Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.67 | 14.71 | 14.39 | 14.56 | 73,314 | -0.08(-0.54%) |
Sep 28, 2023 | 14.73 | 14.82 | 14.47 | 14.63 | 61,751 | -0.09(-0.60%) |
Sep 27, 2023 | 15.12 | 15.31 | 14.62 | 14.72 | 72,874 | -0.40(-2.61%) |
Sep 26, 2023 | 14.78 | 15.12 | 14.78 | 15.12 | 44,115 | +0.30(+2.00%) |
Sep 25, 2023 | 14.68 | 14.87 | 14.75 | 14.82 | 60,203 | -0.03(-0.20%) |
Sep 22, 2023 | 15.02 | 15.17 | 14.68 | 14.85 | 68,435 | -0.16(-1.05%) |
Sep 21, 2023 | 14.75 | 15.13 | 14.66 | 15.01 | 71,937 | +0.26(+1.74%) |
Sep 20, 2023 | 14.82 | 15.12 | 14.73 | 14.75 | 82,391 | +0.02(+0.13%) |
Sep 19, 2023 | 14.49 | 14.89 | 14.40 | 14.73 | 100,368 | +0.27(+1.84%) |
Sep 18, 2023 | 14.87 | 14.94 | 14.38 | 14.47 | 102,947 | -0.66(-4.38%) |
Sep 15, 2023 | 14.60 | 15.23 | 14.50 | 15.13 | 228,145 | +0.48(+3.31%) |
Sep 14, 2023 | 14.35 | 14.65 | 14.27 | 14.64 | 72,219 | +0.34(+2.35%) |
Sep 13, 2023 | 14.38 | 14.55 | 14.20 | 14.31 | 82,273 | -0.03(-0.21%) |
Sep 12, 2023 | 14.42 | 14.57 | 14.30 | 14.34 | 60,758 | -0.13(-0.89%) |
Sep 11, 2023 | 14.51 | 14.56 | 14.34 | 14.47 | 53,533 | -0.05(-0.34%) |
Sep 08, 2023 | 14.64 | 14.71 | 14.35 | 14.52 | 79,247 | -0.25(-1.67%) |
Sep 07, 2023 | 14.87 | 14.93 | 14.71 | 14.76 | 85,176 | -0.05(-0.33%) |
Sep 06, 2023 | 14.84 | 14.98 | 14.71 | 14.81 | 49,729 | +0.01(+0.07%) |
Sep 05, 2023 | 15.16 | 15.46 | 14.58 | 14.80 | 93,340 | -0.36(-2.35%) |
Sep 01, 2023 | 15.17 | 15.37 | 15.02 | 15.16 | 96,614 | +0.03(+0.20%) |
Aug 31, 2023 | 15.79 | 15.79 | 15.08 | 15.13 | 93,412 | -0.50(-3.22%) |
Aug 30, 2023 | 15.79 | 15.94 | 15.61 | 15.63 | 95,411 | -0.15(-0.94%) |
Aug 29, 2023 | 15.26 | 15.78 | 14.94 | 15.78 | 107,725 | +0.43(+2.83%) |
Aug 28, 2023 | 15.27 | 15.48 | 15.23 | 15.35 | 47,277 | +0.14(+0.91%) |
Aug 25, 2023 | 15.04 | 15.31 | 14.92 | 15.21 | 60,917 | +0.22(+1.45%) |
Aug 24, 2023 | 15.34 | 15.50 | 14.91 | 14.99 | 81,495 | -0.41(-2.63%) |
Aug 23, 2023 | 15.23 | 15.45 | 15.15 | 15.40 | 100,802 | +0.25(+1.63%) |
Aug 22, 2023 | 15.11 | 15.29 | 14.90 | 15.15 | 107,541 | -0.07(-0.45%) |
Aug 21, 2023 | 15.43 | 15.55 | 15.15 | 15.22 | 67,887 | -0.10(-0.65%) |
Aug 18, 2023 | 14.95 | 15.49 | 14.68 | 15.32 | 149,518 | +0.30(+1.97%) |
Aug 17, 2023 | 15.36 | 15.37 | 14.78 | 15.02 | 97,392 | -0.35(-2.25%) |
