Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.88 | 16.92 | 15.94 | 16.72 | 25,106 | +0.04(+0.24%) |
Oct 30, 2023 | 16.29 | 17.03 | 16.18 | 16.68 | 38,816 | +0.63(+3.91%) |
Oct 27, 2023 | 16.88 | 16.93 | 16.01 | 16.05 | 17,157 | -0.62(-3.71%) |
Oct 26, 2023 | 15.82 | 16.67 | 15.50 | 16.67 | 28,935 | +0.90(+5.72%) |
Oct 25, 2023 | 15.52 | 15.83 | 15.52 | 15.77 | 23,323 | +0.07(+0.44%) |
Oct 24, 2023 | 15.70 | 15.85 | 15.52 | 15.70 | 24,040 | +0.17(+1.07%) |
Oct 23, 2023 | 15.71 | 15.73 | 15.47 | 15.53 | 11,333 | -0.17(-1.06%) |
Oct 20, 2023 | 15.81 | 15.94 | 15.60 | 15.70 | 23,951 | -0.26(-1.66%) |
Oct 19, 2023 | 16.45 | 16.45 | 15.96 | 15.96 | 10,901 | -0.62(-3.73%) |
Oct 18, 2023 | 16.48 | 16.78 | 16.48 | 16.58 | 8,703 | -0.05(-0.30%) |
Oct 17, 2023 | 17.07 | 17.07 | 16.41 | 16.63 | 32,743 | -0.28(-1.68%) |
Oct 16, 2023 | 16.50 | 17.08 | 16.45 | 16.92 | 21,177 | +0.58(+3.54%) |
Oct 13, 2023 | 16.18 | 16.34 | 16.00 | 16.34 | 13,628 | +0.15(+0.91%) |
Oct 12, 2023 | 16.22 | 16.68 | 15.96 | 16.19 | 14,542 | -0.13(-0.78%) |
Oct 11, 2023 | 16.38 | 16.74 | 15.74 | 16.32 | 25,451 | -0.09(-0.54%) |
Oct 10, 2023 | 15.86 | 16.54 | 15.86 | 16.41 | 28,002 | +0.66(+4.17%) |
Oct 09, 2023 | 15.55 | 15.86 | 15.55 | 15.75 | 8,154 | +0.15(+0.94%) |
Oct 06, 2023 | 15.65 | 15.80 | 15.42 | 15.60 | 15,885 | +0.04(+0.25%) |
Oct 05, 2023 | 15.61 | 15.65 | 15.37 | 15.56 | 17,321 | +0.09(+0.57%) |
Oct 04, 2023 | 15.48 | 15.72 | 15.31 | 15.47 | 30,523 | +0.15(+0.96%) |
Oct 03, 2023 | 15.08 | 15.41 | 14.94 | 15.33 | 12,699 | +0.26(+1.69%) |
Oct 02, 2023 | 15.15 | 15.30 | 14.95 | 15.07 | 8,794 | +0.05(+0.33%) |
Sep 29, 2023 | 15.37 | 15.56 | 14.80 | 15.02 | 9,858 | +0.14(+0.92%) |
Sep 28, 2023 | 15.01 | 15.02 | 14.68 | 14.89 | 8,284 | +0.04(+0.26%) |
Sep 27, 2023 | 15.06 | 15.06 | 14.68 | 14.85 | 13,783 | +0.10(+0.67%) |
Sep 26, 2023 | 14.90 | 15.16 | 14.75 | 14.75 | 15,324 | -0.07(-0.46%) |
Sep 25, 2023 | 14.79 | 14.92 | 14.79 | 14.82 | 16,793 | +0.03(+0.20%) |
Sep 22, 2023 | 15.41 | 15.42 | 14.61 | 14.79 | 14,668 | -0.63(-4.07%) |
Sep 21, 2023 | 14.57 | 15.48 | 14.57 | 15.41 | 35,929 | +0.88(+6.08%) |
Sep 20, 2023 | 14.68 | 14.86 | 14.34 | 14.53 | 13,333 | -0.06(-0.40%) |
Sep 19, 2023 | 14.68 | 14.93 | 14.54 | 14.59 | 33,619 | +0.07(+0.47%) |
