Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.670 | 9.670 | 8.690 | 8.730 | 111,597 | -0.75(-7.91%) |
Nov 29, 2023 | 10.12 | 10.32 | 9.460 | 9.480 | 82,961 | -0.46(-4.63%) |
Nov 28, 2023 | 9.930 | 10.21 | 9.510 | 9.940 | 113,178 | -0.10(-1.00%) |
Nov 27, 2023 | 9.110 | 10.49 | 8.950 | 10.04 | 139,049 | +0.81(+8.78%) |
Nov 24, 2023 | 9.200 | 9.710 | 9.070 | 9.230 | 38,384 | +0.12(+1.32%) |
Nov 22, 2023 | 8.870 | 9.410 | 8.720 | 9.110 | 85,804 | +0.41(+4.71%) |
Nov 21, 2023 | 8.940 | 8.940 | 8.425 | 8.700 | 65,247 | -0.35(-3.87%) |
Nov 20, 2023 | 8.680 | 9.330 | 8.670 | 9.050 | 147,157 | +0.37(+4.26%) |
Nov 17, 2023 | 8.890 | 9.070 | 8.140 | 8.680 | 110,554 | -0.14(-1.59%) |
Nov 16, 2023 | 9.130 | 9.485 | 8.180 | 8.820 | 124,084 | +0.04(+0.46%) |
Nov 15, 2023 | 8.450 | 9.220 | 8.450 | 8.780 | 110,478 | +0.45(+5.40%) |
Nov 14, 2023 | 7.810 | 8.560 | 7.660 | 8.330 | 193,029 | +1.24(+17.49%) |
Nov 13, 2023 | 6.040 | 7.170 | 5.805 | 7.090 | 987,117 | +1.05(+17.38%) |
Nov 10, 2023 | 5.850 | 6.080 | 5.650 | 6.040 | 107,239 | +0.19(+3.25%) |
Nov 09, 2023 | 6.650 | 6.650 | 5.800 | 5.850 | 184,313 | -0.77(-11.63%) |
Nov 08, 2023 | 6.710 | 6.710 | 6.245 | 6.620 | 163,507 | +0.06(+0.91%) |
Nov 07, 2023 | 6.250 | 6.810 | 6.120 | 6.560 | 165,786 | +0.31(+4.96%) |
Nov 06, 2023 | 6.850 | 6.880 | 6.220 | 6.250 | 75,027 | -0.52(-7.68%) |
Nov 03, 2023 | 6.670 | 7.050 | 6.520 | 6.770 | 117,092 | +0.22(+3.36%) |
Nov 02, 2023 | 6.510 | 6.890 | 6.170 | 6.550 | 65,242 | +0.13(+2.02%) |
Nov 01, 2023 | 6.520 | 6.520 | 6.250 | 6.420 | 61,835 | +0.00(+0.00%) |
Oct 31, 2023 | 6.150 | 6.555 | 6.125 | 6.420 | 176,484 | +0.29(+4.73%) |
Oct 30, 2023 | 6.160 | 6.290 | 6.020 | 6.130 | 61,377 | +0.11(+1.83%) |
Oct 27, 2023 | 6.060 | 6.450 | 5.900 | 6.020 | 65,980 | -0.20(-3.22%) |
Oct 26, 2023 | 6.160 | 6.317 | 5.740 | 6.220 | 193,611 | +0.02(+0.32%) |
Oct 25, 2023 | 6.620 | 6.680 | 6.140 | 6.200 | 55,834 | -0.44(-6.63%) |
Oct 24, 2023 | 6.710 | 6.840 | 6.430 | 6.640 | 282,459 | +0.00(+0.00%) |
Oct 23, 2023 | 6.630 | 6.885 | 6.470 | 6.640 | 76,274 | -0.11(-1.63%) |
Oct 20, 2023 | 7.190 | 7.250 | 6.740 | 6.750 | 97,148 | -0.37(-5.20%) |
Oct 19, 2023 | 7.350 | 7.600 | 7.060 | 7.120 | 57,154 | -0.31(-4.17%) |
Oct 18, 2023 | 7.740 | 7.955 | 7.090 | 7.430 | 114,173 | -0.41(-5.23%) |
