Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.962 | 9.035 | 8.627 | 8.681 | 137,318 | -0.24(-2.72%) |
Dec 28, 2023 | 8.797 | 8.948 | 8.773 | 8.924 | 202,461 | +0.17(+2.00%) |
Dec 27, 2023 | 8.972 | 8.991 | 8.720 | 8.749 | 257,373 | -0.15(-1.64%) |
Dec 26, 2023 | 8.991 | 9.001 | 8.778 | 8.894 | 171,054 | -0.05(-0.54%) |
Dec 22, 2023 | 8.865 | 9.098 | 8.841 | 8.943 | 211,127 | +0.16(+1.77%) |
Dec 21, 2023 | 8.904 | 8.904 | 8.710 | 8.788 | 120,745 | -0.05(-0.55%) |
Dec 20, 2023 | 8.885 | 9.123 | 8.788 | 8.836 | 203,515 | -0.06(-0.66%) |
Dec 19, 2023 | 8.739 | 8.914 | 8.712 | 8.894 | 237,634 | +0.26(+3.04%) |
Dec 18, 2023 | 9.011 | 9.069 | 8.593 | 8.632 | 192,167 | -0.42(-4.61%) |
Dec 15, 2023 | 9.137 | 9.331 | 9.011 | 9.050 | 879,234 | -0.05(-0.53%) |
Dec 14, 2023 | 9.186 | 9.548 | 9.021 | 9.098 | 204,235 | +0.09(+0.97%) |
Dec 13, 2023 | 8.788 | 9.040 | 8.555 | 9.011 | 319,780 | +0.19(+2.20%) |
Dec 12, 2023 | 8.807 | 8.880 | 8.710 | 8.817 | 177,313 | -0.01(-0.11%) |
Dec 11, 2023 | 8.690 | 9.030 | 8.690 | 8.826 | 279,179 | +0.10(+1.11%) |
Dec 08, 2023 | 8.448 | 8.788 | 8.428 | 8.729 | 248,905 | +0.29(+3.45%) |
Dec 07, 2023 | 8.438 | 8.545 | 8.341 | 8.438 | 251,006 | +0.00(+0.00%) |
Dec 06, 2023 | 8.603 | 8.817 | 8.409 | 8.438 | 238,717 | -0.15(-1.70%) |
Dec 05, 2023 | 8.574 | 8.661 | 8.428 | 8.584 | 239,139 | +0.07(+0.80%) |
Dec 04, 2023 | 8.283 | 8.618 | 8.205 | 8.516 | 886,994 | +0.15(+1.74%) |
Dec 01, 2023 | 8.059 | 8.516 | 8.011 | 8.370 | 514,939 | +0.36(+4.48%) |
Nov 30, 2023 | 8.254 | 8.297 | 7.982 | 8.011 | 976,898 | -0.27(-3.28%) |
Nov 29, 2023 | 8.312 | 8.386 | 8.224 | 8.283 | 256,537 | +0.03(+0.35%) |
Nov 28, 2023 | 8.186 | 8.351 | 8.118 | 8.254 | 209,923 | +0.03(+0.35%) |
Nov 27, 2023 | 8.156 | 8.234 | 8.011 | 8.224 | 237,593 | +0.04(+0.47%) |
Nov 24, 2023 | 8.079 | 8.186 | 8.069 | 8.186 | 82,991 | +0.14(+1.69%) |
Nov 22, 2023 | 8.215 | 8.215 | 7.923 | 8.050 | 222,144 | -0.11(-1.31%) |
Nov 21, 2023 | 8.205 | 8.263 | 8.127 | 8.156 | 179,588 | -0.10(-1.18%) |
Nov 20, 2023 | 8.292 | 8.394 | 8.176 | 8.254 | 353,273 | +0.00(+0.00%) |
Nov 17, 2023 | 8.215 | 8.360 | 8.030 | 8.254 | 437,408 | +0.09(+1.07%) |
Nov 16, 2023 | 8.428 | 8.476 | 8.127 | 8.166 | 131,555 | -0.33(-3.89%) |
Nov 15, 2023 | 8.292 | 8.622 | 8.292 | 8.496 | 344,520 | +0.25(+3.06%) |
