Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.44 | 17.61 | 17.30 | 17.38 | 19,298 | +0.15(+0.86%) |
Dec 28, 2023 | 17.35 | 17.70 | 16.99 | 17.23 | 15,624 | -0.19(-1.08%) |
Dec 27, 2023 | 16.50 | 17.42 | 16.50 | 17.42 | 37,668 | +0.75(+4.47%) |
Dec 26, 2023 | 16.73 | 16.85 | 16.59 | 16.68 | 18,157 | -0.05(-0.30%) |
Dec 22, 2023 | 16.73 | 16.96 | 16.56 | 16.73 | 17,394 | -0.03(-0.18%) |
Dec 21, 2023 | 16.73 | 16.82 | 16.31 | 16.75 | 23,528 | +0.55(+3.37%) |
Dec 20, 2023 | 17.14 | 17.14 | 15.94 | 16.21 | 35,147 | -0.96(-5.61%) |
Dec 19, 2023 | 16.36 | 17.17 | 16.36 | 17.17 | 38,330 | +0.86(+5.30%) |
Dec 18, 2023 | 16.43 | 16.57 | 16.31 | 16.31 | 29,251 | -0.12(-0.73%) |
Dec 15, 2023 | 16.01 | 16.43 | 16.01 | 16.43 | 27,329 | +0.26(+1.60%) |
Dec 14, 2023 | 15.60 | 16.37 | 15.60 | 16.17 | 35,278 | +0.67(+4.29%) |
Dec 13, 2023 | 15.41 | 15.72 | 15.41 | 15.50 | 63,833 | +0.00(+0.00%) |
Dec 12, 2023 | 15.43 | 16.13 | 15.43 | 15.50 | 34,779 | +0.00(+0.00%) |
Dec 11, 2023 | 15.45 | 15.74 | 15.30 | 15.50 | 62,928 | +0.05(+0.32%) |
Dec 08, 2023 | 15.72 | 15.79 | 15.23 | 15.45 | 25,344 | -0.27(-1.71%) |
Dec 07, 2023 | 15.54 | 15.85 | 15.50 | 15.72 | 33,831 | +0.23(+1.47%) |
Dec 06, 2023 | 15.55 | 15.75 | 15.44 | 15.49 | 36,660 | -0.01(-0.06%) |
Dec 05, 2023 | 16.02 | 16.02 | 15.19 | 15.50 | 37,811 | -0.58(-3.58%) |
Dec 04, 2023 | 16.17 | 16.68 | 16.00 | 16.08 | 76,395 | +0.09(+0.56%) |
Dec 01, 2023 | 15.37 | 16.04 | 15.33 | 15.99 | 46,389 | +0.66(+4.28%) |
Nov 30, 2023 | 14.99 | 15.55 | 14.57 | 15.33 | 48,652 | +0.21(+1.38%) |
Nov 29, 2023 | 15.29 | 15.67 | 14.86 | 15.13 | 116,474 | -0.17(-1.10%) |
Nov 28, 2023 | 14.77 | 15.46 | 14.54 | 15.29 | 115,972 | +0.64(+4.38%) |
Nov 27, 2023 | 14.31 | 14.74 | 14.21 | 14.65 | 73,763 | +0.35(+2.41%) |
Nov 24, 2023 | 14.03 | 14.31 | 13.73 | 14.31 | 26,057 | +0.39(+2.84%) |
Nov 22, 2023 | 13.91 | 14.03 | 13.76 | 13.91 | 49,266 | +0.12(+0.86%) |
Nov 21, 2023 | 13.81 | 13.85 | 13.71 | 13.79 | 47,636 | +0.04(+0.29%) |
Nov 20, 2023 | 13.94 | 13.94 | 13.66 | 13.75 | 57,301 | +0.09(+0.65%) |
Nov 17, 2023 | 13.77 | 13.80 | 13.52 | 13.66 | 21,705 | +0.02(+0.15%) |
Nov 16, 2023 | 13.54 | 13.86 | 13.50 | 13.65 | 31,680 | +0.15(+1.10%) |
Nov 15, 2023 | 13.85 | 14.19 | 13.37 | 13.50 | 34,900 | -0.22(-1.58%) |
