Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.817 | 7.943 | 7.769 | 7.817 | 862,119 | +0.07(+0.87%) |
Aug 30, 2023 | 7.807 | 7.836 | 7.682 | 7.749 | 1,463,714 | -0.09(-1.11%) |
Aug 29, 2023 | 7.894 | 7.894 | 7.740 | 7.836 | 960,514 | +0.04(+0.50%) |
Aug 28, 2023 | 7.730 | 7.932 | 7.701 | 7.798 | 1,506,413 | +0.12(+1.51%) |
Aug 25, 2023 | 7.846 | 8.001 | 7.672 | 7.682 | 1,494,829 | -0.11(-1.37%) |
Aug 24, 2023 | 7.923 | 7.981 | 7.643 | 7.788 | 1,048,400 | -0.23(-2.90%) |
Aug 23, 2023 | 7.740 | 8.069 | 7.701 | 8.020 | 1,517,197 | +0.19(+2.47%) |
Aug 22, 2023 | 7.836 | 8.098 | 7.754 | 7.827 | 1,113,243 | -0.15(-1.94%) |
Aug 21, 2023 | 7.981 | 8.175 | 7.778 | 7.981 | 1,593,949 | -0.07(-0.84%) |
Aug 18, 2023 | 7.904 | 8.233 | 7.875 | 8.049 | 1,134,659 | +0.15(+1.96%) |
Aug 17, 2023 | 7.894 | 8.185 | 7.822 | 7.894 | 1,510,679 | +0.06(+0.74%) |
Aug 16, 2023 | 7.827 | 8.310 | 7.807 | 7.836 | 1,499,808 | +0.00(+0.00%) |
Aug 15, 2023 | 7.952 | 8.204 | 7.773 | 7.836 | 1,433,298 | -0.30(-3.69%) |
Aug 14, 2023 | 8.397 | 8.543 | 7.662 | 8.136 | 2,647,746 | -0.39(-4.54%) |
Aug 11, 2023 | 8.233 | 8.755 | 7.894 | 8.523 | 3,671,037 | +0.04(+0.46%) |
Aug 10, 2023 | 8.871 | 9.462 | 8.465 | 8.485 | 6,568,011 | -2.93(-25.68%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.33 | 11.42 | 913,952 | -0.25(-2.16%) |
Aug 08, 2023 | 11.69 | 11.74 | 11.42 | 11.67 | 648,205 | -0.18(-1.55%) |
Aug 07, 2023 | 12.16 | 12.16 | 11.74 | 11.85 | 585,352 | -0.30(-2.47%) |
Aug 04, 2023 | 11.90 | 12.33 | 11.79 | 12.15 | 722,888 | +0.25(+2.11%) |
Aug 03, 2023 | 11.79 | 11.98 | 11.58 | 11.90 | 1,285,999 | +0.14(+1.15%) |
Aug 02, 2023 | 11.83 | 11.86 | 11.50 | 11.76 | 1,090,400 | -0.36(-2.95%) |
Aug 01, 2023 | 12.16 | 12.19 | 11.92 | 12.12 | 585,709 | -0.14(-1.10%) |
Jul 31, 2023 | 12.12 | 12.33 | 12.09 | 12.26 | 565,312 | +0.14(+1.12%) |
Jul 28, 2023 | 12.12 | 12.32 | 12.07 | 12.12 | 609,962 | +0.15(+1.21%) |
Jul 27, 2023 | 12.41 | 12.49 | 11.88 | 11.98 | 649,095 | -0.39(-3.13%) |
Jul 26, 2023 | 11.98 | 12.44 | 11.98 | 12.36 | 590,048 | +0.39(+3.23%) |
Jul 25, 2023 | 12.15 | 12.16 | 11.86 | 11.98 | 812,623 | -0.09(-0.72%) |
Jul 24, 2023 | 11.92 | 12.23 | 11.82 | 12.06 | 878,380 | +0.21(+1.80%) |
Jul 21, 2023 | 12.20 | 12.30 | 11.72 | 11.85 | 861,776 | -0.27(-2.23%) |
Jul 20, 2023 | 12.56 | 12.58 | 12.05 | 12.12 | 717,510 | -0.48(-3.84%) |
