Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.120 | 6.140 | 5.480 | 5.520 | 1,146,000 | -0.54(-8.91%) |
Sep 28, 2023 | 6.200 | 6.255 | 5.810 | 6.060 | 1,680,829 | -0.12(-1.94%) |
Sep 27, 2023 | 6.380 | 6.545 | 6.125 | 6.180 | 748,036 | -0.16(-2.52%) |
Sep 26, 2023 | 6.400 | 6.535 | 6.330 | 6.340 | 477,854 | -0.09(-1.40%) |
Sep 25, 2023 | 6.310 | 6.440 | 6.390 | 6.430 | 298,496 | +0.05(+0.78%) |
Sep 22, 2023 | 6.420 | 6.545 | 6.360 | 6.380 | 518,505 | -0.02(-0.31%) |
Sep 21, 2023 | 6.280 | 6.420 | 6.205 | 6.400 | 480,671 | +0.07(+1.11%) |
Sep 20, 2023 | 6.450 | 6.709 | 6.320 | 6.330 | 457,568 | -0.09(-1.40%) |
Sep 19, 2023 | 6.790 | 6.790 | 6.400 | 6.420 | 710,006 | -0.27(-4.04%) |
Sep 18, 2023 | 6.980 | 6.980 | 6.690 | 6.690 | 543,240 | -0.31(-4.43%) |
Sep 15, 2023 | 7.090 | 7.100 | 6.870 | 7.000 | 5,291,843 | -0.06(-0.85%) |
Sep 14, 2023 | 7.330 | 7.435 | 7.030 | 7.060 | 1,165,439 | -0.20(-2.75%) |
Sep 13, 2023 | 7.210 | 7.500 | 7.165 | 7.260 | 1,110,068 | +0.04(+0.55%) |
Sep 12, 2023 | 6.990 | 7.225 | 6.975 | 7.220 | 735,564 | +0.22(+3.14%) |
Sep 11, 2023 | 6.880 | 7.075 | 6.880 | 7.000 | 1,116,843 | +0.13(+1.89%) |
Sep 08, 2023 | 6.880 | 7.005 | 6.820 | 6.870 | 865,372 | +0.00(+0.00%) |
Sep 07, 2023 | 6.850 | 6.945 | 6.730 | 6.870 | 957,141 | -0.02(-0.29%) |
Sep 06, 2023 | 7.050 | 7.325 | 6.870 | 6.890 | 743,473 | -0.12(-1.71%) |
Sep 05, 2023 | 7.680 | 7.680 | 6.910 | 7.010 | 1,720,752 | -0.72(-9.31%) |
Sep 01, 2023 | 7.700 | 7.950 | 7.670 | 7.730 | 1,269,475 | +0.13(+1.71%) |
Aug 31, 2023 | 7.670 | 7.808 | 7.570 | 7.600 | 1,489,399 | -0.02(-0.26%) |
Aug 30, 2023 | 7.720 | 7.808 | 7.510 | 7.620 | 1,088,312 | -0.04(-0.52%) |
Aug 29, 2023 | 7.430 | 7.795 | 7.380 | 7.660 | 739,756 | +0.21(+2.82%) |
Aug 28, 2023 | 7.630 | 7.800 | 7.390 | 7.450 | 709,570 | -0.20(-2.61%) |
Aug 25, 2023 | 7.600 | 7.835 | 7.525 | 7.650 | 678,256 | +0.07(+0.92%) |
Aug 24, 2023 | 7.900 | 8.010 | 7.570 | 7.580 | 652,452 | -0.35(-4.41%) |
Aug 23, 2023 | 8.070 | 8.115 | 7.860 | 7.930 | 700,137 | -0.11(-1.37%) |
Aug 22, 2023 | 8.090 | 8.210 | 7.970 | 8.040 | 557,166 | +0.00(+0.00%) |
Aug 21, 2023 | 8.280 | 8.370 | 7.820 | 8.040 | 651,824 | -0.42(-4.96%) |
Aug 18, 2023 | 8.400 | 8.575 | 8.330 | 8.460 | 707,739 | -0.04(-0.47%) |
Aug 17, 2023 | 8.340 | 8.630 | 8.340 | 8.500 | 569,086 | +0.14(+1.74%) |
Aug 16, 2023 | 8.660 | 8.750 | 8.335 | 8.355 | 884,313 | -0.36(-4.08%) |
Aug 15, 2023 | 8.920 | 8.960 | 8.665 | 8.710 | 750,593 | -0.21(-2.35%) |
Aug 14, 2023 | 9.370 | 9.370 | 8.810 | 8.920 | 671,142 | -0.47(-5.01%) |