Aug 16, 2023 | 15.05 | 15.51 | 15.01 | 15.37 | 87,135 | +0.32(+2.10%) |
Aug 15, 2023 | 15.19 | 15.38 | 14.90 | 15.05 | 58,851 | -0.22(-1.42%) |
Aug 14, 2023 | 15.11 | 15.41 | 14.95 | 15.27 | 79,752 | +0.08(+0.52%) |
Aug 11, 2023 | 14.81 | 15.41 | 14.74 | 15.19 | 72,222 | +0.39(+2.64%) |
Aug 10, 2023 | 14.83 | 14.99 | 14.57 | 14.80 | 91,300 | -0.05(-0.33%) |
Aug 09, 2023 | 14.72 | 15.43 | 14.68 | 14.85 | 160,280 | +0.22(+1.48%) |
Aug 08, 2023 | 14.40 | 14.89 | 14.11 | 14.63 | 121,286 | +0.29(+2.06%) |
Aug 07, 2023 | 13.89 | 14.65 | 13.64 | 14.34 | 131,359 | +0.89(+6.66%) |
Aug 04, 2023 | 13.43 | 13.68 | 13.35 | 13.44 | 62,384 | +0.03(+0.22%) |
Aug 03, 2023 | 13.18 | 13.53 | 13.10 | 13.41 | 89,122 | +0.16(+1.19%) |
Aug 02, 2023 | 13.00 | 13.30 | 12.85 | 13.25 | 93,725 | +0.07(+0.52%) |
Aug 01, 2023 | 13.15 | 13.27 | 12.97 | 13.18 | 70,524 | +0.00(+0.00%) |
Jul 31, 2023 | 13.13 | 13.34 | 13.04 | 13.18 | 71,493 | +0.04(+0.30%) |
Jul 28, 2023 | 13.15 | 13.17 | 12.99 | 13.15 | 72,023 | +0.17(+1.29%) |
Jul 27, 2023 | 13.42 | 13.42 | 12.91 | 12.98 | 71,552 | -0.43(-3.23%) |
Jul 26, 2023 | 13.54 | 13.76 | 13.35 | 13.41 | 72,911 | -0.13(-0.94%) |
Jul 25, 2023 | 13.60 | 13.81 | 13.40 | 13.54 | 78,980 | -0.06(-0.43%) |
Jul 24, 2023 | 13.40 | 13.72 | 13.32 | 13.60 | 74,702 | +0.23(+1.69%) |
Jul 21, 2023 | 13.62 | 13.72 | 13.34 | 13.37 | 86,704 | -0.14(-1.02%) |
Jul 20, 2023 | 13.42 | 13.60 | 13.39 | 13.51 | 73,438 | +0.11(+0.81%) |
Jul 19, 2023 | 13.76 | 13.89 | 13.32 | 13.40 | 95,542 | -0.29(-2.08%) |
Jul 18, 2023 | 13.47 | 13.73 | 13.47 | 13.69 | 80,430 | +0.22(+1.61%) |
Jul 17, 2023 | 13.09 | 13.61 | 13.09 | 13.47 | 100,403 | +0.33(+2.54%) |
Jul 14, 2023 | 13.01 | 13.24 | 12.74 | 13.14 | 104,009 | +0.08(+0.60%) |
Jul 13, 2023 | 13.10 | 13.23 | 12.97 | 13.06 | 95,523 | -0.01(-0.07%) |
Jul 12, 2023 | 13.11 | 13.26 | 13.00 | 13.07 | 98,568 | +0.09(+0.68%) |
Jul 11, 2023 | 13.33 | 13.33 | 12.73 | 12.98 | 178,696 | -0.35(-2.66%) |
Jul 10, 2023 | 13.23 | 13.53 | 13.12 | 13.33 | 128,165 | -0.01(-0.07%) |
Jul 07, 2023 | 13.23 | 13.54 | 13.21 | 13.34 | 201,148 | +0.08(+0.59%) |
Jul 06, 2023 | 13.53 | 13.53 | 13.15 | 13.26 | 123,848 | -0.37(-2.74%) |
Jul 05, 2023 | 13.75 | 13.87 | 13.51 | 13.64 | 133,973 | -0.15(-1.07%) |