Oct 17, 2023 | 8.570 | 8.615 | 7.760 | 7.840 | 139,021 | -0.76(-8.84%) |
Oct 16, 2023 | 8.880 | 9.040 | 8.490 | 8.600 | 254,851 | -0.14(-1.60%) |
Oct 13, 2023 | 8.950 | 9.210 | 8.690 | 8.740 | 103,635 | -0.15(-1.69%) |
Oct 12, 2023 | 9.550 | 9.550 | 8.710 | 8.890 | 76,345 | -0.60(-6.32%) |
Oct 11, 2023 | 9.730 | 9.910 | 9.370 | 9.490 | 46,329 | -0.30(-3.06%) |
Oct 10, 2023 | 10.19 | 10.56 | 9.620 | 9.790 | 43,533 | -0.36(-3.55%) |
Oct 09, 2023 | 9.820 | 10.22 | 9.470 | 10.15 | 182,081 | +0.11(+1.10%) |
Oct 06, 2023 | 10.09 | 10.43 | 9.895 | 10.04 | 62,052 | -0.21(-2.05%) |
Oct 05, 2023 | 9.790 | 10.46 | 9.790 | 10.25 | 57,440 | +0.45(+4.59%) |
Oct 04, 2023 | 9.660 | 9.880 | 9.235 | 9.800 | 38,347 | +0.55(+5.95%) |
Oct 03, 2023 | 9.460 | 9.460 | 8.990 | 9.250 | 63,287 | -0.25(-2.63%) |
Oct 02, 2023 | 9.970 | 10.14 | 9.191 | 9.500 | 95,697 | -0.58(-5.75%) |
Sep 29, 2023 | 10.64 | 10.64 | 9.760 | 10.08 | 75,269 | +0.30(+3.12%) |
Sep 28, 2023 | 9.990 | 9.990 | 9.312 | 9.775 | 72,605 | -0.19(-1.86%) |
Sep 27, 2023 | 10.43 | 10.43 | 9.875 | 9.960 | 24,191 | +0.02(+0.20%) |
Sep 26, 2023 | 9.630 | 10.32 | 9.630 | 9.940 | 44,617 | +0.23(+2.37%) |
Sep 25, 2023 | 9.550 | 9.760 | 9.490 | 9.710 | 62,900 | +0.11(+1.15%) |
Sep 22, 2023 | 9.580 | 9.940 | 9.300 | 9.600 | 88,833 | +0.04(+0.42%) |
Sep 21, 2023 | 9.650 | 9.700 | 9.260 | 9.560 | 72,002 | -0.22(-2.25%) |
Sep 20, 2023 | 9.680 | 10.09 | 9.520 | 9.780 | 41,443 | +0.14(+1.45%) |
Sep 19, 2023 | 10.02 | 10.16 | 9.280 | 9.640 | 34,760 | -0.43(-4.27%) |
Sep 18, 2023 | 9.930 | 10.22 | 9.720 | 10.07 | 48,771 | +0.20(+2.03%) |
Sep 15, 2023 | 10.41 | 10.41 | 9.788 | 9.870 | 107,557 | -0.56(-5.37%) |
Sep 14, 2023 | 10.49 | 10.49 | 10.07 | 10.43 | 47,090 | +0.17(+1.66%) |
Sep 13, 2023 | 10.07 | 10.51 | 10.03 | 10.26 | 61,858 | +0.00(+0.00%) |
Sep 12, 2023 | 10.72 | 10.84 | 10.19 | 10.26 | 60,652 | -0.47(-4.38%) |
Sep 11, 2023 | 10.30 | 10.86 | 10.09 | 10.73 | 65,499 | +0.54(+5.35%) |
Sep 08, 2023 | 10.72 | 10.72 | 10.10 | 10.19 | 49,962 | -0.47(-4.46%) |
Sep 07, 2023 | 10.59 | 10.71 | 10.31 | 10.66 | 30,899 | +0.02(+0.19%) |
Sep 06, 2023 | 10.59 | 10.70 | 10.13 | 10.64 | 54,501 | +0.08(+0.76%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.50 | 10.56 | 82,349 | -0.45(-4.09%) |
