Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.50 | 15.79 | 15.09 | 15.24 | 336,912 | -0.24(-1.55%) |
Nov 29, 2023 | 15.55 | 15.66 | 14.99 | 15.48 | 360,737 | +0.22(+1.44%) |
Nov 28, 2023 | 15.16 | 15.29 | 14.59 | 15.26 | 260,482 | +0.01(+0.07%) |
Nov 27, 2023 | 15.21 | 15.50 | 14.95 | 15.25 | 395,204 | -0.06(-0.39%) |
Nov 24, 2023 | 15.49 | 15.53 | 15.28 | 15.31 | 98,418 | -0.10(-0.65%) |
Nov 22, 2023 | 15.67 | 15.87 | 15.22 | 15.41 | 289,399 | -0.38(-2.41%) |
Nov 21, 2023 | 15.45 | 15.97 | 15.21 | 15.79 | 373,378 | +0.12(+0.77%) |
Nov 20, 2023 | 15.71 | 15.75 | 15.34 | 15.67 | 318,715 | +0.06(+0.38%) |
Nov 17, 2023 | 14.64 | 15.71 | 14.54 | 15.61 | 621,936 | +1.28(+8.93%) |
Nov 16, 2023 | 14.53 | 14.61 | 13.68 | 14.33 | 270,929 | -0.36(-2.45%) |
Nov 15, 2023 | 14.67 | 14.91 | 14.32 | 14.69 | 251,771 | +0.01(+0.07%) |
Nov 14, 2023 | 14.15 | 14.86 | 14.14 | 14.68 | 394,974 | +1.34(+10.04%) |
Nov 13, 2023 | 13.85 | 13.86 | 13.31 | 13.34 | 254,056 | -0.61(-4.37%) |
Nov 10, 2023 | 13.51 | 13.98 | 13.34 | 13.95 | 219,644 | +0.48(+3.56%) |
Nov 09, 2023 | 13.77 | 13.81 | 13.26 | 13.47 | 230,856 | -0.15(-1.10%) |
Nov 08, 2023 | 13.86 | 13.97 | 13.39 | 13.62 | 233,460 | -0.45(-3.20%) |
Nov 07, 2023 | 14.50 | 14.50 | 13.90 | 14.07 | 281,539 | -0.59(-4.02%) |
Nov 06, 2023 | 15.01 | 15.07 | 14.31 | 14.66 | 367,001 | -0.34(-2.27%) |
Nov 03, 2023 | 13.59 | 15.71 | 12.97 | 15.00 | 769,227 | +1.82(+13.81%) |
Nov 02, 2023 | 12.36 | 13.29 | 12.36 | 13.18 | 430,791 | +1.11(+9.20%) |
Nov 01, 2023 | 11.85 | 12.11 | 11.59 | 12.07 | 274,752 | +0.27(+2.29%) |
Oct 31, 2023 | 11.58 | 11.92 | 11.48 | 11.80 | 206,221 | +0.24(+2.08%) |
Oct 30, 2023 | 11.33 | 11.60 | 11.25 | 11.56 | 206,993 | +0.40(+3.58%) |
Oct 27, 2023 | 11.36 | 11.40 | 11.09 | 11.16 | 221,283 | -0.30(-2.62%) |
Oct 26, 2023 | 11.57 | 11.73 | 11.07 | 11.46 | 275,177 | -0.08(-0.69%) |
Oct 25, 2023 | 11.86 | 11.87 | 11.50 | 11.54 | 155,315 | -0.44(-3.67%) |
Oct 24, 2023 | 11.75 | 12.28 | 11.75 | 11.98 | 271,708 | +0.28(+2.39%) |
Oct 23, 2023 | 12.17 | 12.23 | 11.70 | 11.70 | 269,581 | -0.53(-4.33%) |
Oct 20, 2023 | 12.62 | 12.64 | 12.23 | 12.23 | 238,309 | -0.56(-4.38%) |
Oct 19, 2023 | 12.85 | 13.18 | 12.51 | 12.79 | 252,366 | -0.01(-0.08%) |
Oct 18, 2023 | 12.96 | 12.96 | 12.71 | 12.80 | 167,273 | -0.21(-1.61%) |
Oct 17, 2023 | 12.59 | 13.40 | 12.49 | 13.01 | 356,594 | +0.29(+2.28%) |
