Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.18 | 15.33 | 14.73 | 14.74 | 5,058,610 | -0.38(-2.51%) |
Jan 30, 2024 | 15.14 | 15.19 | 14.97 | 15.12 | 3,809,880 | -0.07(-0.46%) |
Jan 29, 2024 | 15.16 | 15.25 | 15.02 | 15.19 | 2,878,347 | +0.01(+0.07%) |
Jan 26, 2024 | 14.84 | 15.28 | 14.84 | 15.18 | 4,089,510 | +0.34(+2.29%) |
Jan 25, 2024 | 14.74 | 15.00 | 14.59 | 14.84 | 4,237,335 | +0.28(+1.92%) |
Jan 24, 2024 | 14.89 | 15.04 | 14.52 | 14.56 | 4,366,112 | -0.16(-1.09%) |
Jan 23, 2024 | 14.66 | 14.82 | 14.45 | 14.72 | 4,081,768 | +0.18(+1.24%) |
Jan 22, 2024 | 14.72 | 14.90 | 14.47 | 14.54 | 4,202,516 | -0.06(-0.41%) |
Jan 19, 2024 | 15.06 | 15.06 | 14.50 | 14.60 | 5,520,823 | -0.20(-1.35%) |
Jan 18, 2024 | 14.89 | 15.00 | 14.70 | 14.80 | 3,772,338 | +0.00(+0.00%) |
Jan 17, 2024 | 14.90 | 15.07 | 14.75 | 14.80 | 6,409,272 | -0.33(-2.18%) |
Jan 16, 2024 | 15.36 | 15.36 | 15.12 | 15.13 | 4,059,590 | -0.42(-2.70%) |
Jan 12, 2024 | 15.58 | 15.87 | 15.44 | 15.55 | 8,554,467 | +0.06(+0.39%) |
Jan 11, 2024 | 14.99 | 15.53 | 14.92 | 15.49 | 4,606,248 | +0.28(+1.84%) |
Jan 10, 2024 | 15.43 | 15.50 | 15.10 | 15.21 | 3,901,408 | -0.20(-1.30%) |
Jan 09, 2024 | 15.43 | 15.74 | 15.31 | 15.41 | 4,178,668 | -0.14(-0.90%) |
Jan 08, 2024 | 15.39 | 15.85 | 15.31 | 15.55 | 4,921,325 | +0.10(+0.65%) |
Jan 05, 2024 | 15.46 | 15.94 | 15.23 | 15.45 | 10,978,823 | +0.90(+6.19%) |
Jan 04, 2024 | 14.50 | 14.73 | 14.35 | 14.55 | 5,580,456 | +0.18(+1.25%) |
Jan 03, 2024 | 14.39 | 14.42 | 13.91 | 14.37 | 7,615,412 | -0.27(-1.84%) |
Jan 02, 2024 | 14.67 | 14.86 | 14.52 | 14.64 | 3,759,811 | -0.26(-1.74%) |
Dec 29, 2023 | 14.82 | 15.10 | 14.82 | 14.90 | 3,467,729 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.71 | 14.94 | 2,250,725 | +0.14(+0.95%) |
Dec 27, 2023 | 14.80 | 14.95 | 14.71 | 14.80 | 2,055,546 | +0.01(+0.07%) |
Dec 26, 2023 | 14.70 | 14.90 | 14.62 | 14.79 | 3,492,261 | +0.12(+0.82%) |
Dec 22, 2023 | 14.55 | 14.80 | 14.52 | 14.67 | 3,006,912 | +0.15(+1.03%) |
Dec 21, 2023 | 14.24 | 14.57 | 14.13 | 14.52 | 3,499,085 | +0.51(+3.64%) |
Dec 20, 2023 | 14.24 | 14.48 | 13.99 | 14.01 | 4,977,293 | -0.28(-1.96%) |
Dec 19, 2023 | 14.00 | 14.38 | 13.87 | 14.29 | 7,832,147 | +0.62(+4.54%) |
Dec 18, 2023 | 13.72 | 13.89 | 13.53 | 13.67 | 6,716,561 | -0.09(-0.65%) |