Sep 18, 2023 | 14.31 | 14.78 | 14.13 | 14.52 | 20,826 | +0.02(+0.14%) |
Sep 15, 2023 | 13.66 | 14.78 | 13.64 | 14.50 | 93,644 | +0.74(+5.35%) |
Sep 14, 2023 | 13.74 | 14.10 | 13.50 | 13.77 | 21,309 | +0.18(+1.30%) |
Sep 13, 2023 | 13.05 | 13.63 | 12.86 | 13.59 | 16,959 | +0.15(+1.10%) |
Sep 12, 2023 | 13.44 | 13.48 | 13.06 | 13.44 | 10,126 | +0.07(+0.51%) |
Sep 11, 2023 | 13.56 | 13.61 | 13.25 | 13.37 | 17,114 | -0.09(-0.66%) |
Sep 08, 2023 | 13.43 | 13.61 | 13.20 | 13.46 | 8,044 | -0.02(-0.15%) |
Sep 07, 2023 | 13.45 | 13.69 | 13.29 | 13.48 | 42,565 | +0.21(+1.55%) |
Sep 06, 2023 | 14.45 | 14.46 | 13.28 | 13.28 | 22,762 | -1.20(-8.30%) |
Sep 05, 2023 | 14.82 | 15.41 | 14.37 | 14.48 | 18,882 | -0.19(-1.30%) |
Sep 01, 2023 | 14.87 | 15.35 | 14.09 | 14.67 | 21,088 | -0.04(-0.27%) |
Aug 31, 2023 | 14.89 | 15.01 | 14.62 | 14.71 | 16,272 | -0.05(-0.33%) |
Aug 30, 2023 | 15.24 | 15.28 | 14.72 | 14.76 | 10,149 | -0.56(-3.65%) |
Aug 29, 2023 | 14.94 | 15.32 | 14.94 | 15.32 | 19,308 | +0.37(+2.49%) |
Aug 28, 2023 | 14.92 | 15.02 | 14.80 | 14.94 | 16,179 | +0.14(+0.93%) |
Aug 25, 2023 | 14.76 | 14.93 | 14.70 | 14.81 | 16,137 | +0.20(+1.40%) |
Aug 24, 2023 | 14.79 | 15.01 | 14.54 | 14.60 | 11,703 | -0.15(-0.99%) |
Aug 23, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 8,571 | +0.00(+0.00%) |
Aug 22, 2023 | 14.75 | 15.10 | 14.72 | 14.75 | 13,248 | +0.08(+0.53%) |
Aug 21, 2023 | 14.91 | 15.28 | 14.67 | 14.67 | 16,500 | -0.25(-1.69%) |
Aug 18, 2023 | 14.81 | 15.26 | 14.59 | 14.92 | 18,785 | +0.08(+0.52%) |
Aug 17, 2023 | 15.19 | 15.19 | 14.83 | 14.85 | 16,807 | -0.23(-1.55%) |
Aug 16, 2023 | 15.64 | 15.64 | 15.08 | 15.08 | 28,956 | -0.69(-4.38%) |
Aug 15, 2023 | 15.81 | 16.02 | 15.58 | 15.77 | 24,652 | -0.08(-0.49%) |
Aug 14, 2023 | 15.76 | 15.99 | 15.42 | 15.85 | 32,131 | +0.32(+2.06%) |
Aug 11, 2023 | 15.14 | 15.82 | 15.11 | 15.53 | 47,435 | +0.32(+2.11%) |
Aug 10, 2023 | 14.92 | 15.26 | 14.92 | 15.20 | 21,365 | +0.29(+1.95%) |
Aug 09, 2023 | 14.74 | 15.16 | 14.61 | 14.91 | 25,112 | +0.17(+1.19%) |
Aug 08, 2023 | 14.56 | 14.93 | 14.42 | 14.74 | 13,914 | +0.14(+0.93%) |
Aug 07, 2023 | 14.89 | 15.16 | 14.51 | 14.60 | 24,734 | -0.27(-1.83%) |
Aug 04, 2023 | 14.59 | 15.00 | 14.59 | 14.87 | 18,908 | +0.26(+1.80%) |