Oct 16, 2023 | 11.74 | 12.76 | 11.67 | 12.72 | 356,569 | +1.15(+9.94%) |
Oct 13, 2023 | 11.72 | 11.85 | 11.40 | 11.57 | 205,303 | -0.19(-1.62%) |
Oct 12, 2023 | 12.15 | 12.15 | 11.60 | 11.76 | 212,782 | -0.39(-3.21%) |
Oct 11, 2023 | 12.39 | 12.57 | 12.10 | 12.15 | 305,598 | -0.18(-1.46%) |
Oct 10, 2023 | 12.40 | 12.59 | 12.31 | 12.33 | 264,066 | -0.03(-0.24%) |
Oct 09, 2023 | 11.60 | 12.42 | 11.50 | 12.36 | 254,252 | +0.63(+5.37%) |
Oct 06, 2023 | 11.47 | 11.75 | 11.16 | 11.73 | 277,216 | +0.56(+5.01%) |
Oct 05, 2023 | 11.35 | 11.36 | 10.88 | 11.17 | 388,066 | -0.18(-1.59%) |
Oct 04, 2023 | 11.25 | 11.36 | 11.10 | 11.35 | 432,936 | +0.05(+0.44%) |
Oct 03, 2023 | 11.32 | 11.46 | 11.00 | 11.30 | 369,925 | -0.12(-1.05%) |
Oct 02, 2023 | 11.77 | 11.77 | 11.23 | 11.42 | 320,377 | -0.36(-3.06%) |
Sep 29, 2023 | 11.47 | 11.97 | 11.47 | 11.78 | 381,856 | +0.48(+4.25%) |
Sep 28, 2023 | 11.11 | 11.36 | 10.94 | 11.30 | 463,055 | +0.19(+1.71%) |
Sep 27, 2023 | 10.85 | 11.19 | 10.85 | 11.11 | 432,333 | +0.34(+3.16%) |
Sep 26, 2023 | 11.22 | 11.57 | 10.74 | 10.77 | 266,836 | -0.62(-5.44%) |
Sep 25, 2023 | 11.71 | 11.51 | 11.23 | 11.39 | 294,650 | -0.48(-4.04%) |
Sep 22, 2023 | 12.35 | 12.60 | 11.86 | 11.87 | 326,854 | -0.42(-3.42%) |
Sep 21, 2023 | 11.50 | 12.31 | 11.42 | 12.29 | 491,645 | +0.75(+6.50%) |
Sep 20, 2023 | 11.61 | 11.78 | 11.49 | 11.54 | 260,062 | +0.00(+0.00%) |
Sep 19, 2023 | 11.69 | 11.85 | 11.51 | 11.54 | 313,870 | -0.17(-1.45%) |
Sep 18, 2023 | 11.91 | 11.98 | 11.29 | 11.71 | 449,836 | -0.17(-1.43%) |
Sep 15, 2023 | 11.63 | 12.12 | 11.60 | 11.88 | 902,156 | +0.25(+2.15%) |
Sep 14, 2023 | 11.09 | 11.69 | 11.09 | 11.63 | 379,919 | +0.72(+6.60%) |
Sep 13, 2023 | 11.07 | 11.15 | 10.70 | 10.91 | 415,340 | -0.14(-1.27%) |
Sep 12, 2023 | 11.00 | 11.17 | 10.44 | 11.05 | 361,084 | +0.15(+1.38%) |
Sep 11, 2023 | 10.57 | 11.38 | 10.57 | 10.90 | 640,721 | +0.38(+3.61%) |
Sep 08, 2023 | 10.17 | 10.52 | 9.960 | 10.52 | 448,990 | +0.43(+4.26%) |
Sep 07, 2023 | 10.85 | 10.86 | 10.01 | 10.09 | 696,907 | -0.89(-8.11%) |
Sep 06, 2023 | 11.14 | 11.59 | 10.74 | 10.98 | 395,166 | -0.14(-1.26%) |
Sep 05, 2023 | 11.28 | 11.64 | 11.09 | 11.12 | 549,916 | -0.24(-2.11%) |
Sep 01, 2023 | 11.76 | 11.80 | 11.05 | 11.36 | 387,167 | -0.28(-2.41%) |
Aug 31, 2023 | 12.03 | 12.16 | 11.63 | 11.64 | 260,040 | -0.33(-2.76%) |
