Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.29 | 16.31 | 16.05 | 16.05 | 216,839 | -0.15(-0.92%) |
Jan 30, 2024 | 16.07 | 16.27 | 16.05 | 16.20 | 285,365 | +0.11(+0.68%) |
Jan 29, 2024 | 16.20 | 16.28 | 15.95 | 16.09 | 219,438 | -0.06(-0.37%) |
Jan 26, 2024 | 16.07 | 16.23 | 15.86 | 16.15 | 265,959 | -0.11(-0.67%) |
Jan 25, 2024 | 16.31 | 16.31 | 15.99 | 16.26 | 270,752 | +0.01(+0.06%) |
Jan 24, 2024 | 16.19 | 16.43 | 16.11 | 16.25 | 257,214 | +0.17(+1.05%) |
Jan 23, 2024 | 15.91 | 16.19 | 15.84 | 16.08 | 229,514 | +0.15(+0.94%) |
Jan 22, 2024 | 15.90 | 16.18 | 15.80 | 15.93 | 260,525 | +0.02(+0.13%) |
Jan 19, 2024 | 16.12 | 16.28 | 15.81 | 15.91 | 441,658 | -0.07(-0.44%) |
Jan 18, 2024 | 15.48 | 16.29 | 15.39 | 15.98 | 993,411 | +0.57(+3.69%) |
Jan 17, 2024 | 15.13 | 15.45 | 15.02 | 15.42 | 273,603 | +0.25(+1.64%) |
Jan 16, 2024 | 15.40 | 15.49 | 15.16 | 15.17 | 86,971 | -0.20(-1.30%) |
Jan 12, 2024 | 15.35 | 15.63 | 15.26 | 15.37 | 98,718 | +0.20(+1.32%) |
Jan 11, 2024 | 14.96 | 15.21 | 14.80 | 15.17 | 153,599 | +0.16(+1.06%) |
Jan 10, 2024 | 15.22 | 15.44 | 14.97 | 15.01 | 162,262 | -0.28(-1.83%) |
Jan 09, 2024 | 15.61 | 15.61 | 15.23 | 15.29 | 145,473 | -0.33(-2.11%) |
Jan 08, 2024 | 15.60 | 15.63 | 15.10 | 15.61 | 172,902 | -0.02(-0.13%) |
Jan 05, 2024 | 15.43 | 15.75 | 15.31 | 15.63 | 294,999 | +0.21(+1.36%) |
Jan 04, 2024 | 15.57 | 15.95 | 15.40 | 15.43 | 201,246 | +0.08(+0.52%) |
Jan 03, 2024 | 15.17 | 15.45 | 15.10 | 15.35 | 291,355 | +0.16(+1.05%) |
Jan 02, 2024 | 14.80 | 15.21 | 14.56 | 15.19 | 354,987 | +0.68(+4.67%) |
Dec 29, 2023 | 14.49 | 14.62 | 14.44 | 14.51 | 231,746 | +0.05(+0.34%) |
Dec 28, 2023 | 14.59 | 14.68 | 14.43 | 14.46 | 62,556 | -0.17(-1.16%) |
Dec 27, 2023 | 14.74 | 14.81 | 14.58 | 14.63 | 77,466 | -0.14(-0.95%) |
Dec 26, 2023 | 14.83 | 14.91 | 14.61 | 14.77 | 77,343 | -0.07(-0.47%) |
Dec 22, 2023 | 14.72 | 14.95 | 14.72 | 14.84 | 62,541 | +0.16(+1.09%) |
Dec 21, 2023 | 14.66 | 14.81 | 14.62 | 14.68 | 55,035 | +0.02(+0.14%) |
Dec 20, 2023 | 14.89 | 14.99 | 14.65 | 14.66 | 84,936 | -0.18(-1.21%) |
Dec 19, 2023 | 14.76 | 14.91 | 14.66 | 14.84 | 102,965 | +0.09(+0.61%) |
Dec 18, 2023 | 14.66 | 14.78 | 14.58 | 14.75 | 137,010 | +0.32(+2.21%) |
Dec 15, 2023 | 14.42 | 14.48 | 14.29 | 14.43 | 80,468 | +0.08(+0.56%) |