Sep 01, 2023 | 11.06 | 11.44 | 10.94 | 11.01 | 59,529 | +0.01(+0.09%) |
Aug 31, 2023 | 10.53 | 11.07 | 10.37 | 11.00 | 108,697 | +0.46(+4.36%) |
Aug 30, 2023 | 10.92 | 10.97 | 10.43 | 10.54 | 101,425 | -0.38(-3.48%) |
Aug 29, 2023 | 11.05 | 11.25 | 10.78 | 10.92 | 54,826 | -0.20(-1.80%) |
Aug 28, 2023 | 11.04 | 11.31 | 11.04 | 11.12 | 82,863 | +0.11(+1.00%) |
Aug 25, 2023 | 11.17 | 11.18 | 10.82 | 11.01 | 56,053 | -0.12(-1.08%) |
Aug 24, 2023 | 11.55 | 11.70 | 11.13 | 11.13 | 50,745 | -0.47(-4.05%) |
Aug 23, 2023 | 11.41 | 11.70 | 11.23 | 11.60 | 128,522 | +0.29(+2.56%) |
Aug 22, 2023 | 11.31 | 11.48 | 11.13 | 11.31 | 67,432 | +0.00(+0.00%) |
Aug 21, 2023 | 11.06 | 11.65 | 10.94 | 11.31 | 75,941 | +0.25(+2.26%) |
Aug 18, 2023 | 10.96 | 11.33 | 10.88 | 11.06 | 80,664 | -0.05(-0.45%) |
Aug 17, 2023 | 11.11 | 11.28 | 11.01 | 11.11 | 117,051 | -0.07(-0.63%) |
Aug 16, 2023 | 11.93 | 12.07 | 11.16 | 11.18 | 151,240 | -0.82(-6.83%) |
Aug 15, 2023 | 12.47 | 12.47 | 11.94 | 12.00 | 94,373 | -0.53(-4.23%) |
Aug 14, 2023 | 12.56 | 12.60 | 12.12 | 12.53 | 46,922 | -0.05(-0.40%) |
Aug 11, 2023 | 12.53 | 12.79 | 12.43 | 12.58 | 33,976 | -0.01(-0.08%) |
Aug 10, 2023 | 12.74 | 13.38 | 12.53 | 12.59 | 63,985 | -0.09(-0.71%) |
Aug 09, 2023 | 11.96 | 12.85 | 11.96 | 12.68 | 89,036 | +0.81(+6.82%) |
Aug 08, 2023 | 12.06 | 12.50 | 11.82 | 11.87 | 90,696 | -0.19(-1.58%) |
Aug 07, 2023 | 12.38 | 12.38 | 11.62 | 12.06 | 111,734 | -0.29(-2.35%) |
Aug 04, 2023 | 12.71 | 12.88 | 12.19 | 12.35 | 110,812 | -0.32(-2.53%) |
Aug 03, 2023 | 12.64 | 13.16 | 12.22 | 12.67 | 56,498 | -0.10(-0.78%) |
Aug 02, 2023 | 13.02 | 13.08 | 12.36 | 12.77 | 62,744 | -0.47(-3.55%) |
Aug 01, 2023 | 13.91 | 13.91 | 12.96 | 13.24 | 56,410 | -0.76(-5.43%) |
Jul 31, 2023 | 13.40 | 14.08 | 13.40 | 14.00 | 104,770 | +0.59(+4.40%) |
Jul 28, 2023 | 12.64 | 13.50 | 12.57 | 13.41 | 93,383 | +0.94(+7.54%) |
Jul 27, 2023 | 13.30 | 13.51 | 12.35 | 12.47 | 97,053 | -0.72(-5.46%) |
Jul 26, 2023 | 13.20 | 13.88 | 12.96 | 13.19 | 171,928 | +0.00(+0.00%) |
Jul 25, 2023 | 13.55 | 13.60 | 12.75 | 13.19 | 208,330 | -0.45(-3.30%) |
Jul 24, 2023 | 13.39 | 14.92 | 13.21 | 13.64 | 202,970 | +0.85(+6.65%) |
Jul 21, 2023 | 12.61 | 12.99 | 12.38 | 12.79 | 66,571 | +0.32(+2.57%) |