Aug 30, 2023 | 11.77 | 12.18 | 11.63 | 11.97 | 408,971 | +0.24(+2.05%) |
Aug 29, 2023 | 11.48 | 11.85 | 11.48 | 11.73 | 273,463 | +0.26(+2.27%) |
Aug 28, 2023 | 11.20 | 11.63 | 11.15 | 11.47 | 490,599 | +0.33(+2.96%) |
Aug 25, 2023 | 11.55 | 11.76 | 11.14 | 11.14 | 209,264 | -0.36(-3.13%) |
Aug 24, 2023 | 11.56 | 11.62 | 11.40 | 11.50 | 268,818 | -0.16(-1.37%) |
Aug 23, 2023 | 11.24 | 11.68 | 11.13 | 11.66 | 328,284 | +0.43(+3.83%) |
Aug 22, 2023 | 11.41 | 11.52 | 11.21 | 11.23 | 256,353 | -0.16(-1.40%) |
Aug 21, 2023 | 11.52 | 11.52 | 11.10 | 11.39 | 417,260 | +0.02(+0.18%) |
Aug 18, 2023 | 11.63 | 11.78 | 11.32 | 11.37 | 429,728 | -0.63(-5.25%) |
Aug 17, 2023 | 11.86 | 12.13 | 11.73 | 12.00 | 239,440 | +0.16(+1.35%) |
Aug 16, 2023 | 12.17 | 12.33 | 11.84 | 11.84 | 238,091 | -0.35(-2.87%) |
Aug 15, 2023 | 12.15 | 12.32 | 11.88 | 12.19 | 277,489 | -0.07(-0.57%) |
Aug 14, 2023 | 12.47 | 12.50 | 11.85 | 12.26 | 420,157 | -0.29(-2.31%) |
Aug 11, 2023 | 12.60 | 12.87 | 12.52 | 12.55 | 366,370 | -0.03(-0.24%) |
Aug 10, 2023 | 12.87 | 13.07 | 12.54 | 12.58 | 299,448 | -0.29(-2.25%) |
Aug 09, 2023 | 13.64 | 13.64 | 12.66 | 12.87 | 366,510 | -0.75(-5.51%) |
Aug 08, 2023 | 13.35 | 13.78 | 13.04 | 13.62 | 335,432 | +0.04(+0.29%) |
Aug 07, 2023 | 13.91 | 14.02 | 13.33 | 13.58 | 502,020 | -0.34(-2.44%) |
Aug 04, 2023 | 13.29 | 15.59 | 12.97 | 13.92 | 1,273,889 | +1.64(+13.36%) |
Aug 03, 2023 | 12.05 | 12.44 | 11.75 | 12.28 | 443,059 | +0.18(+1.49%) |
Aug 02, 2023 | 12.45 | 12.45 | 12.04 | 12.10 | 297,310 | -0.48(-3.82%) |
Aug 01, 2023 | 12.56 | 12.74 | 12.23 | 12.58 | 257,333 | -0.04(-0.32%) |
Jul 31, 2023 | 12.83 | 12.98 | 12.45 | 12.62 | 455,892 | -0.61(-4.61%) |
Jul 28, 2023 | 13.10 | 13.35 | 13.10 | 13.23 | 201,550 | +0.29(+2.24%) |
Jul 27, 2023 | 13.54 | 13.67 | 12.92 | 12.94 | 259,637 | -0.43(-3.22%) |
Jul 26, 2023 | 12.98 | 13.40 | 12.98 | 13.37 | 237,970 | +0.48(+3.72%) |
Jul 25, 2023 | 13.11 | 13.11 | 12.85 | 12.89 | 302,502 | -0.22(-1.68%) |
Jul 24, 2023 | 13.21 | 13.57 | 13.09 | 13.11 | 203,163 | -0.17(-1.28%) |
Jul 21, 2023 | 13.48 | 13.60 | 13.08 | 13.28 | 229,403 | -0.12(-0.90%) |
Jul 20, 2023 | 13.82 | 13.88 | 13.14 | 13.40 | 305,624 | -0.51(-3.67%) |
Jul 19, 2023 | 13.84 | 14.27 | 13.70 | 13.91 | 360,776 | +0.28(+2.05%) |
Jul 18, 2023 | 12.80 | 13.71 | 12.80 | 13.63 | 327,263 | +0.80(+6.24%) |