Nov 14, 2023 | 7.875 | 8.428 | 7.875 | 8.244 | 514,404 | +0.50(+6.39%) |
Nov 13, 2023 | 7.710 | 7.836 | 7.681 | 7.749 | 388,032 | +0.00(+0.00%) |
Nov 10, 2023 | 7.923 | 7.962 | 7.719 | 7.749 | 350,943 | -0.15(-1.85%) |
Nov 09, 2023 | 8.011 | 8.106 | 7.836 | 7.894 | 300,648 | -0.09(-1.09%) |
Nov 08, 2023 | 8.147 | 8.273 | 7.962 | 7.982 | 256,239 | -0.21(-2.61%) |
Nov 07, 2023 | 8.205 | 8.331 | 8.127 | 8.195 | 240,835 | -0.16(-1.86%) |
Nov 06, 2023 | 8.506 | 8.642 | 8.224 | 8.351 | 400,713 | -0.02(-0.23%) |
Nov 03, 2023 | 8.438 | 8.593 | 8.302 | 8.370 | 360,199 | +0.12(+1.41%) |
Nov 02, 2023 | 8.254 | 8.448 | 8.195 | 8.254 | 317,208 | +0.10(+1.19%) |
Nov 01, 2023 | 8.224 | 8.358 | 8.098 | 8.156 | 309,787 | +0.13(+1.57%) |
Oct 31, 2023 | 8.205 | 8.307 | 7.865 | 8.030 | 268,922 | -0.22(-2.71%) |
Oct 30, 2023 | 8.360 | 8.593 | 8.176 | 8.254 | 209,618 | -0.05(-0.58%) |
Oct 27, 2023 | 8.380 | 8.477 | 8.137 | 8.302 | 271,681 | -0.09(-1.04%) |
Oct 26, 2023 | 8.331 | 9.093 | 8.331 | 8.389 | 358,891 | +0.00(+0.00%) |
Oct 25, 2023 | 8.535 | 8.603 | 8.312 | 8.389 | 690,504 | -0.17(-2.04%) |
Oct 24, 2023 | 8.545 | 8.768 | 8.487 | 8.564 | 171,949 | +0.04(+0.46%) |
Oct 23, 2023 | 8.273 | 8.545 | 8.161 | 8.525 | 261,734 | +0.17(+1.97%) |
Oct 20, 2023 | 8.584 | 8.739 | 8.321 | 8.360 | 237,399 | -0.25(-2.93%) |
Oct 19, 2023 | 8.758 | 8.914 | 8.525 | 8.613 | 261,499 | -0.13(-1.44%) |
Oct 18, 2023 | 8.933 | 8.991 | 8.662 | 8.739 | 195,374 | -0.25(-2.81%) |
Oct 17, 2023 | 9.205 | 9.225 | 8.613 | 8.991 | 511,850 | -0.23(-2.53%) |
Oct 16, 2023 | 9.370 | 9.593 | 9.021 | 9.225 | 415,832 | -0.03(-0.31%) |
Oct 13, 2023 | 9.681 | 9.759 | 9.030 | 9.254 | 224,030 | -0.32(-3.35%) |
Oct 12, 2023 | 11.01 | 11.02 | 9.181 | 9.574 | 434,598 | -1.58(-14.18%) |
Oct 11, 2023 | 11.03 | 11.37 | 10.67 | 11.16 | 657,790 | -1.58(-12.43%) |
Oct 10, 2023 | 12.70 | 12.79 | 12.46 | 12.74 | 100,292 | +0.07(+0.52%) |
Oct 09, 2023 | 12.31 | 12.70 | 12.31 | 12.67 | 96,953 | +0.29(+2.37%) |
Oct 06, 2023 | 12.30 | 12.55 | 12.13 | 12.38 | 122,179 | +0.02(+0.15%) |
Oct 05, 2023 | 12.25 | 12.38 | 12.10 | 12.36 | 114,566 | +0.13(+1.09%) |
Oct 04, 2023 | 12.23 | 12.34 | 12.05 | 12.23 | 146,536 | -0.04(-0.31%) |
Oct 03, 2023 | 12.35 | 12.36 | 12.20 | 12.26 | 122,520 | -0.09(-0.77%) |
Oct 02, 2023 | 12.32 | 12.41 | 12.23 | 12.36 | 148,798 | -0.01(-0.08%) |
