Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.40 | 13.55 | 12.95 | 12.97 | 1,048,586 | -0.40(-2.99%) |
Jan 30, 2024 | 13.77 | 13.81 | 13.36 | 13.37 | 615,573 | -0.52(-3.74%) |
Jan 29, 2024 | 13.43 | 13.89 | 13.34 | 13.89 | 883,797 | +0.44(+3.27%) |
Jan 26, 2024 | 13.56 | 13.59 | 13.26 | 13.45 | 1,299,836 | -0.02(-0.15%) |
Jan 25, 2024 | 13.84 | 13.84 | 13.34 | 13.47 | 1,243,734 | -0.03(-0.22%) |
Jan 24, 2024 | 14.31 | 14.31 | 13.47 | 13.50 | 1,088,870 | -0.56(-3.98%) |
Jan 23, 2024 | 14.25 | 14.44 | 13.97 | 14.06 | 765,129 | +0.00(+0.00%) |
Jan 22, 2024 | 13.93 | 14.14 | 13.85 | 14.06 | 880,207 | +0.40(+2.93%) |
Jan 19, 2024 | 14.02 | 14.10 | 13.45 | 13.66 | 1,099,459 | -0.21(-1.51%) |
Jan 18, 2024 | 13.78 | 13.93 | 13.63 | 13.87 | 577,557 | +0.18(+1.35%) |
Jan 17, 2024 | 13.57 | 13.75 | 13.40 | 13.69 | 616,321 | -0.17(-1.26%) |
Jan 16, 2024 | 13.72 | 13.93 | 13.65 | 13.86 | 528,888 | -0.15(-1.07%) |
Jan 12, 2024 | 14.31 | 14.41 | 13.87 | 14.01 | 788,186 | -0.04(-0.28%) |
Jan 11, 2024 | 14.38 | 14.50 | 14.01 | 14.05 | 1,025,752 | -0.46(-3.17%) |
Jan 10, 2024 | 14.00 | 14.61 | 13.68 | 14.51 | 1,513,447 | +1.03(+7.64%) |
Jan 09, 2024 | 13.49 | 13.71 | 13.27 | 13.48 | 509,963 | -0.28(-2.03%) |
Jan 08, 2024 | 13.38 | 13.77 | 13.16 | 13.76 | 801,449 | +0.34(+2.53%) |
Jan 05, 2024 | 13.67 | 13.84 | 13.39 | 13.42 | 1,686,713 | -0.41(-2.96%) |
Jan 04, 2024 | 14.33 | 14.39 | 13.83 | 13.83 | 1,398,834 | -0.51(-3.56%) |
Jan 03, 2024 | 14.57 | 14.69 | 14.28 | 14.34 | 1,336,857 | -0.55(-3.69%) |
Jan 02, 2024 | 14.87 | 15.08 | 14.65 | 14.89 | 1,428,080 | -0.26(-1.72%) |
Dec 29, 2023 | 15.37 | 15.53 | 14.91 | 15.15 | 1,396,771 | -0.35(-2.26%) |
Dec 28, 2023 | 15.39 | 15.67 | 15.35 | 15.50 | 447,598 | +0.01(+0.06%) |
Dec 27, 2023 | 15.41 | 15.62 | 15.26 | 15.49 | 721,503 | +0.13(+0.85%) |
Dec 26, 2023 | 15.33 | 15.51 | 15.01 | 15.36 | 1,052,491 | +0.14(+0.92%) |
Dec 22, 2023 | 15.04 | 15.54 | 14.95 | 15.22 | 877,569 | +0.19(+1.26%) |
Dec 21, 2023 | 14.90 | 15.10 | 14.70 | 15.03 | 920,959 | +0.38(+2.59%) |
Dec 20, 2023 | 14.89 | 14.94 | 14.59 | 14.65 | 895,158 | -0.24(-1.61%) |
Dec 19, 2023 | 14.96 | 15.02 | 14.70 | 14.89 | 686,792 | +0.09(+0.61%) |
Dec 18, 2023 | 14.51 | 15.00 | 14.51 | 14.80 | 1,121,636 | +0.26(+1.79%) |
Dec 15, 2023 | 15.44 | 15.44 | 14.28 | 14.54 | 2,112,326 | -0.81(-5.28%) |
Dec 14, 2023 | 14.75 | 15.51 | 14.63 | 15.35 | 1,428,558 | +0.81(+5.57%) |