Aug 11, 2023 | 9.010 | 9.390 | 9.010 | 9.390 | 556,653 | +0.29(+3.19%) |
Aug 10, 2023 | 8.990 | 9.380 | 8.920 | 9.100 | 620,551 | +0.11(+1.22%) |
Aug 09, 2023 | 8.900 | 9.270 | 8.710 | 8.990 | 795,694 | +0.07(+0.78%) |
Aug 08, 2023 | 9.090 | 9.190 | 8.700 | 8.920 | 1,583,785 | -0.25(-2.73%) |
Aug 07, 2023 | 9.080 | 9.190 | 8.810 | 9.170 | 647,267 | +0.08(+0.88%) |
Aug 04, 2023 | 8.920 | 9.240 | 8.895 | 9.090 | 473,854 | +0.20(+2.25%) |
Aug 03, 2023 | 8.900 | 8.920 | 8.710 | 8.890 | 362,520 | -0.04(-0.45%) |
Aug 02, 2023 | 8.790 | 8.950 | 8.700 | 8.930 | 375,778 | +0.03(+0.34%) |
Aug 01, 2023 | 8.930 | 9.100 | 8.770 | 8.900 | 653,941 | -0.06(-0.67%) |
Jul 31, 2023 | 9.020 | 9.090 | 8.950 | 8.960 | 927,744 | -0.03(-0.33%) |
Jul 28, 2023 | 8.920 | 9.110 | 8.850 | 8.990 | 604,035 | +0.09(+1.01%) |
Jul 27, 2023 | 9.080 | 9.200 | 8.745 | 8.900 | 508,686 | -0.10(-1.11%) |
Jul 26, 2023 | 9.130 | 9.160 | 8.830 | 9.000 | 840,337 | -0.21(-2.28%) |
Jul 25, 2023 | 9.150 | 9.400 | 9.150 | 9.210 | 1,063,488 | +0.01(+0.11%) |
Jul 24, 2023 | 8.900 | 9.340 | 8.890 | 9.200 | 637,929 | +0.30(+3.37%) |
Jul 21, 2023 | 8.910 | 8.970 | 8.650 | 8.900 | 536,851 | +0.03(+0.34%) |
Jul 20, 2023 | 8.800 | 9.030 | 8.760 | 8.870 | 520,504 | +0.08(+0.91%) |
Jul 19, 2023 | 8.900 | 8.935 | 8.630 | 8.790 | 834,397 | -0.21(-2.33%) |
Jul 18, 2023 | 8.980 | 9.160 | 8.965 | 9.000 | 964,949 | +0.00(+0.00%) |
Jul 17, 2023 | 9.030 | 9.160 | 8.965 | 9.000 | 1,218,395 | -0.01(-0.11%) |
Jul 14, 2023 | 9.070 | 9.150 | 8.860 | 9.010 | 818,902 | -0.13(-1.42%) |
Jul 13, 2023 | 9.520 | 9.520 | 8.960 | 9.140 | 718,512 | -0.36(-3.79%) |
Jul 12, 2023 | 9.150 | 9.580 | 9.060 | 9.500 | 723,664 | +0.50(+5.56%) |
Jul 11, 2023 | 8.860 | 9.020 | 8.765 | 9.000 | 442,754 | +0.14(+1.58%) |
Jul 10, 2023 | 8.450 | 8.915 | 8.400 | 8.860 | 467,445 | +0.37(+4.36%) |
Jul 07, 2023 | 8.320 | 8.570 | 8.320 | 8.490 | 373,456 | +0.20(+2.41%) |
Jul 06, 2023 | 8.280 | 8.330 | 8.140 | 8.290 | 477,129 | -0.11(-1.31%) |
Jul 05, 2023 | 8.280 | 8.490 | 8.220 | 8.400 | 397,097 | +0.13(+1.57%) |
Jul 03, 2023 | 8.410 | 8.600 | 8.080 | 8.270 | 423,427 | -0.27(-3.16%) |
Jun 30, 2023 | 8.320 | 8.600 | 8.320 | 8.540 | 897,771 | +0.33(+4.02%) |
Jun 29, 2023 | 8.040 | 8.220 | 8.030 | 8.210 | 1,169,095 | +0.12(+1.48%) |
Jun 28, 2023 | 7.890 | 8.150 | 7.730 | 8.090 | 562,361 | +0.17(+2.15%) |
Jun 27, 2023 | 8.010 | 8.100 | 7.860 | 7.920 | 799,828 | -0.08(-1.00%) |
Jun 26, 2023 | 8.050 | 8.070 | 7.885 | 8.000 | 464,241 | -0.03(-0.37%) |
Jun 23, 2023 | 8.060 | 8.205 | 7.990 | 8.030 | 1,925,962 | -0.15(-1.83%) |