Jul 19, 2023 | 12.73 | 12.85 | 12.47 | 12.61 | 599,582 | -0.04(-0.31%) |
Jul 18, 2023 | 12.35 | 12.70 | 12.21 | 12.64 | 913,681 | +0.23(+1.87%) |
Jul 17, 2023 | 12.61 | 12.86 | 12.38 | 12.41 | 795,280 | -0.34(-2.66%) |
Jul 14, 2023 | 13.13 | 13.14 | 12.71 | 12.75 | 649,493 | -0.45(-3.37%) |
Jul 13, 2023 | 13.33 | 13.48 | 13.13 | 13.20 | 681,305 | -0.08(-0.58%) |
Jul 12, 2023 | 13.61 | 13.78 | 13.15 | 13.27 | 729,320 | -0.02(-0.15%) |
Jul 11, 2023 | 13.07 | 13.35 | 13.07 | 13.29 | 647,365 | +0.26(+2.00%) |
Jul 10, 2023 | 13.19 | 13.38 | 12.91 | 13.03 | 703,562 | -0.26(-1.96%) |
Jul 07, 2023 | 13.82 | 13.93 | 13.24 | 13.29 | 998,912 | -0.51(-3.71%) |
Jul 06, 2023 | 13.91 | 14.02 | 13.45 | 13.81 | 765,340 | -0.38(-2.66%) |
Jul 05, 2023 | 14.31 | 14.31 | 13.94 | 14.18 | 864,823 | -0.28(-1.94%) |
Jul 03, 2023 | 14.24 | 14.60 | 14.24 | 14.46 | 413,952 | +0.25(+1.77%) |
Jun 30, 2023 | 14.06 | 14.27 | 13.73 | 14.21 | 596,373 | +0.31(+2.23%) |
Jun 29, 2023 | 13.68 | 14.02 | 13.64 | 13.90 | 659,759 | +0.31(+2.26%) |
Jun 28, 2023 | 13.55 | 13.61 | 13.28 | 13.59 | 580,174 | +0.09(+0.64%) |
Jun 27, 2023 | 13.13 | 13.60 | 12.99 | 13.51 | 826,911 | +0.41(+3.15%) |
Jun 26, 2023 | 12.97 | 13.43 | 12.97 | 13.10 | 656,868 | +0.19(+1.49%) |
Jun 23, 2023 | 13.00 | 13.23 | 12.80 | 12.90 | 1,418,800 | -0.45(-3.38%) |
Jun 22, 2023 | 13.46 | 13.51 | 13.15 | 13.35 | 631,261 | -0.18(-1.35%) |
Jun 21, 2023 | 13.22 | 13.69 | 13.07 | 13.54 | 564,781 | +0.25(+1.88%) |
Jun 20, 2023 | 13.54 | 13.55 | 13.13 | 13.29 | 998,165 | -0.30(-2.19%) |
Jun 16, 2023 | 14.36 | 14.36 | 13.55 | 13.59 | 1,338,932 | -0.62(-4.39%) |
Jun 15, 2023 | 14.08 | 14.21 | 13.67 | 14.21 | 644,497 | +0.00(+0.00%) |
Jun 14, 2023 | 14.25 | 14.47 | 13.98 | 14.21 | 980,418 | +0.24(+1.72%) |
Jun 13, 2023 | 13.86 | 14.07 | 13.63 | 13.97 | 767,148 | +0.15(+1.11%) |
Jun 12, 2023 | 13.89 | 14.00 | 13.65 | 13.82 | 623,126 | +0.00(+0.00%) |
Jun 09, 2023 | 14.13 | 14.18 | 13.59 | 13.82 | 798,454 | -0.36(-2.51%) |
Jun 08, 2023 | 14.99 | 15.13 | 14.15 | 14.17 | 961,805 | -0.95(-6.29%) |
Jun 07, 2023 | 14.06 | 15.18 | 13.96 | 15.12 | 1,158,477 | +1.26(+9.08%) |
Jun 06, 2023 | 13.11 | 14.04 | 13.11 | 13.86 | 867,536 | +0.71(+5.41%) |
Jun 05, 2023 | 13.38 | 13.61 | 13.09 | 13.15 | 1,066,046 | -0.42(-3.11%) |
