Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.00 | 12.15 | 11.78 | 11.87 | 1,650,656 | -0.07(-0.59%) |
Nov 29, 2023 | 11.83 | 12.23 | 11.76 | 11.94 | 1,372,881 | +0.23(+1.96%) |
Nov 28, 2023 | 11.88 | 11.97 | 11.46 | 11.71 | 1,401,747 | -0.24(-2.01%) |
Nov 27, 2023 | 11.83 | 12.00 | 11.81 | 11.95 | 1,063,601 | +0.08(+0.67%) |
Nov 24, 2023 | 11.72 | 11.98 | 11.72 | 11.87 | 452,250 | +0.09(+0.76%) |
Nov 22, 2023 | 11.64 | 11.96 | 11.55 | 11.78 | 1,552,646 | +0.32(+2.79%) |
Nov 21, 2023 | 11.34 | 11.49 | 10.96 | 11.46 | 2,091,695 | +0.09(+0.79%) |
Nov 20, 2023 | 11.05 | 11.51 | 11.02 | 11.37 | 1,929,364 | +0.37(+3.36%) |
Nov 17, 2023 | 11.48 | 11.65 | 10.91 | 11.00 | 2,755,368 | -0.38(-3.34%) |
Nov 16, 2023 | 11.21 | 11.40 | 10.99 | 11.38 | 2,648,403 | +0.18(+1.61%) |
Nov 15, 2023 | 10.62 | 11.28 | 10.62 | 11.20 | 2,794,833 | +0.57(+5.36%) |
Nov 14, 2023 | 10.36 | 10.64 | 10.15 | 10.63 | 3,194,069 | +0.69(+6.94%) |
Nov 13, 2023 | 10.19 | 10.51 | 9.940 | 9.940 | 2,434,106 | -0.26(-2.55%) |
Nov 10, 2023 | 10.22 | 10.23 | 9.890 | 10.20 | 1,231,163 | +0.08(+0.79%) |
Nov 09, 2023 | 10.64 | 10.70 | 10.01 | 10.12 | 1,824,312 | -0.45(-4.26%) |
Nov 08, 2023 | 10.83 | 10.93 | 10.24 | 10.57 | 1,802,914 | -0.28(-2.58%) |
Nov 07, 2023 | 11.00 | 11.39 | 10.66 | 10.85 | 4,444,799 | +0.54(+5.24%) |
Nov 06, 2023 | 10.36 | 10.46 | 10.22 | 10.31 | 1,619,367 | -0.05(-0.48%) |
Nov 03, 2023 | 9.950 | 10.57 | 9.950 | 10.36 | 2,626,463 | +0.53(+5.39%) |
Nov 02, 2023 | 9.570 | 9.965 | 9.470 | 9.830 | 3,028,136 | +0.35(+3.69%) |
Nov 01, 2023 | 9.140 | 9.520 | 8.980 | 9.480 | 2,682,825 | +0.30(+3.27%) |
Oct 31, 2023 | 8.970 | 9.460 | 8.960 | 9.180 | 2,832,713 | +0.29(+3.26%) |
Oct 30, 2023 | 9.580 | 9.580 | 8.660 | 8.890 | 6,015,176 | -0.66(-6.91%) |
Oct 27, 2023 | 10.09 | 10.15 | 9.440 | 9.550 | 3,449,162 | -0.29(-2.95%) |
Oct 26, 2023 | 10.08 | 10.20 | 9.630 | 9.840 | 3,382,217 | -0.26(-2.57%) |
Oct 25, 2023 | 10.50 | 10.56 | 10.02 | 10.10 | 13,768,193 | -2.72(-21.22%) |
Oct 24, 2023 | 13.02 | 13.11 | 12.63 | 12.82 | 898,958 | -0.07(-0.54%) |
Oct 23, 2023 | 12.20 | 13.11 | 12.14 | 12.89 | 2,345,834 | +0.64(+5.22%) |
Oct 20, 2023 | 12.12 | 12.50 | 11.86 | 12.25 | 2,278,310 | +0.40(+3.38%) |
Oct 19, 2023 | 11.81 | 12.11 | 11.65 | 11.85 | 1,418,246 | +0.04(+0.34%) |
Oct 18, 2023 | 11.74 | 12.22 | 11.57 | 11.81 | 1,258,898 | -0.01(-0.08%) |