Jul 17, 2023 | 12.91 | 12.97 | 12.50 | 12.83 | 373,656 | -0.09(-0.70%) |
Jul 14, 2023 | 13.01 | 13.01 | 12.45 | 12.92 | 462,478 | -0.20(-1.52%) |
Jul 13, 2023 | 12.96 | 13.18 | 12.76 | 13.12 | 374,116 | +0.20(+1.55%) |
Jul 12, 2023 | 13.48 | 13.58 | 12.88 | 12.92 | 446,949 | -0.18(-1.37%) |
Jul 11, 2023 | 12.77 | 13.14 | 12.69 | 13.10 | 485,097 | +0.36(+2.83%) |
Jul 10, 2023 | 12.69 | 13.18 | 12.60 | 12.74 | 463,998 | +0.01(+0.08%) |
Jul 07, 2023 | 12.05 | 13.14 | 12.05 | 12.73 | 1,040,282 | +0.70(+5.82%) |
Jul 06, 2023 | 11.91 | 12.05 | 11.54 | 12.03 | 729,566 | -0.08(-0.66%) |
Jul 05, 2023 | 11.82 | 12.25 | 11.41 | 12.11 | 580,971 | +0.16(+1.34%) |
Jul 03, 2023 | 11.95 | 12.29 | 11.70 | 11.95 | 171,337 | +0.00(+0.00%) |
Jun 30, 2023 | 12.32 | 12.43 | 11.84 | 11.95 | 450,764 | -0.29(-2.37%) |
Jun 29, 2023 | 11.60 | 12.31 | 11.60 | 12.24 | 599,573 | +0.63(+5.43%) |
Jun 28, 2023 | 11.55 | 11.65 | 11.13 | 11.61 | 385,157 | +0.06(+0.52%) |
Jun 27, 2023 | 11.28 | 11.70 | 10.97 | 11.55 | 536,188 | +0.28(+2.48%) |
Jun 26, 2023 | 10.66 | 11.42 | 10.57 | 11.27 | 419,778 | +0.64(+6.02%) |
Jun 23, 2023 | 10.50 | 10.69 | 10.30 | 10.63 | 694,285 | -0.07(-0.65%) |
Jun 22, 2023 | 10.71 | 10.81 | 10.39 | 10.70 | 441,084 | -0.05(-0.47%) |
Jun 21, 2023 | 10.65 | 10.90 | 10.42 | 10.75 | 675,526 | +0.04(+0.37%) |
Jun 20, 2023 | 11.44 | 11.48 | 10.53 | 10.71 | 1,048,696 | -0.78(-6.79%) |
Jun 16, 2023 | 11.83 | 11.86 | 11.28 | 11.49 | 904,703 | -0.32(-2.71%) |
Jun 15, 2023 | 11.81 | 11.92 | 11.42 | 11.81 | 490,677 | -3.47(-22.71%) |
May 08, 2023 | 15.13 | 15.40 | 14.69 | 15.28 | 505,617 | +0.22(+1.46%) |
May 05, 2023 | 15.03 | 15.39 | 14.67 | 15.06 | 635,677 | +0.40(+2.73%) |
May 04, 2023 | 16.41 | 16.41 | 14.39 | 14.66 | 672,505 | -2.07(-12.37%) |
May 03, 2023 | 17.31 | 17.69 | 16.66 | 16.73 | 300,949 | -0.57(-3.29%) |
May 02, 2023 | 17.77 | 17.77 | 16.96 | 17.30 | 354,997 | -0.67(-3.73%) |
May 01, 2023 | 17.62 | 18.38 | 17.55 | 17.97 | 330,992 | +0.28(+1.58%) |
Apr 28, 2023 | 17.39 | 18.51 | 17.38 | 17.69 | 605,052 | +0.32(+1.84%) |
Apr 27, 2023 | 17.15 | 17.50 | 16.91 | 17.37 | 446,936 | +0.41(+2.42%) |
Apr 26, 2023 | 17.32 | 17.54 | 16.84 | 16.96 | 284,378 | -0.44(-2.53%) |
Apr 25, 2023 | 18.29 | 18.37 | 17.39 | 17.40 | 294,401 | -1.12(-6.05%) |
Apr 24, 2023 | 18.16 | 18.59 | 18.12 | 18.52 | 193,401 | +0.16(+0.87%) |