Jun 22, 2023 | 8.330 | 8.330 | 8.015 | 8.180 | 633,307 | -0.09(-1.09%) |
Jun 21, 2023 | 8.260 | 8.310 | 8.110 | 8.270 | 858,575 | -0.07(-0.84%) |
Jun 20, 2023 | 8.250 | 8.360 | 8.015 | 8.340 | 944,799 | -0.01(-0.12%) |
Jun 16, 2023 | 8.820 | 8.820 | 8.250 | 8.350 | 1,606,246 | -0.33(-3.75%) |
Jun 15, 2023 | 8.320 | 8.740 | 8.300 | 8.675 | 949,445 | -2.92(-25.22%) |
May 08, 2023 | 11.88 | 11.88 | 11.35 | 11.60 | 626,132 | -0.32(-2.68%) |
May 05, 2023 | 12.08 | 12.10 | 11.72 | 11.92 | 905,204 | -0.07(-0.58%) |
May 04, 2023 | 11.84 | 12.31 | 11.82 | 11.99 | 1,399,983 | +0.11(+0.93%) |
May 03, 2023 | 11.46 | 12.19 | 11.46 | 11.88 | 2,139,526 | +0.44(+3.85%) |
May 02, 2023 | 11.69 | 11.84 | 11.35 | 11.44 | 1,343,032 | -0.31(-2.64%) |
May 01, 2023 | 11.42 | 11.85 | 11.23 | 11.75 | 2,167,079 | +0.27(+2.35%) |
Apr 28, 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 19,313,796 | +0.54(+4.94%) |
Apr 27, 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 2,097,043 | +0.09(+0.83%) |
Apr 26, 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 3,675,519 | +1.28(+13.38%) |
Apr 25, 2023 | 9.990 | 10.02 | 9.430 | 9.570 | 725,116 | -0.58(-5.71%) |
Apr 24, 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 466,479 | +0.05(+0.50%) |
Apr 21, 2023 | 9.510 | 10.14 | 9.510 | 10.10 | 463,191 | +0.57(+5.98%) |
Apr 20, 2023 | 9.600 | 9.740 | 9.460 | 9.530 | 429,223 | -0.21(-2.16%) |
Apr 19, 2023 | 9.810 | 9.890 | 9.600 | 9.740 | 489,256 | -0.07(-0.71%) |
Apr 18, 2023 | 10.32 | 10.66 | 9.720 | 9.810 | 571,551 | -0.41(-4.01%) |
Apr 17, 2023 | 10.21 | 10.42 | 9.790 | 10.22 | 1,261,380 | +0.04(+0.39%) |
Apr 14, 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 708,245 | -0.12(-1.17%) |
Apr 13, 2023 | 9.840 | 10.51 | 9.665 | 10.30 | 886,269 | +0.59(+6.08%) |
Apr 12, 2023 | 9.670 | 9.780 | 9.550 | 9.710 | 652,321 | +0.16(+1.68%) |
Apr 11, 2023 | 9.020 | 9.655 | 9.020 | 9.550 | 678,899 | +0.57(+6.35%) |
Apr 10, 2023 | 8.920 | 9.010 | 8.710 | 8.980 | 624,215 | +0.00(+0.00%) |
Apr 06, 2023 | 8.670 | 8.990 | 8.670 | 8.980 | 409,960 | +0.31(+3.58%) |
Apr 05, 2023 | 8.570 | 8.730 | 8.490 | 8.670 | 406,049 | +0.01(+0.12%) |
Apr 04, 2023 | 8.860 | 8.860 | 8.470 | 8.660 | 587,028 | -0.21(-2.37%) |
Apr 03, 2023 | 9.170 | 9.310 | 8.690 | 8.870 | 880,113 | -0.32(-3.48%) |
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |
Mar 01, 2023 | 10.73 | 10.73 | 9.230 | 9.490 | 822,675 | -0.81(-7.86%) |
Feb 28, 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 1,094,045 | -0.24(-2.28%) |
Feb 27, 2023 | 11.26 | 11.28 | 10.49 | 10.54 | 488,485 | -0.62(-5.56%) |