Dec 14, 2023 | 14.43 | 14.56 | 14.30 | 14.35 | 73,800 | +0.02(+0.14%) |
Dec 13, 2023 | 13.97 | 14.33 | 13.90 | 14.33 | 142,915 | +0.38(+2.72%) |
Dec 12, 2023 | 13.96 | 14.14 | 13.83 | 13.95 | 167,452 | -0.10(-0.71%) |
Dec 11, 2023 | 14.01 | 14.07 | 13.81 | 14.05 | 168,452 | -0.05(-0.35%) |
Dec 08, 2023 | 14.07 | 14.17 | 13.98 | 14.10 | 89,946 | +0.10(+0.71%) |
Dec 07, 2023 | 14.25 | 14.30 | 13.96 | 14.00 | 145,729 | -0.28(-1.96%) |
Dec 06, 2023 | 14.30 | 14.46 | 14.20 | 14.28 | 151,018 | -0.10(-0.69%) |
Dec 05, 2023 | 14.60 | 14.76 | 14.30 | 14.38 | 173,338 | -0.22(-1.50%) |
Dec 04, 2023 | 14.80 | 14.89 | 14.57 | 14.60 | 74,729 | -0.25(-1.67%) |
Dec 01, 2023 | 14.54 | 14.89 | 14.40 | 14.85 | 138,164 | +0.34(+2.33%) |
Nov 30, 2023 | 14.45 | 14.56 | 14.41 | 14.51 | 80,559 | +0.02(+0.14%) |
Nov 29, 2023 | 14.56 | 14.61 | 14.35 | 14.49 | 65,970 | -0.02(-0.14%) |
Nov 28, 2023 | 14.90 | 14.90 | 14.50 | 14.51 | 77,502 | -0.33(-2.21%) |
Nov 27, 2023 | 15.00 | 15.00 | 14.79 | 14.84 | 69,938 | -0.15(-1.00%) |
Nov 24, 2023 | 14.89 | 15.12 | 14.89 | 14.98 | 92,101 | +0.17(+1.14%) |
Nov 22, 2023 | 14.67 | 14.86 | 14.52 | 14.82 | 111,351 | +0.07(+0.47%) |
Nov 21, 2023 | 14.67 | 14.80 | 14.52 | 14.75 | 177,828 | +0.12(+0.82%) |
Nov 20, 2023 | 14.31 | 14.65 | 14.31 | 14.63 | 178,658 | +0.41(+2.87%) |
Nov 17, 2023 | 14.06 | 14.29 | 14.06 | 14.22 | 79,846 | +0.23(+1.63%) |
Nov 16, 2023 | 14.36 | 14.39 | 13.89 | 13.99 | 98,002 | -0.37(-2.56%) |
Nov 15, 2023 | 13.96 | 14.45 | 13.79 | 14.36 | 267,093 | +0.32(+2.26%) |
Nov 14, 2023 | 14.18 | 14.37 | 13.63 | 14.04 | 216,593 | -0.11(-0.77%) |
Nov 13, 2023 | 14.09 | 14.23 | 14.09 | 14.15 | 91,953 | -0.04(-0.28%) |
Nov 10, 2023 | 13.81 | 14.22 | 13.81 | 14.19 | 131,792 | +0.36(+2.59%) |
Nov 09, 2023 | 14.07 | 14.30 | 13.80 | 13.83 | 211,639 | -0.15(-1.07%) |
Nov 08, 2023 | 13.90 | 14.05 | 13.76 | 13.98 | 110,796 | +0.00(+0.00%) |
Nov 07, 2023 | 14.11 | 14.13 | 13.94 | 13.98 | 69,025 | -0.26(-1.81%) |
Nov 06, 2023 | 14.34 | 14.37 | 14.17 | 14.24 | 67,909 | +0.00(+0.00%) |
Nov 03, 2023 | 14.39 | 14.39 | 14.05 | 14.24 | 130,088 | -0.11(-0.76%) |
Nov 02, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 220,643 | +0.20(+1.40%) |
Nov 01, 2023 | 13.97 | 14.24 | 13.88 | 14.15 | 140,325 | +0.19(+1.35%) |