Jul 20, 2023 | 12.70 | 12.88 | 12.24 | 12.47 | 57,777 | -0.22(-1.73%) |
Jul 19, 2023 | 12.58 | 13.14 | 12.24 | 12.69 | 158,484 | +0.20(+1.60%) |
Jul 18, 2023 | 12.12 | 12.84 | 12.00 | 12.49 | 327,868 | +0.37(+3.05%) |
Jul 17, 2023 | 12.86 | 12.88 | 12.04 | 12.12 | 131,893 | -0.34(-2.73%) |
Jul 14, 2023 | 12.71 | 12.74 | 12.15 | 12.46 | 32,412 | -0.12(-0.95%) |
Jul 13, 2023 | 12.71 | 12.77 | 12.44 | 12.58 | 40,003 | -0.06(-0.47%) |
Jul 12, 2023 | 12.26 | 12.78 | 11.99 | 12.64 | 76,804 | +0.67(+5.60%) |
Jul 11, 2023 | 12.40 | 12.53 | 11.88 | 11.97 | 31,655 | -0.33(-2.68%) |
Jul 10, 2023 | 12.13 | 12.71 | 12.13 | 12.30 | 62,922 | +0.09(+0.74%) |
Jul 07, 2023 | 12.08 | 12.81 | 12.08 | 12.21 | 148,617 | +0.13(+1.08%) |
Jul 06, 2023 | 11.93 | 12.16 | 11.45 | 12.08 | 57,465 | -0.07(-0.58%) |
Jul 05, 2023 | 12.20 | 12.47 | 11.68 | 12.15 | 54,963 | -0.13(-1.06%) |
Jul 03, 2023 | 11.65 | 12.62 | 11.65 | 12.28 | 72,027 | +0.41(+3.45%) |
Jun 30, 2023 | 11.80 | 12.35 | 11.55 | 11.87 | 142,455 | +0.34(+2.95%) |
Jun 29, 2023 | 11.50 | 11.68 | 10.85 | 11.53 | 621,175 | +0.01(+0.09%) |
Jun 28, 2023 | 11.57 | 11.73 | 11.28 | 11.52 | 87,052 | -0.04(-0.35%) |
Jun 27, 2023 | 11.96 | 12.02 | 11.42 | 11.56 | 129,091 | -0.43(-3.59%) |
Jun 26, 2023 | 12.39 | 12.73 | 11.79 | 11.99 | 61,621 | -0.51(-4.08%) |
Jun 23, 2023 | 11.83 | 12.65 | 11.83 | 12.50 | 173,794 | +0.38(+3.14%) |
Jun 22, 2023 | 11.96 | 12.24 | 11.72 | 12.12 | 77,126 | +0.12(+1.00%) |
Jun 21, 2023 | 12.35 | 12.40 | 11.90 | 12.00 | 182,753 | -0.35(-2.83%) |
Jun 20, 2023 | 12.52 | 12.52 | 12.12 | 12.35 | 74,811 | -0.22(-1.75%) |
Jun 16, 2023 | 13.38 | 13.45 | 12.52 | 12.57 | 106,308 | -0.53(-4.05%) |
Jun 15, 2023 | 13.22 | 13.22 | 12.88 | 13.10 | 55,270 | -0.12(-0.91%) |
Jun 14, 2023 | 14.33 | 14.57 | 13.15 | 13.22 | 75,336 | -0.98(-6.90%) |
Jun 13, 2023 | 13.10 | 14.32 | 13.10 | 14.20 | 75,204 | +1.21(+9.31%) |
Jun 12, 2023 | 12.74 | 13.43 | 12.74 | 12.99 | 58,025 | +0.41(+3.26%) |
Jun 09, 2023 | 13.32 | 13.60 | 12.27 | 12.58 | 79,275 | -0.65(-4.91%) |
Jun 08, 2023 | 14.08 | 14.39 | 12.97 | 13.23 | 78,768 | -0.97(-6.83%) |
Jun 07, 2023 | 13.78 | 14.55 | 13.78 | 14.20 | 246,065 | +0.45(+3.27%) |
Jun 06, 2023 | 13.93 | 14.26 | 13.54 | 13.75 | 227,372 | -0.21(-1.50%) |
Jun 05, 2023 | 13.60 | 14.66 | 12.96 | 13.96 | 113,575 | +0.29(+2.12%) |