Nov 14, 2023 | 13.89 | 13.90 | 13.57 | 13.71 | 38,334 | -0.09(-0.64%) |
Nov 13, 2023 | 12.78 | 13.91 | 12.78 | 13.80 | 74,390 | +1.24(+9.90%) |
Nov 10, 2023 | 12.83 | 13.07 | 12.44 | 12.56 | 55,023 | -0.25(-1.93%) |
Nov 09, 2023 | 12.83 | 12.83 | 12.60 | 12.81 | 24,022 | +0.14(+1.09%) |
Nov 08, 2023 | 12.73 | 12.83 | 12.41 | 12.67 | 27,491 | -0.05(-0.39%) |
Nov 07, 2023 | 12.83 | 13.32 | 12.44 | 12.72 | 39,754 | -0.11(-0.85%) |
Nov 06, 2023 | 12.70 | 13.10 | 12.49 | 12.83 | 69,345 | +0.38(+3.09%) |
Nov 03, 2023 | 12.51 | 12.52 | 12.09 | 12.44 | 24,588 | -0.07(-0.55%) |
Nov 02, 2023 | 12.16 | 12.83 | 11.79 | 12.51 | 46,581 | +0.51(+4.28%) |
Nov 01, 2023 | 12.14 | 12.14 | 11.87 | 12.00 | 11,859 | -0.16(-1.30%) |
Oct 31, 2023 | 12.18 | 12.21 | 11.69 | 12.16 | 15,423 | -0.26(-2.07%) |
Oct 30, 2023 | 12.52 | 12.52 | 12.05 | 12.41 | 13,757 | -0.11(-0.87%) |
Oct 27, 2023 | 12.14 | 12.52 | 12.14 | 12.52 | 10,535 | +0.39(+3.26%) |
Oct 26, 2023 | 11.90 | 12.13 | 11.71 | 12.13 | 12,148 | +0.25(+2.08%) |
Oct 25, 2023 | 11.91 | 12.28 | 11.88 | 11.88 | 6,948 | +0.09(+0.75%) |
Oct 24, 2023 | 12.35 | 12.37 | 11.66 | 11.79 | 12,944 | -0.42(-3.47%) |
Oct 23, 2023 | 12.44 | 12.51 | 12.07 | 12.21 | 12,592 | -0.19(-1.51%) |
Oct 20, 2023 | 11.56 | 12.40 | 11.53 | 12.40 | 8,718 | +0.66(+5.63%) |
Oct 19, 2023 | 12.00 | 12.00 | 11.34 | 11.74 | 8,488 | +0.24(+2.06%) |
Oct 18, 2023 | 11.42 | 11.71 | 11.21 | 11.50 | 36,250 | -0.09(-0.77%) |
Oct 17, 2023 | 11.62 | 11.84 | 11.49 | 11.59 | 19,795 | -0.10(-0.84%) |
Oct 16, 2023 | 11.60 | 11.94 | 10.73 | 11.69 | 42,685 | +0.09(+0.77%) |
Oct 13, 2023 | 11.60 | 11.77 | 11.36 | 11.60 | 8,868 | -0.25(-2.08%) |
Oct 12, 2023 | 11.86 | 11.86 | 11.50 | 11.85 | 10,161 | -0.21(-1.72%) |
Oct 11, 2023 | 12.18 | 12.18 | 11.94 | 12.06 | 8,251 | +0.10(+0.83%) |
Oct 10, 2023 | 11.99 | 12.23 | 11.72 | 11.96 | 11,181 | -0.01(-0.08%) |
Oct 09, 2023 | 12.29 | 12.29 | 11.66 | 11.97 | 8,438 | -0.33(-2.65%) |
Oct 06, 2023 | 11.68 | 12.29 | 11.67 | 12.29 | 3,840 | +0.56(+4.79%) |
Oct 05, 2023 | 11.85 | 12.05 | 11.36 | 11.73 | 12,798 | -0.21(-1.74%) |
Oct 04, 2023 | 11.94 | 12.04 | 11.50 | 11.94 | 19,836 | -0.18(-1.47%) |
Oct 03, 2023 | 12.43 | 12.44 | 11.84 | 12.12 | 12,534 | -0.37(-2.92%) |