Jul 03, 2023 | 13.60 | 13.94 | 13.60 | 13.78 | 97,596 | -0.12(-0.85%) |
Jun 30, 2023 | 13.89 | 14.19 | 13.86 | 13.90 | 361,028 | +0.11(+0.78%) |
Jun 29, 2023 | 13.55 | 13.87 | 13.55 | 13.79 | 116,277 | +0.25(+1.81%) |
Jun 28, 2023 | 13.32 | 13.63 | 13.10 | 13.55 | 148,310 | +0.19(+1.40%) |
Jun 27, 2023 | 13.04 | 13.59 | 13.04 | 13.36 | 130,940 | +0.22(+1.65%) |
Jun 26, 2023 | 12.88 | 13.57 | 12.85 | 13.15 | 193,473 | +0.22(+1.67%) |
Jun 23, 2023 | 13.82 | 14.03 | 12.82 | 12.93 | 2,831,430 | -1.06(-7.59%) |
Jun 22, 2023 | 14.17 | 14.35 | 13.88 | 13.99 | 133,946 | -0.10(-0.70%) |
Jun 21, 2023 | 13.97 | 14.30 | 13.86 | 14.09 | 128,582 | +0.24(+1.70%) |
Jun 20, 2023 | 13.62 | 14.25 | 13.57 | 13.85 | 162,795 | +0.24(+1.73%) |
Jun 16, 2023 | 13.72 | 13.89 | 13.39 | 13.62 | 207,539 | -0.17(-1.21%) |
Jun 15, 2023 | 13.83 | 13.99 | 13.46 | 13.78 | 99,241 | -0.05(-0.35%) |
Jun 14, 2023 | 13.77 | 14.08 | 13.67 | 13.83 | 94,200 | +0.04(+0.28%) |
Jun 13, 2023 | 13.88 | 14.12 | 13.77 | 13.79 | 106,985 | -0.03(-0.21%) |
Jun 12, 2023 | 13.91 | 14.11 | 13.78 | 13.82 | 103,518 | -0.14(-0.99%) |
Jun 09, 2023 | 13.95 | 14.11 | 13.81 | 13.96 | 86,064 | -0.05(-0.35%) |
Jun 08, 2023 | 14.09 | 14.16 | 13.77 | 14.01 | 116,051 | +0.04(+0.28%) |
Jun 07, 2023 | 13.77 | 14.16 | 13.66 | 13.97 | 142,791 | +0.22(+1.57%) |
Jun 06, 2023 | 13.09 | 13.86 | 13.09 | 13.76 | 147,881 | +0.49(+3.71%) |
Jun 05, 2023 | 13.98 | 14.02 | 13.16 | 13.26 | 169,548 | -0.70(-5.00%) |
Jun 02, 2023 | 14.33 | 14.33 | 13.91 | 13.96 | 150,236 | -0.04(-0.28%) |
Jun 01, 2023 | 13.77 | 14.52 | 13.77 | 14.00 | 153,905 | +0.15(+1.06%) |
May 31, 2023 | 13.93 | 14.09 | 13.51 | 13.85 | 149,621 | -0.08(-0.56%) |
May 30, 2023 | 15.28 | 15.28 | 13.88 | 13.93 | 120,002 | -1.40(-9.11%) |
May 26, 2023 | 14.94 | 15.40 | 14.81 | 15.33 | 191,425 | +0.64(+4.35%) |
May 25, 2023 | 14.94 | 14.96 | 14.65 | 14.69 | 120,514 | -0.14(-0.93%) |
May 24, 2023 | 14.72 | 14.96 | 14.67 | 14.83 | 129,293 | +0.11(+0.74%) |
May 23, 2023 | 14.39 | 14.98 | 14.39 | 14.72 | 112,133 | +0.31(+2.18%) |
May 22, 2023 | 15.37 | 15.59 | 14.39 | 14.40 | 223,075 | -0.88(-5.79%) |
May 19, 2023 | 15.05 | 15.75 | 14.94 | 15.29 | 259,963 | +0.42(+2.84%) |
May 18, 2023 | 14.76 | 15.05 | 14.73 | 14.87 | 110,559 | +0.05(+0.37%) |