Dec 13, 2023 | 13.48 | 14.72 | 13.41 | 14.54 | 1,458,950 | +1.04(+7.70%) |
Dec 12, 2023 | 14.35 | 14.41 | 13.38 | 13.50 | 1,458,163 | -0.88(-6.12%) |
Dec 11, 2023 | 14.26 | 14.41 | 13.79 | 14.38 | 945,962 | +0.03(+0.21%) |
Dec 08, 2023 | 14.25 | 14.50 | 14.08 | 14.35 | 1,537,900 | +0.08(+0.56%) |
Dec 07, 2023 | 14.51 | 14.51 | 14.12 | 14.27 | 914,898 | -0.19(-1.31%) |
Dec 06, 2023 | 15.67 | 15.67 | 14.39 | 14.46 | 923,568 | -0.99(-6.41%) |
Dec 05, 2023 | 15.49 | 15.55 | 15.22 | 15.45 | 912,442 | -0.21(-1.34%) |
Dec 04, 2023 | 15.62 | 15.93 | 15.48 | 15.66 | 591,038 | -0.12(-0.76%) |
Dec 01, 2023 | 15.57 | 15.88 | 15.48 | 15.78 | 878,244 | +0.15(+0.96%) |
Nov 30, 2023 | 15.69 | 15.82 | 15.39 | 15.63 | 1,050,064 | +0.09(+0.58%) |
Nov 29, 2023 | 15.21 | 15.57 | 15.05 | 15.54 | 963,316 | +0.58(+3.88%) |
Nov 28, 2023 | 14.84 | 15.01 | 14.69 | 14.96 | 677,169 | +0.09(+0.61%) |
Nov 27, 2023 | 15.52 | 15.53 | 14.86 | 14.87 | 762,247 | -0.72(-4.62%) |
Nov 24, 2023 | 15.20 | 15.61 | 15.15 | 15.59 | 193,422 | +0.32(+2.10%) |
Nov 22, 2023 | 15.59 | 15.87 | 15.21 | 15.27 | 377,447 | -0.09(-0.59%) |
Nov 21, 2023 | 15.41 | 15.53 | 15.26 | 15.36 | 375,944 | -0.25(-1.60%) |
Nov 20, 2023 | 15.66 | 15.73 | 15.38 | 15.61 | 544,119 | +0.03(+0.19%) |
Nov 17, 2023 | 15.62 | 15.80 | 15.17 | 15.58 | 863,806 | +0.13(+0.84%) |
Nov 16, 2023 | 15.42 | 15.66 | 15.14 | 15.45 | 813,495 | -0.27(-1.72%) |
Nov 15, 2023 | 15.37 | 16.23 | 15.35 | 15.72 | 1,692,441 | +0.36(+2.34%) |
Nov 14, 2023 | 14.75 | 15.38 | 14.44 | 15.36 | 1,458,986 | +1.31(+9.32%) |
Nov 13, 2023 | 13.98 | 14.22 | 13.81 | 14.05 | 575,683 | +0.02(+0.14%) |
Nov 10, 2023 | 14.07 | 14.22 | 13.90 | 14.03 | 532,297 | +0.03(+0.21%) |
Nov 09, 2023 | 14.28 | 14.35 | 13.95 | 14.00 | 626,975 | -0.18(-1.27%) |
Nov 08, 2023 | 14.16 | 14.33 | 13.93 | 14.18 | 1,622,631 | +0.02(+0.14%) |
Nov 07, 2023 | 13.43 | 14.64 | 13.05 | 14.16 | 1,925,840 | -0.06(-0.42%) |
Nov 06, 2023 | 14.80 | 14.91 | 14.08 | 14.22 | 2,240,835 | -0.49(-3.33%) |
Nov 03, 2023 | 14.21 | 14.78 | 13.87 | 14.71 | 1,168,812 | +0.89(+6.44%) |
Nov 02, 2023 | 13.80 | 14.17 | 13.79 | 13.82 | 909,136 | +0.38(+2.83%) |
Nov 01, 2023 | 13.38 | 13.47 | 13.01 | 13.44 | 689,079 | +0.11(+0.83%) |
Oct 31, 2023 | 13.49 | 13.57 | 13.22 | 13.33 | 667,708 | -0.11(-0.82%) |
Oct 30, 2023 | 13.29 | 13.54 | 12.93 | 13.44 | 569,111 | +0.36(+2.75%) |