Oct 02, 2023 | 12.21 | 12.48 | 12.04 | 12.48 | 5,716 | +0.24(+1.93%) |
Sep 29, 2023 | 11.93 | 12.38 | 11.93 | 12.24 | 14,134 | -0.10(-0.80%) |
Sep 28, 2023 | 11.93 | 12.46 | 11.93 | 12.34 | 9,466 | +0.16(+1.30%) |
Sep 27, 2023 | 12.09 | 12.33 | 12.09 | 12.18 | 9,540 | -0.15(-1.20%) |
Sep 26, 2023 | 12.33 | 12.43 | 11.98 | 12.33 | 33,207 | -0.02(-0.16%) |
Sep 25, 2023 | 12.46 | 12.43 | 12.32 | 12.35 | 15,810 | -0.23(-1.80%) |
Sep 22, 2023 | 12.57 | 12.82 | 12.22 | 12.58 | 21,961 | -0.14(-1.09%) |
Sep 21, 2023 | 12.25 | 12.90 | 12.20 | 12.72 | 21,852 | +0.14(+1.10%) |
Sep 20, 2023 | 12.58 | 12.72 | 12.33 | 12.58 | 7,561 | +0.00(+0.00%) |
Sep 19, 2023 | 12.44 | 12.58 | 12.31 | 12.58 | 10,814 | +0.03(+0.24%) |
Sep 18, 2023 | 12.81 | 12.81 | 12.39 | 12.55 | 10,314 | -0.03(-0.24%) |
Sep 15, 2023 | 13.20 | 13.20 | 12.43 | 12.58 | 57,781 | -0.70(-5.27%) |
Sep 14, 2023 | 13.07 | 13.28 | 12.76 | 13.28 | 13,825 | +0.11(+0.82%) |
Sep 13, 2023 | 13.08 | 13.19 | 12.98 | 13.17 | 16,283 | +0.15(+1.14%) |
Sep 12, 2023 | 12.59 | 13.20 | 12.40 | 13.02 | 19,883 | +0.37(+2.88%) |
Sep 11, 2023 | 12.16 | 12.83 | 12.16 | 12.66 | 18,559 | +0.58(+4.82%) |
Sep 08, 2023 | 12.26 | 12.58 | 11.95 | 12.08 | 12,605 | -0.33(-2.63%) |
Sep 07, 2023 | 11.74 | 12.40 | 11.56 | 12.40 | 12,911 | +0.70(+5.99%) |
Sep 06, 2023 | 11.85 | 11.93 | 11.44 | 11.70 | 33,281 | -0.48(-3.93%) |
Sep 05, 2023 | 11.83 | 12.18 | 11.77 | 12.18 | 45,255 | +0.49(+4.18%) |
Sep 01, 2023 | 11.53 | 11.84 | 11.35 | 11.69 | 103,646 | +0.23(+1.98%) |
Aug 31, 2023 | 11.20 | 11.74 | 11.06 | 11.46 | 33,272 | +0.28(+2.54%) |
Aug 30, 2023 | 11.05 | 11.39 | 10.94 | 11.18 | 12,535 | +0.02(+0.17%) |
Aug 29, 2023 | 10.77 | 11.52 | 10.75 | 11.16 | 12,993 | +0.28(+2.61%) |
Aug 28, 2023 | 10.56 | 11.09 | 10.56 | 10.88 | 9,546 | +0.22(+2.11%) |
Aug 25, 2023 | 10.94 | 10.95 | 10.54 | 10.65 | 29,425 | -0.38(-3.45%) |
Aug 24, 2023 | 10.54 | 11.13 | 10.26 | 11.03 | 10,113 | +0.61(+5.81%) |
Aug 23, 2023 | 10.61 | 10.74 | 10.43 | 10.43 | 8,439 | -0.30(-2.82%) |
Aug 22, 2023 | 10.66 | 11.00 | 10.26 | 10.73 | 19,325 | +0.42(+4.08%) |
Aug 21, 2023 | 10.50 | 10.63 | 10.31 | 10.31 | 6,702 | -0.27(-2.58%) |
Aug 18, 2023 | 10.98 | 10.98 | 10.59 | 10.59 | 5,160 | -0.51(-4.58%) |