May 17, 2023 | 15.18 | 15.32 | 14.55 | 14.81 | 156,348 | -0.38(-2.51%) |
May 16, 2023 | 15.79 | 16.49 | 15.09 | 15.19 | 142,455 | -0.62(-3.90%) |
May 15, 2023 | 15.60 | 15.81 | 15.31 | 15.81 | 127,299 | +0.26(+1.70%) |
May 12, 2023 | 15.21 | 15.62 | 15.15 | 15.55 | 130,615 | +0.50(+3.32%) |
May 11, 2023 | 14.32 | 15.13 | 14.32 | 15.05 | 172,324 | +1.00(+7.10%) |
May 10, 2023 | 13.95 | 14.13 | 13.51 | 14.05 | 110,896 | +0.19(+1.34%) |
May 09, 2023 | 13.80 | 14.00 | 13.38 | 13.86 | 101,233 | +0.06(+0.43%) |
May 08, 2023 | 14.76 | 14.86 | 12.81 | 13.80 | 211,786 | -1.20(-8.02%) |
May 05, 2023 | 14.26 | 15.06 | 14.26 | 15.01 | 93,827 | +0.80(+5.65%) |
May 04, 2023 | 14.83 | 14.84 | 14.12 | 14.21 | 114,172 | -0.74(-4.97%) |
May 03, 2023 | 15.33 | 15.33 | 14.61 | 14.95 | 118,205 | -0.27(-1.80%) |
May 02, 2023 | 15.44 | 15.60 | 15.10 | 15.22 | 93,391 | -0.30(-1.95%) |
May 01, 2023 | 15.22 | 15.63 | 15.17 | 15.53 | 99,830 | +0.29(+1.93%) |
Apr 28, 2023 | 15.05 | 15.42 | 14.91 | 15.23 | 76,570 | +0.16(+1.04%) |
Apr 27, 2023 | 15.37 | 15.53 | 14.86 | 15.08 | 80,490 | -0.13(-0.84%) |
Apr 26, 2023 | 14.90 | 15.31 | 14.70 | 15.20 | 86,816 | +0.16(+1.04%) |
Apr 25, 2023 | 15.42 | 15.58 | 14.97 | 15.05 | 96,409 | -0.52(-3.33%) |
Apr 24, 2023 | 15.30 | 15.59 | 15.07 | 15.57 | 115,483 | +0.16(+1.02%) |
Apr 21, 2023 | 15.46 | 15.59 | 15.28 | 15.41 | 76,821 | -0.03(-0.19%) |
Apr 20, 2023 | 15.46 | 15.53 | 15.29 | 15.44 | 57,600 | -0.05(-0.32%) |
Apr 19, 2023 | 15.60 | 15.61 | 15.42 | 15.49 | 67,986 | +0.06(+0.38%) |
Apr 18, 2023 | 15.65 | 15.98 | 15.28 | 15.43 | 81,447 | -0.22(-1.44%) |
Apr 17, 2023 | 15.85 | 16.00 | 15.48 | 15.65 | 108,172 | -0.08(-0.50%) |
Apr 14, 2023 | 15.22 | 15.77 | 15.07 | 15.73 | 100,184 | +0.42(+2.75%) |
Apr 13, 2023 | 15.92 | 16.25 | 15.05 | 15.31 | 130,955 | -0.57(-3.57%) |
Apr 12, 2023 | 15.59 | 16.10 | 15.36 | 15.88 | 157,359 | +0.42(+2.72%) |
Apr 11, 2023 | 15.21 | 15.59 | 14.51 | 15.46 | 209,169 | +0.24(+1.61%) |
Apr 10, 2023 | 14.37 | 15.50 | 14.36 | 15.21 | 245,629 | +0.98(+6.87%) |
Apr 06, 2023 | 13.93 | 14.44 | 13.73 | 14.23 | 89,529 | +0.44(+3.19%) |
Apr 05, 2023 | 14.08 | 14.40 | 13.34 | 13.79 | 143,526 | -0.29(-2.08%) |
Apr 04, 2023 | 14.04 | 14.54 | 13.93 | 14.09 | 142,295 | +0.09(+0.63%) |