Oct 27, 2023 | 13.44 | 13.50 | 12.92 | 13.08 | 703,425 | -0.27(-2.02%) |
Oct 26, 2023 | 13.22 | 13.60 | 13.01 | 13.35 | 968,213 | +0.12(+0.91%) |
Oct 25, 2023 | 13.96 | 14.06 | 12.99 | 13.23 | 1,289,317 | -0.97(-6.83%) |
Oct 24, 2023 | 14.23 | 14.37 | 14.02 | 14.20 | 612,454 | +0.23(+1.65%) |
Oct 23, 2023 | 13.98 | 14.20 | 13.71 | 13.97 | 814,801 | -0.11(-0.78%) |
Oct 20, 2023 | 14.12 | 14.13 | 13.83 | 14.08 | 797,132 | -0.04(-0.28%) |
Oct 19, 2023 | 14.48 | 14.62 | 14.04 | 14.12 | 683,764 | -0.36(-2.49%) |
Oct 18, 2023 | 14.68 | 14.78 | 14.40 | 14.48 | 511,631 | -0.29(-1.96%) |
Oct 17, 2023 | 14.23 | 15.01 | 14.14 | 14.77 | 884,067 | +0.34(+2.36%) |
Oct 16, 2023 | 14.24 | 14.74 | 14.16 | 14.43 | 732,906 | +0.65(+4.72%) |
Oct 13, 2023 | 14.66 | 14.66 | 13.72 | 13.78 | 627,816 | -0.86(-5.87%) |
Oct 12, 2023 | 15.40 | 15.47 | 14.48 | 14.64 | 951,768 | -0.73(-4.75%) |
Oct 11, 2023 | 15.28 | 15.44 | 15.03 | 15.37 | 884,165 | +0.22(+1.45%) |
Oct 10, 2023 | 14.63 | 15.23 | 14.63 | 15.15 | 1,020,974 | +0.46(+3.13%) |
Oct 09, 2023 | 14.18 | 14.71 | 13.86 | 14.69 | 841,951 | +0.33(+2.30%) |
Oct 06, 2023 | 14.23 | 14.58 | 13.97 | 14.36 | 999,440 | -0.08(-0.55%) |
Oct 05, 2023 | 14.55 | 14.78 | 14.21 | 14.44 | 640,341 | -0.19(-1.30%) |
Oct 04, 2023 | 14.55 | 14.74 | 14.40 | 14.63 | 567,496 | +0.15(+1.04%) |
Oct 03, 2023 | 14.95 | 15.17 | 14.34 | 14.48 | 761,456 | -0.57(-3.79%) |
Oct 02, 2023 | 15.12 | 15.21 | 14.88 | 15.05 | 990,632 | -0.13(-0.86%) |
Sep 29, 2023 | 15.52 | 16.02 | 15.00 | 15.18 | 1,038,411 | -0.23(-1.49%) |
Sep 28, 2023 | 15.01 | 15.46 | 14.86 | 15.41 | 887,842 | +0.33(+2.19%) |
Sep 27, 2023 | 14.66 | 15.17 | 14.64 | 15.08 | 1,162,092 | +0.59(+4.07%) |
Sep 26, 2023 | 14.50 | 14.74 | 14.24 | 14.49 | 978,586 | -0.17(-1.19%) |
Sep 25, 2023 | 14.43 | 14.77 | 14.57 | 14.66 | 507,873 | +0.07(+0.51%) |
Sep 22, 2023 | 14.57 | 14.74 | 14.46 | 14.59 | 773,909 | +0.06(+0.41%) |
Sep 21, 2023 | 15.11 | 15.11 | 14.50 | 14.53 | 815,548 | -0.67(-4.41%) |
Sep 20, 2023 | 15.57 | 15.70 | 15.17 | 15.20 | 505,125 | -0.30(-1.94%) |
Sep 19, 2023 | 15.29 | 15.61 | 15.29 | 15.50 | 857,077 | -0.05(-0.32%) |
Sep 18, 2023 | 15.52 | 15.82 | 15.47 | 15.55 | 763,601 | -0.05(-0.32%) |
Sep 15, 2023 | 15.64 | 15.71 | 15.10 | 15.60 | 3,201,931 | -0.08(-0.51%) |
Sep 14, 2023 | 15.57 | 16.00 | 15.52 | 15.68 | 738,318 | +0.18(+1.16%) |