Sep 29, 2023 | 12.35 | 12.41 | 12.22 | 12.37 | 147,945 | +0.08(+0.62%) |
Sep 28, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 121,504 | +0.10(+0.85%) |
Sep 27, 2023 | 11.95 | 12.26 | 11.95 | 12.19 | 116,264 | +0.25(+2.06%) |
Sep 26, 2023 | 11.77 | 12.05 | 11.77 | 11.94 | 142,641 | -0.07(-0.55%) |
Sep 25, 2023 | 11.72 | 12.03 | 11.95 | 12.01 | 90,731 | +0.21(+1.77%) |
Sep 22, 2023 | 11.89 | 11.93 | 11.56 | 11.80 | 164,481 | -0.10(-0.88%) |
Sep 21, 2023 | 11.89 | 11.96 | 11.75 | 11.90 | 88,687 | -0.09(-0.71%) |
Sep 20, 2023 | 12.02 | 12.15 | 11.89 | 11.99 | 93,607 | +0.02(+0.16%) |
Sep 19, 2023 | 11.82 | 12.00 | 11.80 | 11.97 | 91,756 | +0.10(+0.88%) |
Sep 18, 2023 | 12.01 | 12.01 | 11.68 | 11.87 | 128,761 | -0.09(-0.71%) |
Sep 15, 2023 | 11.96 | 12.07 | 11.65 | 11.95 | 653,255 | -0.07(-0.55%) |
Sep 14, 2023 | 11.72 | 12.06 | 11.61 | 12.02 | 239,273 | +0.31(+2.67%) |
Sep 13, 2023 | 11.69 | 11.75 | 11.55 | 11.71 | 162,139 | +0.06(+0.49%) |
Sep 12, 2023 | 11.52 | 11.71 | 11.52 | 11.65 | 108,585 | +0.12(+1.07%) |
Sep 11, 2023 | 11.44 | 11.55 | 11.40 | 11.53 | 131,122 | +0.13(+1.16%) |
Sep 08, 2023 | 11.14 | 11.42 | 11.05 | 11.39 | 129,847 | +0.20(+1.78%) |
Sep 07, 2023 | 11.13 | 11.25 | 10.96 | 11.19 | 181,136 | +0.07(+0.60%) |
Sep 06, 2023 | 11.08 | 11.20 | 11.02 | 11.13 | 102,843 | +0.05(+0.43%) |
Sep 05, 2023 | 11.29 | 11.29 | 10.98 | 11.08 | 128,204 | -0.31(-2.74%) |
Sep 01, 2023 | 11.45 | 11.58 | 11.32 | 11.39 | 87,326 | -0.01(-0.08%) |
Aug 31, 2023 | 11.50 | 11.62 | 11.37 | 11.40 | 90,884 | -0.09(-0.82%) |
Aug 30, 2023 | 11.55 | 11.57 | 11.39 | 11.50 | 63,191 | -0.09(-0.82%) |
Aug 29, 2023 | 11.09 | 11.61 | 11.03 | 11.59 | 133,016 | +0.47(+4.26%) |
Aug 28, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 94,639 | +0.12(+1.12%) |
Aug 25, 2023 | 11.04 | 11.11 | 10.77 | 10.99 | 86,990 | -0.03(-0.26%) |
Aug 24, 2023 | 10.89 | 11.12 | 10.86 | 11.02 | 96,039 | +0.06(+0.52%) |
Aug 23, 2023 | 10.87 | 11.01 | 10.69 | 10.97 | 146,902 | +0.14(+1.31%) |
Aug 22, 2023 | 10.92 | 10.92 | 10.68 | 10.82 | 144,968 | -0.09(-0.87%) |
Aug 21, 2023 | 10.91 | 10.96 | 10.82 | 10.92 | 118,841 | -0.03(-0.26%) |
Aug 18, 2023 | 10.91 | 11.03 | 10.77 | 10.95 | 123,588 | -0.06(-0.52%) |
Aug 17, 2023 | 10.98 | 11.02 | 10.92 | 11.00 | 125,839 | +0.07(+0.61%) |
Aug 16, 2023 | 11.00 | 11.21 | 10.88 | 10.94 | 133,985 | -0.18(-1.62%) |