Dec 15, 2023 | 14.06 | 14.28 | 13.57 | 13.76 | 8,103,638 | -0.01(-0.07%) |
Dec 14, 2023 | 13.99 | 14.28 | 13.51 | 13.77 | 12,508,169 | +0.11(+0.81%) |
Dec 13, 2023 | 12.72 | 13.80 | 12.65 | 13.66 | 7,858,895 | +0.97(+7.64%) |
Dec 12, 2023 | 12.70 | 12.78 | 12.49 | 12.69 | 3,846,623 | -0.02(-0.16%) |
Dec 11, 2023 | 12.75 | 12.80 | 12.60 | 12.71 | 4,322,714 | -0.09(-0.70%) |
Dec 08, 2023 | 12.77 | 12.96 | 12.59 | 12.80 | 9,822,401 | +0.03(+0.23%) |
Dec 07, 2023 | 13.06 | 13.12 | 12.61 | 12.77 | 4,774,144 | -0.10(-0.78%) |
Dec 06, 2023 | 13.01 | 13.21 | 12.84 | 12.87 | 4,876,843 | +0.01(+0.08%) |
Dec 05, 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 6,337,403 | +0.03(+0.23%) |
Dec 04, 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 7,240,649 | +0.43(+3.47%) |
Dec 01, 2023 | 11.78 | 12.41 | 11.62 | 12.40 | 6,635,439 | +0.62(+5.26%) |
Nov 30, 2023 | 12.02 | 12.08 | 11.71 | 11.78 | 5,233,823 | -0.24(-2.00%) |
Nov 29, 2023 | 12.04 | 12.31 | 11.99 | 12.02 | 4,396,907 | +0.03(+0.25%) |
Nov 28, 2023 | 12.00 | 12.04 | 11.82 | 11.99 | 3,843,706 | -0.06(-0.50%) |
Nov 27, 2023 | 11.86 | 12.11 | 11.76 | 12.05 | 5,565,754 | +0.11(+0.92%) |
Nov 24, 2023 | 11.90 | 12.01 | 11.88 | 11.94 | 1,151,903 | +0.01(+0.08%) |
Nov 22, 2023 | 11.87 | 11.99 | 11.79 | 11.93 | 3,292,331 | +0.15(+1.27%) |
Nov 21, 2023 | 11.82 | 11.96 | 11.76 | 11.78 | 3,157,301 | -0.10(-0.84%) |
Nov 20, 2023 | 11.81 | 12.03 | 11.64 | 11.88 | 4,590,065 | +0.06(+0.51%) |
Nov 17, 2023 | 11.64 | 11.84 | 11.55 | 11.82 | 4,663,284 | +0.33(+2.87%) |
Nov 16, 2023 | 11.45 | 11.53 | 11.20 | 11.49 | 4,140,151 | +0.08(+0.70%) |
Nov 15, 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 5,184,202 | +0.07(+0.62%) |
Nov 14, 2023 | 10.90 | 11.54 | 10.90 | 11.34 | 4,816,475 | +0.79(+7.49%) |
Nov 13, 2023 | 10.68 | 10.81 | 10.42 | 10.55 | 5,049,785 | -0.13(-1.22%) |
Nov 10, 2023 | 10.31 | 10.73 | 10.28 | 10.68 | 5,755,133 | +0.42(+4.09%) |
Nov 09, 2023 | 10.91 | 10.95 | 10.19 | 10.26 | 6,362,814 | -0.59(-5.44%) |
Nov 08, 2023 | 10.70 | 10.92 | 10.54 | 10.85 | 8,021,517 | +0.15(+1.40%) |
Nov 07, 2023 | 9.870 | 10.91 | 9.620 | 10.70 | 14,580,153 | +1.34(+14.32%) |
Nov 06, 2023 | 9.600 | 9.665 | 9.260 | 9.360 | 6,094,356 | -0.25(-2.60%) |
Nov 03, 2023 | 9.570 | 9.760 | 9.470 | 9.610 | 6,160,004 | +0.24(+2.56%) |
Nov 02, 2023 | 8.790 | 9.415 | 8.750 | 9.370 | 5,892,715 | +0.74(+8.57%) |