Apr 21, 2023 | 18.20 | 18.37 | 17.91 | 18.36 | 361,728 | +0.16(+0.88%) |
Apr 20, 2023 | 18.26 | 18.51 | 18.09 | 18.20 | 197,525 | -0.33(-1.78%) |
Apr 19, 2023 | 18.17 | 18.76 | 18.02 | 18.53 | 286,800 | +0.16(+0.87%) |
Apr 18, 2023 | 18.65 | 18.65 | 18.08 | 18.37 | 220,632 | -0.06(-0.33%) |
Apr 17, 2023 | 17.98 | 18.45 | 17.71 | 18.43 | 152,918 | +0.55(+3.08%) |
Apr 14, 2023 | 18.45 | 18.78 | 17.51 | 17.88 | 230,750 | -0.53(-2.88%) |
Apr 13, 2023 | 17.88 | 18.55 | 17.86 | 18.41 | 361,743 | +0.64(+3.60%) |
Apr 12, 2023 | 18.73 | 18.90 | 17.75 | 17.77 | 499,577 | -0.77(-4.15%) |
Apr 11, 2023 | 18.34 | 18.64 | 18.29 | 18.54 | 341,286 | +0.32(+1.76%) |
Apr 10, 2023 | 17.45 | 18.38 | 17.45 | 18.22 | 398,981 | +0.63(+3.58%) |
Apr 06, 2023 | 17.03 | 17.80 | 16.99 | 17.59 | 249,362 | +0.59(+3.47%) |
Apr 05, 2023 | 16.97 | 17.02 | 16.60 | 17.00 | 239,044 | -0.13(-0.76%) |
Apr 04, 2023 | 17.27 | 17.44 | 16.86 | 17.13 | 299,098 | -0.08(-0.46%) |
Apr 03, 2023 | 17.69 | 17.81 | 16.99 | 17.21 | 394,364 | -0.37(-2.10%) |
Mar 31, 2023 | 17.06 | 17.62 | 17.02 | 17.58 | 333,078 | +0.63(+3.72%) |
Mar 30, 2023 | 17.15 | 17.34 | 16.83 | 16.95 | 259,992 | +0.01(+0.06%) |
Mar 29, 2023 | 16.89 | 17.02 | 16.58 | 16.94 | 332,242 | +0.31(+1.86%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.48 | 16.63 | 271,414 | +0.15(+0.91%) |
Mar 27, 2023 | 15.85 | 16.51 | 15.85 | 16.48 | 402,580 | +0.84(+5.37%) |
Mar 24, 2023 | 15.94 | 15.94 | 15.21 | 15.64 | 443,186 | -0.55(-3.40%) |
Mar 23, 2023 | 16.07 | 16.44 | 15.86 | 16.19 | 458,218 | +0.23(+1.44%) |
Mar 22, 2023 | 16.79 | 16.85 | 15.94 | 15.96 | 311,466 | -0.67(-4.03%) |
Mar 21, 2023 | 16.38 | 16.91 | 16.24 | 16.63 | 430,671 | +0.70(+4.39%) |
Mar 20, 2023 | 16.12 | 16.62 | 15.90 | 15.93 | 479,682 | -0.07(-0.44%) |
Mar 17, 2023 | 16.16 | 16.37 | 15.89 | 16.00 | 896,356 | -0.39(-2.38%) |
Mar 16, 2023 | 16.36 | 16.67 | 15.90 | 16.39 | 490,437 | -0.35(-2.09%) |
Mar 15, 2023 | 16.08 | 16.74 | 15.73 | 16.74 | 493,790 | +0.15(+0.90%) |
Mar 14, 2023 | 17.74 | 17.85 | 16.39 | 16.59 | 646,497 | -0.26(-1.54%) |
Mar 13, 2023 | 17.85 | 17.85 | 16.79 | 16.85 | 697,007 | -1.45(-7.92%) |
Mar 10, 2023 | 19.27 | 19.34 | 18.21 | 18.30 | 485,830 | -1.16(-5.96%) |
Mar 09, 2023 | 21.22 | 21.38 | 19.44 | 19.46 | 604,511 | -1.79(-8.42%) |
Mar 08, 2023 | 20.99 | 21.34 | 20.85 | 21.25 | 279,966 | +0.25(+1.19%) |