Jun 02, 2023 | 12.95 | 13.70 | 12.78 | 13.58 | 1,103,999 | +0.95(+7.53%) |
Jun 01, 2023 | 12.74 | 12.81 | 12.30 | 12.62 | 1,097,913 | -0.23(-1.79%) |
May 31, 2023 | 13.40 | 13.58 | 12.74 | 12.86 | 852,875 | -0.75(-5.51%) |
May 30, 2023 | 13.99 | 14.13 | 13.54 | 13.60 | 518,654 | -0.19(-1.39%) |
May 26, 2023 | 13.62 | 14.04 | 13.60 | 13.80 | 657,082 | +0.06(+0.42%) |
May 25, 2023 | 13.65 | 13.82 | 13.46 | 13.74 | 700,938 | +0.04(+0.28%) |
May 24, 2023 | 14.19 | 14.29 | 13.61 | 13.70 | 1,103,462 | -0.45(-3.19%) |
May 23, 2023 | 13.93 | 14.39 | 13.88 | 14.15 | 766,512 | +0.13(+0.96%) |
May 22, 2023 | 14.07 | 14.19 | 13.81 | 14.02 | 1,007,610 | -0.09(-0.61%) |
May 19, 2023 | 14.99 | 15.03 | 13.76 | 14.10 | 1,153,723 | -1.09(-7.15%) |
May 18, 2023 | 15.14 | 15.44 | 15.05 | 15.19 | 579,321 | +0.00(+0.00%) |
May 17, 2023 | 14.84 | 15.36 | 14.84 | 15.19 | 716,770 | +0.31(+2.07%) |
May 16, 2023 | 15.03 | 15.30 | 14.84 | 14.88 | 820,406 | -0.40(-2.64%) |
May 15, 2023 | 15.17 | 15.58 | 14.96 | 15.29 | 960,604 | +0.20(+1.34%) |
May 12, 2023 | 15.37 | 15.58 | 15.00 | 15.08 | 1,068,218 | -0.32(-2.06%) |
May 11, 2023 | 16.20 | 16.24 | 15.31 | 15.40 | 1,120,221 | -0.75(-4.64%) |
May 10, 2023 | 15.13 | 17.15 | 15.13 | 16.15 | 3,029,259 | +1.64(+11.32%) |
May 09, 2023 | 14.79 | 14.92 | 14.46 | 14.51 | 1,515,819 | -0.48(-3.21%) |
May 08, 2023 | 14.56 | 14.99 | 14.55 | 14.99 | 1,453,145 | +0.59(+4.07%) |
May 05, 2023 | 13.81 | 14.45 | 13.58 | 14.40 | 1,147,243 | +0.84(+6.16%) |
May 04, 2023 | 14.42 | 14.44 | 13.39 | 13.57 | 1,266,620 | -1.08(-7.35%) |
May 03, 2023 | 15.35 | 15.42 | 14.63 | 14.64 | 1,373,523 | -0.73(-4.75%) |
May 02, 2023 | 15.60 | 15.72 | 15.06 | 15.37 | 803,213 | -0.38(-2.44%) |
May 01, 2023 | 15.98 | 16.15 | 15.58 | 15.76 | 862,685 | -0.33(-2.03%) |
Apr 28, 2023 | 15.24 | 16.09 | 15.24 | 16.08 | 896,310 | +0.86(+5.61%) |
Apr 27, 2023 | 15.38 | 15.50 | 14.87 | 15.23 | 1,210,002 | -0.13(-0.88%) |
Apr 26, 2023 | 15.22 | 15.61 | 15.14 | 15.36 | 1,195,571 | +0.02(+0.13%) |
Apr 25, 2023 | 15.86 | 15.99 | 15.32 | 15.34 | 1,413,271 | -0.76(-4.71%) |
Apr 24, 2023 | 16.04 | 16.11 | 15.68 | 16.10 | 732,669 | -0.01(-0.06%) |
Apr 21, 2023 | 16.10 | 16.31 | 15.97 | 16.11 | 614,816 | +0.01(+0.06%) |
Apr 20, 2023 | 15.63 | 16.41 | 15.62 | 16.10 | 816,525 | +0.26(+1.64%) |
Apr 19, 2023 | 16.04 | 16.07 | 15.75 | 15.84 | 807,010 | -0.29(-1.79%) |