Oct 31, 2023 | 13.84 | 14.05 | 13.75 | 13.96 | 95,153 | +0.03(+0.21%) |
Oct 30, 2023 | 14.11 | 14.19 | 13.83 | 13.93 | 105,010 | -0.12(-0.85%) |
Oct 27, 2023 | 14.11 | 14.38 | 14.00 | 14.05 | 171,105 | -0.08(-0.56%) |
Oct 26, 2023 | 14.32 | 14.48 | 14.04 | 14.13 | 85,656 | -0.24(-1.66%) |
Oct 25, 2023 | 14.28 | 14.48 | 14.22 | 14.37 | 87,640 | +0.10(+0.70%) |
Oct 24, 2023 | 14.20 | 14.47 | 14.13 | 14.27 | 148,662 | +0.00(+0.00%) |
Oct 23, 2023 | 14.16 | 14.34 | 14.03 | 14.27 | 110,366 | +0.15(+1.06%) |
Oct 20, 2023 | 14.02 | 14.24 | 13.98 | 14.12 | 117,055 | +0.09(+0.64%) |
Oct 19, 2023 | 14.05 | 14.16 | 13.81 | 14.03 | 120,009 | +0.01(+0.07%) |
Oct 18, 2023 | 14.36 | 14.41 | 14.00 | 14.02 | 221,308 | -0.34(-2.35%) |
Oct 17, 2023 | 14.40 | 14.63 | 14.34 | 14.36 | 123,957 | -0.03(-0.21%) |
Oct 16, 2023 | 14.21 | 14.42 | 14.12 | 14.39 | 298,631 | +0.25(+1.76%) |
Oct 13, 2023 | 14.23 | 14.33 | 14.03 | 14.14 | 106,498 | +0.01(+0.07%) |
Oct 12, 2023 | 14.22 | 14.38 | 14.08 | 14.13 | 123,675 | +0.00(+0.00%) |
Oct 11, 2023 | 14.09 | 14.27 | 14.09 | 14.13 | 87,947 | -0.04(-0.28%) |
Oct 10, 2023 | 14.00 | 14.41 | 13.97 | 14.17 | 96,210 | +0.11(+0.78%) |
Oct 09, 2023 | 14.16 | 14.41 | 14.03 | 14.06 | 159,281 | -0.09(-0.63%) |
Oct 06, 2023 | 14.11 | 14.22 | 13.90 | 14.15 | 103,518 | +0.04(+0.28%) |
Oct 05, 2023 | 13.72 | 14.18 | 13.72 | 14.11 | 145,154 | +0.29(+2.08%) |
Oct 04, 2023 | 13.99 | 14.02 | 13.59 | 13.82 | 108,593 | -0.20(-1.42%) |
Oct 03, 2023 | 14.24 | 14.40 | 13.66 | 14.02 | 439,784 | -0.28(-1.95%) |
Oct 02, 2023 | 14.73 | 14.79 | 14.26 | 14.30 | 103,565 | -0.38(-2.57%) |
Sep 29, 2023 | 14.82 | 14.82 | 14.62 | 14.68 | 77,753 | -0.10(-0.67%) |
Sep 28, 2023 | 14.88 | 14.94 | 14.74 | 14.78 | 85,523 | +0.02(+0.13%) |
Sep 27, 2023 | 14.89 | 14.95 | 14.59 | 14.76 | 108,725 | -0.02(-0.13%) |
Sep 26, 2023 | 14.63 | 15.02 | 14.63 | 14.78 | 210,083 | +0.05(+0.34%) |
Sep 25, 2023 | 14.57 | 14.80 | 14.70 | 14.73 | 174,737 | +0.16(+1.09%) |
Sep 22, 2023 | 14.16 | 14.64 | 14.11 | 14.57 | 188,502 | +0.50(+3.53%) |
Sep 21, 2023 | 14.56 | 14.56 | 14.07 | 14.07 | 360,365 | -0.42(-2.88%) |
Sep 20, 2023 | 14.16 | 14.57 | 14.15 | 14.49 | 337,307 | +0.50(+3.55%) |
Sep 19, 2023 | 14.16 | 14.20 | 13.91 | 13.99 | 75,783 | -0.09(-0.63%) |