Mar 07, 2023 | 21.40 | 21.85 | 20.94 | 21.00 | 445,074 | -0.34(-1.59%) |
Mar 06, 2023 | 22.62 | 23.02 | 21.22 | 21.34 | 426,524 | -1.33(-5.87%) |
Mar 03, 2023 | 22.91 | 23.09 | 22.66 | 22.67 | 290,794 | +0.02(+0.09%) |
Mar 02, 2023 | 22.51 | 22.79 | 22.20 | 22.65 | 303,791 | -0.24(-1.05%) |
Mar 01, 2023 | 22.31 | 23.33 | 22.08 | 22.89 | 398,624 | +0.53(+2.37%) |
Feb 28, 2023 | 22.71 | 23.40 | 22.34 | 22.36 | 708,293 | -0.41(-1.80%) |
Feb 27, 2023 | 23.91 | 24.89 | 22.75 | 22.77 | 566,790 | -0.90(-3.80%) |
Feb 24, 2023 | 23.96 | 24.78 | 23.47 | 23.67 | 653,844 | -0.94(-3.82%) |
Feb 23, 2023 | 23.90 | 24.65 | 23.73 | 24.61 | 578,977 | +0.76(+3.19%) |
Feb 22, 2023 | 23.15 | 24.32 | 22.67 | 23.85 | 1,004,594 | -0.08(-0.33%) |
Feb 21, 2023 | 26.73 | 27.07 | 23.81 | 23.93 | 1,295,811 | -3.20(-11.80%) |
Feb 17, 2023 | 23.60 | 27.46 | 23.44 | 27.13 | 2,750,246 | +6.63(+32.34%) |
Feb 16, 2023 | 19.83 | 20.97 | 19.58 | 20.50 | 909,384 | +0.22(+1.08%) |
Feb 15, 2023 | 18.41 | 20.34 | 18.41 | 20.28 | 601,553 | +1.88(+10.22%) |
Feb 14, 2023 | 18.47 | 18.47 | 17.94 | 18.40 | 199,762 | -0.13(-0.70%) |
Feb 13, 2023 | 17.99 | 18.54 | 17.66 | 18.53 | 304,938 | +0.58(+3.23%) |
Feb 10, 2023 | 17.69 | 18.16 | 17.61 | 17.95 | 249,524 | +0.15(+0.84%) |
Feb 09, 2023 | 18.40 | 18.46 | 17.66 | 17.80 | 365,602 | -0.24(-1.33%) |
Feb 08, 2023 | 18.13 | 18.42 | 17.92 | 18.04 | 273,055 | -0.14(-0.77%) |
Feb 07, 2023 | 18.40 | 18.56 | 17.97 | 18.18 | 437,260 | -0.25(-1.36%) |
Feb 06, 2023 | 18.85 | 18.91 | 18.34 | 18.43 | 271,178 | -0.64(-3.36%) |
Feb 03, 2023 | 19.30 | 19.58 | 18.92 | 19.07 | 354,380 | -0.62(-3.15%) |
Feb 02, 2023 | 19.65 | 20.22 | 19.55 | 19.69 | 417,879 | +0.63(+3.31%) |
Feb 01, 2023 | 18.41 | 19.61 | 18.11 | 19.06 | 611,944 | +0.55(+2.97%) |
Jan 31, 2023 | 17.64 | 18.53 | 17.62 | 18.51 | 334,761 | +0.83(+4.69%) |
Jan 30, 2023 | 18.12 | 18.13 | 17.43 | 17.68 | 374,292 | -0.58(-3.18%) |
Jan 27, 2023 | 17.61 | 18.37 | 17.61 | 18.26 | 311,743 | +0.55(+3.11%) |
Jan 26, 2023 | 17.72 | 17.94 | 17.46 | 17.71 | 492,995 | +0.17(+0.97%) |
Jan 25, 2023 | 17.45 | 17.73 | 17.34 | 17.54 | 300,331 | +0.00(+0.00%) |
Jan 24, 2023 | 17.49 | 17.77 | 17.38 | 17.54 | 242,278 | -0.10(-0.57%) |
Jan 23, 2023 | 17.14 | 17.86 | 17.14 | 17.64 | 272,989 | +0.53(+3.10%) |
Jan 20, 2023 | 17.22 | 17.39 | 16.96 | 17.11 | 243,117 | +0.02(+0.12%) |