Aug 03, 2023 | 14.69 | 14.93 | 14.36 | 14.61 | 26,170 | +0.03(+0.20%) |
Aug 02, 2023 | 14.57 | 14.78 | 14.53 | 14.58 | 11,282 | -0.20(-1.38%) |
Aug 01, 2023 | 14.27 | 14.79 | 14.02 | 14.79 | 23,482 | +0.60(+4.25%) |
Jul 31, 2023 | 14.13 | 14.53 | 13.97 | 14.18 | 25,964 | +0.09(+0.62%) |
Jul 28, 2023 | 14.23 | 15.44 | 14.08 | 14.10 | 65,962 | -0.27(-1.89%) |
Jul 27, 2023 | 14.11 | 14.53 | 14.11 | 14.37 | 23,315 | -0.12(-0.80%) |
Jul 26, 2023 | 14.58 | 15.28 | 14.33 | 14.49 | 43,963 | -0.17(-1.13%) |
Jul 25, 2023 | 14.32 | 14.80 | 13.95 | 14.65 | 32,126 | +0.18(+1.28%) |
Jul 24, 2023 | 13.76 | 14.55 | 13.62 | 14.47 | 27,188 | +0.50(+3.55%) |
Jul 21, 2023 | 14.34 | 14.39 | 13.60 | 13.97 | 46,379 | -0.21(-1.51%) |
Jul 20, 2023 | 12.80 | 14.30 | 12.61 | 14.18 | 77,962 | +1.35(+10.52%) |
Jul 19, 2023 | 12.98 | 13.05 | 12.68 | 12.83 | 26,269 | -0.12(-0.90%) |
Jul 18, 2023 | 12.77 | 13.03 | 12.59 | 12.95 | 19,906 | +0.17(+1.29%) |
Jul 17, 2023 | 12.73 | 12.84 | 12.46 | 12.79 | 25,138 | +0.19(+1.54%) |
Jul 14, 2023 | 12.63 | 12.70 | 12.28 | 12.59 | 16,497 | +0.14(+1.09%) |
Jul 13, 2023 | 12.50 | 12.82 | 12.37 | 12.46 | 16,263 | +0.09(+0.71%) |
Jul 12, 2023 | 12.30 | 12.57 | 12.13 | 12.37 | 21,728 | +0.28(+2.33%) |
Jul 11, 2023 | 12.18 | 12.29 | 11.99 | 12.09 | 10,502 | -0.07(-0.56%) |
Jul 10, 2023 | 12.21 | 12.52 | 12.07 | 12.15 | 23,112 | -0.17(-1.34%) |
Jul 07, 2023 | 12.19 | 12.40 | 11.88 | 12.32 | 73,441 | +0.26(+2.18%) |
Jul 06, 2023 | 12.83 | 12.83 | 12.03 | 12.06 | 63,316 | -0.88(-6.83%) |
Jul 05, 2023 | 13.12 | 13.33 | 12.80 | 12.94 | 40,349 | -0.18(-1.41%) |
Jul 03, 2023 | 12.85 | 13.35 | 12.81 | 13.13 | 20,037 | +0.16(+1.20%) |
Jun 30, 2023 | 12.91 | 13.05 | 12.63 | 12.97 | 32,918 | +0.09(+0.68%) |
Jun 29, 2023 | 12.71 | 13.11 | 12.48 | 12.88 | 31,373 | +0.17(+1.38%) |
Jun 28, 2023 | 12.43 | 12.86 | 12.18 | 12.71 | 45,312 | +0.28(+2.27%) |
Jun 27, 2023 | 12.80 | 13.08 | 12.29 | 12.43 | 52,735 | -0.30(-2.37%) |
Jun 26, 2023 | 13.37 | 13.78 | 12.67 | 12.73 | 70,063 | -0.68(-5.07%) |
Jun 23, 2023 | 14.33 | 14.57 | 13.25 | 13.41 | 1,076,352 | -0.92(-6.44%) |
Jun 22, 2023 | 13.63 | 14.45 | 13.41 | 14.33 | 57,436 | +0.71(+5.21%) |
Jun 21, 2023 | 13.10 | 13.77 | 13.00 | 13.62 | 53,981 | +0.49(+3.70%) |