Nov 01, 2023 | 8.790 | 8.810 | 8.590 | 8.630 | 6,137,848 | -0.18(-2.04%) |
Oct 31, 2023 | 8.850 | 8.950 | 8.665 | 8.810 | 4,088,142 | +0.00(+0.00%) |
Oct 30, 2023 | 8.890 | 9.075 | 8.645 | 8.810 | 4,520,423 | -0.04(-0.45%) |
Oct 27, 2023 | 8.690 | 8.860 | 8.520 | 8.850 | 9,691,010 | +0.25(+2.91%) |
Oct 26, 2023 | 8.870 | 8.960 | 8.560 | 8.600 | 7,782,385 | -0.26(-2.93%) |
Oct 25, 2023 | 8.990 | 9.060 | 8.790 | 8.860 | 3,548,322 | -0.22(-2.42%) |
Oct 24, 2023 | 9.150 | 9.310 | 9.030 | 9.080 | 3,354,600 | -0.02(-0.22%) |
Oct 23, 2023 | 9.080 | 9.270 | 9.050 | 9.100 | 3,291,418 | -0.06(-0.66%) |
Oct 20, 2023 | 9.130 | 9.340 | 9.000 | 9.160 | 5,166,751 | +0.06(+0.66%) |
Oct 19, 2023 | 9.480 | 9.505 | 9.080 | 9.100 | 5,920,824 | -0.44(-4.61%) |
Oct 18, 2023 | 9.670 | 9.695 | 9.510 | 9.540 | 3,799,489 | -0.31(-3.15%) |
Oct 17, 2023 | 9.550 | 9.950 | 9.550 | 9.850 | 3,530,935 | +0.27(+2.82%) |
Oct 16, 2023 | 9.270 | 9.605 | 9.270 | 9.580 | 3,354,445 | +0.32(+3.46%) |
Oct 13, 2023 | 9.530 | 9.540 | 9.190 | 9.260 | 6,652,298 | -0.16(-1.70%) |
Oct 12, 2023 | 9.850 | 9.855 | 9.330 | 9.420 | 7,134,626 | -0.46(-4.66%) |
Oct 11, 2023 | 9.990 | 10.06 | 9.790 | 9.880 | 2,940,281 | -0.15(-1.50%) |
Oct 10, 2023 | 9.490 | 10.03 | 9.450 | 10.03 | 7,270,446 | +0.56(+5.91%) |
Oct 09, 2023 | 9.350 | 9.525 | 9.295 | 9.470 | 5,767,129 | -0.09(-0.94%) |
Oct 06, 2023 | 9.670 | 9.710 | 9.180 | 9.560 | 15,329,733 | -0.20(-2.05%) |
Oct 05, 2023 | 10.14 | 10.14 | 9.440 | 9.760 | 7,547,032 | -0.51(-4.97%) |
Oct 04, 2023 | 10.55 | 10.68 | 10.19 | 10.27 | 7,624,948 | -0.23(-2.19%) |
Oct 03, 2023 | 10.82 | 10.86 | 10.25 | 10.50 | 6,524,676 | -0.46(-4.20%) |
Oct 02, 2023 | 11.22 | 11.22 | 10.88 | 10.96 | 3,568,373 | -0.28(-2.49%) |
Sep 29, 2023 | 11.35 | 11.38 | 11.21 | 11.24 | 2,917,101 | +0.05(+0.45%) |
Sep 28, 2023 | 11.15 | 11.33 | 11.12 | 11.19 | 3,711,935 | +0.07(+0.63%) |
Sep 27, 2023 | 11.38 | 11.47 | 11.02 | 11.12 | 3,716,464 | -0.23(-2.03%) |
Sep 26, 2023 | 11.18 | 11.38 | 11.15 | 11.35 | 4,540,464 | +0.07(+0.62%) |
Sep 25, 2023 | 11.19 | 11.30 | 11.21 | 11.28 | 3,129,615 | +0.03(+0.27%) |
Sep 22, 2023 | 11.33 | 11.41 | 11.23 | 11.25 | 2,559,745 | -0.08(-0.71%) |
Sep 21, 2023 | 11.53 | 11.61 | 11.24 | 11.33 | 4,072,002 | -0.31(-2.66%) |