Sep 18, 2023 | 13.99 | 14.16 | 13.92 | 14.08 | 110,699 | +0.17(+1.21%) |
Sep 15, 2023 | 13.90 | 14.10 | 13.87 | 13.91 | 108,979 | +0.03(+0.21%) |
Sep 14, 2023 | 13.90 | 14.02 | 13.81 | 13.88 | 131,136 | +0.06(+0.43%) |
Sep 13, 2023 | 13.88 | 13.95 | 13.63 | 13.82 | 133,332 | -0.06(-0.43%) |
Sep 12, 2023 | 13.91 | 14.05 | 13.86 | 13.88 | 194,480 | +0.02(+0.14%) |
Sep 11, 2023 | 13.79 | 13.86 | 13.52 | 13.86 | 242,428 | +0.07(+0.50%) |
Sep 08, 2023 | 13.52 | 13.90 | 13.52 | 13.79 | 75,944 | +0.22(+1.61%) |
Sep 07, 2023 | 13.63 | 13.76 | 13.47 | 13.57 | 149,051 | -0.02(-0.15%) |
Sep 06, 2023 | 13.42 | 13.67 | 13.33 | 13.59 | 87,440 | +0.17(+1.25%) |
Sep 05, 2023 | 13.96 | 13.96 | 13.41 | 13.43 | 85,066 | -0.53(-3.83%) |
Sep 01, 2023 | 13.71 | 13.96 | 13.67 | 13.96 | 116,799 | +0.34(+2.47%) |
Aug 31, 2023 | 13.71 | 13.89 | 13.53 | 13.62 | 103,958 | -0.09(-0.65%) |
Aug 30, 2023 | 13.56 | 13.72 | 13.44 | 13.71 | 202,458 | +0.11(+0.80%) |
Aug 29, 2023 | 13.32 | 13.60 | 13.23 | 13.60 | 136,386 | +0.40(+3.00%) |
Aug 28, 2023 | 13.23 | 13.39 | 13.20 | 13.21 | 96,154 | +0.07(+0.53%) |
Aug 25, 2023 | 13.28 | 13.32 | 13.08 | 13.14 | 72,252 | -0.08(-0.60%) |
Aug 24, 2023 | 13.27 | 13.46 | 13.22 | 13.22 | 48,680 | -0.12(-0.89%) |
Aug 23, 2023 | 13.43 | 13.48 | 13.24 | 13.34 | 72,273 | -0.13(-0.96%) |
Aug 22, 2023 | 13.42 | 13.59 | 13.42 | 13.46 | 91,309 | +0.03(+0.22%) |
Aug 21, 2023 | 13.57 | 13.67 | 13.39 | 13.43 | 137,252 | -0.06(-0.44%) |
Aug 18, 2023 | 13.19 | 13.56 | 13.18 | 13.49 | 200,786 | +0.16(+1.19%) |
Aug 17, 2023 | 13.80 | 13.80 | 12.67 | 13.34 | 337,877 | -0.47(-3.37%) |
Aug 16, 2023 | 13.99 | 14.11 | 13.63 | 13.80 | 179,665 | -0.09(-0.64%) |
Aug 15, 2023 | 13.76 | 14.06 | 13.64 | 13.89 | 178,591 | +0.13(+0.94%) |
Aug 14, 2023 | 13.73 | 13.82 | 13.56 | 13.76 | 137,106 | -0.04(-0.29%) |
Aug 11, 2023 | 13.75 | 13.90 | 13.69 | 13.80 | 97,265 | -0.04(-0.29%) |
Aug 10, 2023 | 13.92 | 13.98 | 13.69 | 13.84 | 93,731 | -0.09(-0.64%) |
Aug 09, 2023 | 13.85 | 14.21 | 13.70 | 13.93 | 160,089 | +0.15(+1.08%) |
Aug 08, 2023 | 13.69 | 13.81 | 13.44 | 13.78 | 66,188 | +0.09(+0.65%) |
Aug 07, 2023 | 13.53 | 13.76 | 13.52 | 13.69 | 68,960 | +0.23(+1.69%) |
Aug 04, 2023 | 13.70 | 13.80 | 13.46 | 13.46 | 45,960 | -0.15(-1.09%) |
Aug 03, 2023 | 13.39 | 13.71 | 13.37 | 13.61 | 51,092 | +0.17(+1.25%) |