Oct 17, 2023 | 11.33 | 12.22 | 11.22 | 11.82 | 1,939,500 | +0.29(+2.52%) |
Oct 16, 2023 | 12.17 | 11.69 | 10.31 | 11.53 | 2,713,281 | +0.32(+2.85%) |
Oct 13, 2023 | 11.02 | 11.23 | 10.72 | 11.21 | 2,341,529 | +0.20(+1.82%) |
Oct 12, 2023 | 11.50 | 11.50 | 10.82 | 11.01 | 1,466,089 | -0.49(-4.26%) |
Oct 11, 2023 | 11.86 | 12.01 | 11.41 | 11.50 | 1,227,907 | -0.37(-3.12%) |
Oct 10, 2023 | 11.29 | 12.06 | 11.27 | 11.87 | 1,497,389 | +0.58(+5.14%) |
Oct 09, 2023 | 11.24 | 11.35 | 11.02 | 11.29 | 918,682 | -0.02(-0.18%) |
Oct 06, 2023 | 11.10 | 11.35 | 10.95 | 11.31 | 1,235,458 | +0.16(+1.43%) |
Oct 05, 2023 | 11.30 | 11.45 | 10.53 | 11.15 | 1,940,493 | -0.10(-0.89%) |
Oct 04, 2023 | 11.85 | 11.87 | 11.10 | 11.25 | 2,419,778 | -0.58(-4.90%) |
Oct 03, 2023 | 12.45 | 12.56 | 11.63 | 11.83 | 1,415,223 | -0.75(-5.96%) |
Oct 02, 2023 | 12.97 | 12.97 | 12.44 | 12.58 | 626,062 | -0.39(-3.01%) |
Sep 29, 2023 | 13.23 | 13.27 | 12.87 | 12.97 | 1,215,442 | -0.08(-0.61%) |
Sep 28, 2023 | 12.99 | 13.37 | 12.95 | 13.05 | 1,309,956 | +0.07(+0.54%) |
Sep 27, 2023 | 12.55 | 13.02 | 12.48 | 12.98 | 1,211,919 | +0.45(+3.59%) |
Sep 26, 2023 | 12.35 | 12.60 | 12.31 | 12.53 | 1,058,623 | +0.13(+1.05%) |
Sep 25, 2023 | 12.73 | 12.51 | 12.24 | 12.40 | 908,879 | -0.37(-2.90%) |
Sep 22, 2023 | 12.47 | 12.80 | 12.38 | 12.77 | 1,291,926 | +0.35(+2.82%) |
Sep 21, 2023 | 13.00 | 13.04 | 12.08 | 12.42 | 2,577,838 | -0.76(-5.77%) |
Sep 20, 2023 | 13.48 | 13.60 | 13.16 | 13.18 | 816,348 | -0.20(-1.49%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.28 | 13.38 | 699,576 | -0.13(-0.96%) |
Sep 18, 2023 | 13.45 | 13.78 | 13.33 | 13.51 | 1,123,813 | +0.05(+0.37%) |
Sep 15, 2023 | 14.04 | 14.12 | 13.43 | 13.46 | 2,279,823 | -0.58(-4.13%) |
Sep 14, 2023 | 13.90 | 14.12 | 13.80 | 14.04 | 653,302 | +0.09(+0.65%) |
Sep 13, 2023 | 13.99 | 14.48 | 13.92 | 13.95 | 676,289 | +0.02(+0.14%) |
Sep 12, 2023 | 14.61 | 14.82 | 13.79 | 13.93 | 1,263,205 | -0.85(-5.75%) |
Sep 11, 2023 | 14.31 | 14.84 | 14.14 | 14.78 | 913,677 | +0.58(+4.08%) |
Sep 08, 2023 | 15.18 | 15.49 | 14.12 | 14.20 | 1,214,251 | -1.05(-6.89%) |
Sep 07, 2023 | 15.72 | 15.72 | 14.91 | 15.25 | 1,004,606 | -0.54(-3.42%) |
Sep 06, 2023 | 15.65 | 15.98 | 15.65 | 15.79 | 567,782 | +0.14(+0.89%) |
Sep 05, 2023 | 16.13 | 16.25 | 15.51 | 15.65 | 645,934 | -0.60(-3.69%) |
Sep 01, 2023 | 16.50 | 16.62 | 16.05 | 16.25 | 745,025 | -0.10(-0.61%) |