Feb 24, 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 419,313 | +0.07(+0.63%) |
Feb 23, 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 362,493 | -0.16(-1.42%) |
Feb 22, 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 570,417 | +0.28(+2.55%) |
Feb 21, 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 742,597 | -0.57(-4.94%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 412,164 | -0.24(-2.04%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 446,995 | -0.15(-1.26%) |
Feb 15, 2023 | 11.72 | 11.96 | 11.49 | 11.93 | 438,922 | +0.07(+0.59%) |
Feb 14, 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 993,119 | -1.14(-8.77%) |
Feb 13, 2023 | 12.77 | 13.03 | 12.47 | 13.00 | 298,359 | +0.27(+2.12%) |
Feb 10, 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 352,662 | +0.00(+0.00%) |
Feb 09, 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 407,443 | -0.27(-2.08%) |
Feb 08, 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 725,361 | -0.47(-3.49%) |
Feb 07, 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 540,415 | +0.28(+2.12%) |
Feb 06, 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 632,209 | -0.20(-1.49%) |
Feb 03, 2023 | 13.01 | 13.51 | 12.78 | 13.39 | 1,017,401 | +0.15(+1.13%) |
Feb 02, 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 1,041,034 | +0.95(+7.73%) |
Feb 01, 2023 | 12.07 | 12.52 | 11.89 | 12.29 | 885,209 | +0.24(+1.99%) |
Jan 31, 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 552,301 | +0.34(+2.90%) |
Jan 30, 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 418,422 | -0.22(-1.84%) |
Jan 27, 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 381,111 | +0.29(+2.49%) |
Jan 26, 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 529,273 | +0.11(+0.95%) |
Jan 25, 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 645,056 | +0.29(+2.58%) |
Jan 24, 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 485,582 | +0.29(+2.65%) |
Jan 23, 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 1,102,809 | -0.06(-0.54%) |
Jan 20, 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 1,375,509 | +0.00(+0.00%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 768,907 | -0.80(-6.77%) |
Jan 18, 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 621,547 | +0.08(+0.68%) |
Jan 17, 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 922,338 | +0.74(+6.73%) |
Jan 13, 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 438,212 | -0.17(-1.52%) |
Jan 12, 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 675,184 | +0.38(+3.53%) |