Aug 02, 2023 | 13.61 | 13.61 | 13.24 | 13.44 | 60,412 | -0.22(-1.59%) |
Aug 01, 2023 | 13.85 | 13.85 | 13.51 | 13.66 | 72,920 | -0.17(-1.22%) |
Jul 31, 2023 | 13.72 | 13.93 | 13.71 | 13.83 | 50,533 | +0.21(+1.53%) |
Jul 28, 2023 | 13.48 | 13.67 | 13.43 | 13.62 | 143,609 | +0.20(+1.47%) |
Jul 27, 2023 | 13.52 | 13.60 | 13.36 | 13.43 | 42,530 | -0.09(-0.66%) |
Jul 26, 2023 | 13.60 | 13.66 | 13.43 | 13.51 | 87,234 | -0.13(-0.94%) |
Jul 25, 2023 | 13.75 | 13.83 | 13.51 | 13.64 | 79,426 | -0.01(-0.07%) |
Jul 24, 2023 | 13.43 | 13.68 | 13.43 | 13.65 | 59,058 | +0.29(+2.15%) |
Jul 21, 2023 | 13.34 | 13.43 | 13.13 | 13.37 | 57,358 | +0.04(+0.30%) |
Jul 20, 2023 | 13.51 | 13.51 | 13.28 | 13.33 | 62,934 | -0.11(-0.81%) |
Jul 19, 2023 | 13.26 | 13.50 | 13.26 | 13.43 | 101,458 | +0.33(+2.49%) |
Jul 18, 2023 | 13.28 | 13.42 | 13.08 | 13.11 | 60,347 | -0.17(-1.27%) |
Jul 17, 2023 | 13.30 | 13.39 | 13.19 | 13.28 | 80,128 | -0.01(-0.07%) |
Jul 14, 2023 | 13.77 | 13.77 | 13.28 | 13.29 | 63,565 | -0.46(-3.31%) |
Jul 13, 2023 | 13.62 | 13.96 | 13.62 | 13.74 | 111,710 | +0.18(+1.31%) |
Jul 12, 2023 | 13.55 | 13.60 | 13.44 | 13.56 | 99,222 | +0.14(+1.03%) |
Jul 11, 2023 | 13.26 | 13.43 | 13.23 | 13.43 | 105,765 | +0.29(+2.19%) |
Jul 10, 2023 | 13.04 | 13.20 | 13.00 | 13.14 | 86,790 | +0.13(+0.99%) |
Jul 07, 2023 | 12.79 | 13.07 | 12.79 | 13.01 | 68,001 | +0.23(+1.78%) |
Jul 06, 2023 | 13.00 | 13.00 | 12.56 | 12.78 | 122,338 | -0.28(-2.12%) |
Jul 05, 2023 | 12.98 | 13.08 | 12.74 | 13.06 | 121,286 | +0.17(+1.31%) |
Jul 03, 2023 | 12.90 | 13.14 | 12.86 | 12.89 | 38,006 | +0.01(+0.08%) |
Jun 30, 2023 | 12.72 | 12.91 | 12.71 | 12.88 | 64,903 | +0.16(+1.25%) |
Jun 29, 2023 | 12.53 | 12.86 | 12.53 | 12.72 | 64,054 | +0.09(+0.71%) |
Jun 28, 2023 | 12.69 | 12.69 | 12.47 | 12.63 | 255,709 | -0.03(-0.23%) |
Jun 27, 2023 | 12.72 | 12.73 | 12.52 | 12.66 | 109,069 | +0.02(+0.16%) |
Jun 26, 2023 | 12.70 | 12.86 | 12.64 | 12.64 | 102,822 | -0.05(-0.39%) |
Jun 23, 2023 | 12.31 | 12.73 | 12.21 | 12.69 | 199,407 | +0.32(+2.56%) |
Jun 22, 2023 | 12.44 | 12.45 | 12.25 | 12.38 | 223,216 | -0.12(-0.95%) |
Jun 21, 2023 | 12.49 | 12.71 | 12.48 | 12.49 | 172,222 | -0.13(-1.02%) |
Jun 20, 2023 | 12.69 | 12.77 | 12.48 | 12.62 | 346,554 | -0.06(-0.47%) |