Jun 20, 2023 | 13.06 | 13.58 | 12.98 | 13.14 | 40,322 | +0.14(+1.05%) |
Jun 16, 2023 | 13.22 | 13.38 | 12.93 | 13.00 | 38,105 | -0.23(-1.73%) |
Jun 15, 2023 | 13.08 | 13.43 | 12.86 | 13.23 | 35,604 | +0.19(+1.45%) |
Jun 14, 2023 | 12.98 | 13.39 | 12.88 | 13.04 | 28,409 | +0.06(+0.45%) |
Jun 13, 2023 | 12.92 | 13.44 | 12.85 | 12.98 | 32,113 | -0.17(-1.26%) |
Jun 12, 2023 | 12.51 | 13.24 | 12.43 | 13.15 | 33,727 | +0.46(+3.60%) |
Jun 09, 2023 | 12.59 | 12.87 | 12.37 | 12.69 | 22,360 | -0.03(-0.23%) |
Jun 08, 2023 | 12.49 | 12.94 | 12.15 | 12.72 | 43,895 | +0.23(+1.85%) |
Jun 07, 2023 | 12.09 | 12.49 | 11.73 | 12.49 | 52,327 | +0.39(+3.26%) |
Jun 06, 2023 | 11.69 | 12.46 | 11.69 | 12.09 | 43,177 | +0.39(+3.37%) |
Jun 05, 2023 | 11.61 | 12.10 | 11.60 | 11.70 | 17,835 | +0.03(+0.25%) |
Jun 02, 2023 | 11.35 | 11.85 | 11.35 | 11.67 | 31,064 | +0.37(+3.23%) |
Jun 01, 2023 | 11.19 | 11.40 | 11.11 | 11.31 | 13,433 | +0.14(+1.29%) |
May 31, 2023 | 11.44 | 11.44 | 11.14 | 11.16 | 9,754 | +0.01(+0.09%) |
May 30, 2023 | 11.07 | 11.42 | 11.06 | 11.15 | 15,265 | +0.01(+0.09%) |
May 26, 2023 | 11.41 | 11.41 | 11.07 | 11.14 | 11,681 | +0.10(+0.87%) |
May 25, 2023 | 11.15 | 11.42 | 10.97 | 11.05 | 17,378 | +0.04(+0.35%) |
May 24, 2023 | 11.41 | 11.48 | 11.01 | 11.01 | 12,578 | -0.28(-2.47%) |
May 23, 2023 | 11.62 | 11.62 | 11.29 | 11.29 | 16,759 | -0.23(-2.00%) |
May 22, 2023 | 11.77 | 11.80 | 11.32 | 11.52 | 21,385 | -0.12(-0.99%) |
May 19, 2023 | 11.81 | 12.29 | 11.55 | 11.63 | 20,851 | -0.12(-1.06%) |
May 18, 2023 | 11.61 | 11.81 | 11.13 | 11.76 | 21,198 | +0.23(+2.00%) |
May 17, 2023 | 11.04 | 11.96 | 11.04 | 11.53 | 14,902 | +0.48(+4.35%) |
May 16, 2023 | 11.32 | 11.52 | 11.05 | 11.05 | 28,259 | -0.14(-1.29%) |
May 15, 2023 | 11.77 | 11.95 | 11.13 | 11.19 | 20,453 | -0.39(-3.40%) |
May 12, 2023 | 11.29 | 12.13 | 11.29 | 11.58 | 25,285 | +0.42(+3.79%) |
May 11, 2023 | 11.53 | 12.18 | 11.16 | 11.16 | 27,933 | -0.38(-3.33%) |
May 10, 2023 | 12.23 | 12.23 | 11.53 | 11.55 | 25,952 | -0.88(-7.11%) |
May 09, 2023 | 13.69 | 13.69 | 11.62 | 12.43 | 81,658 | -2.38(-16.08%) |
May 08, 2023 | 15.20 | 15.21 | 14.73 | 14.81 | 19,679 | -0.31(-2.03%) |
May 05, 2023 | 14.82 | 15.19 | 14.70 | 15.12 | 18,391 | +0.29(+1.94%) |