Aug 31, 2023 | 16.27 | 16.48 | 16.07 | 16.35 | 1,021,365 | +0.18(+1.11%) |
Aug 30, 2023 | 15.64 | 16.35 | 15.64 | 16.17 | 1,117,488 | +0.56(+3.59%) |
Aug 29, 2023 | 15.20 | 15.89 | 15.06 | 15.61 | 1,101,910 | +0.40(+2.63%) |
Aug 28, 2023 | 14.81 | 15.27 | 14.76 | 15.21 | 783,894 | +0.51(+3.47%) |
Aug 25, 2023 | 14.65 | 14.86 | 14.44 | 14.70 | 745,044 | +0.04(+0.27%) |
Aug 24, 2023 | 15.10 | 15.14 | 14.62 | 14.66 | 763,620 | -0.39(-2.59%) |
Aug 23, 2023 | 15.01 | 15.18 | 14.83 | 15.05 | 784,512 | +0.16(+1.07%) |
Aug 22, 2023 | 14.48 | 14.95 | 14.33 | 14.89 | 1,198,133 | +0.48(+3.33%) |
Aug 21, 2023 | 14.43 | 14.66 | 14.36 | 14.41 | 667,389 | +0.00(+0.00%) |
Aug 18, 2023 | 13.69 | 14.52 | 13.64 | 14.41 | 1,639,061 | +0.60(+4.34%) |
Aug 17, 2023 | 14.41 | 14.50 | 13.79 | 13.81 | 1,216,067 | -0.58(-4.03%) |
Aug 16, 2023 | 14.88 | 14.88 | 14.37 | 14.39 | 1,348,456 | -0.49(-3.29%) |
Aug 15, 2023 | 14.92 | 15.00 | 14.64 | 14.88 | 544,741 | -0.05(-0.33%) |
Aug 14, 2023 | 14.82 | 14.95 | 14.62 | 14.93 | 834,509 | +0.03(+0.20%) |
Aug 11, 2023 | 15.05 | 15.24 | 14.67 | 14.90 | 1,643,913 | -0.05(-0.33%) |
Aug 10, 2023 | 15.08 | 15.20 | 14.90 | 14.95 | 1,364,538 | -0.07(-0.47%) |
Aug 09, 2023 | 15.22 | 15.56 | 14.95 | 15.02 | 1,103,874 | -0.33(-2.15%) |
Aug 08, 2023 | 16.00 | 16.11 | 15.33 | 15.35 | 1,268,766 | -0.79(-4.89%) |
Aug 07, 2023 | 15.99 | 16.63 | 15.94 | 16.14 | 1,240,013 | +0.21(+1.32%) |
Aug 04, 2023 | 16.99 | 18.32 | 15.60 | 15.93 | 2,980,861 | -0.95(-5.63%) |
Aug 03, 2023 | 17.01 | 17.18 | 16.64 | 16.88 | 2,008,334 | -0.26(-1.52%) |
Aug 02, 2023 | 17.54 | 17.62 | 17.01 | 17.14 | 1,571,096 | -0.65(-3.65%) |
Aug 01, 2023 | 16.64 | 18.09 | 16.47 | 17.79 | 1,472,514 | +0.12(+0.68%) |
Jul 31, 2023 | 17.54 | 17.77 | 17.33 | 17.67 | 1,015,352 | +0.18(+1.03%) |
Jul 28, 2023 | 17.28 | 17.85 | 17.28 | 17.49 | 653,264 | +0.32(+1.86%) |
Jul 27, 2023 | 17.49 | 17.60 | 17.12 | 17.17 | 548,718 | -0.14(-0.81%) |
Jul 26, 2023 | 17.16 | 17.39 | 17.01 | 17.31 | 582,308 | +0.08(+0.46%) |
Jul 25, 2023 | 17.23 | 17.64 | 17.20 | 17.23 | 1,041,392 | -0.16(-0.89%) |
Jul 24, 2023 | 17.90 | 18.02 | 17.23 | 17.39 | 797,694 | -0.51(-2.88%) |
Jul 21, 2023 | 17.90 | 18.19 | 17.75 | 17.90 | 842,061 | +0.13(+0.73%) |
Jul 20, 2023 | 17.91 | 17.95 | 17.67 | 17.77 | 658,145 | -0.18(-1.00%) |
Jul 19, 2023 | 18.65 | 18.82 | 17.88 | 17.95 | 1,029,629 | -0.67(-3.60%) |