Jan 11, 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 720,870 | -0.02(-0.19%) |
Jan 10, 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 757,749 | +0.23(+2.18%) |
Jan 09, 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 1,070,274 | -0.30(-2.76%) |
Jan 06, 2023 | 10.49 | 10.93 | 10.28 | 10.87 | 728,636 | +0.50(+4.82%) |
Jan 05, 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 431,972 | -0.25(-2.35%) |
Jan 04, 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 951,948 | +0.50(+4.94%) |
Jan 03, 2023 | 10.37 | 10.62 | 10.01 | 10.12 | 815,703 | -0.09(-0.88%) |
Dec 30, 2022 | 10.18 | 10.29 | 10.03 | 10.21 | 436,645 | -0.09(-0.87%) |
Dec 29, 2022 | 9.830 | 10.47 | 9.730 | 10.30 | 473,706 | +0.59(+6.08%) |
Dec 28, 2022 | 9.720 | 9.925 | 9.590 | 9.710 | 321,350 | -0.01(-0.10%) |
Dec 27, 2022 | 10.13 | 10.24 | 9.620 | 9.720 | 426,666 | -0.40(-3.95%) |
Dec 23, 2022 | 10.28 | 10.43 | 10.07 | 10.12 | 261,623 | -0.17(-1.65%) |
Dec 22, 2022 | 10.35 | 10.44 | 10.13 | 10.29 | 650,670 | -0.16(-1.53%) |
Dec 21, 2022 | 10.24 | 10.59 | 10.03 | 10.45 | 620,421 | +0.29(+2.85%) |
Dec 20, 2022 | 10.41 | 10.59 | 10.18 | 10.16 | 2,362,100 | -0.26(-2.50%) |
Dec 19, 2022 | 10.49 | 10.65 | 10.14 | 10.42 | 675,188 | -0.07(-0.67%) |
Dec 16, 2022 | 10.62 | 10.72 | 10.41 | 10.49 | 810,139 | -0.30(-2.78%) |
Dec 15, 2022 | 11.49 | 11.52 | 10.71 | 10.79 | 465,463 | -0.67(-5.85%) |
Dec 14, 2022 | 11.30 | 11.61 | 11.25 | 11.46 | 768,331 | +0.14(+1.24%) |
Dec 13, 2022 | 11.36 | 12.09 | 11.06 | 11.32 | 1,480,292 | -0.05(-0.44%) |
Dec 12, 2022 | 11.27 | 11.54 | 11.19 | 11.37 | 403,583 | +0.09(+0.80%) |
Dec 09, 2022 | 11.78 | 11.81 | 11.24 | 11.28 | 479,499 | -0.57(-4.81%) |
Dec 08, 2022 | 11.93 | 12.06 | 11.62 | 11.85 | 244,401 | -0.01(-0.08%) |
Dec 07, 2022 | 12.16 | 12.16 | 11.73 | 11.86 | 321,693 | -0.23(-1.90%) |
Dec 06, 2022 | 12.35 | 12.45 | 12.01 | 12.09 | 257,430 | -0.24(-1.95%) |
Dec 05, 2022 | 12.97 | 12.97 | 12.25 | 12.33 | 218,072 | -0.74(-5.66%) |
Dec 02, 2022 | 12.78 | 13.22 | 12.57 | 13.07 | 324,387 | +0.04(+0.31%) |
Dec 01, 2022 | 12.97 | 13.19 | 12.48 | 13.03 | 372,041 | +0.14(+1.09%) |
Nov 30, 2022 | 12.06 | 12.89 | 12.06 | 12.89 | 630,534 | +0.79(+6.57%) |
Nov 29, 2022 | 12.53 | 12.63 | 12.09 | 12.10 | 370,959 | -0.46(-3.70%) |
Nov 28, 2022 | 14.34 | 14.34 | 12.45 | 12.56 | 479,979 | -1.74(-12.17%) |
Nov 25, 2022 | 14.38 | 14.49 | 14.16 | 14.30 | 196,368 | -0.08(-0.56%) |
Nov 23, 2022 | 14.49 | 14.53 | 14.15 | 14.38 | 773,275 | -0.13(-0.90%) |
Nov 22, 2022 | 14.47 | 14.84 | 14.45 | 14.51 | 1,444,454 | -0.25(-1.69%) |