Aug 17, 2023 | 10.91 | 11.09 | 10.43 | 11.09 | 4,594 | +0.08(+0.71%) |
Aug 16, 2023 | 10.63 | 11.02 | 10.63 | 11.02 | 4,049 | +0.53(+5.03%) |
Aug 15, 2023 | 10.62 | 10.65 | 10.39 | 10.49 | 8,260 | +0.07(+0.66%) |
Aug 14, 2023 | 10.57 | 10.69 | 10.26 | 10.42 | 13,612 | -0.04(-0.37%) |
Aug 11, 2023 | 10.03 | 10.58 | 10.03 | 10.46 | 8,392 | -0.07(-0.65%) |
Aug 10, 2023 | 11.00 | 11.12 | 10.28 | 10.53 | 18,912 | -0.26(-2.45%) |
Aug 09, 2023 | 10.51 | 10.97 | 10.51 | 10.79 | 25,634 | +0.23(+2.22%) |
Aug 08, 2023 | 10.15 | 10.75 | 10.07 | 10.56 | 18,927 | +0.54(+5.37%) |
Aug 07, 2023 | 10.12 | 10.41 | 9.774 | 10.02 | 19,586 | -0.04(-0.39%) |
Aug 04, 2023 | 9.657 | 10.06 | 9.657 | 10.06 | 91,907 | +0.52(+5.43%) |
Aug 03, 2023 | 9.275 | 9.872 | 9.275 | 9.539 | 17,562 | +0.25(+2.74%) |
Aug 02, 2023 | 9.598 | 9.728 | 9.285 | 9.285 | 20,274 | -0.16(-1.66%) |
Aug 01, 2023 | 9.862 | 9.862 | 9.441 | 9.441 | 8,427 | -0.19(-1.93%) |
Jul 31, 2023 | 9.705 | 9.872 | 9.598 | 9.627 | 9,225 | -0.00(-0.05%) |
Jul 28, 2023 | 9.774 | 9.774 | 9.451 | 9.632 | 3,697 | +0.05(+0.56%) |
Jul 27, 2023 | 9.481 | 9.744 | 9.476 | 9.578 | 1,572 | -0.11(-1.11%) |
Jul 26, 2023 | 9.539 | 9.780 | 9.482 | 9.686 | 10,899 | +0.13(+1.33%) |
Jul 25, 2023 | 9.774 | 9.813 | 9.559 | 9.559 | 3,495 | -0.14(-1.41%) |
Jul 24, 2023 | 9.793 | 9.813 | 9.608 | 9.696 | 4,154 | +0.01(+0.10%) |
Jul 21, 2023 | 9.842 | 9.842 | 9.686 | 9.686 | 5,774 | -0.22(-2.27%) |
Jul 20, 2023 | 9.989 | 10.03 | 9.793 | 9.911 | 8,938 | -0.23(-2.31%) |
Jul 19, 2023 | 10.02 | 10.20 | 10.02 | 10.15 | 3,838 | +0.13(+1.27%) |
Jul 18, 2023 | 9.754 | 10.02 | 9.755 | 10.02 | 3,871 | +0.24(+2.50%) |
Jul 17, 2023 | 9.696 | 9.901 | 9.676 | 9.774 | 8,596 | +0.15(+1.52%) |
Jul 14, 2023 | 9.627 | 9.979 | 9.627 | 9.627 | 7,532 | -0.24(-2.48%) |
Jul 13, 2023 | 9.823 | 9.960 | 9.657 | 9.872 | 5,321 | -0.10(-0.98%) |
Jul 12, 2023 | 9.793 | 9.969 | 9.668 | 9.969 | 4,693 | +0.31(+3.24%) |
Jul 11, 2023 | 9.432 | 9.841 | 9.295 | 9.657 | 14,879 | +0.33(+3.56%) |
Jul 10, 2023 | 9.402 | 9.481 | 9.305 | 9.324 | 5,710 | -0.01(-0.10%) |
Jul 07, 2023 | 9.363 | 9.529 | 9.334 | 9.334 | 16,820 | +0.00(+0.00%) |
Jul 06, 2023 | 9.314 | 9.539 | 9.178 | 9.334 | 7,614 | +0.01(+0.10%) |