Jul 18, 2023 | 18.65 | 18.75 | 18.24 | 18.62 | 1,658,305 | -0.10(-0.53%) |
Jul 17, 2023 | 18.45 | 19.14 | 18.36 | 18.72 | 1,356,278 | +0.26(+1.41%) |
Jul 14, 2023 | 18.75 | 18.94 | 18.09 | 18.46 | 1,157,075 | -0.34(-1.81%) |
Jul 13, 2023 | 18.70 | 18.96 | 18.25 | 18.80 | 2,539,298 | +0.18(+0.97%) |
Jul 12, 2023 | 18.23 | 18.73 | 17.96 | 18.62 | 1,327,514 | +0.42(+2.31%) |
Jul 11, 2023 | 18.10 | 18.24 | 17.76 | 18.20 | 914,115 | +0.16(+0.89%) |
Jul 10, 2023 | 17.36 | 18.25 | 17.27 | 18.04 | 1,963,236 | +0.85(+4.94%) |
Jul 07, 2023 | 17.22 | 17.39 | 17.02 | 17.19 | 627,414 | -0.01(-0.06%) |
Jul 06, 2023 | 17.28 | 17.40 | 16.91 | 17.20 | 1,129,142 | -0.31(-1.77%) |
Jul 05, 2023 | 17.51 | 18.00 | 17.44 | 17.51 | 993,679 | -0.08(-0.45%) |
Jul 03, 2023 | 17.88 | 18.00 | 17.51 | 17.59 | 556,377 | -0.39(-2.17%) |
Jun 30, 2023 | 17.85 | 18.49 | 17.85 | 17.98 | 1,681,212 | +0.27(+1.52%) |
Jun 29, 2023 | 18.03 | 18.50 | 17.67 | 17.71 | 1,280,485 | -0.32(-1.77%) |
Jun 28, 2023 | 17.84 | 18.59 | 17.72 | 18.03 | 3,342,673 | +0.23(+1.29%) |
Jun 27, 2023 | 18.27 | 18.33 | 17.22 | 17.80 | 2,053,219 | +0.12(+0.68%) |
Jun 26, 2023 | 16.60 | 17.92 | 16.40 | 17.68 | 3,346,835 | +1.43(+8.80%) |
Jun 23, 2023 | 15.90 | 16.67 | 15.90 | 16.25 | 3,042,164 | +0.21(+1.31%) |
Jun 22, 2023 | 15.50 | 16.25 | 15.50 | 16.04 | 1,116,654 | +0.54(+3.48%) |
Jun 21, 2023 | 15.53 | 15.71 | 15.17 | 15.50 | 886,133 | -0.05(-0.32%) |
Jun 20, 2023 | 15.23 | 15.61 | 14.99 | 15.55 | 1,256,644 | +0.20(+1.30%) |
Jun 16, 2023 | 16.30 | 16.33 | 15.30 | 15.35 | 1,719,054 | -0.78(-4.84%) |
Jun 15, 2023 | 16.23 | 16.53 | 15.90 | 16.13 | 1,207,661 | +1.28(+8.62%) |
May 08, 2023 | 14.93 | 15.01 | 14.44 | 14.85 | 1,075,141 | -0.31(-2.04%) |
May 05, 2023 | 15.25 | 15.72 | 14.75 | 15.16 | 2,561,943 | +0.51(+3.48%) |
May 04, 2023 | 14.67 | 14.76 | 14.18 | 14.65 | 1,214,145 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 15.06 | 14.34 | 14.70 | 1,097,923 | +0.25(+1.73%) |
May 02, 2023 | 14.71 | 14.78 | 14.34 | 14.45 | 861,344 | -0.29(-1.97%) |
May 01, 2023 | 14.35 | 14.83 | 14.33 | 14.74 | 1,098,003 | +0.30(+2.08%) |
Apr 28, 2023 | 14.57 | 14.85 | 14.42 | 14.44 | 674,945 | -0.23(-1.57%) |
Apr 27, 2023 | 14.92 | 15.00 | 14.59 | 14.67 | 637,787 | -0.21(-1.41%) |
Apr 26, 2023 | 15.03 | 15.03 | 14.71 | 14.88 | 559,068 | -0.07(-0.47%) |
Apr 25, 2023 | 15.43 | 15.58 | 14.64 | 14.95 | 1,434,126 | -0.54(-3.49%) |