Aug 15, 2023 | 11.53 | 11.61 | 11.12 | 11.12 | 101,650 | -0.49(-4.24%) |
Aug 14, 2023 | 11.64 | 11.80 | 11.47 | 11.61 | 86,476 | -0.10(-0.89%) |
Aug 11, 2023 | 11.85 | 11.90 | 11.67 | 11.71 | 107,404 | -0.14(-1.20%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.72 | 11.86 | 191,407 | -0.05(-0.40%) |
Aug 09, 2023 | 11.55 | 11.93 | 11.46 | 11.90 | 512,997 | +0.40(+3.46%) |
Aug 08, 2023 | 11.59 | 11.67 | 11.24 | 11.51 | 1,488,772 | -0.15(-1.30%) |
Aug 07, 2023 | 11.57 | 11.83 | 11.50 | 11.66 | 420,000 | +0.10(+0.90%) |
Aug 04, 2023 | 11.52 | 11.89 | 11.51 | 11.55 | 128,313 | +0.08(+0.66%) |
Aug 03, 2023 | 11.73 | 11.74 | 11.46 | 11.48 | 266,111 | -0.30(-2.57%) |
Aug 02, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 127,638 | -0.29(-2.43%) |
Aug 01, 2023 | 11.97 | 12.10 | 11.91 | 12.07 | 146,438 | +0.08(+0.63%) |
Jul 31, 2023 | 11.90 | 12.07 | 11.90 | 12.00 | 203,596 | +0.12(+1.04%) |
Jul 28, 2023 | 12.07 | 12.28 | 11.80 | 11.88 | 242,039 | -0.10(-0.87%) |
Jul 27, 2023 | 12.62 | 12.69 | 11.77 | 11.98 | 179,253 | -0.72(-5.67%) |
Jul 26, 2023 | 12.56 | 12.89 | 12.32 | 12.70 | 219,145 | -0.57(-4.29%) |
Jul 25, 2023 | 13.07 | 13.50 | 13.07 | 13.27 | 169,355 | +0.08(+0.57%) |
Jul 24, 2023 | 13.05 | 13.29 | 12.96 | 13.19 | 79,665 | +0.11(+0.87%) |
Jul 21, 2023 | 13.42 | 13.47 | 13.04 | 13.08 | 100,135 | -0.21(-1.57%) |
Jul 20, 2023 | 13.08 | 13.30 | 13.01 | 13.29 | 225,143 | +0.25(+1.89%) |
Jul 19, 2023 | 13.09 | 13.23 | 12.94 | 13.04 | 299,113 | -0.05(-0.36%) |
Jul 18, 2023 | 12.98 | 13.31 | 12.98 | 13.09 | 69,145 | +0.09(+0.73%) |
Jul 17, 2023 | 12.80 | 13.11 | 12.80 | 12.99 | 204,593 | +0.21(+1.63%) |
Jul 14, 2023 | 12.70 | 12.79 | 12.62 | 12.79 | 151,887 | +0.04(+0.30%) |
Jul 13, 2023 | 12.66 | 12.82 | 12.54 | 12.75 | 299,786 | +0.13(+1.05%) |
Jul 12, 2023 | 12.64 | 12.74 | 12.56 | 12.62 | 149,817 | +0.15(+1.20%) |
Jul 11, 2023 | 12.74 | 12.79 | 12.38 | 12.46 | 109,102 | -0.24(-1.92%) |
Jul 10, 2023 | 12.77 | 13.10 | 12.68 | 12.71 | 73,417 | -0.09(-0.73%) |
Jul 07, 2023 | 12.89 | 13.15 | 12.77 | 12.80 | 145,761 | -0.09(-0.73%) |
Jul 06, 2023 | 13.01 | 13.07 | 12.73 | 12.90 | 98,340 | -0.25(-1.93%) |
Jul 05, 2023 | 13.31 | 13.34 | 13.07 | 13.15 | 108,183 | -0.18(-1.34%) |
Jul 03, 2023 | 13.25 | 13.43 | 13.24 | 13.33 | 63,011 | -0.03(-0.21%) |