Jul 05, 2023 | 9.979 | 9.979 | 9.295 | 9.324 | 21,704 | -0.36(-3.73%) |
Jul 03, 2023 | 9.344 | 9.793 | 9.344 | 9.686 | 9,880 | +0.24(+2.59%) |
Jun 30, 2023 | 9.872 | 9.872 | 9.373 | 9.441 | 9,275 | -0.35(-3.59%) |
Jun 29, 2023 | 9.832 | 9.832 | 9.686 | 9.793 | 1,772 | -0.24(-2.43%) |
Jun 28, 2023 | 10.09 | 10.58 | 9.842 | 10.04 | 29,738 | -0.27(-2.65%) |
Jun 27, 2023 | 10.39 | 10.40 | 10.12 | 10.31 | 29,171 | -0.03(-0.28%) |
Jun 26, 2023 | 9.969 | 10.34 | 9.832 | 10.34 | 62,830 | +0.24(+2.42%) |
Jun 23, 2023 | 9.989 | 10.10 | 9.803 | 10.10 | 12,299 | +0.12(+1.17%) |
Jun 22, 2023 | 10.03 | 10.18 | 9.823 | 9.979 | 1,909 | -0.09(-0.87%) |
Jun 21, 2023 | 9.852 | 10.35 | 9.744 | 10.07 | 19,037 | +0.47(+4.89%) |
Jun 20, 2023 | 9.412 | 9.920 | 9.324 | 9.598 | 14,751 | +0.60(+6.62%) |
Jun 16, 2023 | 9.471 | 9.666 | 9.002 | 9.002 | 24,527 | -0.46(-4.86%) |
Jun 15, 2023 | 9.823 | 9.872 | 9.324 | 9.461 | 6,345 | +0.16(+1.68%) |
Jun 14, 2023 | 9.627 | 9.940 | 9.305 | 9.305 | 10,001 | -0.30(-3.15%) |
Jun 13, 2023 | 9.920 | 10.08 | 9.236 | 9.608 | 27,905 | -0.19(-1.90%) |
Jun 12, 2023 | 10.07 | 10.23 | 9.702 | 9.793 | 5,850 | -0.35(-3.47%) |
Jun 09, 2023 | 10.32 | 10.33 | 10.10 | 10.15 | 4,197 | -0.12(-1.14%) |
Jun 08, 2023 | 10.70 | 10.70 | 10.23 | 10.26 | 13,435 | -0.21(-1.96%) |
Jun 07, 2023 | 10.04 | 10.91 | 9.969 | 10.47 | 23,421 | +0.45(+4.49%) |
Jun 06, 2023 | 9.412 | 10.02 | 9.261 | 10.02 | 9,269 | +0.68(+7.33%) |
Jun 05, 2023 | 9.373 | 9.474 | 9.246 | 9.334 | 6,088 | +0.11(+1.17%) |
Jun 02, 2023 | 9.412 | 9.499 | 9.226 | 9.226 | 7,533 | -0.01(-0.11%) |
Jun 01, 2023 | 9.275 | 9.686 | 9.079 | 9.236 | 10,997 | +0.14(+1.50%) |
May 31, 2023 | 9.148 | 9.422 | 9.099 | 9.099 | 11,348 | -0.07(-0.75%) |
May 30, 2023 | 9.284 | 9.661 | 8.918 | 9.168 | 33,739 | -0.11(-1.15%) |
May 26, 2023 | 9.100 | 9.390 | 9.071 | 9.274 | 6,972 | +0.12(+1.27%) |
May 25, 2023 | 9.206 | 9.269 | 8.936 | 9.158 | 12,170 | -0.04(-0.42%) |
May 24, 2023 | 9.400 | 9.404 | 9.197 | 9.197 | 12,399 | -0.14(-1.45%) |
May 23, 2023 | 9.409 | 10.00 | 9.332 | 9.332 | 29,920 | -0.20(-2.13%) |
May 22, 2023 | 9.622 | 9.728 | 9.535 | 9.535 | 3,967 | -0.12(-1.20%) |
May 19, 2023 | 10.17 | 10.44 | 9.593 | 9.651 | 37,316 | -0.40(-3.94%) |