Sep 13, 2023 | 16.11 | 16.15 | 15.37 | 15.50 | 1,105,784 | -0.69(-4.26%) |
Sep 12, 2023 | 16.14 | 16.42 | 16.03 | 16.19 | 890,667 | -0.07(-0.43%) |
Sep 11, 2023 | 16.52 | 16.67 | 16.14 | 16.26 | 448,934 | -0.09(-0.55%) |
Sep 08, 2023 | 16.91 | 16.97 | 16.34 | 16.35 | 516,637 | -0.61(-3.60%) |
Sep 07, 2023 | 16.37 | 17.28 | 16.29 | 16.96 | 1,106,518 | +0.35(+2.11%) |
Sep 06, 2023 | 16.96 | 17.11 | 16.27 | 16.61 | 592,778 | -0.29(-1.72%) |
Sep 05, 2023 | 16.80 | 17.20 | 16.61 | 16.90 | 801,456 | +0.03(+0.18%) |
Sep 01, 2023 | 16.92 | 17.11 | 16.72 | 16.87 | 586,222 | +0.06(+0.36%) |
Aug 31, 2023 | 16.53 | 16.90 | 16.37 | 16.81 | 693,542 | +0.33(+2.00%) |
Aug 30, 2023 | 16.05 | 16.62 | 15.97 | 16.48 | 1,190,717 | +0.40(+2.49%) |
Aug 29, 2023 | 15.73 | 16.25 | 15.45 | 16.08 | 887,014 | +0.42(+2.68%) |
Aug 28, 2023 | 15.69 | 16.03 | 15.56 | 15.66 | 928,290 | +0.08(+0.51%) |
Aug 25, 2023 | 15.48 | 15.79 | 15.34 | 15.58 | 996,581 | +0.11(+0.71%) |
Aug 24, 2023 | 15.97 | 15.99 | 15.39 | 15.47 | 843,260 | -0.47(-2.95%) |
Aug 23, 2023 | 15.35 | 16.07 | 15.33 | 15.94 | 1,247,137 | +0.67(+4.39%) |
Aug 22, 2023 | 15.69 | 15.84 | 15.23 | 15.27 | 1,007,162 | -0.28(-1.80%) |
Aug 21, 2023 | 15.53 | 15.74 | 15.50 | 15.55 | 745,247 | -0.01(-0.06%) |
Aug 18, 2023 | 14.91 | 15.63 | 14.70 | 15.56 | 1,126,188 | +0.39(+2.57%) |
Aug 17, 2023 | 15.32 | 15.35 | 14.91 | 15.17 | 1,232,588 | +0.01(+0.07%) |
Aug 16, 2023 | 15.55 | 15.65 | 15.14 | 15.16 | 766,149 | -0.42(-2.70%) |
Aug 15, 2023 | 15.76 | 15.98 | 15.53 | 15.58 | 1,056,441 | -0.29(-1.83%) |
Aug 14, 2023 | 15.78 | 16.16 | 15.61 | 15.87 | 1,115,447 | -0.01(-0.06%) |
Aug 11, 2023 | 15.50 | 16.01 | 15.47 | 15.88 | 1,244,212 | +0.06(+0.38%) |
Aug 10, 2023 | 16.65 | 16.76 | 15.47 | 15.82 | 3,073,677 | -0.83(-4.98%) |
Aug 09, 2023 | 16.71 | 17.20 | 16.38 | 16.65 | 2,018,016 | +0.00(+0.00%) |
Aug 08, 2023 | 17.20 | 17.20 | 15.91 | 16.65 | 2,906,849 | +0.47(+2.90%) |
Aug 07, 2023 | 16.60 | 16.63 | 15.96 | 16.18 | 1,713,014 | -0.36(-2.18%) |
Aug 04, 2023 | 16.94 | 17.09 | 16.52 | 16.54 | 1,247,079 | -0.30(-1.78%) |
Aug 03, 2023 | 16.95 | 17.35 | 16.73 | 16.84 | 1,400,152 | -0.22(-1.29%) |
Aug 02, 2023 | 17.38 | 17.38 | 16.78 | 17.06 | 733,746 | -0.58(-3.29%) |
Aug 01, 2023 | 17.32 | 17.81 | 17.13 | 17.64 | 928,330 | +0.15(+0.86%) |
Jul 31, 2023 | 16.55 | 17.51 | 16.50 | 17.49 | 1,057,300 | +0.94(+5.68%) |