Apr 18, 2023 | 16.17 | 16.24 | 15.83 | 16.13 | 815,202 | +0.04(+0.24%) |
Apr 17, 2023 | 16.27 | 16.39 | 16.01 | 16.09 | 612,044 | -0.16(-1.01%) |
Apr 14, 2023 | 16.29 | 16.68 | 16.15 | 16.26 | 737,389 | +0.12(+0.77%) |
Apr 13, 2023 | 16.11 | 16.21 | 15.97 | 16.13 | 652,373 | +0.21(+1.33%) |
Apr 12, 2023 | 16.19 | 16.32 | 15.77 | 15.92 | 1,087,529 | -0.07(-0.42%) |
Apr 11, 2023 | 15.77 | 16.27 | 15.55 | 15.99 | 1,368,047 | +0.26(+1.65%) |
Apr 10, 2023 | 15.27 | 15.84 | 15.18 | 15.73 | 1,737,219 | +0.41(+2.70%) |
Apr 06, 2023 | 15.88 | 15.88 | 15.23 | 15.31 | 740,638 | -0.55(-3.45%) |
Apr 05, 2023 | 16.08 | 16.22 | 15.63 | 15.86 | 755,291 | -0.44(-2.71%) |
Apr 04, 2023 | 16.77 | 16.78 | 16.04 | 16.30 | 711,392 | -0.37(-2.25%) |
Apr 03, 2023 | 16.39 | 16.71 | 16.19 | 16.68 | 847,969 | +0.30(+1.82%) |
Mar 31, 2023 | 15.73 | 16.42 | 15.73 | 16.38 | 1,043,248 | +0.80(+5.12%) |
Mar 30, 2023 | 15.45 | 15.79 | 15.34 | 15.58 | 903,784 | +0.22(+1.43%) |
Mar 29, 2023 | 15.53 | 15.57 | 15.19 | 15.36 | 1,229,301 | +0.03(+0.19%) |
Mar 28, 2023 | 15.31 | 15.59 | 15.31 | 15.34 | 1,428,999 | +0.06(+0.38%) |
Mar 27, 2023 | 15.53 | 15.56 | 15.16 | 15.28 | 1,084,227 | -0.07(-0.44%) |
Mar 24, 2023 | 14.98 | 15.43 | 14.88 | 15.34 | 990,690 | +0.14(+0.94%) |
Mar 23, 2023 | 16.01 | 16.23 | 14.92 | 15.20 | 1,246,389 | -0.66(-4.15%) |
Mar 22, 2023 | 15.93 | 16.38 | 15.82 | 15.86 | 1,591,369 | -0.13(-0.84%) |
Mar 21, 2023 | 15.92 | 16.28 | 15.88 | 15.99 | 1,265,823 | +0.50(+3.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.33 | 15.50 | 1,422,106 | -0.38(-2.40%) |
Mar 17, 2023 | 15.89 | 16.08 | 15.70 | 15.88 | 2,308,373 | -0.17(-1.07%) |
Mar 16, 2023 | 15.61 | 16.13 | 15.58 | 16.05 | 836,856 | +0.19(+1.20%) |
Mar 15, 2023 | 15.42 | 15.87 | 15.28 | 15.86 | 1,433,555 | -0.17(-1.07%) |
Mar 14, 2023 | 15.91 | 16.19 | 15.66 | 16.03 | 1,210,309 | +0.71(+4.61%) |
Mar 13, 2023 | 15.31 | 15.53 | 14.86 | 15.33 | 1,813,017 | +0.16(+1.07%) |
Mar 10, 2023 | 15.54 | 15.55 | 15.00 | 15.16 | 1,183,303 | -0.45(-2.87%) |
Mar 09, 2023 | 16.00 | 16.18 | 15.59 | 15.61 | 1,250,201 | -0.39(-2.45%) |
Mar 08, 2023 | 15.73 | 16.01 | 15.56 | 16.00 | 832,752 | +0.28(+1.76%) |
Mar 07, 2023 | 15.73 | 15.97 | 15.62 | 15.73 | 920,622 | -0.03(-0.18%) |
Mar 06, 2023 | 16.06 | 16.12 | 15.65 | 15.76 | 1,131,861 | -0.36(-2.25%) |