May 04, 2023 | 14.79 | 14.84 | 14.54 | 14.83 | 10,665 | -0.12(-0.83%) |
May 03, 2023 | 14.62 | 15.08 | 14.42 | 14.96 | 21,589 | +0.41(+2.84%) |
May 02, 2023 | 13.98 | 14.59 | 13.60 | 14.54 | 17,227 | +0.62(+4.49%) |
May 01, 2023 | 14.05 | 14.05 | 13.92 | 13.92 | 18,248 | -0.61(-4.17%) |
Apr 28, 2023 | 14.12 | 14.72 | 14.12 | 14.52 | 11,732 | +0.32(+2.23%) |
Apr 27, 2023 | 14.11 | 14.41 | 13.86 | 14.21 | 12,127 | -0.05(-0.34%) |
Apr 26, 2023 | 13.93 | 14.25 | 13.72 | 14.25 | 10,195 | +0.17(+1.23%) |
Apr 25, 2023 | 14.41 | 14.41 | 13.86 | 14.08 | 20,206 | -0.32(-2.20%) |
Apr 24, 2023 | 14.14 | 14.40 | 14.12 | 14.40 | 16,392 | +0.30(+2.11%) |
Apr 21, 2023 | 13.99 | 14.22 | 13.68 | 14.10 | 15,219 | +0.02(+0.14%) |
Apr 20, 2023 | 14.62 | 14.71 | 14.00 | 14.08 | 10,257 | -0.63(-4.31%) |
Apr 19, 2023 | 14.85 | 14.85 | 14.69 | 14.72 | 11,444 | -0.05(-0.33%) |
Apr 18, 2023 | 14.89 | 14.89 | 14.67 | 14.76 | 11,428 | -0.03(-0.19%) |
Apr 17, 2023 | 14.70 | 14.89 | 14.44 | 14.79 | 28,946 | -0.05(-0.32%) |
Apr 14, 2023 | 14.88 | 14.88 | 14.67 | 14.84 | 27,392 | +0.00(+0.00%) |
Apr 13, 2023 | 14.56 | 14.89 | 14.55 | 14.84 | 25,321 | +0.10(+0.65%) |
Apr 12, 2023 | 14.62 | 14.74 | 14.36 | 14.74 | 11,100 | +0.33(+2.27%) |
Apr 11, 2023 | 14.36 | 14.64 | 13.95 | 14.42 | 17,202 | +0.06(+0.40%) |
Apr 10, 2023 | 14.48 | 14.72 | 14.35 | 14.36 | 16,470 | -0.12(-0.80%) |
Apr 06, 2023 | 14.02 | 14.59 | 14.00 | 14.48 | 26,390 | +0.45(+3.22%) |
Apr 05, 2023 | 14.10 | 14.10 | 13.81 | 14.02 | 7,001 | +0.17(+1.25%) |
Apr 04, 2023 | 14.02 | 14.18 | 13.81 | 13.85 | 8,588 | -0.05(-0.35%) |
Apr 03, 2023 | 14.03 | 14.82 | 13.82 | 13.90 | 90,064 | -0.12(-0.89%) |
Mar 31, 2023 | 13.92 | 14.05 | 13.84 | 14.02 | 20,340 | -0.07(-0.51%) |
Mar 30, 2023 | 13.85 | 14.10 | 13.83 | 14.10 | 11,024 | +0.24(+1.77%) |
Mar 29, 2023 | 13.85 | 14.11 | 13.84 | 13.85 | 8,769 | -0.06(-0.41%) |
Mar 28, 2023 | 13.63 | 14.03 | 13.63 | 13.91 | 14,353 | -0.12(-0.82%) |
Mar 27, 2023 | 14.01 | 14.21 | 13.76 | 14.02 | 20,218 | -0.12(-0.88%) |
Mar 24, 2023 | 13.42 | 14.15 | 13.18 | 14.15 | 20,909 | +0.88(+6.66%) |
Mar 23, 2023 | 12.87 | 13.27 | 12.71 | 13.27 | 16,522 | +0.43(+3.37%) |
Mar 22, 2023 | 12.61 | 12.83 | 12.61 | 12.83 | 13,171 | +0.20(+1.60%) |
Mar 21, 2023 | 12.53 | 12.71 | 12.53 | 12.63 | 18,302 | +0.12(+0.92%) |