Sep 20, 2023 | 11.90 | 12.03 | 11.62 | 11.64 | 3,256,103 | -0.21(-1.77%) |
Sep 19, 2023 | 11.74 | 11.90 | 11.57 | 11.85 | 3,407,031 | +0.05(+0.42%) |
Sep 18, 2023 | 11.95 | 11.95 | 11.72 | 11.80 | 5,315,092 | -0.19(-1.58%) |
Sep 15, 2023 | 11.70 | 12.07 | 11.62 | 11.99 | 11,942,986 | +0.24(+2.04%) |
Sep 14, 2023 | 11.79 | 11.86 | 11.59 | 11.75 | 5,247,332 | +0.11(+0.95%) |
Sep 13, 2023 | 11.91 | 11.95 | 11.52 | 11.64 | 5,650,869 | -0.34(-2.84%) |
Sep 12, 2023 | 11.79 | 12.04 | 11.74 | 11.98 | 4,644,668 | +0.20(+1.70%) |
Sep 11, 2023 | 11.64 | 11.99 | 11.62 | 11.78 | 3,762,118 | +0.19(+1.64%) |
Sep 08, 2023 | 11.65 | 11.70 | 11.52 | 11.59 | 3,779,236 | -0.09(-0.77%) |
Sep 07, 2023 | 11.84 | 11.87 | 11.60 | 11.68 | 5,187,043 | -0.29(-2.42%) |
Sep 06, 2023 | 12.00 | 12.05 | 11.89 | 11.97 | 3,495,347 | -0.11(-0.91%) |
Sep 05, 2023 | 12.38 | 12.39 | 12.07 | 12.08 | 4,609,180 | -0.31(-2.50%) |
Sep 01, 2023 | 12.34 | 12.62 | 12.33 | 12.39 | 4,181,341 | +0.19(+1.56%) |
Aug 31, 2023 | 12.44 | 12.55 | 12.16 | 12.20 | 3,953,115 | -0.20(-1.61%) |
Aug 30, 2023 | 12.51 | 12.57 | 12.33 | 12.40 | 3,953,540 | -0.22(-1.74%) |
Aug 29, 2023 | 12.22 | 12.67 | 12.14 | 12.62 | 5,396,978 | +0.43(+3.53%) |
Aug 28, 2023 | 12.03 | 12.33 | 12.03 | 12.19 | 4,135,611 | +0.34(+2.87%) |
Aug 25, 2023 | 11.68 | 11.97 | 11.60 | 11.85 | 4,492,291 | +0.18(+1.54%) |
Aug 24, 2023 | 11.79 | 11.93 | 11.66 | 11.67 | 3,072,210 | -0.20(-1.68%) |
Aug 23, 2023 | 11.72 | 11.91 | 11.57 | 11.87 | 2,562,183 | +0.26(+2.24%) |
Aug 22, 2023 | 11.67 | 11.83 | 11.52 | 11.61 | 5,663,770 | -0.08(-0.68%) |
Aug 21, 2023 | 11.62 | 11.76 | 11.49 | 11.69 | 3,355,945 | +0.07(+0.60%) |
Aug 18, 2023 | 11.29 | 11.63 | 11.25 | 11.62 | 5,228,179 | +0.16(+1.40%) |
Aug 17, 2023 | 11.62 | 11.68 | 11.36 | 11.46 | 3,889,791 | -0.08(-0.69%) |
Aug 16, 2023 | 11.66 | 11.76 | 11.53 | 11.54 | 3,913,684 | -0.23(-1.95%) |
Aug 15, 2023 | 11.85 | 11.93 | 11.71 | 11.77 | 3,407,724 | -0.23(-1.92%) |
Aug 14, 2023 | 12.13 | 12.18 | 11.97 | 12.00 | 3,145,928 | -0.17(-1.40%) |
Aug 11, 2023 | 12.11 | 12.37 | 12.10 | 12.17 | 4,505,930 | -0.05(-0.41%) |
Aug 10, 2023 | 12.30 | 12.43 | 12.10 | 12.22 | 5,102,751 | -0.05(-0.41%) |
Aug 09, 2023 | 12.45 | 12.60 | 12.18 | 12.27 | 5,758,757 | -0.19(-1.52%) |
Aug 08, 2023 | 12.15 | 12.52 | 11.87 | 12.46 | 7,091,955 | +0.34(+2.81%) |