Mar 03, 2023 | 16.13 | 16.27 | 15.77 | 16.12 | 1,040,121 | +0.09(+0.54%) |
Mar 02, 2023 | 16.12 | 16.29 | 15.86 | 16.03 | 1,210,153 | -0.17(-1.06%) |
Mar 01, 2023 | 16.48 | 16.56 | 16.11 | 16.20 | 1,375,858 | +0.21(+1.31%) |
Feb 28, 2023 | 15.92 | 16.21 | 15.83 | 15.99 | 1,078,637 | +0.17(+1.09%) |
Feb 27, 2023 | 15.48 | 15.85 | 15.40 | 15.82 | 1,859,357 | +0.49(+3.18%) |
Feb 24, 2023 | 15.76 | 15.76 | 15.19 | 15.34 | 1,327,614 | -0.81(-5.03%) |
Feb 23, 2023 | 15.71 | 16.26 | 15.62 | 16.15 | 1,538,333 | +0.88(+5.75%) |
Feb 22, 2023 | 14.36 | 15.52 | 14.14 | 15.27 | 2,497,372 | +0.91(+6.32%) |
Feb 21, 2023 | 14.74 | 14.99 | 14.35 | 14.36 | 1,960,211 | -0.73(-4.81%) |
Feb 17, 2023 | 14.95 | 15.15 | 14.65 | 15.09 | 1,113,210 | +0.12(+0.83%) |
Feb 16, 2023 | 15.05 | 15.55 | 14.95 | 14.96 | 1,123,635 | -0.32(-2.12%) |
Feb 15, 2023 | 14.83 | 15.46 | 14.79 | 15.29 | 1,303,268 | +0.40(+2.69%) |
Feb 14, 2023 | 14.05 | 15.02 | 13.87 | 14.89 | 2,302,595 | +0.65(+4.56%) |
Feb 13, 2023 | 13.85 | 14.24 | 13.56 | 14.24 | 1,246,417 | +0.35(+2.54%) |
Feb 10, 2023 | 13.77 | 13.91 | 13.53 | 13.88 | 1,669,721 | -0.10(-0.68%) |
Feb 09, 2023 | 14.64 | 14.64 | 13.86 | 13.98 | 2,313,879 | -0.41(-2.85%) |
Feb 08, 2023 | 14.73 | 14.80 | 13.98 | 14.39 | 2,905,574 | -0.58(-3.89%) |
Feb 07, 2023 | 14.94 | 15.09 | 14.58 | 14.97 | 2,646,493 | -0.15(-1.01%) |
Feb 06, 2023 | 15.33 | 15.40 | 14.94 | 15.13 | 1,706,259 | -0.35(-2.28%) |
Feb 03, 2023 | 15.22 | 15.71 | 15.13 | 15.48 | 1,438,027 | -0.18(-1.16%) |
Feb 02, 2023 | 15.52 | 15.95 | 15.48 | 15.66 | 1,488,922 | +0.29(+1.86%) |
Feb 01, 2023 | 15.39 | 15.51 | 14.91 | 15.37 | 1,290,005 | -0.03(-0.19%) |
Jan 31, 2023 | 14.56 | 15.46 | 14.53 | 15.40 | 2,141,299 | +0.87(+5.98%) |
Jan 30, 2023 | 14.37 | 14.55 | 14.09 | 14.53 | 1,430,142 | -0.05(-0.33%) |
Jan 27, 2023 | 14.17 | 14.70 | 14.16 | 14.58 | 1,148,140 | +0.35(+2.48%) |
Jan 26, 2023 | 14.09 | 14.38 | 13.93 | 14.23 | 1,292,050 | +0.26(+1.85%) |
Jan 25, 2023 | 13.19 | 14.02 | 13.10 | 13.97 | 1,481,239 | +0.57(+4.28%) |
Jan 24, 2023 | 13.68 | 13.80 | 13.35 | 13.40 | 1,146,323 | -0.29(-2.09%) |
Jan 23, 2023 | 13.06 | 13.68 | 13.00 | 13.68 | 1,094,486 | +0.76(+5.91%) |
Jan 20, 2023 | 12.85 | 12.97 | 12.63 | 12.92 | 784,014 | +0.13(+1.04%) |
Jan 19, 2023 | 12.80 | 12.94 | 12.48 | 12.79 | 1,282,118 | -0.18(-1.40%) |