Apr 24, 2023 | 16.08 | 16.14 | 15.28 | 15.49 | 1,240,297 | -0.66(-4.09%) |
Apr 21, 2023 | 16.36 | 16.54 | 15.83 | 16.15 | 1,404,505 | -0.22(-1.34%) |
Apr 20, 2023 | 16.37 | 17.13 | 15.93 | 16.37 | 3,894,556 | -0.01(-0.06%) |
Apr 19, 2023 | 15.62 | 16.39 | 15.58 | 16.38 | 709,188 | +0.69(+4.40%) |
Apr 18, 2023 | 15.73 | 15.89 | 15.50 | 15.69 | 607,715 | +0.02(+0.13%) |
Apr 17, 2023 | 15.71 | 15.93 | 15.49 | 15.67 | 1,246,501 | +0.07(+0.45%) |
Apr 14, 2023 | 15.85 | 15.95 | 15.49 | 15.60 | 630,649 | -0.23(-1.45%) |
Apr 13, 2023 | 15.53 | 15.91 | 15.48 | 15.83 | 352,456 | +0.38(+2.46%) |
Apr 12, 2023 | 16.32 | 16.39 | 15.43 | 15.45 | 711,060 | -0.73(-4.51%) |
Apr 11, 2023 | 15.99 | 16.52 | 15.97 | 16.18 | 880,998 | +0.24(+1.51%) |
Apr 10, 2023 | 15.73 | 15.94 | 15.61 | 15.94 | 1,011,787 | +0.13(+0.82%) |
Apr 06, 2023 | 15.42 | 15.94 | 15.36 | 15.81 | 554,681 | +0.40(+2.60%) |
Apr 05, 2023 | 15.81 | 15.81 | 15.16 | 15.41 | 590,063 | -0.52(-3.26%) |
Apr 04, 2023 | 15.86 | 15.98 | 15.56 | 15.93 | 445,974 | +0.13(+0.82%) |
Apr 03, 2023 | 15.68 | 15.92 | 15.52 | 15.80 | 605,377 | +0.20(+1.28%) |
Mar 31, 2023 | 15.90 | 16.19 | 15.48 | 15.60 | 1,324,944 | -0.19(-1.20%) |
Mar 30, 2023 | 15.62 | 15.85 | 15.51 | 15.79 | 418,654 | +0.35(+2.27%) |
Mar 29, 2023 | 15.77 | 15.79 | 15.26 | 15.44 | 1,034,015 | -0.10(-0.64%) |
Mar 28, 2023 | 15.83 | 16.15 | 15.53 | 15.54 | 613,886 | -0.38(-2.39%) |
Mar 27, 2023 | 15.95 | 16.15 | 15.80 | 15.92 | 799,729 | +0.10(+0.63%) |
Mar 24, 2023 | 15.50 | 15.88 | 15.34 | 15.82 | 467,627 | +0.28(+1.80%) |
Mar 23, 2023 | 15.52 | 15.66 | 15.38 | 15.54 | 677,068 | +0.15(+0.97%) |
Mar 22, 2023 | 16.00 | 16.08 | 15.35 | 15.39 | 710,212 | -0.61(-3.81%) |
Mar 21, 2023 | 15.59 | 16.14 | 15.51 | 16.00 | 1,222,410 | +0.69(+4.51%) |
Mar 20, 2023 | 15.25 | 15.68 | 15.25 | 15.31 | 1,078,823 | +0.01(+0.07%) |
Mar 17, 2023 | 15.33 | 15.72 | 15.21 | 15.30 | 1,243,198 | -0.16(-1.03%) |
Mar 16, 2023 | 15.05 | 15.63 | 14.97 | 15.46 | 660,203 | +0.36(+2.38%) |
Mar 15, 2023 | 15.06 | 15.18 | 14.71 | 15.10 | 817,954 | -0.23(-1.50%) |
Mar 14, 2023 | 15.27 | 15.62 | 14.99 | 15.33 | 1,181,128 | +0.26(+1.73%) |
Mar 13, 2023 | 14.06 | 15.35 | 14.00 | 15.07 | 1,203,820 | +0.77(+5.38%) |
Mar 10, 2023 | 15.70 | 15.70 | 14.04 | 14.30 | 1,851,768 | -1.42(-9.03%) |
Mar 09, 2023 | 16.07 | 16.29 | 15.50 | 15.72 | 976,765 | -0.18(-1.13%) |