Apr 03, 2023 | 13.55 | 14.14 | 13.35 | 14.00 | 160,607 | +0.48(+3.55%) |
Mar 31, 2023 | 13.40 | 13.53 | 13.26 | 13.52 | 103,201 | +0.19(+1.39%) |
Mar 30, 2023 | 13.26 | 13.54 | 13.19 | 13.33 | 86,521 | +0.22(+1.72%) |
Mar 29, 2023 | 13.07 | 13.63 | 13.01 | 13.11 | 146,182 | +0.20(+1.52%) |
Mar 28, 2023 | 12.57 | 12.98 | 12.53 | 12.91 | 182,708 | +0.34(+2.72%) |
Mar 27, 2023 | 11.94 | 12.83 | 11.87 | 12.57 | 255,410 | +1.17(+10.30%) |
Mar 24, 2023 | 10.53 | 11.54 | 10.44 | 11.40 | 227,859 | +0.77(+7.27%) |
Mar 23, 2023 | 10.53 | 10.84 | 10.52 | 10.62 | 63,375 | +0.10(+0.93%) |
Mar 22, 2023 | 10.57 | 10.88 | 10.50 | 10.53 | 81,733 | -0.07(-0.65%) |
Mar 21, 2023 | 10.91 | 10.93 | 10.34 | 10.60 | 159,227 | -0.13(-1.19%) |
Mar 20, 2023 | 10.46 | 10.96 | 10.45 | 10.72 | 95,461 | +0.30(+2.91%) |
Mar 17, 2023 | 10.15 | 10.50 | 10.15 | 10.42 | 121,161 | -0.01(-0.09%) |
Mar 16, 2023 | 9.744 | 10.50 | 9.692 | 10.43 | 104,578 | +0.61(+6.18%) |
Mar 15, 2023 | 9.275 | 9.979 | 9.172 | 9.823 | 141,047 | +0.39(+4.15%) |
Mar 14, 2023 | 8.922 | 10.07 | 8.922 | 9.431 | 297,357 | +0.67(+7.59%) |
Mar 13, 2023 | 11.77 | 11.77 | 8.101 | 8.766 | 434,462 | -2.65(-23.22%) |
Mar 10, 2023 | 11.53 | 11.66 | 11.18 | 11.42 | 83,459 | -0.15(-1.27%) |
Mar 09, 2023 | 11.36 | 11.88 | 11.27 | 11.56 | 89,351 | +0.21(+1.81%) |
Mar 08, 2023 | 11.48 | 11.49 | 11.14 | 11.36 | 55,986 | -0.10(-0.85%) |
Mar 07, 2023 | 11.35 | 11.51 | 11.17 | 11.46 | 38,800 | +0.14(+1.21%) |
Mar 06, 2023 | 11.59 | 11.61 | 11.11 | 11.32 | 79,929 | -0.29(-2.53%) |
Mar 03, 2023 | 11.75 | 11.75 | 11.45 | 11.61 | 40,686 | -0.11(-0.92%) |
Mar 02, 2023 | 11.39 | 11.84 | 11.39 | 11.72 | 65,828 | +0.23(+2.04%) |
Mar 01, 2023 | 11.15 | 11.61 | 11.08 | 11.49 | 85,635 | +0.31(+2.80%) |
Feb 28, 2023 | 11.46 | 11.55 | 11.17 | 11.17 | 55,739 | -0.32(-2.81%) |
Feb 27, 2023 | 11.64 | 11.80 | 11.37 | 11.50 | 52,717 | -0.09(-0.76%) |
Feb 24, 2023 | 11.70 | 11.83 | 11.54 | 11.58 | 56,564 | -0.17(-1.42%) |
Feb 23, 2023 | 11.64 | 11.97 | 11.62 | 11.75 | 59,986 | +0.14(+1.18%) |
Feb 22, 2023 | 12.15 | 12.28 | 11.53 | 11.61 | 84,864 | -0.55(-4.51%) |
Feb 21, 2023 | 12.37 | 12.63 | 12.13 | 12.16 | 67,317 | -0.15(-1.19%) |
Feb 17, 2023 | 12.31 | 12.51 | 12.26 | 12.31 | 32,918 | -0.00(-0.04%) |