Nov 21, 2022 | 14.64 | 14.85 | 14.36 | 14.76 | 604,860 | +0.01(+0.07%) |
Nov 18, 2022 | 14.64 | 14.81 | 14.32 | 14.75 | 418,380 | +0.48(+3.36%) |
Nov 17, 2022 | 14.36 | 14.41 | 14.00 | 14.27 | 245,316 | -0.31(-2.13%) |
Nov 16, 2022 | 14.81 | 14.91 | 14.35 | 14.58 | 352,943 | -0.17(-1.15%) |
Nov 15, 2022 | 15.17 | 15.17 | 14.55 | 14.75 | 390,830 | +0.15(+1.03%) |
Nov 14, 2022 | 14.68 | 14.96 | 14.46 | 14.60 | 456,210 | -0.05(-0.34%) |
Nov 11, 2022 | 14.43 | 15.04 | 14.43 | 14.65 | 392,023 | +0.22(+1.52%) |
Nov 10, 2022 | 14.40 | 14.91 | 13.92 | 14.43 | 1,034,788 | +0.73(+5.33%) |
Nov 09, 2022 | 14.26 | 14.32 | 13.66 | 13.70 | 463,765 | -0.82(-5.65%) |
Nov 08, 2022 | 14.85 | 15.08 | 14.48 | 14.52 | 363,834 | -0.18(-1.22%) |
Nov 07, 2022 | 14.97 | 14.99 | 14.57 | 14.70 | 325,308 | -0.13(-0.88%) |
Nov 04, 2022 | 14.98 | 15.00 | 14.51 | 14.83 | 393,909 | +0.07(+0.47%) |
Nov 03, 2022 | 14.47 | 15.02 | 14.32 | 14.76 | 309,491 | +0.06(+0.41%) |
Nov 02, 2022 | 15.49 | 14.68 | 14.70 | 813,365 | -0.81(-5.22%) | |
Nov 01, 2022 | 15.75 | 15.85 | 15.30 | 15.51 | 498,589 | -0.01(-0.06%) |
Oct 31, 2022 | 15.49 | 15.77 | 15.34 | 15.52 | 505,948 | -0.05(-0.32%) |
Oct 28, 2022 | 15.42 | 15.63 | 15.17 | 15.57 | 549,234 | +0.27(+1.76%) |
Oct 27, 2022 | 15.66 | 15.66 | 15.13 | 15.30 | 555,960 | -0.22(-1.42%) |
Oct 26, 2022 | 15.54 | 15.79 | 15.12 | 15.52 | 707,844 | +0.18(+1.17%) |
Oct 25, 2022 | 15.42 | 15.75 | 15.18 | 15.34 | 734,790 | +0.09(+0.59%) |
Oct 24, 2022 | 15.13 | 15.44 | 14.84 | 15.25 | 544,889 | +0.20(+1.33%) |
Oct 21, 2022 | 15.13 | 15.28 | 14.65 | 15.05 | 437,178 | +0.09(+0.60%) |
Oct 20, 2022 | 14.60 | 15.30 | 14.52 | 14.96 | 440,666 | +0.40(+2.75%) |
Oct 19, 2022 | 14.48 | 14.68 | 14.01 | 14.56 | 588,857 | -0.15(-1.02%) |
Oct 18, 2022 | 15.18 | 15.30 | 14.59 | 14.71 | 330,232 | -0.13(-0.88%) |
Oct 17, 2022 | 14.75 | 15.04 | 14.52 | 14.84 | 663,931 | +0.45(+3.13%) |
Oct 14, 2022 | 14.98 | 15.08 | 14.34 | 14.39 | 215,570 | -0.43(-2.90%) |
Oct 13, 2022 | 13.67 | 14.87 | 13.44 | 14.82 | 641,379 | +0.71(+5.03%) |
Oct 12, 2022 | 13.77 | 14.22 | 13.50 | 14.11 | 308,779 | +0.38(+2.77%) |
Oct 11, 2022 | 13.95 | 14.06 | 13.44 | 13.73 | 435,657 | -0.22(-1.58%) |
Oct 10, 2022 | 14.58 | 14.61 | 13.59 | 13.95 | 400,409 | -0.72(-4.91%) |
Oct 07, 2022 | 15.14 | 15.30 | 14.49 | 14.67 | 808,647 | -0.67(-4.37%) |
Oct 06, 2022 | 15.36 | 15.74 | 15.21 | 15.34 | 611,963 | +0.00(+0.00%) |
Oct 05, 2022 | 15.71 | 15.89 | 15.02 | 15.34 | 978,727 | -0.52(-3.28%) |
Oct 04, 2022 | 15.70 | 15.90 | 15.36 | 15.86 | 1,350,600 | +0.56(+3.66%) |