Jun 02, 2023 | 12.40 | 13.73 | 12.30 | 13.67 | 99,115 | +1.57(+12.98%) |
Jun 01, 2023 | 11.62 | 12.28 | 11.31 | 12.10 | 89,324 | +0.48(+4.13%) |
May 31, 2023 | 11.20 | 12.24 | 10.88 | 11.62 | 192,729 | +0.54(+4.87%) |
May 30, 2023 | 11.27 | 11.89 | 10.83 | 11.08 | 87,306 | -0.30(-2.68%) |
May 26, 2023 | 11.31 | 11.66 | 11.25 | 11.38 | 92,519 | -0.08(-0.65%) |
May 25, 2023 | 12.85 | 12.85 | 11.31 | 11.46 | 82,202 | -1.39(-10.82%) |
May 24, 2023 | 13.99 | 13.99 | 12.67 | 12.85 | 81,171 | -1.28(-9.06%) |
May 23, 2023 | 13.36 | 14.24 | 13.32 | 14.13 | 89,905 | +0.60(+4.43%) |
May 22, 2023 | 13.53 | 14.04 | 13.04 | 13.53 | 153,226 | +0.17(+1.27%) |
May 19, 2023 | 12.79 | 14.38 | 12.37 | 13.36 | 117,815 | +0.76(+6.03%) |
May 18, 2023 | 12.00 | 12.78 | 11.29 | 12.60 | 1,937,747 | +0.60(+5.00%) |
May 17, 2023 | 11.60 | 12.78 | 11.50 | 12.00 | 857,455 | +0.47(+4.08%) |
May 16, 2023 | 11.74 | 12.71 | 11.30 | 11.53 | 190,350 | -0.50(-4.16%) |
May 15, 2023 | 12.76 | 13.40 | 11.73 | 12.03 | 61,184 | -0.72(-5.65%) |
May 12, 2023 | 13.09 | 13.27 | 12.68 | 12.75 | 31,552 | -0.26(-2.00%) |
May 11, 2023 | 13.65 | 13.99 | 12.89 | 13.01 | 46,369 | -0.85(-6.13%) |
May 10, 2023 | 13.53 | 14.10 | 13.32 | 13.86 | 32,195 | +0.54(+4.05%) |
May 09, 2023 | 13.56 | 13.60 | 12.46 | 13.32 | 31,761 | -0.39(-2.84%) |
May 08, 2023 | 14.75 | 14.75 | 13.56 | 13.71 | 46,689 | -1.04(-7.05%) |
May 05, 2023 | 15.07 | 15.38 | 14.61 | 14.75 | 41,534 | +0.00(+0.00%) |
May 04, 2023 | 14.77 | 15.25 | 14.26 | 14.75 | 103,992 | -0.25(-1.67%) |
May 03, 2023 | 15.13 | 15.38 | 14.09 | 15.00 | 89,983 | +0.14(+0.94%) |
May 02, 2023 | 15.50 | 15.50 | 14.61 | 14.86 | 70,935 | -0.49(-3.19%) |
May 01, 2023 | 15.36 | 16.11 | 15.34 | 15.35 | 63,302 | +0.03(+0.20%) |
Apr 28, 2023 | 14.96 | 15.33 | 14.71 | 15.32 | 21,977 | +0.38(+2.54%) |
Apr 27, 2023 | 14.63 | 14.97 | 14.52 | 14.94 | 15,630 | +0.33(+2.26%) |
Apr 26, 2023 | 14.66 | 15.49 | 14.51 | 14.61 | 41,033 | -0.19(-1.28%) |
Apr 25, 2023 | 14.95 | 15.48 | 14.64 | 14.80 | 39,747 | -0.24(-1.60%) |
Apr 24, 2023 | 15.57 | 15.57 | 14.19 | 15.04 | 64,963 | -0.37(-2.40%) |
Apr 21, 2023 | 15.59 | 16.04 | 15.15 | 15.41 | 93,978 | -0.29(-1.85%) |
Apr 20, 2023 | 15.72 | 16.35 | 15.57 | 15.70 | 21,700 | -0.22(-1.38%) |