Feb 16, 2023 | 12.23 | 12.43 | 12.17 | 12.31 | 33,482 | +0.00(+0.00%) |
Feb 15, 2023 | 12.34 | 12.54 | 12.18 | 12.31 | 52,302 | -0.04(-0.31%) |
Feb 14, 2023 | 12.41 | 12.50 | 12.16 | 12.35 | 41,096 | -0.06(-0.47%) |
Feb 13, 2023 | 12.82 | 12.89 | 12.22 | 12.41 | 172,924 | -0.16(-1.24%) |
Feb 10, 2023 | 12.35 | 12.72 | 12.34 | 12.57 | 224,811 | +0.21(+1.73%) |
Feb 09, 2023 | 12.25 | 12.56 | 12.13 | 12.35 | 86,991 | +0.24(+2.01%) |
Feb 08, 2023 | 11.84 | 12.26 | 11.72 | 12.11 | 51,511 | +0.13(+1.05%) |
Feb 07, 2023 | 11.94 | 12.30 | 11.76 | 11.98 | 84,115 | +0.07(+0.57%) |
Feb 06, 2023 | 11.18 | 12.60 | 11.18 | 11.91 | 209,770 | +0.80(+7.17%) |
Feb 03, 2023 | 10.96 | 11.19 | 10.87 | 11.12 | 108,429 | +0.05(+0.44%) |
Feb 02, 2023 | 11.06 | 11.23 | 10.99 | 11.07 | 64,621 | +0.09(+0.80%) |
Feb 01, 2023 | 10.70 | 11.27 | 10.63 | 10.98 | 124,676 | +0.33(+3.11%) |
Jan 31, 2023 | 10.12 | 10.65 | 10.12 | 10.65 | 123,487 | +0.55(+5.49%) |
Jan 30, 2023 | 10.14 | 10.39 | 10.07 | 10.10 | 75,706 | -0.05(-0.48%) |
Jan 27, 2023 | 9.920 | 10.21 | 9.891 | 10.14 | 104,679 | +0.18(+1.86%) |
Jan 26, 2023 | 10.17 | 10.24 | 9.823 | 9.959 | 61,297 | -0.14(-1.35%) |
Jan 25, 2023 | 10.01 | 10.25 | 9.978 | 10.10 | 112,363 | -0.04(-0.38%) |
Jan 24, 2023 | 10.18 | 10.19 | 9.998 | 10.13 | 31,774 | +0.07(+0.68%) |
Jan 23, 2023 | 10.09 | 10.20 | 9.998 | 10.07 | 43,150 | -0.03(-0.29%) |
Jan 20, 2023 | 9.784 | 10.32 | 9.784 | 10.10 | 84,790 | +0.31(+3.18%) |
Jan 19, 2023 | 10.08 | 10.32 | 9.606 | 9.784 | 74,324 | -0.18(-1.85%) |
Jan 18, 2023 | 10.54 | 10.55 | 9.842 | 9.969 | 101,259 | -0.53(-5.09%) |
Jan 17, 2023 | 10.59 | 10.70 | 10.26 | 10.50 | 104,453 | -0.12(-1.10%) |
Jan 13, 2023 | 10.60 | 10.70 | 10.47 | 10.62 | 51,621 | +0.09(+0.83%) |
Jan 12, 2023 | 10.46 | 10.69 | 10.44 | 10.53 | 54,429 | +0.06(+0.56%) |
Jan 11, 2023 | 10.59 | 10.67 | 10.34 | 10.47 | 64,644 | -0.14(-1.28%) |
Jan 10, 2023 | 10.19 | 10.68 | 10.17 | 10.61 | 65,229 | +0.29(+2.83%) |
Jan 09, 2023 | 10.04 | 10.41 | 9.910 | 10.32 | 52,577 | +0.28(+2.81%) |
Jan 06, 2023 | 9.842 | 10.10 | 9.842 | 10.04 | 58,779 | +0.24(+2.48%) |
Jan 05, 2023 | 9.832 | 9.910 | 9.667 | 9.794 | 53,308 | -0.11(-1.08%) |
Jan 04, 2023 | 9.745 | 10.11 | 9.599 | 9.901 | 108,923 | +0.23(+2.41%) |
Jan 03, 2023 | 10.07 | 10.15 | 9.667 | 9.667 | 134,716 | -0.39(-3.87%) |