Jan 18, 2023 | 13.29 | 13.51 | 12.88 | 12.97 | 1,560,562 | -0.25(-1.88%) |
Jan 17, 2023 | 13.23 | 13.27 | 12.92 | 13.22 | 1,416,144 | +0.21(+1.61%) |
Jan 13, 2023 | 12.65 | 13.02 | 12.65 | 13.01 | 3,120,513 | +0.21(+1.64%) |
Jan 12, 2023 | 12.31 | 12.80 | 12.25 | 12.80 | 1,562,101 | +0.55(+4.52%) |
Jan 11, 2023 | 11.64 | 12.52 | 11.60 | 12.24 | 2,695,618 | +0.63(+5.43%) |
Jan 10, 2023 | 10.83 | 11.65 | 10.75 | 11.61 | 2,565,022 | +0.88(+8.19%) |
Jan 09, 2023 | 10.46 | 10.87 | 10.22 | 10.73 | 2,220,686 | +0.32(+3.12%) |
Jan 06, 2023 | 10.41 | 10.60 | 10.24 | 10.41 | 1,794,018 | +0.10(+0.93%) |
Jan 05, 2023 | 10.36 | 10.55 | 9.921 | 10.31 | 1,714,624 | -0.73(-6.57%) |
Jan 04, 2023 | 10.91 | 11.17 | 10.82 | 11.04 | 1,715,307 | +0.33(+3.12%) |
Jan 03, 2023 | 10.65 | 10.89 | 10.52 | 10.70 | 1,719,086 | +0.27(+2.56%) |
Dec 30, 2022 | 10.14 | 10.56 | 10.14 | 10.44 | 1,055,513 | +0.15(+1.49%) |
Dec 29, 2022 | 9.682 | 10.36 | 9.654 | 10.28 | 1,172,490 | +0.75(+7.92%) |
Dec 28, 2022 | 9.842 | 9.927 | 9.416 | 9.530 | 1,081,021 | -0.31(-3.17%) |
Dec 27, 2022 | 9.757 | 9.879 | 9.549 | 9.842 | 818,693 | +0.03(+0.29%) |
Dec 23, 2022 | 9.653 | 9.832 | 9.501 | 9.813 | 846,185 | +0.14(+1.47%) |
Dec 22, 2022 | 9.454 | 9.681 | 9.218 | 9.671 | 1,156,362 | +0.09(+0.89%) |
Dec 21, 2022 | 9.549 | 9.914 | 9.506 | 9.586 | 1,322,286 | +0.32(+3.47%) |
Dec 20, 2022 | 9.341 | 9.492 | 9.076 | 9.265 | 1,360,470 | -0.11(-1.21%) |
Dec 19, 2022 | 9.709 | 9.747 | 9.345 | 9.378 | 1,415,888 | -0.29(-3.03%) |
Dec 16, 2022 | 10.01 | 10.16 | 9.605 | 9.671 | 3,663,231 | -0.48(-4.75%) |
Dec 15, 2022 | 10.24 | 10.31 | 9.908 | 10.15 | 1,664,887 | -0.30(-2.89%) |
Dec 14, 2022 | 10.43 | 10.59 | 10.12 | 10.46 | 2,123,335 | +0.49(+4.93%) |
Dec 13, 2022 | 10.04 | 10.14 | 9.733 | 9.965 | 2,593,835 | +0.31(+3.23%) |
Dec 12, 2022 | 9.955 | 9.955 | 9.558 | 9.653 | 1,271,083 | -0.24(-2.39%) |
Dec 09, 2022 | 9.558 | 10.08 | 9.478 | 9.889 | 1,229,356 | +0.19(+1.95%) |
Dec 08, 2022 | 9.539 | 9.993 | 9.530 | 9.700 | 1,220,513 | +0.09(+0.88%) |
Dec 07, 2022 | 9.681 | 9.775 | 9.492 | 9.615 | 1,110,963 | -0.15(-1.55%) |
Dec 06, 2022 | 9.927 | 10.10 | 9.681 | 9.766 | 1,538,667 | -0.23(-2.27%) |
Dec 05, 2022 | 10.57 | 10.71 | 9.870 | 9.993 | 1,463,865 | -0.54(-5.12%) |
Dec 02, 2022 | 10.42 | 10.61 | 10.38 | 10.53 | 1,526,690 | -0.06(-0.54%) |