Jun 30, 2023 | 13.78 | 13.78 | 13.32 | 13.36 | 75,324 | -0.27(-2.00%) |
Jun 29, 2023 | 13.64 | 13.87 | 13.53 | 13.63 | 61,847 | -0.01(-0.07%) |
Jun 28, 2023 | 13.95 | 13.95 | 13.59 | 13.64 | 82,978 | -0.31(-2.22%) |
Jun 27, 2023 | 14.14 | 14.27 | 13.93 | 13.95 | 72,296 | -0.13(-0.93%) |
Jun 26, 2023 | 14.07 | 14.44 | 14.06 | 14.08 | 69,622 | -0.06(-0.40%) |
Jun 23, 2023 | 14.36 | 14.62 | 14.08 | 14.14 | 608,551 | -0.49(-3.34%) |
Jun 22, 2023 | 14.77 | 14.79 | 14.61 | 14.62 | 47,027 | -0.28(-1.89%) |
Jun 21, 2023 | 14.96 | 15.20 | 14.91 | 14.91 | 54,822 | -0.13(-0.87%) |
Jun 20, 2023 | 15.06 | 15.13 | 14.82 | 15.04 | 59,576 | -0.08(-0.56%) |
Jun 16, 2023 | 15.30 | 15.30 | 14.94 | 15.12 | 120,865 | -0.04(-0.25%) |
Jun 15, 2023 | 15.17 | 15.21 | 14.99 | 15.16 | 57,588 | +1.11(+7.88%) |
May 08, 2023 | 14.60 | 14.70 | 14.02 | 14.05 | 136,882 | -0.52(-3.54%) |
May 05, 2023 | 13.95 | 14.92 | 13.95 | 14.57 | 454,319 | +0.85(+6.23%) |
May 04, 2023 | 14.06 | 14.06 | 13.53 | 13.71 | 156,690 | -0.42(-2.99%) |
May 03, 2023 | 14.08 | 14.31 | 14.08 | 14.14 | 171,406 | +0.06(+0.40%) |
May 02, 2023 | 14.15 | 14.32 | 13.99 | 14.08 | 288,731 | -0.10(-0.73%) |
May 01, 2023 | 14.36 | 14.62 | 14.10 | 14.18 | 169,565 | -0.13(-0.92%) |
Apr 28, 2023 | 14.33 | 14.46 | 14.11 | 14.31 | 277,752 | -0.03(-0.20%) |
Apr 27, 2023 | 14.66 | 14.89 | 13.61 | 14.34 | 242,024 | -0.30(-2.05%) |
Apr 26, 2023 | 14.65 | 14.85 | 14.53 | 14.64 | 190,605 | -0.17(-1.14%) |
Apr 25, 2023 | 14.81 | 14.94 | 14.76 | 14.81 | 165,124 | -0.10(-0.69%) |
Apr 24, 2023 | 14.76 | 15.01 | 14.76 | 14.91 | 55,168 | +0.08(+0.57%) |
Apr 21, 2023 | 14.68 | 14.85 | 14.57 | 14.83 | 92,330 | +0.19(+1.28%) |
Apr 20, 2023 | 14.48 | 14.65 | 14.46 | 14.64 | 57,867 | +0.03(+0.19%) |
Apr 19, 2023 | 14.54 | 14.66 | 14.47 | 14.61 | 52,855 | -0.02(-0.13%) |
Apr 18, 2023 | 14.93 | 14.97 | 14.60 | 14.63 | 36,067 | -0.31(-2.07%) |
Apr 17, 2023 | 14.68 | 14.95 | 14.67 | 14.94 | 46,924 | +0.26(+1.79%) |
Apr 14, 2023 | 14.76 | 14.88 | 14.51 | 14.68 | 67,242 | -0.01(-0.06%) |
Apr 13, 2023 | 14.67 | 14.70 | 14.55 | 14.69 | 46,844 | +0.06(+0.38%) |
Apr 12, 2023 | 15.14 | 15.21 | 14.57 | 14.63 | 66,403 | -0.44(-2.90%) |
Apr 11, 2023 | 14.94 | 15.15 | 14.92 | 15.07 | 54,345 | +0.28(+1.89%) |
Apr 10, 2023 | 14.55 | 14.88 | 14.54 | 14.79 | 60,724 | +0.09(+0.63%) |
Apr 06, 2023 | 14.77 | 14.77 | 14.50 | 14.70 | 98,647 | +0.02(+0.13%) |