Mar 20, 2023 | 12.49 | 12.64 | 12.24 | 12.52 | 28,257 | +0.25(+2.04%) |
Mar 17, 2023 | 12.45 | 12.45 | 12.25 | 12.27 | 7,587 | -0.21(-1.69%) |
Mar 16, 2023 | 12.17 | 12.49 | 12.13 | 12.48 | 16,405 | +0.27(+2.20%) |
Mar 15, 2023 | 12.41 | 12.31 | 12.13 | 12.21 | 5,158 | -0.16(-1.32%) |
Mar 14, 2023 | 12.37 | 12.49 | 12.21 | 12.37 | 6,397 | +0.00(+0.00%) |
Mar 13, 2023 | 12.37 | 12.37 | 12.06 | 12.37 | 7,074 | +0.18(+1.50%) |
Mar 10, 2023 | 12.28 | 12.31 | 12.10 | 12.19 | 11,747 | -0.04(-0.31%) |
Mar 09, 2023 | 12.15 | 12.23 | 12.12 | 12.23 | 4,489 | +0.05(+0.39%) |
Mar 08, 2023 | 11.94 | 12.18 | 11.92 | 12.18 | 3,506 | +0.24(+1.99%) |
Mar 07, 2023 | 12.12 | 12.17 | 11.92 | 11.94 | 9,169 | -0.20(-1.64%) |
Mar 06, 2023 | 12.24 | 12.28 | 12.12 | 12.14 | 5,287 | +0.01(+0.08%) |
Mar 03, 2023 | 12.14 | 12.29 | 12.13 | 12.13 | 5,837 | -0.02(-0.16%) |
Mar 02, 2023 | 12.12 | 12.34 | 12.12 | 12.15 | 6,283 | +0.02(+0.16%) |
Mar 01, 2023 | 12.32 | 12.41 | 12.12 | 12.13 | 9,552 | -0.07(-0.55%) |
Feb 28, 2023 | 12.05 | 12.33 | 12.05 | 12.20 | 11,283 | +0.15(+1.26%) |
Feb 27, 2023 | 12.07 | 12.14 | 11.90 | 12.05 | 14,604 | -0.08(-0.63%) |
Feb 24, 2023 | 12.17 | 12.28 | 12.10 | 12.12 | 3,866 | -0.14(-1.16%) |
Feb 23, 2023 | 11.76 | 12.32 | 11.76 | 12.27 | 12,111 | +0.40(+3.36%) |
Feb 22, 2023 | 11.82 | 11.87 | 11.41 | 11.87 | 26,692 | -0.16(-1.34%) |
Feb 21, 2023 | 12.34 | 12.34 | 12.03 | 12.03 | 16,351 | -0.39(-3.13%) |
Feb 17, 2023 | 12.50 | 12.50 | 12.00 | 12.42 | 16,309 | +0.04(+0.31%) |
Feb 16, 2023 | 12.41 | 12.50 | 12.29 | 12.38 | 16,470 | -0.02(-0.19%) |
Feb 15, 2023 | 12.25 | 12.45 | 12.25 | 12.40 | 8,204 | +0.17(+1.36%) |
Feb 14, 2023 | 12.22 | 12.30 | 12.22 | 12.24 | 7,000 | +0.01(+0.08%) |
Feb 13, 2023 | 11.95 | 12.23 | 11.92 | 12.23 | 12,684 | +0.29(+2.47%) |
Feb 10, 2023 | 11.94 | 12.00 | 11.88 | 11.93 | 10,089 | +0.00(+0.00%) |
Feb 09, 2023 | 11.82 | 12.10 | 11.82 | 11.93 | 6,027 | -0.07(-0.55%) |
Feb 08, 2023 | 11.89 | 12.00 | 11.82 | 12.00 | 6,706 | +0.01(+0.08%) |
Feb 07, 2023 | 12.17 | 12.30 | 11.96 | 11.99 | 14,194 | -0.07(-0.55%) |
Feb 06, 2023 | 12.15 | 12.29 | 12.06 | 12.06 | 19,025 | +0.01(+0.08%) |
Feb 03, 2023 | 12.20 | 12.25 | 11.95 | 12.05 | 16,437 | -0.16(-1.32%) |