May 18, 2023 | 9.767 | 10.76 | 9.767 | 10.05 | 27,006 | +0.18(+1.86%) |
May 17, 2023 | 9.815 | 9.954 | 9.680 | 9.863 | 6,167 | +0.19(+2.00%) |
May 16, 2023 | 9.931 | 10.04 | 9.670 | 9.670 | 7,408 | -0.47(-4.67%) |
May 15, 2023 | 10.27 | 10.63 | 10.14 | 10.14 | 6,349 | -0.13(-1.22%) |
May 12, 2023 | 10.32 | 10.59 | 10.13 | 10.27 | 12,314 | +0.03(+0.28%) |
May 11, 2023 | 10.23 | 10.24 | 9.888 | 10.24 | 13,561 | +0.15(+1.53%) |
May 10, 2023 | 9.941 | 10.14 | 9.941 | 10.09 | 15,614 | +0.16(+1.66%) |
May 09, 2023 | 9.999 | 10.08 | 9.834 | 9.921 | 15,136 | +0.07(+0.69%) |
May 08, 2023 | 9.902 | 9.999 | 9.757 | 9.854 | 21,521 | +0.21(+2.20%) |
May 05, 2023 | 9.661 | 9.902 | 9.554 | 9.641 | 21,296 | -0.01(-0.10%) |
May 04, 2023 | 9.178 | 9.999 | 9.178 | 9.651 | 14,474 | +0.31(+3.31%) |
May 03, 2023 | 9.458 | 9.685 | 9.342 | 9.342 | 4,970 | -0.03(-0.31%) |
May 02, 2023 | 9.448 | 9.791 | 9.281 | 9.371 | 17,137 | +0.01(+0.10%) |
May 01, 2023 | 9.670 | 9.670 | 9.307 | 9.361 | 8,720 | -0.31(-3.20%) |
Apr 28, 2023 | 9.178 | 10.14 | 9.178 | 9.670 | 215,697 | +0.46(+5.04%) |
Apr 27, 2023 | 9.496 | 9.554 | 9.206 | 9.206 | 53,546 | +0.03(+0.32%) |
Apr 26, 2023 | 9.448 | 9.545 | 9.178 | 9.178 | 3,627 | -0.02(-0.21%) |
Apr 25, 2023 | 9.587 | 9.587 | 9.178 | 9.197 | 7,533 | -0.12(-1.24%) |
Apr 24, 2023 | 9.303 | 9.690 | 9.305 | 9.313 | 7,639 | -0.09(-0.93%) |
Apr 21, 2023 | 9.178 | 9.554 | 9.178 | 9.400 | 28,841 | +0.22(+2.42%) |
Apr 20, 2023 | 9.525 | 9.525 | 9.178 | 9.178 | 6,791 | -0.17(-1.86%) |
Apr 19, 2023 | 9.361 | 9.444 | 9.206 | 9.351 | 5,500 | +0.10(+1.04%) |
Apr 18, 2023 | 9.371 | 9.517 | 9.255 | 9.255 | 3,641 | +0.01(+0.10%) |
Apr 17, 2023 | 9.661 | 9.810 | 9.245 | 9.245 | 11,377 | -0.49(-5.06%) |
Apr 14, 2023 | 10.04 | 10.04 | 9.738 | 9.738 | 2,040 | -0.19(-1.95%) |
Apr 13, 2023 | 9.738 | 10.06 | 9.740 | 9.931 | 6,071 | +0.10(+0.98%) |
Apr 12, 2023 | 9.941 | 10.03 | 9.834 | 9.834 | 4,500 | -0.14(-1.45%) |
Apr 11, 2023 | 9.950 | 10.09 | 9.854 | 9.979 | 9,924 | +0.28(+2.89%) |
Apr 10, 2023 | 10.03 | 10.03 | 9.699 | 9.699 | 3,963 | -0.23(-2.33%) |
Apr 06, 2023 | 9.776 | 10.03 | 9.747 | 9.931 | 4,463 | +0.15(+1.58%) |
Apr 05, 2023 | 9.970 | 9.979 | 9.747 | 9.776 | 3,657 | +0.03(+0.30%) |
Apr 04, 2023 | 9.979 | 9.979 | 9.684 | 9.747 | 3,562 | -0.06(-0.59%) |