Apr 19, 2023 | 15.18 | 16.20 | 15.18 | 15.92 | 25,721 | +0.56(+3.65%) |
Apr 18, 2023 | 15.18 | 16.55 | 14.96 | 15.36 | 72,184 | +0.47(+3.16%) |
Apr 17, 2023 | 14.82 | 15.02 | 14.03 | 14.89 | 10,803 | +0.25(+1.71%) |
Apr 14, 2023 | 14.94 | 15.27 | 14.24 | 14.64 | 48,189 | -0.34(-2.27%) |
Apr 13, 2023 | 14.10 | 15.32 | 13.54 | 14.98 | 35,166 | +0.92(+6.54%) |
Apr 12, 2023 | 14.18 | 14.86 | 13.83 | 14.06 | 65,983 | +0.15(+1.08%) |
Apr 11, 2023 | 13.51 | 14.02 | 13.24 | 13.91 | 45,187 | +0.40(+2.96%) |
Apr 10, 2023 | 13.22 | 13.62 | 13.06 | 13.51 | 50,063 | +0.09(+0.67%) |
Apr 06, 2023 | 12.35 | 13.78 | 12.09 | 13.42 | 64,871 | +1.22(+10.00%) |
Apr 05, 2023 | 11.47 | 12.34 | 11.47 | 12.20 | 39,676 | +0.54(+4.63%) |
Apr 04, 2023 | 12.41 | 12.41 | 11.49 | 11.66 | 31,054 | -0.70(-5.66%) |
Apr 03, 2023 | 12.10 | 12.42 | 11.71 | 12.36 | 43,868 | +0.26(+2.15%) |
Mar 31, 2023 | 11.65 | 12.42 | 11.65 | 12.10 | 89,222 | +0.50(+4.31%) |
Mar 30, 2023 | 12.69 | 13.17 | 11.21 | 11.60 | 86,123 | -0.95(-7.57%) |
Mar 29, 2023 | 11.54 | 12.74 | 11.00 | 12.55 | 172,896 | +1.30(+11.56%) |
Mar 28, 2023 | 11.54 | 11.61 | 11.00 | 11.25 | 89,111 | -0.33(-2.85%) |
Mar 27, 2023 | 11.79 | 11.97 | 11.21 | 11.58 | 80,731 | +0.08(+0.70%) |
Mar 24, 2023 | 11.06 | 11.68 | 10.95 | 11.50 | 406,687 | +0.21(+1.86%) |
Mar 23, 2023 | 11.47 | 11.48 | 10.68 | 11.29 | 47,179 | -0.05(-0.44%) |
Mar 22, 2023 | 11.64 | 12.56 | 11.00 | 11.34 | 56,436 | -0.19(-1.65%) |
Mar 21, 2023 | 11.95 | 12.13 | 11.38 | 11.53 | 79,826 | -0.17(-1.45%) |
Mar 20, 2023 | 12.13 | 12.51 | 11.44 | 11.70 | 55,594 | -0.23(-1.93%) |
Mar 17, 2023 | 12.90 | 13.08 | 11.78 | 11.93 | 149,698 | -1.31(-9.89%) |
Mar 16, 2023 | 13.20 | 13.69 | 12.49 | 13.24 | 49,140 | -0.21(-1.56%) |
Mar 15, 2023 | 13.83 | 13.83 | 13.10 | 13.45 | 30,672 | -0.91(-6.34%) |
Mar 14, 2023 | 14.34 | 14.50 | 13.73 | 14.36 | 34,903 | +0.60(+4.36%) |
Mar 13, 2023 | 14.09 | 14.30 | 13.40 | 13.76 | 72,547 | -0.33(-2.34%) |
Mar 10, 2023 | 14.33 | 14.33 | 13.04 | 14.09 | 127,850 | -0.03(-0.18%) |
Mar 09, 2023 | 15.69 | 15.92 | 14.01 | 14.12 | 43,846 | -1.66(-10.55%) |
Mar 08, 2023 | 16.45 | 16.45 | 15.47 | 15.78 | 40,906 | -0.44(-2.71%) |
Mar 07, 2023 | 15.85 | 16.36 | 15.84 | 16.22 | 27,876 | +0.44(+2.79%) |