Mar 08, 2023 | 16.00 | 16.34 | 15.90 | 15.90 | 1,484,324 | -0.04(-0.25%) |
Mar 07, 2023 | 15.52 | 16.20 | 15.45 | 15.94 | 834,715 | +0.28(+1.79%) |
Mar 06, 2023 | 16.09 | 16.09 | 15.54 | 15.66 | 845,829 | -0.36(-2.25%) |
Mar 03, 2023 | 15.55 | 16.22 | 15.44 | 16.02 | 1,213,767 | +0.48(+3.09%) |
Mar 02, 2023 | 14.92 | 15.72 | 14.23 | 15.54 | 1,761,750 | +0.45(+2.98%) |
Mar 01, 2023 | 14.86 | 16.15 | 14.54 | 15.09 | 2,617,138 | +0.28(+1.89%) |
Feb 28, 2023 | 14.88 | 15.03 | 14.51 | 14.81 | 1,054,206 | -0.04(-0.27%) |
Feb 27, 2023 | 14.93 | 14.99 | 14.47 | 14.85 | 1,173,447 | +0.05(+0.34%) |
Feb 24, 2023 | 14.34 | 14.89 | 14.22 | 14.80 | 643,296 | +0.21(+1.44%) |
Feb 23, 2023 | 14.37 | 14.80 | 14.23 | 14.59 | 840,764 | +0.25(+1.74%) |
Feb 22, 2023 | 14.16 | 14.50 | 13.98 | 14.34 | 695,663 | +0.19(+1.34%) |
Feb 21, 2023 | 14.08 | 14.30 | 13.68 | 14.15 | 1,442,305 | -0.15(-1.05%) |
Feb 17, 2023 | 14.53 | 14.54 | 14.08 | 14.30 | 550,361 | -0.19(-1.31%) |
Feb 16, 2023 | 14.48 | 14.86 | 14.32 | 14.49 | 859,013 | -0.23(-1.56%) |
Feb 15, 2023 | 13.84 | 14.74 | 13.65 | 14.72 | 1,074,247 | +0.72(+5.14%) |
Feb 14, 2023 | 13.56 | 14.17 | 13.49 | 14.00 | 671,500 | +0.32(+2.34%) |
Feb 13, 2023 | 13.79 | 13.87 | 13.48 | 13.68 | 656,604 | -0.11(-0.80%) |
Feb 10, 2023 | 13.84 | 14.12 | 13.39 | 13.79 | 631,855 | -0.21(-1.50%) |
Feb 09, 2023 | 13.76 | 14.28 | 13.60 | 14.00 | 2,333,535 | +1.09(+8.44%) |
Feb 08, 2023 | 13.17 | 13.38 | 12.91 | 12.91 | 352,450 | -0.33(-2.49%) |
Feb 07, 2023 | 12.98 | 13.27 | 12.77 | 13.24 | 496,109 | +0.20(+1.53%) |
Feb 06, 2023 | 13.48 | 13.48 | 12.99 | 13.04 | 502,275 | -0.44(-3.26%) |
Feb 03, 2023 | 13.11 | 13.65 | 12.93 | 13.48 | 578,848 | +0.20(+1.51%) |
Feb 02, 2023 | 13.38 | 13.79 | 13.03 | 13.28 | 1,398,209 | +0.03(+0.23%) |
Feb 01, 2023 | 13.13 | 13.42 | 12.91 | 13.25 | 426,544 | +0.23(+1.77%) |
Jan 31, 2023 | 12.81 | 13.04 | 12.66 | 13.02 | 618,432 | +0.28(+2.20%) |
Jan 30, 2023 | 12.79 | 13.08 | 12.35 | 12.74 | 635,631 | -0.20(-1.55%) |
Jan 27, 2023 | 12.66 | 13.01 | 12.54 | 12.94 | 1,702,303 | +0.18(+1.41%) |
Jan 26, 2023 | 13.00 | 13.21 | 12.71 | 12.76 | 356,472 | -0.07(-0.55%) |
Jan 25, 2023 | 12.83 | 12.98 | 12.63 | 12.83 | 432,575 | -0.14(-1.08%) |
Jan 24, 2023 | 13.15 | 13.39 | 12.89 | 12.97 | 439,073 | -0.18(-1.37%) |
Jan 23, 2023 | 13.45 | 13.53 | 12.98 | 13.15 | 887,415 | -0.30(-2.23%) |
Jan 20, 2023 | 13.70 | 13.75 | 12.91 | 13.45 | 1,341,888 | +0.00(+0.04%) |