Dec 30, 2022 | 10.39 | 10.66 | 9.969 | 10.06 | 88,727 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,631 | +0.10(+0.93%) |
Dec 28, 2022 | 10.42 | 10.62 | 10.28 | 10.48 | 62,210 | +0.11(+1.03%) |
Dec 27, 2022 | 10.40 | 10.60 | 10.27 | 10.38 | 97,305 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.07 | 10.37 | 64,105 | +0.33(+3.29%) |
Dec 22, 2022 | 9.969 | 10.37 | 9.969 | 10.04 | 71,503 | +0.02(+0.19%) |
Dec 21, 2022 | 9.871 | 10.11 | 9.842 | 10.02 | 138,471 | +0.27(+2.79%) |
Dec 20, 2022 | 9.842 | 10.20 | 9.667 | 9.745 | 301,415 | +0.02(+0.20%) |
Dec 19, 2022 | 10.01 | 10.51 | 9.560 | 9.725 | 248,098 | -0.28(-2.82%) |
Dec 16, 2022 | 9.735 | 10.21 | 9.706 | 10.01 | 271,171 | +0.31(+3.21%) |
Dec 15, 2022 | 9.735 | 10.64 | 9.628 | 9.696 | 275,080 | -0.06(-0.60%) |
Dec 14, 2022 | 9.910 | 10.80 | 9.599 | 9.755 | 290,425 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.570 | 9.862 | 250,418 | -0.23(-2.31%) |
Dec 12, 2022 | 10.07 | 10.19 | 9.969 | 10.10 | 79,208 | +0.03(+0.29%) |
Dec 09, 2022 | 10.32 | 10.32 | 9.910 | 10.07 | 44,100 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.44 | 10.10 | 10.27 | 46,239 | +0.04(+0.38%) |
Dec 07, 2022 | 10.01 | 10.31 | 9.871 | 10.23 | 93,504 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.19 | 9.949 | 10.01 | 43,329 | -0.01(-0.10%) |
Dec 05, 2022 | 9.823 | 10.18 | 9.823 | 10.02 | 71,749 | +0.27(+2.79%) |
Dec 02, 2022 | 9.638 | 9.884 | 9.580 | 9.745 | 70,574 | +0.14(+1.42%) |
Dec 01, 2022 | 9.696 | 9.696 | 9.287 | 9.609 | 48,457 | -0.09(-0.90%) |
Nov 30, 2022 | 9.463 | 9.755 | 9.415 | 9.696 | 75,559 | +0.23(+2.47%) |
Nov 29, 2022 | 9.482 | 9.649 | 9.434 | 9.463 | 35,031 | -0.06(-0.61%) |
Nov 28, 2022 | 9.473 | 9.764 | 9.385 | 9.521 | 66,364 | +0.00(+0.00%) |
Nov 25, 2022 | 9.473 | 9.609 | 9.473 | 9.521 | 9,578 | +0.05(+0.51%) |
Nov 23, 2022 | 9.521 | 9.619 | 9.336 | 9.473 | 44,075 | -0.05(-0.51%) |
Nov 22, 2022 | 9.473 | 9.546 | 9.259 | 9.521 | 47,681 | +0.13(+1.35%) |
Nov 21, 2022 | 9.424 | 9.531 | 9.239 | 9.395 | 73,284 | -0.23(-2.42%) |
Nov 18, 2022 | 9.317 | 9.813 | 9.255 | 9.628 | 163,286 | +0.24(+2.59%) |
Nov 17, 2022 | 9.054 | 9.482 | 9.054 | 9.385 | 106,124 | +0.35(+3.88%) |
Nov 16, 2022 | 8.733 | 9.142 | 8.733 | 9.035 | 55,944 | +0.32(+3.68%) |