Mar 06, 2023 | 16.08 | 16.24 | 15.58 | 15.78 | 44,717 | -0.56(-3.43%) |
Mar 03, 2023 | 16.28 | 16.43 | 15.88 | 16.34 | 28,988 | +0.06(+0.37%) |
Mar 02, 2023 | 16.41 | 16.53 | 15.90 | 16.28 | 25,809 | -0.31(-1.87%) |
Mar 01, 2023 | 16.63 | 17.38 | 16.42 | 16.59 | 33,676 | -0.04(-0.24%) |
Feb 28, 2023 | 16.65 | 17.21 | 16.10 | 16.63 | 283,983 | -0.03(-0.18%) |
Feb 27, 2023 | 15.62 | 16.82 | 15.33 | 16.66 | 69,767 | +1.33(+8.68%) |
Feb 24, 2023 | 16.91 | 16.91 | 15.15 | 15.33 | 49,609 | -1.88(-10.92%) |
Feb 23, 2023 | 17.10 | 17.74 | 16.95 | 17.21 | 33,104 | +0.12(+0.70%) |
Feb 22, 2023 | 17.30 | 18.28 | 16.60 | 17.09 | 60,659 | -0.21(-1.21%) |
Feb 21, 2023 | 17.31 | 17.75 | 16.97 | 17.30 | 42,727 | -0.36(-2.04%) |
Feb 17, 2023 | 16.62 | 17.66 | 16.31 | 17.66 | 45,487 | +1.27(+7.75%) |
Feb 16, 2023 | 16.67 | 16.72 | 15.85 | 16.39 | 115,861 | -0.62(-3.64%) |
Feb 15, 2023 | 17.64 | 17.73 | 16.88 | 17.01 | 49,323 | -0.81(-4.55%) |
Feb 14, 2023 | 19.11 | 19.69 | 17.26 | 17.82 | 70,991 | -1.68(-8.62%) |
Feb 13, 2023 | 18.44 | 19.83 | 17.98 | 19.50 | 224,061 | +1.08(+5.86%) |
Feb 10, 2023 | 17.72 | 18.74 | 17.72 | 18.42 | 66,462 | +0.56(+3.14%) |
Feb 09, 2023 | 18.67 | 19.44 | 17.73 | 17.86 | 56,047 | -1.88(-9.52%) |
Feb 08, 2023 | 20.10 | 20.31 | 19.02 | 19.74 | 48,750 | -0.70(-3.42%) |
Feb 07, 2023 | 21.15 | 21.20 | 20.15 | 20.44 | 85,941 | -0.84(-3.95%) |
Feb 06, 2023 | 20.74 | 21.43 | 20.71 | 21.28 | 61,653 | +0.28(+1.33%) |
Feb 03, 2023 | 21.38 | 22.35 | 20.88 | 21.00 | 63,620 | -0.84(-3.85%) |
Feb 02, 2023 | 20.51 | 22.25 | 20.39 | 21.84 | 75,935 | +1.63(+8.07%) |
Feb 01, 2023 | 21.98 | 21.98 | 19.21 | 20.21 | 177,270 | -2.00(-9.00%) |
Jan 31, 2023 | 22.18 | 23.64 | 21.77 | 22.21 | 90,567 | +0.13(+0.59%) |
Jan 30, 2023 | 21.76 | 22.86 | 21.65 | 22.08 | 83,604 | +0.08(+0.36%) |
Jan 27, 2023 | 21.63 | 22.21 | 21.52 | 22.00 | 30,456 | +0.00(+0.00%) |
Jan 26, 2023 | 21.70 | 22.34 | 21.51 | 22.00 | 220,302 | +0.36(+1.66%) |
Jan 25, 2023 | 21.00 | 21.76 | 20.50 | 21.64 | 57,142 | +0.53(+2.51%) |
Jan 24, 2023 | 20.29 | 21.33 | 20.10 | 21.11 | 101,739 | +0.61(+2.98%) |
Jan 23, 2023 | 21.78 | 21.78 | 20.46 | 20.50 | 67,600 | -1.21(-5.57%) |
Jan 20, 2023 | 21.85 | 22.28 | 20.58 | 21.71 | 72,116 | +0.38(+1.78%) |
Jan 19, 2023 | 21.05 | 22.19 | 20.37 | 21.33 | 101,331 | -0.20(-0.93%) |