Feb 02, 2023 | 11.88 | 12.22 | 11.86 | 12.21 | 14,620 | +0.28(+2.31%) |
Feb 01, 2023 | 11.90 | 11.99 | 11.88 | 11.93 | 11,510 | +0.08(+0.64%) |
Jan 31, 2023 | 11.62 | 11.91 | 11.59 | 11.86 | 7,121 | +0.12(+1.05%) |
Jan 30, 2023 | 11.88 | 11.94 | 11.73 | 11.73 | 7,849 | -0.04(-0.32%) |
Jan 27, 2023 | 11.77 | 11.96 | 11.77 | 11.77 | 12,931 | -0.06(-0.48%) |
Jan 26, 2023 | 11.83 | 11.86 | 11.65 | 11.83 | 7,285 | +0.06(+0.48%) |
Jan 25, 2023 | 11.78 | 11.82 | 11.64 | 11.77 | 8,898 | +0.02(+0.16%) |
Jan 24, 2023 | 11.72 | 11.79 | 11.58 | 11.75 | 8,136 | +0.15(+1.31%) |
Jan 23, 2023 | 11.28 | 11.72 | 11.28 | 11.60 | 19,738 | +0.32(+2.86%) |
Jan 20, 2023 | 11.28 | 11.28 | 11.17 | 11.28 | 6,341 | +0.06(+0.51%) |
Jan 19, 2023 | 11.20 | 11.28 | 11.20 | 11.22 | 6,396 | +0.02(+0.17%) |
Jan 18, 2023 | 11.21 | 11.53 | 11.20 | 11.20 | 14,044 | -0.01(-0.08%) |
Jan 17, 2023 | 11.29 | 11.56 | 11.21 | 11.21 | 29,296 | +0.01(+0.08%) |
Jan 13, 2023 | 11.55 | 11.55 | 11.16 | 11.20 | 21,593 | -0.31(-2.72%) |
Jan 12, 2023 | 11.64 | 11.80 | 11.20 | 11.52 | 35,581 | -0.19(-1.62%) |
Jan 11, 2023 | 11.36 | 11.71 | 11.35 | 11.71 | 11,072 | +0.33(+2.92%) |
Jan 10, 2023 | 11.11 | 11.37 | 11.04 | 11.37 | 8,688 | +0.30(+2.74%) |
Jan 09, 2023 | 10.77 | 11.07 | 10.77 | 11.07 | 14,219 | +0.30(+2.82%) |
Jan 06, 2023 | 10.28 | 10.80 | 10.28 | 10.77 | 11,118 | +0.49(+4.81%) |
Jan 05, 2023 | 10.45 | 10.45 | 10.27 | 10.27 | 19,458 | -0.09(-0.82%) |
Jan 04, 2023 | 10.08 | 10.41 | 10.08 | 10.36 | 8,189 | +0.19(+1.87%) |
Jan 03, 2023 | 9.778 | 10.26 | 9.703 | 10.17 | 30,996 | +0.50(+5.21%) |
Dec 30, 2022 | 9.522 | 9.778 | 9.465 | 9.665 | 24,491 | +0.14(+1.50%) |
Dec 29, 2022 | 9.503 | 9.589 | 9.503 | 9.522 | 9,393 | +0.04(+0.40%) |
Dec 28, 2022 | 9.674 | 9.807 | 9.484 | 9.484 | 19,183 | -0.15(-1.58%) |
Dec 27, 2022 | 9.399 | 9.807 | 9.364 | 9.636 | 62,736 | +0.32(+3.47%) |
Dec 23, 2022 | 9.408 | 9.437 | 9.304 | 9.313 | 16,790 | +0.00(+0.00%) |
Dec 22, 2022 | 9.437 | 9.437 | 9.294 | 9.313 | 10,434 | -0.05(-0.51%) |
Dec 21, 2022 | 9.446 | 9.446 | 9.285 | 9.361 | 16,711 | +0.08(+0.82%) |
Dec 20, 2022 | 9.731 | 9.778 | 9.256 | 9.285 | 55,004 | -0.44(-4.49%) |
Dec 19, 2022 | 9.598 | 9.778 | 9.570 | 9.722 | 35,941 | +0.21(+2.20%) |
Dec 16, 2022 | 9.608 | 9.703 | 9.399 | 9.513 | 21,544 | -0.07(-0.69%) |