Apr 05, 2023 | 14.88 | 14.97 | 14.64 | 14.68 | 95,276 | -0.34(-2.29%) |
Apr 04, 2023 | 15.47 | 15.47 | 14.94 | 15.02 | 78,849 | -0.34(-2.24%) |
Apr 03, 2023 | 15.74 | 15.96 | 15.26 | 15.37 | 155,994 | -0.36(-2.31%) |
Mar 31, 2023 | 15.36 | 15.76 | 15.14 | 15.73 | 192,101 | +0.50(+3.30%) |
Mar 30, 2023 | 15.21 | 15.39 | 14.98 | 15.23 | 59,839 | +0.15(+0.99%) |
Mar 29, 2023 | 15.13 | 15.13 | 14.88 | 15.08 | 124,107 | +0.14(+0.93%) |
Mar 28, 2023 | 15.00 | 15.22 | 14.93 | 14.94 | 157,641 | -0.14(-0.93%) |
Mar 27, 2023 | 15.02 | 15.16 | 14.91 | 15.08 | 90,441 | +0.24(+1.63%) |
Mar 24, 2023 | 14.70 | 14.85 | 14.47 | 14.84 | 91,810 | +0.03(+0.19%) |
Mar 23, 2023 | 14.70 | 14.93 | 14.68 | 14.81 | 138,187 | +0.12(+0.82%) |
Mar 22, 2023 | 14.76 | 15.03 | 14.68 | 14.69 | 97,781 | -0.11(-0.75%) |
Mar 21, 2023 | 14.83 | 14.93 | 14.69 | 14.80 | 86,694 | +0.23(+1.60%) |
Mar 20, 2023 | 14.51 | 14.71 | 14.39 | 14.57 | 131,214 | +0.22(+1.56%) |
Mar 17, 2023 | 14.63 | 14.82 | 14.22 | 14.34 | 340,673 | -0.36(-2.47%) |
Mar 16, 2023 | 14.12 | 14.89 | 14.12 | 14.71 | 99,807 | +0.38(+2.66%) |
Mar 15, 2023 | 14.24 | 14.34 | 14.02 | 14.33 | 84,489 | -0.23(-1.60%) |
Mar 14, 2023 | 14.84 | 15.03 | 14.52 | 14.56 | 175,887 | +0.11(+0.77%) |
Mar 13, 2023 | 13.96 | 14.57 | 13.93 | 14.45 | 196,307 | +0.20(+1.44%) |
Mar 10, 2023 | 14.67 | 14.71 | 14.08 | 14.24 | 132,182 | -0.53(-3.59%) |
Mar 09, 2023 | 15.06 | 15.10 | 14.75 | 14.77 | 109,795 | -0.23(-1.55%) |
Mar 08, 2023 | 14.87 | 15.02 | 14.71 | 15.01 | 196,174 | +0.20(+1.38%) |
Mar 07, 2023 | 14.83 | 14.94 | 14.74 | 14.80 | 228,660 | +0.00(+0.00%) |
Mar 06, 2023 | 15.02 | 15.15 | 14.73 | 14.80 | 202,824 | -0.19(-1.24%) |
Mar 03, 2023 | 14.98 | 15.17 | 14.85 | 14.99 | 85,741 | +0.11(+0.75%) |
Mar 02, 2023 | 14.88 | 15.13 | 14.83 | 14.88 | 69,661 | -0.05(-0.31%) |
Mar 01, 2023 | 15.06 | 15.64 | 14.58 | 14.92 | 115,929 | -0.50(-3.26%) |
Feb 28, 2023 | 15.44 | 15.67 | 15.37 | 15.42 | 132,713 | -0.17(-1.07%) |
Feb 27, 2023 | 15.61 | 15.78 | 15.43 | 15.59 | 55,402 | +0.12(+0.78%) |
Feb 24, 2023 | 15.21 | 15.53 | 15.10 | 15.47 | 75,137 | +0.04(+0.24%) |
Feb 23, 2023 | 15.38 | 15.48 | 15.24 | 15.43 | 31,762 | +0.11(+0.73%) |
Feb 22, 2023 | 15.37 | 15.64 | 15.27 | 15.32 | 54,269 | +0.11(+0.73%) |
Feb 21, 2023 | 15.51 | 15.68 | 15.13 | 15.21 | 60,632 | -0.51(-3.26%) |