Jul 28, 2023 | 16.42 | 16.70 | 16.15 | 16.55 | 728,861 | +0.39(+2.41%) |
Jul 27, 2023 | 16.64 | 16.64 | 16.08 | 16.16 | 792,268 | -0.20(-1.19%) |
Jul 26, 2023 | 16.43 | 16.64 | 16.25 | 16.36 | 895,545 | -0.12(-0.76%) |
Jul 25, 2023 | 17.03 | 17.16 | 16.45 | 16.48 | 927,199 | -0.42(-2.49%) |
Jul 24, 2023 | 16.81 | 17.00 | 16.69 | 16.90 | 595,849 | +0.07(+0.42%) |
Jul 21, 2023 | 17.80 | 18.00 | 16.75 | 16.83 | 1,727,830 | -0.83(-4.70%) |
Jul 20, 2023 | 17.47 | 17.87 | 17.19 | 17.66 | 1,244,148 | +0.26(+1.49%) |
Jul 19, 2023 | 18.47 | 18.68 | 17.24 | 17.40 | 1,648,111 | -0.92(-5.02%) |
Jul 18, 2023 | 17.73 | 18.45 | 17.73 | 18.32 | 1,796,861 | +0.64(+3.62%) |
Jul 17, 2023 | 17.40 | 17.77 | 17.30 | 17.68 | 686,547 | +0.32(+1.84%) |
Jul 14, 2023 | 17.75 | 17.95 | 17.26 | 17.36 | 1,354,430 | -0.41(-2.31%) |
Jul 13, 2023 | 17.65 | 18.19 | 17.17 | 17.77 | 2,508,621 | -0.13(-0.73%) |
Jul 12, 2023 | 17.85 | 18.47 | 17.57 | 17.90 | 5,728,381 | +0.38(+2.17%) |
Jul 11, 2023 | 16.91 | 17.56 | 16.90 | 17.52 | 1,378,957 | +0.64(+3.79%) |
Jul 10, 2023 | 16.23 | 16.96 | 16.23 | 16.88 | 1,513,888 | +0.60(+3.69%) |
Jul 07, 2023 | 16.01 | 16.44 | 16.01 | 16.28 | 1,360,119 | +0.36(+2.26%) |
Jul 06, 2023 | 16.18 | 16.19 | 15.83 | 15.92 | 1,172,023 | -0.57(-3.46%) |
Jul 05, 2023 | 16.52 | 16.70 | 16.18 | 16.49 | 2,006,273 | -0.15(-0.90%) |
Jul 03, 2023 | 17.26 | 17.26 | 16.55 | 16.64 | 722,095 | -0.63(-3.65%) |
Jun 30, 2023 | 17.76 | 17.92 | 17.23 | 17.27 | 1,186,119 | -0.32(-1.82%) |
Jun 29, 2023 | 17.11 | 17.78 | 17.10 | 17.59 | 1,000,042 | +0.48(+2.81%) |
Jun 28, 2023 | 16.72 | 17.19 | 16.69 | 17.11 | 1,089,099 | +0.31(+1.85%) |
Jun 27, 2023 | 16.88 | 17.05 | 16.71 | 16.80 | 1,051,327 | +0.11(+0.66%) |
Jun 26, 2023 | 17.08 | 17.35 | 16.64 | 16.69 | 1,087,726 | -0.48(-2.80%) |
Jun 23, 2023 | 17.49 | 17.55 | 17.05 | 17.17 | 4,201,079 | -0.54(-3.05%) |
Jun 22, 2023 | 17.66 | 17.93 | 17.35 | 17.71 | 1,097,718 | -0.12(-0.67%) |
Jun 21, 2023 | 17.81 | 18.00 | 17.51 | 17.83 | 1,018,415 | -0.10(-0.56%) |
Jun 20, 2023 | 18.06 | 18.45 | 17.65 | 17.93 | 1,583,965 | +0.21(+1.19%) |
Jun 16, 2023 | 18.00 | 18.04 | 17.57 | 17.72 | 1,749,450 | -0.17(-0.95%) |
Jun 15, 2023 | 17.42 | 18.02 | 17.16 | 17.89 | 1,509,156 | +4.54(+34.01%) |
May 08, 2023 | 13.63 | 13.84 | 13.29 | 13.35 | 2,134,625 | -0.38(-2.77%) |
May 05, 2023 | 13.54 | 14.09 | 13.54 | 13.73 | 2,064,699 | +0.34(+2.54%) |