Dec 15, 2022 | 9.494 | 9.598 | 9.399 | 9.579 | 26,870 | +0.18(+1.92%) |
Dec 14, 2022 | 9.636 | 9.778 | 9.370 | 9.399 | 64,967 | +0.62(+7.03%) |
Dec 13, 2022 | 9.513 | 9.551 | 8.782 | 8.782 | 115,591 | -0.62(-6.57%) |
Dec 12, 2022 | 9.532 | 9.587 | 9.332 | 9.399 | 16,775 | -0.08(-0.80%) |
Dec 09, 2022 | 9.541 | 9.646 | 9.323 | 9.475 | 5,680 | +0.01(+0.10%) |
Dec 08, 2022 | 9.418 | 9.570 | 9.313 | 9.465 | 11,938 | +0.17(+1.84%) |
Dec 07, 2022 | 9.475 | 9.479 | 9.280 | 9.294 | 7,815 | -0.27(-2.78%) |
Dec 06, 2022 | 9.494 | 9.596 | 9.399 | 9.560 | 35,255 | +0.36(+3.92%) |
Dec 05, 2022 | 9.256 | 9.427 | 9.057 | 9.199 | 17,683 | -0.12(-1.32%) |
Dec 02, 2022 | 9.370 | 9.399 | 9.199 | 9.323 | 26,105 | -0.26(-2.68%) |
Dec 01, 2022 | 9.626 | 9.733 | 9.355 | 9.579 | 41,645 | +0.12(+1.29%) |
Nov 30, 2022 | 9.551 | 9.665 | 9.125 | 9.458 | 8,972 | -0.09(-0.98%) |
Nov 29, 2022 | 9.682 | 9.747 | 9.179 | 9.551 | 25,816 | -0.01(-0.10%) |
Nov 28, 2022 | 9.046 | 9.673 | 9.046 | 9.560 | 20,356 | +0.36(+3.97%) |
Nov 25, 2022 | 8.924 | 9.224 | 8.924 | 9.195 | 6,292 | +0.22(+2.39%) |
Nov 23, 2022 | 9.074 | 9.242 | 8.896 | 8.980 | 19,621 | +0.00(+0.00%) |
Nov 22, 2022 | 9.037 | 9.373 | 8.896 | 8.980 | 34,164 | -0.05(-0.52%) |
Nov 21, 2022 | 8.990 | 9.405 | 8.980 | 9.027 | 8,154 | +0.04(+0.42%) |
Nov 18, 2022 | 9.252 | 9.446 | 8.887 | 8.990 | 68,183 | -0.24(-2.63%) |
Nov 17, 2022 | 9.345 | 9.373 | 9.233 | 9.233 | 24,755 | -0.16(-1.69%) |
Nov 16, 2022 | 9.448 | 9.448 | 9.345 | 9.392 | 15,933 | -0.07(-0.69%) |
Nov 15, 2022 | 9.719 | 9.719 | 9.373 | 9.458 | 20,898 | -0.16(-1.65%) |
Nov 14, 2022 | 9.401 | 9.645 | 9.401 | 9.617 | 14,445 | +0.06(+0.59%) |
Nov 11, 2022 | 9.626 | 9.777 | 9.401 | 9.560 | 26,687 | -0.03(-0.29%) |
Nov 10, 2022 | 10.24 | 10.24 | 9.401 | 9.588 | 33,633 | -0.39(-3.94%) |
Nov 09, 2022 | 9.925 | 10.11 | 9.841 | 9.981 | 6,809 | +0.04(+0.38%) |
Nov 08, 2022 | 10.06 | 10.06 | 9.822 | 9.944 | 10,295 | +0.04(+0.38%) |
Nov 07, 2022 | 9.832 | 10.15 | 9.804 | 9.907 | 9,586 | +0.08(+0.86%) |
Nov 04, 2022 | 9.822 | 9.991 | 9.822 | 9.822 | 15,173 | +0.04(+0.38%) |
Nov 03, 2022 | 9.635 | 9.838 | 9.598 | 9.785 | 13,241 | +0.01(+0.10%) |
Nov 02, 2022 | 9.869 | 9.981 | 9.776 | 9.776 | 16,374 | -0.14(-1.42%) |