Jun 16, 2023 | 12.87 | 12.98 | 12.68 | 12.68 | 248,983 | -0.18(-1.39%) |
Jun 15, 2023 | 13.06 | 13.17 | 12.84 | 12.86 | 177,194 | -0.26(-1.96%) |
Jun 14, 2023 | 13.01 | 13.15 | 12.87 | 13.12 | 128,712 | +0.18(+1.38%) |
Jun 13, 2023 | 12.87 | 13.20 | 12.80 | 12.94 | 78,949 | +0.09(+0.69%) |
Jun 12, 2023 | 12.86 | 12.88 | 12.73 | 12.85 | 75,269 | -0.03(-0.23%) |
Jun 09, 2023 | 12.97 | 13.19 | 12.85 | 12.88 | 70,056 | -0.09(-0.69%) |
Jun 08, 2023 | 13.17 | 13.17 | 12.78 | 12.97 | 144,055 | -0.25(-1.87%) |
Jun 07, 2023 | 13.10 | 13.39 | 13.08 | 13.22 | 116,322 | +0.20(+1.52%) |
Jun 06, 2023 | 12.67 | 13.02 | 12.58 | 13.02 | 80,766 | +0.14(+1.08%) |
Jun 05, 2023 | 13.08 | 13.20 | 12.84 | 12.88 | 91,179 | -0.27(-2.03%) |
Jun 02, 2023 | 13.14 | 13.27 | 12.97 | 13.15 | 115,974 | +0.14(+1.07%) |
Jun 01, 2023 | 12.75 | 13.09 | 12.75 | 13.01 | 132,579 | +0.32(+2.50%) |
May 31, 2023 | 12.97 | 13.14 | 12.66 | 12.69 | 158,361 | -0.33(-2.51%) |
May 30, 2023 | 13.06 | 13.17 | 12.90 | 13.02 | 109,676 | -0.02(-0.15%) |
May 26, 2023 | 13.40 | 13.40 | 12.91 | 13.04 | 149,991 | -0.30(-2.23%) |
May 25, 2023 | 13.36 | 13.81 | 13.07 | 13.34 | 210,977 | -0.10(-0.74%) |
May 24, 2023 | 14.56 | 14.56 | 13.31 | 13.43 | 315,508 | -1.15(-7.88%) |
May 23, 2023 | 14.10 | 15.06 | 13.71 | 14.58 | 911,203 | +1.57(+12.10%) |
May 22, 2023 | 12.99 | 13.19 | 12.83 | 13.01 | 186,619 | +0.10(+0.77%) |
May 19, 2023 | 12.80 | 13.12 | 12.77 | 12.91 | 87,567 | +0.14(+1.09%) |
May 18, 2023 | 12.78 | 12.78 | 12.56 | 12.77 | 83,495 | +0.02(+0.16%) |
May 17, 2023 | 12.87 | 12.87 | 12.68 | 12.75 | 106,211 | -0.02(-0.16%) |
May 16, 2023 | 12.91 | 13.06 | 12.71 | 12.77 | 55,599 | -0.23(-1.75%) |
May 15, 2023 | 12.96 | 13.05 | 12.77 | 13.00 | 109,022 | +0.12(+0.92%) |
May 12, 2023 | 12.85 | 12.96 | 12.77 | 12.88 | 98,347 | +0.08(+0.62%) |
May 11, 2023 | 12.58 | 12.99 | 12.58 | 12.80 | 86,533 | -0.03(-0.23%) |
May 10, 2023 | 12.77 | 12.94 | 12.67 | 12.83 | 89,812 | +0.17(+1.33%) |
May 09, 2023 | 12.65 | 12.74 | 12.48 | 12.66 | 79,834 | -0.09(-0.70%) |
May 08, 2023 | 12.74 | 12.87 | 12.65 | 12.75 | 118,838 | +0.10(+0.78%) |
May 05, 2023 | 12.57 | 12.83 | 12.52 | 12.65 | 161,525 | +0.31(+2.49%) |
May 04, 2023 | 12.66 | 12.85 | 12.20 | 12.35 | 257,871 | -0.41(-3.18%) |
May 03, 2023 | 13.05 | 13.07 | 12.74 | 12.75 | 149,437 | -0.34(-2.57%) |