Aug 07, 2023 | 12.20 | 12.71 | 12.01 | 12.12 | 10,822,044 | +0.47(+4.03%) |
Aug 04, 2023 | 11.70 | 11.83 | 11.60 | 11.65 | 10,947,149 | -0.06(-0.51%) |
Aug 03, 2023 | 11.68 | 11.82 | 11.48 | 11.71 | 9,227,203 | -0.02(-0.17%) |
Aug 02, 2023 | 11.82 | 11.99 | 11.68 | 11.73 | 11,027,548 | -0.24(-2.01%) |
Aug 01, 2023 | 11.97 | 12.10 | 11.74 | 11.97 | 3,578,980 | -0.10(-0.83%) |
Jul 31, 2023 | 12.07 | 12.16 | 11.99 | 12.07 | 3,767,536 | +0.08(+0.67%) |
Jul 28, 2023 | 12.45 | 12.53 | 11.96 | 11.99 | 5,630,029 | -0.14(-1.15%) |
Jul 27, 2023 | 12.28 | 12.37 | 12.10 | 12.13 | 4,979,606 | -0.05(-0.41%) |
Jul 26, 2023 | 11.82 | 12.22 | 11.81 | 12.18 | 6,457,892 | +0.43(+3.66%) |
Jul 25, 2023 | 12.01 | 12.30 | 11.72 | 11.75 | 9,334,304 | -0.30(-2.49%) |
Jul 24, 2023 | 12.01 | 12.33 | 11.92 | 12.05 | 6,866,086 | +0.03(+0.25%) |
Jul 21, 2023 | 11.50 | 12.21 | 11.46 | 12.02 | 8,894,529 | +0.45(+3.89%) |
Jul 20, 2023 | 11.77 | 11.85 | 11.54 | 11.57 | 5,145,300 | -0.25(-2.12%) |
Jul 19, 2023 | 11.70 | 12.00 | 11.67 | 11.82 | 5,653,007 | +0.17(+1.46%) |
Jul 18, 2023 | 11.74 | 11.79 | 11.43 | 11.65 | 6,210,455 | +0.13(+1.13%) |
Jul 17, 2023 | 11.75 | 11.83 | 11.43 | 11.52 | 9,787,569 | -0.32(-2.70%) |
Jul 14, 2023 | 11.41 | 11.92 | 11.09 | 11.84 | 20,846,604 | +1.24(+11.70%) |
Jul 13, 2023 | 10.47 | 10.66 | 10.34 | 10.60 | 3,961,917 | +0.28(+2.71%) |
Jul 12, 2023 | 10.74 | 10.74 | 10.30 | 10.32 | 5,402,837 | -0.18(-1.71%) |
Jul 11, 2023 | 10.30 | 10.68 | 10.19 | 10.50 | 5,275,220 | +0.35(+3.45%) |
Jul 10, 2023 | 10.06 | 10.25 | 10.01 | 10.15 | 5,553,176 | +0.11(+1.10%) |
Jul 07, 2023 | 9.890 | 10.21 | 9.890 | 10.04 | 5,612,922 | +0.23(+2.34%) |
Jul 06, 2023 | 9.700 | 9.870 | 9.570 | 9.810 | 4,637,836 | -0.09(-0.91%) |
Jul 05, 2023 | 9.930 | 10.02 | 9.795 | 9.900 | 4,947,091 | -0.13(-1.30%) |
Jul 03, 2023 | 10.03 | 10.17 | 9.900 | 10.03 | 2,310,965 | -0.03(-0.30%) |
Jun 30, 2023 | 10.14 | 10.17 | 9.970 | 10.06 | 3,329,027 | +0.02(+0.20%) |
Jun 29, 2023 | 9.970 | 10.19 | 9.900 | 10.04 | 3,593,876 | +0.08(+0.80%) |
Jun 28, 2023 | 10.21 | 10.23 | 9.950 | 9.960 | 3,892,018 | -0.25(-2.45%) |
Jun 27, 2023 | 9.880 | 10.22 | 9.760 | 10.21 | 5,883,167 | +0.33(+3.34%) |
Jun 26, 2023 | 9.840 | 9.950 | 9.750 | 9.880 | 4,327,612 | +0.06(+0.61%) |
Jun 23, 2023 | 9.820 | 10.02 | 9.775 | 9.820 | 9,335,480 | -0.17(-1.70%) |