Feb 17, 2023 | 15.70 | 15.78 | 15.47 | 15.72 | 85,282 | +0.15(+0.96%) |
Feb 16, 2023 | 15.40 | 15.80 | 15.22 | 15.57 | 37,414 | -0.05(-0.30%) |
Feb 15, 2023 | 15.47 | 15.93 | 15.45 | 15.62 | 53,470 | +0.01(+0.06%) |
Feb 14, 2023 | 15.44 | 15.65 | 15.11 | 15.61 | 57,116 | +0.03(+0.18%) |
Feb 13, 2023 | 15.55 | 15.70 | 15.55 | 15.58 | 55,875 | -0.04(-0.24%) |
Feb 10, 2023 | 15.26 | 15.82 | 15.24 | 15.62 | 54,269 | +0.35(+2.32%) |
Feb 09, 2023 | 15.68 | 15.71 | 15.21 | 15.27 | 46,996 | -0.34(-2.15%) |
Feb 08, 2023 | 15.83 | 15.99 | 15.58 | 15.60 | 84,838 | -0.43(-2.67%) |
Feb 07, 2023 | 16.22 | 16.31 | 15.88 | 16.03 | 89,699 | -0.22(-1.37%) |
Feb 06, 2023 | 16.42 | 16.56 | 16.10 | 16.25 | 104,631 | -0.20(-1.19%) |
Feb 03, 2023 | 16.05 | 16.60 | 15.91 | 16.45 | 120,598 | +0.32(+1.96%) |
Feb 02, 2023 | 16.02 | 16.37 | 15.95 | 16.13 | 120,838 | +0.21(+1.35%) |
Feb 01, 2023 | 15.37 | 16.10 | 15.30 | 15.92 | 101,773 | +0.51(+3.32%) |
Jan 31, 2023 | 15.05 | 15.41 | 14.96 | 15.41 | 128,249 | +0.43(+2.86%) |
Jan 30, 2023 | 15.09 | 15.19 | 14.96 | 14.98 | 63,156 | -0.20(-1.29%) |
Jan 27, 2023 | 15.05 | 15.41 | 15.02 | 15.17 | 52,034 | +0.12(+0.80%) |
Jan 26, 2023 | 15.13 | 15.13 | 14.59 | 15.05 | 73,973 | +0.00(+0.00%) |
Jan 25, 2023 | 14.98 | 15.08 | 14.79 | 15.05 | 43,464 | -0.07(-0.43%) |
Jan 24, 2023 | 15.11 | 15.17 | 14.78 | 15.12 | 28,000 | -0.07(-0.49%) |
Jan 23, 2023 | 14.85 | 15.35 | 14.83 | 15.19 | 83,071 | +0.28(+1.87%) |
Jan 20, 2023 | 14.63 | 15.07 | 14.48 | 14.91 | 114,208 | +0.41(+2.82%) |
Jan 19, 2023 | 14.35 | 14.77 | 14.34 | 14.50 | 98,069 | +0.09(+0.65%) |
Jan 18, 2023 | 14.47 | 14.67 | 14.25 | 14.41 | 93,804 | +0.01(+0.06%) |
Jan 17, 2023 | 14.69 | 14.69 | 14.40 | 14.40 | 76,113 | -0.25(-1.72%) |
Jan 13, 2023 | 14.09 | 14.68 | 14.09 | 14.65 | 88,961 | +0.47(+3.35%) |
Jan 12, 2023 | 13.76 | 14.20 | 13.76 | 14.18 | 43,207 | +0.47(+3.39%) |
Jan 11, 2023 | 13.97 | 14.06 | 13.69 | 13.71 | 42,918 | -0.24(-1.72%) |
Jan 10, 2023 | 13.63 | 13.97 | 13.61 | 13.95 | 65,447 | +0.29(+2.09%) |
Jan 09, 2023 | 13.51 | 13.79 | 13.51 | 13.67 | 60,995 | +0.13(+0.95%) |
Jan 06, 2023 | 13.11 | 13.60 | 13.11 | 13.54 | 81,684 | +0.55(+4.26%) |
Jan 05, 2023 | 13.25 | 13.25 | 12.98 | 12.98 | 78,465 | -0.30(-2.29%) |
Jan 04, 2023 | 13.18 | 13.35 | 13.04 | 13.29 | 85,472 | +0.26(+1.98%) |