May 02, 2023 | 13.46 | 13.52 | 12.98 | 13.09 | 214,249 | -0.46(-3.36%) |
May 01, 2023 | 13.59 | 13.73 | 13.44 | 13.54 | 161,827 | -0.13(-0.94%) |
Apr 28, 2023 | 13.39 | 13.76 | 13.34 | 13.67 | 156,333 | +0.29(+2.14%) |
Apr 27, 2023 | 13.30 | 13.53 | 13.03 | 13.39 | 230,416 | +0.14(+1.05%) |
Apr 26, 2023 | 13.38 | 13.55 | 13.23 | 13.25 | 178,201 | -0.20(-1.47%) |
Apr 25, 2023 | 13.77 | 13.77 | 13.36 | 13.44 | 271,006 | -0.49(-3.48%) |
Apr 24, 2023 | 13.86 | 14.18 | 13.85 | 13.93 | 223,156 | +0.11(+0.79%) |
Apr 21, 2023 | 14.07 | 14.07 | 13.62 | 13.82 | 199,321 | -0.20(-1.41%) |
Apr 20, 2023 | 14.08 | 14.27 | 13.97 | 14.02 | 185,985 | -0.22(-1.53%) |
Apr 19, 2023 | 14.37 | 14.37 | 13.96 | 14.24 | 206,169 | -0.28(-1.91%) |
Apr 18, 2023 | 14.39 | 14.58 | 14.26 | 14.51 | 285,162 | +0.10(+0.69%) |
Apr 17, 2023 | 13.86 | 14.45 | 13.77 | 14.42 | 428,667 | +0.55(+4.00%) |
Apr 14, 2023 | 13.84 | 13.93 | 13.66 | 13.86 | 199,583 | +0.06(+0.43%) |
Apr 13, 2023 | 13.94 | 13.94 | 13.76 | 13.80 | 189,163 | -0.04(-0.29%) |
Apr 12, 2023 | 13.86 | 13.86 | 13.74 | 13.84 | 180,628 | +0.07(+0.50%) |
Apr 11, 2023 | 13.52 | 13.83 | 13.40 | 13.77 | 172,350 | +0.20(+1.46%) |
Apr 10, 2023 | 13.39 | 13.69 | 13.39 | 13.57 | 179,036 | +0.17(+1.26%) |
Apr 06, 2023 | 13.46 | 13.50 | 13.31 | 13.41 | 140,887 | -0.08(-0.59%) |
Apr 05, 2023 | 13.56 | 13.57 | 13.30 | 13.48 | 159,962 | -0.07(-0.51%) |
Apr 04, 2023 | 13.84 | 13.90 | 13.54 | 13.55 | 234,351 | -0.20(-1.44%) |
Apr 03, 2023 | 13.87 | 13.95 | 13.64 | 13.75 | 282,001 | -0.11(-0.79%) |
Mar 31, 2023 | 13.64 | 13.86 | 13.63 | 13.86 | 202,069 | +0.25(+1.82%) |
Mar 30, 2023 | 13.77 | 13.84 | 13.49 | 13.61 | 201,593 | -0.08(-0.58%) |
Mar 29, 2023 | 13.82 | 13.87 | 13.63 | 13.69 | 152,069 | -0.10(-0.72%) |
Mar 28, 2023 | 13.46 | 13.82 | 13.46 | 13.79 | 258,089 | +0.31(+2.28%) |
Mar 27, 2023 | 13.31 | 13.54 | 13.23 | 13.48 | 209,302 | +0.28(+2.10%) |
Mar 24, 2023 | 13.24 | 13.33 | 12.95 | 13.21 | 247,379 | -0.12(-0.89%) |
Mar 23, 2023 | 13.63 | 13.77 | 13.19 | 13.33 | 264,922 | -0.23(-1.68%) |
Mar 22, 2023 | 13.57 | 13.97 | 13.45 | 13.55 | 457,969 | -0.06(-0.44%) |
Mar 21, 2023 | 13.20 | 13.71 | 13.18 | 13.61 | 763,077 | +0.78(+6.10%) |
Mar 20, 2023 | 11.92 | 12.96 | 11.92 | 12.83 | 750,524 | +0.89(+7.46%) |