Apr 03, 2023 | 10.02 | 10.02 | 9.661 | 9.805 | 1,996 | -0.09(-0.88%) |
Mar 31, 2023 | 9.767 | 10.03 | 9.612 | 9.892 | 5,059 | +0.42(+4.38%) |
Mar 30, 2023 | 9.767 | 9.840 | 9.477 | 9.477 | 4,850 | -0.09(-0.91%) |
Mar 29, 2023 | 9.487 | 9.642 | 9.487 | 9.564 | 1,563 | +0.10(+1.02%) |
Mar 28, 2023 | 9.545 | 9.545 | 9.178 | 9.467 | 5,989 | +0.15(+1.66%) |
Mar 27, 2023 | 9.632 | 9.790 | 9.313 | 9.313 | 8,875 | -0.24(-2.53%) |
Mar 24, 2023 | 9.371 | 9.554 | 9.351 | 9.554 | 3,066 | +0.17(+1.85%) |
Mar 23, 2023 | 9.670 | 9.921 | 9.226 | 9.380 | 8,792 | -0.41(-4.15%) |
Mar 22, 2023 | 10.01 | 10.01 | 9.593 | 9.786 | 4,299 | -0.14(-1.46%) |
Mar 21, 2023 | 10.61 | 10.61 | 9.735 | 9.931 | 17,714 | -0.07(-0.68%) |
Mar 20, 2023 | 10.19 | 10.19 | 9.796 | 9.999 | 19,107 | -0.40(-3.81%) |
Mar 17, 2023 | 10.10 | 10.39 | 10.10 | 10.39 | 12,448 | +0.28(+2.77%) |
Mar 16, 2023 | 10.39 | 10.42 | 9.979 | 10.11 | 22,199 | -0.24(-2.33%) |
Mar 15, 2023 | 9.970 | 10.42 | 9.699 | 10.36 | 13,431 | +0.48(+4.89%) |
Mar 14, 2023 | 10.15 | 10.41 | 9.873 | 9.873 | 13,388 | -0.05(-0.49%) |
Mar 13, 2023 | 10.84 | 11.06 | 9.554 | 9.921 | 28,458 | -1.19(-10.70%) |
Mar 10, 2023 | 11.53 | 11.71 | 10.69 | 11.11 | 8,641 | -0.95(-7.85%) |
Mar 09, 2023 | 12.03 | 12.14 | 11.98 | 12.06 | 2,850 | -0.02(-0.16%) |
Mar 08, 2023 | 11.88 | 12.08 | 11.88 | 12.08 | 4,759 | -0.08(-0.64%) |
Mar 07, 2023 | 12.36 | 12.52 | 11.87 | 12.15 | 8,390 | -0.16(-1.33%) |
Mar 06, 2023 | 12.75 | 13.08 | 12.32 | 12.32 | 3,949 | -0.14(-1.09%) |
Mar 03, 2023 | 12.80 | 12.82 | 12.45 | 12.45 | 8,120 | -0.14(-1.07%) |
Mar 02, 2023 | 12.63 | 12.97 | 12.52 | 12.59 | 4,972 | +0.18(+1.44%) |
Mar 01, 2023 | 12.47 | 12.70 | 12.29 | 12.41 | 3,043 | -0.05(-0.39%) |
Feb 28, 2023 | 12.62 | 12.69 | 12.28 | 12.46 | 2,675 | -0.10(-0.76%) |
Feb 27, 2023 | 12.61 | 12.61 | 12.27 | 12.55 | 5,250 | +0.10(+0.77%) |
Feb 24, 2023 | 12.03 | 12.46 | 12.03 | 12.46 | 5,353 | -0.12(-0.99%) |
Feb 23, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 1,803 | +0.34(+2.74%) |
Feb 22, 2023 | 12.49 | 12.65 | 12.25 | 12.25 | 3,298 | +0.07(+0.55%) |
Feb 21, 2023 | 12.48 | 12.48 | 12.18 | 12.18 | 17,548 | -0.49(-3.86%) |
Feb 17, 2023 | 12.40 | 12.74 | 12.20 | 12.67 | 8,491 | +0.05(+0.38%) |