May 04, 2023 | 13.51 | 13.64 | 13.26 | 13.39 | 1,409,136 | -0.14(-1.03%) |
May 03, 2023 | 13.44 | 14.25 | 13.32 | 13.53 | 1,737,283 | +0.17(+1.27%) |
May 02, 2023 | 13.40 | 13.48 | 13.11 | 13.36 | 1,612,968 | -0.11(-0.82%) |
May 01, 2023 | 12.93 | 13.53 | 12.93 | 13.47 | 1,948,271 | +0.44(+3.38%) |
Apr 28, 2023 | 12.79 | 13.17 | 12.69 | 13.03 | 1,185,404 | +0.22(+1.72%) |
Apr 27, 2023 | 12.30 | 12.86 | 12.15 | 12.81 | 1,455,753 | +0.66(+5.43%) |
Apr 26, 2023 | 12.22 | 12.40 | 11.94 | 12.15 | 1,107,111 | -0.01(-0.08%) |
Apr 25, 2023 | 12.21 | 12.43 | 11.93 | 12.16 | 1,031,809 | -0.16(-1.30%) |
Apr 24, 2023 | 11.83 | 12.40 | 11.78 | 12.32 | 565,626 | +0.51(+4.32%) |
Apr 21, 2023 | 11.76 | 11.83 | 11.62 | 11.81 | 514,625 | +0.04(+0.34%) |
Apr 20, 2023 | 11.61 | 11.79 | 11.58 | 11.77 | 788,556 | -0.02(-0.13%) |
Apr 19, 2023 | 11.82 | 11.82 | 11.62 | 11.79 | 808,047 | -0.16(-1.38%) |
Apr 18, 2023 | 11.95 | 12.10 | 11.87 | 11.95 | 562,575 | +0.02(+0.17%) |
Apr 17, 2023 | 12.00 | 12.08 | 11.87 | 11.93 | 428,401 | -0.05(-0.42%) |
Apr 14, 2023 | 12.22 | 12.35 | 11.91 | 11.98 | 626,729 | -0.31(-2.52%) |
Apr 13, 2023 | 12.24 | 12.43 | 12.13 | 12.29 | 747,987 | +0.19(+1.57%) |
Apr 12, 2023 | 12.35 | 12.35 | 12.04 | 12.10 | 539,901 | -0.10(-0.82%) |
Apr 11, 2023 | 12.34 | 12.36 | 11.91 | 12.20 | 1,099,833 | -0.04(-0.33%) |
Apr 10, 2023 | 12.05 | 12.25 | 11.84 | 12.24 | 1,057,283 | +0.04(+0.33%) |
Apr 06, 2023 | 12.13 | 12.23 | 11.90 | 12.20 | 651,141 | -0.01(-0.08%) |
Apr 05, 2023 | 12.45 | 12.45 | 12.02 | 12.21 | 774,292 | -0.34(-2.71%) |
Apr 04, 2023 | 12.71 | 12.78 | 12.32 | 12.55 | 926,256 | -0.20(-1.57%) |
Apr 03, 2023 | 12.86 | 12.93 | 12.46 | 12.75 | 938,733 | -0.16(-1.24%) |
Mar 31, 2023 | 12.67 | 12.94 | 12.51 | 12.91 | 1,327,842 | +0.34(+2.70%) |
Mar 30, 2023 | 12.44 | 12.72 | 12.40 | 12.57 | 865,849 | +0.23(+1.86%) |
Mar 29, 2023 | 12.09 | 12.37 | 11.90 | 12.34 | 1,082,709 | +0.39(+3.26%) |
Mar 28, 2023 | 12.33 | 12.33 | 11.81 | 11.95 | 777,017 | -0.46(-3.71%) |
Mar 27, 2023 | 12.60 | 12.64 | 12.31 | 12.41 | 631,120 | -0.06(-0.48%) |
Mar 24, 2023 | 12.82 | 12.82 | 12.22 | 12.47 | 905,857 | -0.34(-2.65%) |
Mar 23, 2023 | 12.73 | 12.96 | 12.61 | 12.81 | 693,413 | +0.18(+1.43%) |
Mar 22, 2023 | 13.14 | 13.14 | 12.62 | 12.63 | 804,358 | -0.47(-3.59%) |
Mar 21, 2023 | 13.00 | 13.23 | 12.87 | 13.10 | 1,333,251 | +0.24(+1.87%) |