Jan 18, 2023 | 22.50 | 23.25 | 21.01 | 21.53 | 586,015 | -0.48(-2.18%) |
Jan 17, 2023 | 20.69 | 23.32 | 19.40 | 22.01 | 161,383 | +1.44(+7.00%) |
Jan 13, 2023 | 17.45 | 21.70 | 16.67 | 20.57 | 456,825 | +3.12(+17.88%) |
Jan 12, 2023 | 15.13 | 17.71 | 15.09 | 17.45 | 46,807 | +2.43(+16.18%) |
Jan 11, 2023 | 14.92 | 15.66 | 14.03 | 15.02 | 84,086 | -0.05(-0.33%) |
Jan 10, 2023 | 14.17 | 15.25 | 14.17 | 15.07 | 992,453 | +0.82(+5.75%) |
Jan 09, 2023 | 12.64 | 14.49 | 12.08 | 14.25 | 254,084 | +1.69(+13.46%) |
Jan 06, 2023 | 13.09 | 13.20 | 12.37 | 12.56 | 424,992 | -0.56(-4.27%) |
Jan 05, 2023 | 13.74 | 13.87 | 12.72 | 13.12 | 49,974 | -0.69(-5.00%) |
Jan 04, 2023 | 14.12 | 14.60 | 13.67 | 13.81 | 102,846 | -0.21(-1.50%) |
Jan 03, 2023 | 13.29 | 14.14 | 13.16 | 14.02 | 101,737 | +0.85(+6.45%) |
Dec 30, 2022 | 13.31 | 13.65 | 12.87 | 13.17 | 31,808 | -0.33(-2.44%) |
Dec 29, 2022 | 12.30 | 14.08 | 12.30 | 13.50 | 64,566 | +1.42(+11.75%) |
Dec 28, 2022 | 11.74 | 12.21 | 11.73 | 12.08 | 23,297 | +0.35(+2.98%) |
Dec 27, 2022 | 11.86 | 11.87 | 11.37 | 11.73 | 27,332 | -0.13(-1.10%) |
Dec 23, 2022 | 12.00 | 12.17 | 11.40 | 11.86 | 67,614 | -0.18(-1.50%) |
Dec 22, 2022 | 11.89 | 12.19 | 11.66 | 12.04 | 52,458 | +0.03(+0.25%) |
Dec 21, 2022 | 11.67 | 12.44 | 11.67 | 12.01 | 51,221 | +0.21(+1.78%) |
Dec 20, 2022 | 11.18 | 11.92 | 10.53 | 11.80 | 186,628 | +0.70(+6.31%) |
Dec 19, 2022 | 12.50 | 12.70 | 10.96 | 11.10 | 47,070 | -1.35(-10.84%) |
Dec 16, 2022 | 12.70 | 12.83 | 11.95 | 12.45 | 486,121 | -0.25(-1.97%) |
Dec 15, 2022 | 13.25 | 13.25 | 12.45 | 12.70 | 102,267 | -0.80(-5.93%) |
Dec 14, 2022 | 14.30 | 14.56 | 13.27 | 13.50 | 82,875 | -0.81(-5.66%) |
Dec 13, 2022 | 14.94 | 15.00 | 13.88 | 14.31 | 58,602 | -0.09(-0.62%) |
Dec 12, 2022 | 14.24 | 14.95 | 13.99 | 14.40 | 66,701 | +0.29(+2.06%) |
Dec 09, 2022 | 14.90 | 15.45 | 13.86 | 14.11 | 53,148 | -0.90(-6.00%) |
Dec 08, 2022 | 13.72 | 15.39 | 13.72 | 15.01 | 71,322 | +1.34(+9.80%) |
Dec 07, 2022 | 13.55 | 14.15 | 13.42 | 13.67 | 62,073 | +0.17(+1.26%) |
Dec 06, 2022 | 13.41 | 13.74 | 13.25 | 13.50 | 63,370 | +0.00(+0.00%) |
Dec 05, 2022 | 13.60 | 13.86 | 13.13 | 13.50 | 92,671 | -0.13(-0.95%) |
Dec 02, 2022 | 13.44 | 13.85 | 13.30 | 13.63 | 49,556 | +0.02(+0.15%) |