Mar 17, 2023 | 12.03 | 12.18 | 11.79 | 11.94 | 423,838 | -0.15(-1.23%) |
Mar 16, 2023 | 12.25 | 12.32 | 11.98 | 12.09 | 328,391 | -0.24(-1.93%) |
Mar 15, 2023 | 12.38 | 12.40 | 11.95 | 12.33 | 267,170 | -0.34(-2.66%) |
Mar 14, 2023 | 12.64 | 12.77 | 12.43 | 12.66 | 556,497 | +0.25(+1.99%) |
Mar 13, 2023 | 12.51 | 12.71 | 11.98 | 12.42 | 227,639 | -0.27(-2.11%) |
Mar 10, 2023 | 12.97 | 13.11 | 12.67 | 12.68 | 193,561 | -0.36(-2.73%) |
Mar 09, 2023 | 13.37 | 13.52 | 13.00 | 13.04 | 304,458 | -0.34(-2.52%) |
Mar 08, 2023 | 13.27 | 13.44 | 13.26 | 13.38 | 256,698 | +0.08(+0.60%) |
Mar 07, 2023 | 13.30 | 13.39 | 13.18 | 13.30 | 157,222 | -0.03(-0.22%) |
Mar 06, 2023 | 13.77 | 13.77 | 13.11 | 13.33 | 289,488 | -0.57(-4.13%) |
Mar 03, 2023 | 13.82 | 13.98 | 13.59 | 13.90 | 381,783 | +0.09(+0.65%) |
Mar 02, 2023 | 13.53 | 13.85 | 13.43 | 13.81 | 233,636 | +0.18(+1.31%) |
Mar 01, 2023 | 13.80 | 13.99 | 13.61 | 13.63 | 205,971 | -0.12(-0.86%) |
Feb 28, 2023 | 13.78 | 13.78 | 13.51 | 13.75 | 354,182 | +0.10(+0.73%) |
Feb 27, 2023 | 13.58 | 13.75 | 13.58 | 13.65 | 105,853 | +0.10(+0.73%) |
Feb 24, 2023 | 13.56 | 13.62 | 13.45 | 13.55 | 94,305 | -0.10(-0.73%) |
Feb 23, 2023 | 13.47 | 13.75 | 13.44 | 13.65 | 183,142 | +0.33(+2.45%) |
Feb 22, 2023 | 13.37 | 13.57 | 13.30 | 13.33 | 170,220 | +0.11(+0.82%) |
Feb 21, 2023 | 13.25 | 13.40 | 13.18 | 13.22 | 104,730 | +0.01(+0.07%) |
Feb 17, 2023 | 13.18 | 13.28 | 13.06 | 13.21 | 94,429 | -0.04(-0.30%) |
Feb 16, 2023 | 13.30 | 13.43 | 13.17 | 13.25 | 161,717 | -0.09(-0.67%) |
Feb 15, 2023 | 13.11 | 13.42 | 13.01 | 13.34 | 125,009 | +0.16(+1.20%) |
Feb 14, 2023 | 13.15 | 13.30 | 12.93 | 13.18 | 114,942 | -0.06(-0.45%) |
Feb 13, 2023 | 13.10 | 13.43 | 13.10 | 13.24 | 137,221 | +0.02(+0.15%) |
Feb 10, 2023 | 13.16 | 13.30 | 13.04 | 13.22 | 147,297 | +0.10(+0.75%) |
Feb 09, 2023 | 13.16 | 13.26 | 13.11 | 13.12 | 128,057 | +0.02(+0.15%) |
Feb 08, 2023 | 13.01 | 13.22 | 13.00 | 13.10 | 122,432 | +0.03(+0.23%) |
Feb 07, 2023 | 12.87 | 13.08 | 12.76 | 13.07 | 86,134 | +0.30(+2.33%) |
Feb 06, 2023 | 12.89 | 13.04 | 12.68 | 12.77 | 149,037 | -0.11(-0.85%) |
Feb 03, 2023 | 12.94 | 13.19 | 12.85 | 12.88 | 124,382 | -0.12(-0.91%) |
Feb 02, 2023 | 12.96 | 13.01 | 12.74 | 13.00 | 127,314 | +0.10(+0.77%) |