Jan 19, 2023 | 13.37 | 13.58 | 13.07 | 13.45 | 982,606 | -0.04(-0.33%) |
Jan 18, 2023 | 13.04 | 13.54 | 12.96 | 13.49 | 861,290 | +0.52(+4.01%) |
Jan 17, 2023 | 13.11 | 13.31 | 12.89 | 12.97 | 731,983 | -0.16(-1.22%) |
Jan 13, 2023 | 12.55 | 13.26 | 12.53 | 13.13 | 652,042 | +0.44(+3.47%) |
Jan 12, 2023 | 12.44 | 12.72 | 11.88 | 12.69 | 760,070 | +0.65(+5.40%) |
Jan 11, 2023 | 11.95 | 12.52 | 11.80 | 12.04 | 888,523 | +0.09(+0.75%) |
Jan 10, 2023 | 11.96 | 12.61 | 11.87 | 11.95 | 1,434,745 | +0.01(+0.08%) |
Jan 09, 2023 | 12.60 | 12.60 | 11.47 | 11.94 | 2,189,610 | -0.64(-5.09%) |
Jan 06, 2023 | 12.58 | 13.13 | 12.12 | 12.58 | 2,248,962 | +0.55(+4.57%) |
Jan 05, 2023 | 12.02 | 12.31 | 11.82 | 12.03 | 1,244,229 | +0.02(+0.17%) |
Jan 04, 2023 | 11.96 | 12.28 | 11.83 | 12.01 | 1,376,685 | +0.18(+1.52%) |
Jan 03, 2023 | 12.49 | 12.63 | 11.53 | 11.83 | 670,588 | -0.52(-4.21%) |
Dec 30, 2022 | 11.89 | 12.38 | 11.00 | 12.35 | 738,375 | +0.29(+2.40%) |
Dec 29, 2022 | 11.42 | 12.23 | 11.33 | 12.06 | 639,122 | +0.77(+6.82%) |
Dec 28, 2022 | 11.47 | 11.61 | 11.13 | 11.29 | 493,346 | -0.06(-0.53%) |
Dec 27, 2022 | 11.72 | 11.82 | 11.27 | 11.35 | 450,990 | -0.36(-3.07%) |
Dec 23, 2022 | 11.70 | 11.76 | 11.29 | 11.71 | 655,738 | +0.01(+0.09%) |
Dec 22, 2022 | 11.10 | 11.74 | 10.89 | 11.70 | 918,994 | +0.49(+4.37%) |
Dec 21, 2022 | 10.50 | 11.35 | 10.48 | 11.21 | 954,470 | +0.82(+7.89%) |
Dec 20, 2022 | 10.41 | 10.94 | 10.27 | 10.39 | 1,173,287 | -0.09(-0.86%) |
Dec 19, 2022 | 10.65 | 10.79 | 10.39 | 10.48 | 529,631 | -0.23(-2.15%) |
Dec 16, 2022 | 10.58 | 10.97 | 10.18 | 10.71 | 1,283,098 | -0.12(-1.11%) |
Dec 15, 2022 | 10.27 | 10.86 | 10.27 | 10.83 | 790,864 | +0.33(+3.14%) |
Dec 14, 2022 | 10.44 | 10.95 | 10.37 | 10.50 | 1,385,471 | +0.06(+0.57%) |
Dec 13, 2022 | 10.58 | 10.88 | 10.32 | 10.44 | 1,176,595 | +0.12(+1.16%) |
Dec 12, 2022 | 9.510 | 10.36 | 9.510 | 10.32 | 919,581 | +0.77(+8.06%) |
Dec 09, 2022 | 9.610 | 9.888 | 9.435 | 9.550 | 550,440 | -0.10(-1.04%) |
Dec 08, 2022 | 9.520 | 9.816 | 9.400 | 9.650 | 651,196 | +0.17(+1.79%) |
Dec 07, 2022 | 9.430 | 9.650 | 9.400 | 9.480 | 604,857 | +0.03(+0.32%) |
Dec 06, 2022 | 9.720 | 9.830 | 9.280 | 9.450 | 562,834 | -0.30(-3.08%) |
Dec 05, 2022 | 10.15 | 10.18 | 9.670 | 9.750 | 805,148 | -0.52(-5.06%) |
Dec 02, 2022 | 10.50 | 10.72 | 10.25 | 10.27 | 693,841 | -0.47(-4.38%) |