun 05, 2023 | 14.66 | 14.76 | 14.52 | 14.63 | 857,591 | -0.06(-0.40%) |
Jun 02, 2023 | 15.07 | 15.17 | 14.58 | 14.69 | 1,396,351 | -0.33(-2.22%) |
Jun 01, 2023 | 14.60 | 15.17 | 14.60 | 15.02 | 1,294,965 | +0.53(+3.66%) |
May 31, 2023 | 14.30 | 14.85 | 14.18 | 14.49 | 1,624,190 | +0.27(+1.93%) |
May 30, 2023 | 14.33 | 14.47 | 14.12 | 14.22 | 1,388,578 | -0.09(-0.62%) |
May 26, 2023 | 14.72 | 14.72 | 14.25 | 14.31 | 984,116 | -0.15(-1.02%) |
May 25, 2023 | 14.80 | 14.81 | 14.43 | 14.45 | 1,431,323 | -0.47(-3.16%) |
May 24, 2023 | 15.36 | 15.36 | 14.87 | 14.92 | 1,776,949 | -0.42(-2.75%) |
May 23, 2023 | 15.46 | 15.65 | 15.32 | 15.35 | 1,154,313 | -0.28(-1.82%) |
May 22, 2023 | 15.56 | 15.76 | 15.56 | 15.63 | 975,206 | +0.06(+0.38%) |
May 19, 2023 | 15.59 | 15.79 | 15.42 | 15.57 | 1,289,869 | +0.12(+0.76%) |
May 18, 2023 | 15.53 | 15.55 | 15.25 | 15.45 | 1,385,740 | -0.34(-2.17%) |
May 17, 2023 | 16.08 | 16.09 | 15.68 | 15.80 | 968,365 | -0.26(-1.59%) |
May 16, 2023 | 16.21 | 16.42 | 15.97 | 16.05 | 1,170,461 | -0.17(-1.03%) |
May 15, 2023 | 16.10 | 16.33 | 15.91 | 16.22 | 609,657 | +0.26(+1.60%) |
May 12, 2023 | 15.80 | 16.00 | 15.67 | 15.96 | 744,576 | +0.14(+0.87%) |
May 11, 2023 | 16.15 | 16.25 | 15.79 | 15.83 | 1,108,425 | -0.57(-3.46%) |
May 10, 2023 | 16.86 | 16.88 | 16.25 | 16.39 | 1,061,014 | -0.36(-2.16%) |
May 09, 2023 | 16.66 | 17.31 | 16.58 | 16.75 | 2,463,429 | +0.03(+0.18%) |
May 08, 2023 | 16.85 | 16.95 | 16.59 | 16.72 | 1,418,820 | -0.02(-0.12%) |
May 05, 2023 | 16.07 | 16.79 | 15.96 | 16.74 | 2,684,416 | +0.26(+1.60%) |
May 04, 2023 | 15.31 | 16.66 | 15.29 | 16.48 | 3,511,419 | +1.48(+9.83%) |
May 03, 2023 | 14.48 | 15.26 | 14.48 | 15.01 | 3,919,709 | +0.39(+2.67%) |
May 02, 2023 | 13.85 | 14.62 | 13.75 | 14.61 | 2,265,040 | +0.72(+5.20%) |
May 01, 2023 | 14.24 | 14.37 | 13.88 | 13.89 | 1,269,313 | -0.10(-0.70%) |
Apr 28, 2023 | 14.27 | 14.27 | 13.97 | 13.99 | 1,615,450 | -0.27(-1.92%) |
Apr 27, 2023 | 14.20 | 14.28 | 13.99 | 14.26 | 1,203,692 | +0.06(+0.41%) |
Apr 26, 2023 | 14.45 | 14.58 | 14.18 | 14.20 | 1,032,018 | -0.19(-1.29%) |
Apr 25, 2023 | 14.46 | 14.56 | 14.15 | 14.39 | 1,547,845 | -0.19(-1.27%) |
Apr 24, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,397,443 | +0.01(+0.07%) |
Apr 21, 2023 | 14.41 | 14.68 | 14.41 | 14.57 | 1,891,558 | -0.02(-0.13%) |
Apr 20, 2023 | 14.92 | 14.97 | 14.54 | 14.59 | 2,121,471 | -0.28(-1.91%) |
Apr 19, 2023 | 14.65 | 15.05 | 14.64 | 14.87 | 1,898,888 | -0.10(-0.65%) |
Apr 18, 2023 | 15.17 | 15.29 | 14.95 | 14.97 | 1,801,129 | -0.10(-0.65%) |
Apr 17, 2023 | 15.31 | 15.33 | 14.91 | 15.06 | 1,568,644 | -0.36(-2.34%) |
Apr 14, 2023 | 15.48 | 15.61 | 15.11 | 15.43 | 1,130,832 | -0.29(-1.86%) |
Apr 13, 2023 | 15.61 | 15.86 | 15.51 | 15.72 | 1,787,461 | +0.34(+2.22%) |
Apr 12, 2023 | 15.43 | 15.58 | 15.14 | 15.38 | 990,841 | +0.09(+0.58%) |
Apr 11, 2023 | 15.30 | 15.60 | 15.26 | 15.29 | 1,647,422 | +0.09(+0.58%) |
Apr 10, 2023 | 15.23 | 15.29 | 15.09 | 15.20 | 1,488,439 | -0.21(-1.39%) |
Apr 06, 2023 | 15.24 | 15.43 | 15.15 | 15.42 | 1,300,440 | +0.09(+0.57%) |
Apr 05, 2023 | 15.63 | 15.70 | 15.21 | 15.33 | 2,399,353 | -0.16(-1.01%) |
Apr 04, 2023 | 15.05 | 15.53 | 15.00 | 15.48 | 2,046,078 | +0.46(+3.06%) |