Jan 19, 2023 | 17.08 | 17.32 | 16.88 | 17.09 | 222,936 | -0.11(-0.64%) |
Jan 18, 2023 | 17.61 | 17.97 | 17.19 | 17.20 | 276,566 | -0.38(-2.16%) |
Jan 17, 2023 | 17.61 | 17.69 | 17.21 | 17.58 | 212,620 | +0.00(+0.00%) |
Jan 13, 2023 | 17.68 | 17.68 | 17.33 | 17.58 | 388,216 | -0.29(-1.62%) |
Jan 12, 2023 | 17.88 | 18.20 | 17.74 | 17.87 | 337,702 | +0.21(+1.19%) |
Jan 11, 2023 | 17.76 | 17.96 | 17.40 | 17.66 | 292,770 | +0.00(+0.00%) |
Jan 10, 2023 | 17.27 | 17.71 | 17.22 | 17.66 | 278,477 | +0.32(+1.85%) |
Jan 09, 2023 | 17.17 | 17.71 | 17.03 | 17.34 | 350,156 | +0.33(+1.94%) |
Jan 06, 2023 | 17.12 | 17.26 | 16.80 | 17.01 | 304,663 | +0.04(+0.24%) |
Jan 05, 2023 | 16.65 | 17.04 | 16.39 | 16.97 | 327,995 | +0.19(+1.13%) |
Jan 04, 2023 | 16.20 | 16.99 | 16.08 | 16.78 | 602,391 | +0.88(+5.53%) |
Jan 03, 2023 | 15.93 | 16.29 | 15.64 | 15.90 | 597,919 | +0.23(+1.47%) |
Dec 30, 2022 | 15.21 | 15.69 | 15.10 | 15.67 | 444,408 | +0.23(+1.49%) |
Dec 29, 2022 | 14.64 | 15.65 | 14.64 | 15.44 | 524,790 | +0.96(+6.63%) |
Dec 28, 2022 | 15.48 | 15.64 | 14.45 | 14.48 | 481,670 | -1.07(-6.88%) |
Dec 27, 2022 | 15.51 | 15.71 | 14.95 | 15.55 | 358,701 | +0.00(+0.00%) |
Dec 23, 2022 | 15.56 | 15.77 | 15.38 | 15.55 | 408,880 | -0.09(-0.58%) |
Dec 22, 2022 | 15.02 | 15.67 | 14.59 | 15.64 | 610,078 | +0.38(+2.49%) |
Dec 21, 2022 | 15.66 | 15.99 | 15.19 | 15.26 | 458,404 | -0.38(-2.43%) |
Dec 20, 2022 | 15.55 | 16.01 | 15.37 | 15.64 | 623,305 | -0.03(-0.19%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.51 | 15.67 | 716,474 | -1.11(-6.62%) |
Dec 16, 2022 | 16.76 | 17.07 | 16.45 | 16.78 | 1,057,439 | -0.26(-1.53%) |
Dec 15, 2022 | 17.91 | 17.98 | 16.96 | 17.04 | 442,412 | -1.29(-7.04%) |
Dec 14, 2022 | 18.33 | 18.76 | 18.09 | 18.33 | 493,672 | -0.21(-1.13%) |
Dec 13, 2022 | 19.51 | 20.00 | 18.44 | 18.54 | 489,474 | -0.16(-0.86%) |
Dec 12, 2022 | 17.88 | 18.95 | 17.88 | 18.70 | 512,008 | +0.83(+4.64%) |
Dec 09, 2022 | 17.45 | 17.95 | 17.32 | 17.87 | 324,942 | +0.15(+0.85%) |
Dec 08, 2022 | 17.45 | 18.07 | 17.24 | 17.72 | 323,588 | +0.31(+1.78%) |
Dec 07, 2022 | 17.86 | 18.02 | 17.18 | 17.41 | 502,702 | -0.51(-2.85%) |
Dec 06, 2022 | 18.77 | 18.84 | 17.73 | 17.92 | 737,903 | -0.84(-4.48%) |
Dec 05, 2022 | 19.07 | 19.08 | 18.70 | 18.76 | 438,997 | -0.47(-2.44%) |
Dec 02, 2022 | 19.49 | 19.61 | 19.05 | 19.23 | 407,347 | -0.61(-3.07%) |