Dec 01, 2022 | 10.59 | 10.83 | 10.50 | 10.59 | 2,738,908 | +0.00(+0.00%) |
Nov 30, 2022 | 10.51 | 10.69 | 10.30 | 10.59 | 1,725,543 | +0.15(+1.45%) |
Nov 29, 2022 | 10.39 | 10.65 | 10.27 | 10.44 | 1,891,901 | +0.08(+0.73%) |
Nov 28, 2022 | 10.42 | 10.55 | 10.24 | 10.36 | 2,275,005 | -0.26(-2.49%) |
Nov 25, 2022 | 10.54 | 10.79 | 10.43 | 10.63 | 470,995 | +0.13(+1.26%) |
Nov 23, 2022 | 10.57 | 10.75 | 10.31 | 10.49 | 918,397 | -0.28(-2.63%) |
Nov 22, 2022 | 10.49 | 10.93 | 10.31 | 10.78 | 1,474,853 | +0.38(+3.64%) |
Nov 21, 2022 | 10.56 | 10.73 | 10.14 | 10.40 | 1,744,366 | -0.30(-2.83%) |
Nov 18, 2022 | 10.19 | 10.73 | 10.00 | 10.70 | 2,325,059 | +0.72(+7.20%) |
Nov 17, 2022 | 10.25 | 10.39 | 9.823 | 9.983 | 2,126,467 | -0.49(-4.69%) |
Nov 16, 2022 | 10.61 | 10.61 | 10.02 | 10.47 | 2,597,428 | -0.32(-2.98%) |
Nov 15, 2022 | 11.61 | 11.87 | 10.67 | 10.80 | 4,039,791 | -0.50(-4.43%) |
Nov 14, 2022 | 12.07 | 12.08 | 11.18 | 11.30 | 2,948,712 | -0.80(-6.64%) |
Nov 11, 2022 | 11.48 | 12.31 | 11.42 | 12.10 | 2,267,940 | +0.79(+7.02%) |
Nov 10, 2022 | 11.70 | 12.30 | 10.99 | 11.31 | 3,658,522 | +0.09(+0.76%) |
Nov 09, 2022 | 14.59 | 14.59 | 10.87 | 11.22 | 3,827,595 | -5.84(-34.24%) |
Nov 08, 2022 | 17.05 | 17.40 | 16.75 | 17.06 | 1,000,919 | +0.21(+1.23%) |
Nov 07, 2022 | 16.68 | 16.87 | 16.30 | 16.86 | 851,825 | +0.34(+2.06%) |
Nov 04, 2022 | 16.46 | 16.97 | 16.27 | 16.52 | 1,081,433 | +0.45(+2.82%) |
Nov 03, 2022 | 15.88 | 16.26 | 15.53 | 16.06 | 540,351 | +0.18(+1.13%) |
Nov 02, 2022 | 16.06 | 16.60 | 15.87 | 15.88 | 612,166 | -0.54(-3.28%) |
Nov 01, 2022 | 16.60 | 16.73 | 16.24 | 16.42 | 463,692 | +0.23(+1.40%) |
Oct 31, 2022 | 15.98 | 16.40 | 15.83 | 16.19 | 899,277 | +0.06(+0.35%) |
Oct 28, 2022 | 16.21 | 16.31 | 15.74 | 16.14 | 744,014 | -0.09(-0.52%) |
Oct 27, 2022 | 16.36 | 16.54 | 16.18 | 16.22 | 479,351 | +0.07(+0.41%) |
Oct 26, 2022 | 16.31 | 16.67 | 16.09 | 16.16 | 546,861 | -0.16(-0.98%) |
Oct 25, 2022 | 15.41 | 16.45 | 15.41 | 16.32 | 498,273 | +0.85(+5.50%) |
Oct 24, 2022 | 15.52 | 15.58 | 15.05 | 15.47 | 795,335 | -0.09(-0.55%) |
Oct 21, 2022 | 15.21 | 15.67 | 15.03 | 15.55 | 716,047 | +0.44(+2.94%) |
Oct 20, 2022 | 15.64 | 15.76 | 14.98 | 15.11 | 772,461 | -0.11(-0.75%) |
Oct 19, 2022 | 15.23 | 15.41 | 14.93 | 15.22 | 693,976 | -0.26(-1.65%) |