Mar 20, 2023 | 12.82 | 13.03 | 12.67 | 12.86 | 834,127 | +0.00(+0.00%) |
Mar 17, 2023 | 12.58 | 12.99 | 12.47 | 12.86 | 1,079,600 | +0.18(+1.42%) |
Mar 16, 2023 | 12.54 | 13.14 | 12.52 | 12.68 | 975,846 | +0.06(+0.48%) |
Mar 15, 2023 | 12.38 | 12.64 | 12.26 | 12.62 | 729,111 | -0.12(-0.94%) |
Mar 14, 2023 | 12.64 | 12.90 | 12.45 | 12.74 | 991,331 | +0.50(+4.08%) |
Mar 13, 2023 | 12.37 | 12.58 | 12.04 | 12.24 | 943,256 | -0.32(-2.55%) |
Mar 10, 2023 | 12.48 | 12.68 | 12.03 | 12.56 | 1,020,169 | +0.08(+0.64%) |
Mar 09, 2023 | 12.90 | 13.12 | 12.44 | 12.48 | 945,536 | -0.40(-3.11%) |
Mar 08, 2023 | 12.63 | 12.92 | 12.51 | 12.88 | 951,079 | +0.35(+2.79%) |
Mar 07, 2023 | 12.22 | 12.67 | 12.13 | 12.53 | 775,936 | +0.35(+2.87%) |
Mar 06, 2023 | 12.32 | 12.55 | 12.07 | 12.18 | 825,782 | -0.04(-0.33%) |
Mar 03, 2023 | 12.12 | 12.33 | 11.92 | 12.22 | 782,215 | +0.22(+1.83%) |
Mar 02, 2023 | 11.70 | 12.17 | 11.67 | 12.00 | 849,120 | +0.17(+1.44%) |
Mar 01, 2023 | 12.13 | 12.28 | 11.69 | 11.83 | 1,354,435 | -0.41(-3.35%) |
Feb 28, 2023 | 12.10 | 12.54 | 12.10 | 12.24 | 1,071,144 | +0.05(+0.41%) |
Feb 27, 2023 | 12.22 | 12.48 | 11.91 | 12.19 | 1,328,432 | +0.16(+1.33%) |
Feb 24, 2023 | 12.35 | 12.54 | 11.79 | 12.03 | 2,242,076 | -0.65(-5.13%) |
Feb 23, 2023 | 11.84 | 13.24 | 11.80 | 12.68 | 4,898,105 | +1.82(+16.76%) |
Feb 22, 2023 | 10.62 | 11.01 | 10.41 | 10.86 | 1,428,162 | +0.34(+3.23%) |
Feb 21, 2023 | 11.00 | 11.53 | 10.40 | 10.52 | 1,597,969 | -0.63(-5.65%) |
Feb 17, 2023 | 11.12 | 11.31 | 10.83 | 11.15 | 1,239,157 | +0.13(+1.18%) |
Feb 16, 2023 | 11.00 | 11.24 | 10.43 | 11.02 | 1,449,301 | -0.30(-2.65%) |
Feb 15, 2023 | 10.99 | 11.51 | 10.80 | 11.32 | 2,152,685 | +0.27(+2.44%) |
Feb 14, 2023 | 10.19 | 11.22 | 9.970 | 11.05 | 1,420,486 | +0.75(+7.28%) |
Feb 13, 2023 | 9.650 | 10.30 | 9.550 | 10.30 | 1,075,719 | +0.59(+6.08%) |
Feb 10, 2023 | 10.57 | 10.57 | 9.570 | 9.710 | 564,414 | -0.09(-0.92%) |
Feb 09, 2023 | 10.54 | 10.59 | 9.640 | 9.800 | 662,037 | -0.58(-5.59%) |
Feb 08, 2023 | 10.26 | 10.48 | 10.18 | 10.38 | 638,688 | +0.01(+0.10%) |
Feb 07, 2023 | 10.72 | 10.73 | 10.13 | 10.37 | 907,142 | -0.41(-3.80%) |
Feb 06, 2023 | 11.10 | 11.22 | 10.67 | 10.78 | 779,428 | -0.38(-3.41%) |
Feb 03, 2023 | 10.78 | 11.50 | 10.75 | 11.16 | 1,068,633 | +0.09(+0.81%) |
Feb 02, 2023 | 10.50 | 11.08 | 10.49 | 11.07 | 2,547,304 | +0.78(+7.58%) |