Nov 15, 2022 | 8.899 | 9.003 | 8.471 | 8.714 | 93,041 | -0.17(-1.86%) |
Nov 14, 2022 | 8.461 | 8.879 | 7.936 | 8.879 | 292,883 | +0.34(+3.99%) |
Nov 11, 2022 | 9.025 | 9.045 | 8.529 | 8.539 | 88,918 | -0.49(-5.44%) |
Nov 10, 2022 | 9.088 | 9.310 | 8.914 | 9.030 | 113,803 | -0.03(-0.37%) |
Nov 09, 2022 | 9.131 | 9.408 | 8.911 | 9.064 | 32,089 | -0.08(-0.84%) |
Nov 08, 2022 | 9.207 | 9.540 | 9.093 | 9.140 | 57,627 | -0.13(-1.44%) |
Nov 07, 2022 | 10.55 | 10.56 | 9.102 | 9.274 | 143,050 | -1.06(-10.28%) |
Nov 04, 2022 | 10.14 | 10.46 | 10.14 | 10.34 | 106,014 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.839 | 10.10 | 96,060 | -0.03(-0.28%) |
Nov 02, 2022 | 9.983 | 10.36 | 9.877 | 10.13 | 132,927 | +0.17(+1.73%) |
Nov 01, 2022 | 9.447 | 10.06 | 9.342 | 9.954 | 51,056 | +0.60(+6.45%) |
Oct 31, 2022 | 9.236 | 9.533 | 9.093 | 9.351 | 57,825 | +0.13(+1.45%) |
Oct 28, 2022 | 8.825 | 9.279 | 8.825 | 9.217 | 30,624 | +0.39(+4.45%) |
Oct 27, 2022 | 9.112 | 9.212 | 8.767 | 8.825 | 42,307 | -0.27(-2.95%) |
Oct 26, 2022 | 8.758 | 9.274 | 8.748 | 9.093 | 139,556 | +0.33(+3.83%) |
Oct 25, 2022 | 8.518 | 8.815 | 8.427 | 8.758 | 38,698 | +0.15(+1.78%) |
Oct 24, 2022 | 8.604 | 8.748 | 8.423 | 8.604 | 44,896 | +0.02(+0.22%) |
Oct 21, 2022 | 8.557 | 8.728 | 8.423 | 8.585 | 31,080 | +0.09(+1.01%) |
Oct 20, 2022 | 8.480 | 8.659 | 8.403 | 8.499 | 34,976 | -0.01(-0.11%) |
Oct 19, 2022 | 8.691 | 8.691 | 8.461 | 8.509 | 36,360 | -0.18(-2.09%) |
Oct 18, 2022 | 8.557 | 8.815 | 8.509 | 8.691 | 37,246 | +0.18(+2.14%) |
Oct 17, 2022 | 8.537 | 8.901 | 8.470 | 8.509 | 31,155 | -0.06(-0.67%) |
Oct 14, 2022 | 8.863 | 8.863 | 8.375 | 8.566 | 50,615 | -0.27(-3.03%) |
Oct 13, 2022 | 8.423 | 9.087 | 8.423 | 8.834 | 46,178 | +0.26(+3.01%) |
Oct 12, 2022 | 9.083 | 9.190 | 8.518 | 8.576 | 44,726 | -0.57(-6.28%) |
Oct 11, 2022 | 8.624 | 9.284 | 8.504 | 9.150 | 73,901 | +0.48(+5.52%) |
Oct 10, 2022 | 8.537 | 9.026 | 8.451 | 8.671 | 67,217 | +0.13(+1.57%) |
Oct 07, 2022 | 8.394 | 8.643 | 8.394 | 8.537 | 30,316 | +0.14(+1.71%) |
Oct 06, 2022 | 8.576 | 8.614 | 8.183 | 8.394 | 126,223 | -0.20(-2.34%) |
Oct 05, 2022 | 8.959 | 9.025 | 8.459 | 8.595 | 74,010 | -0.35(-3.96%) |
Oct 04, 2022 | 9.073 | 9.227 | 8.911 | 8.949 | 53,813 | +0.03(+0.32%) |