Oct 18, 2022 | 15.55 | 15.81 | 15.26 | 15.48 | 948,033 | +0.49(+3.28%) |
Oct 17, 2022 | 14.64 | 15.20 | 14.60 | 14.98 | 1,088,361 | +0.70(+4.90%) |
Oct 14, 2022 | 14.64 | 14.92 | 14.26 | 14.29 | 904,902 | -0.25(-1.69%) |
Oct 13, 2022 | 14.09 | 14.66 | 13.73 | 14.53 | 852,241 | +0.08(+0.52%) |
Oct 12, 2022 | 14.66 | 14.69 | 14.43 | 14.46 | 506,018 | -0.09(-0.65%) |
Oct 11, 2022 | 14.24 | 14.83 | 14.16 | 14.55 | 817,445 | +0.25(+1.72%) |
Oct 10, 2022 | 15.31 | 15.32 | 14.29 | 14.30 | 1,032,009 | -0.95(-6.26%) |
Oct 07, 2022 | 15.84 | 15.92 | 15.19 | 15.26 | 740,582 | -0.84(-5.23%) |
Oct 06, 2022 | 16.30 | 16.53 | 15.91 | 16.10 | 473,599 | -0.14(-0.87%) |
Oct 05, 2022 | 15.63 | 16.39 | 15.63 | 16.24 | 896,086 | +0.29(+1.84%) |
Oct 04, 2022 | 15.68 | 16.07 | 15.68 | 15.95 | 728,531 | +0.79(+5.24%) |
Oct 03, 2022 | 14.76 | 15.42 | 14.67 | 15.15 | 870,683 | +0.61(+4.16%) |
Sep 30, 2022 | 15.11 | 15.24 | 14.25 | 14.55 | 937,184 | -1.07(-6.84%) |
Sep 29, 2022 | 15.78 | 15.78 | 15.26 | 15.62 | 684,331 | -0.52(-3.20%) |
Sep 28, 2022 | 15.72 | 16.24 | 15.57 | 16.13 | 695,600 | +0.65(+4.19%) |
Sep 27, 2022 | 15.95 | 16.27 | 15.29 | 15.49 | 747,393 | -0.29(-1.85%) |
Sep 26, 2022 | 16.23 | 16.45 | 15.67 | 15.78 | 546,392 | -0.49(-3.00%) |
Sep 23, 2022 | 16.56 | 16.69 | 15.93 | 16.27 | 601,392 | -0.64(-3.78%) |
Sep 22, 2022 | 17.33 | 17.33 | 16.88 | 16.91 | 481,710 | -0.47(-2.70%) |
Sep 21, 2022 | 17.82 | 18.07 | 17.38 | 17.38 | 404,848 | -0.22(-1.23%) |
Sep 20, 2022 | 17.91 | 18.03 | 17.35 | 17.59 | 560,690 | -0.66(-3.60%) |
Sep 19, 2022 | 17.34 | 18.26 | 17.34 | 18.25 | 698,132 | +0.75(+4.30%) |
Sep 16, 2022 | 17.13 | 17.52 | 16.84 | 17.50 | 1,752,846 | +0.06(+0.32%) |
Sep 15, 2022 | 17.48 | 18.03 | 17.39 | 17.44 | 673,191 | -0.31(-1.75%) |
Sep 14, 2022 | 17.88 | 17.94 | 17.45 | 17.75 | 716,687 | -0.20(-1.10%) |
Sep 13, 2022 | 18.58 | 18.73 | 17.86 | 17.95 | 529,939 | -1.27(-6.60%) |
Sep 12, 2022 | 18.79 | 19.54 | 18.79 | 19.22 | 482,059 | +0.62(+3.33%) |
Sep 09, 2022 | 18.07 | 18.61 | 17.98 | 18.60 | 408,869 | +0.67(+3.72%) |
Sep 08, 2022 | 17.72 | 17.99 | 17.36 | 17.93 | 494,253 | -0.03(-0.16%) |
Sep 07, 2022 | 17.62 | 17.97 | 17.52 | 17.96 | 642,337 | +0.30(+1.70%) |
Sep 06, 2022 | 17.79 | 17.79 | 17.10 | 17.66 | 918,421 | -0.18(-1.00%) |
Sep 02, 2022 | 18.49 | 18.59 | 17.73 | 17.84 | 463,188 | -0.34(-1.86%) |