Feb 16, 2023 | 12.66 | 12.66 | 12.55 | 12.62 | 3,160 | +0.19(+1.54%) |
Feb 15, 2023 | 12.53 | 12.53 | 12.39 | 12.43 | 7,183 | -0.03(-0.23%) |
Feb 14, 2023 | 11.89 | 12.55 | 11.89 | 12.46 | 18,150 | +0.24(+1.96%) |
Feb 13, 2023 | 12.09 | 12.22 | 11.75 | 12.22 | 11,136 | +0.29(+2.41%) |
Feb 10, 2023 | 12.07 | 12.07 | 11.79 | 11.93 | 12,102 | -0.14(-1.19%) |
Feb 09, 2023 | 12.18 | 12.18 | 11.88 | 12.07 | 5,693 | -0.05(-0.40%) |
Feb 08, 2023 | 12.22 | 12.27 | 12.12 | 12.12 | 6,702 | +0.03(+0.24%) |
Feb 07, 2023 | 12.36 | 12.36 | 12.09 | 12.09 | 9,284 | -0.04(-0.32%) |
Feb 06, 2023 | 12.15 | 12.45 | 11.94 | 12.13 | 7,090 | -0.04(-0.31%) |
Feb 03, 2023 | 12.38 | 12.65 | 12.15 | 12.17 | 24,321 | -0.14(-1.17%) |
Feb 02, 2023 | 12.52 | 12.52 | 12.07 | 12.31 | 27,062 | -0.05(-0.39%) |
Feb 01, 2023 | 12.69 | 12.74 | 12.18 | 12.36 | 13,523 | -0.05(-0.39%) |
Jan 31, 2023 | 12.19 | 12.46 | 12.16 | 12.41 | 6,871 | +0.36(+3.02%) |
Jan 30, 2023 | 11.96 | 12.55 | 11.96 | 12.04 | 36,349 | +0.02(+0.16%) |
Jan 27, 2023 | 12.20 | 12.92 | 11.91 | 12.03 | 16,994 | -0.24(-1.95%) |
Jan 26, 2023 | 12.39 | 12.63 | 12.10 | 12.27 | 9,439 | -0.31(-2.44%) |
Jan 25, 2023 | 12.10 | 12.57 | 11.89 | 12.57 | 10,529 | +0.33(+2.66%) |
Jan 24, 2023 | 12.22 | 12.42 | 12.10 | 12.25 | 19,289 | -0.12(-1.01%) |
Jan 23, 2023 | 11.87 | 12.59 | 11.84 | 12.37 | 23,303 | +0.39(+3.28%) |
Jan 20, 2023 | 11.90 | 12.02 | 11.74 | 11.98 | 17,830 | -0.07(-0.56%) |
Jan 19, 2023 | 12.03 | 12.04 | 11.57 | 12.04 | 24,121 | -0.12(-1.02%) |
Jan 18, 2023 | 12.50 | 12.51 | 11.98 | 12.17 | 17,747 | -0.38(-3.05%) |
Jan 17, 2023 | 12.60 | 12.83 | 12.30 | 12.55 | 10,085 | -0.06(-0.49%) |
Jan 13, 2023 | 12.68 | 12.74 | 12.51 | 12.62 | 3,429 | -0.18(-1.39%) |
Jan 12, 2023 | 12.73 | 12.94 | 12.46 | 12.79 | 12,844 | +0.34(+2.69%) |
Jan 11, 2023 | 12.38 | 12.98 | 12.26 | 12.46 | 28,445 | +0.17(+1.40%) |
Jan 10, 2023 | 12.00 | 12.71 | 11.99 | 12.28 | 51,390 | +0.50(+4.23%) |
Jan 09, 2023 | 11.50 | 12.32 | 11.50 | 11.79 | 32,984 | +0.17(+1.49%) |
Jan 06, 2023 | 11.49 | 11.72 | 11.49 | 11.61 | 4,320 | +0.12(+1.00%) |
Jan 05, 2023 | 11.54 | 11.65 | 11.50 | 11.50 | 10,007 | +0.00(+0.00%) |
Jan 04, 2023 | 11.82 | 11.82 | 11.50 | 11.50 | 8,203 | -0.12(-0.99%) |