Jun 22, 2023 | 9.990 | 10.05 | 9.770 | 9.990 | 3,472,491 | +0.00(+0.00%) |
Jun 21, 2023 | 10.15 | 10.24 | 9.980 | 9.990 | 3,620,890 | -0.24(-2.35%) |
Jun 20, 2023 | 10.14 | 10.30 | 9.940 | 10.23 | 6,181,917 | -0.14(-1.35%) |
Jun 16, 2023 | 10.21 | 10.41 | 10.13 | 10.37 | 10,444,378 | +0.16(+1.57%) |
Jun 15, 2023 | 9.710 | 10.27 | 9.610 | 10.21 | 12,177,713 | +0.36(+3.65%) |
Jun 14, 2023 | 10.13 | 10.21 | 9.770 | 9.850 | 6,064,455 | -0.25(-2.48%) |
Jun 13, 2023 | 9.450 | 10.27 | 9.390 | 10.10 | 10,022,693 | +0.74(+7.91%) |
Jun 12, 2023 | 9.060 | 9.415 | 9.050 | 9.360 | 4,905,025 | +0.30(+3.31%) |
Jun 09, 2023 | 9.350 | 9.350 | 9.045 | 9.060 | 3,547,588 | -0.29(-3.10%) |
Jun 08, 2023 | 9.340 | 9.415 | 9.195 | 9.350 | 5,363,218 | -0.03(-0.32%) |
Jun 07, 2023 | 9.350 | 9.450 | 9.165 | 9.380 | 4,511,391 | +0.18(+1.96%) |
Jun 06, 2023 | 9.080 | 9.265 | 9.020 | 9.200 | 4,357,007 | +0.09(+0.99%) |
Jun 05, 2023 | 9.150 | 9.300 | 8.880 | 9.110 | 5,980,134 | -0.11(-1.19%) |
Jun 02, 2023 | 8.830 | 9.225 | 8.750 | 9.220 | 9,419,940 | +0.62(+7.21%) |
Jun 01, 2023 | 8.230 | 8.650 | 8.100 | 8.600 | 8,189,343 | +0.45(+5.52%) |
May 31, 2023 | 8.030 | 8.315 | 7.880 | 8.150 | 48,346,448 | +0.07(+0.87%) |
May 30, 2023 | 8.360 | 8.420 | 8.050 | 8.080 | 8,489,822 | -0.24(-2.88%) |
May 26, 2023 | 8.270 | 8.420 | 8.160 | 8.320 | 6,541,493 | +0.08(+0.97%) |
May 25, 2023 | 8.320 | 8.355 | 7.900 | 8.240 | 11,057,962 | -0.16(-1.90%) |
May 24, 2023 | 8.520 | 8.580 | 8.280 | 8.400 | 7,207,808 | -0.22(-2.55%) |
May 23, 2023 | 8.890 | 8.960 | 8.580 | 8.620 | 6,414,166 | -0.28(-3.15%) |
May 22, 2023 | 8.580 | 8.930 | 8.530 | 8.900 | 6,237,545 | +0.39(+4.58%) |
May 19, 2023 | 8.800 | 8.800 | 8.510 | 8.510 | 7,095,733 | -0.19(-2.18%) |
May 18, 2023 | 8.530 | 8.720 | 8.475 | 8.700 | 5,119,263 | +0.05(+0.58%) |
May 17, 2023 | 8.570 | 8.800 | 8.540 | 8.650 | 4,653,113 | +0.11(+1.29%) |
May 16, 2023 | 8.780 | 8.800 | 8.500 | 8.540 | 5,833,019 | -0.36(-4.04%) |
May 15, 2023 | 8.590 | 8.910 | 8.520 | 8.900 | 7,118,729 | +0.33(+3.85%) |
May 12, 2023 | 8.770 | 8.780 | 8.500 | 8.570 | 11,327,159 | -0.22(-2.50%) |
May 11, 2023 | 8.940 | 8.965 | 8.760 | 8.790 | 6,414,404 | -0.21(-2.33%) |
May 10, 2023 | 9.440 | 9.555 | 8.960 | 9.000 | 6,485,164 | -0.31(-3.33%) |
May 09, 2023 | 9.520 | 9.590 | 8.990 | 9.310 | 7,778,502 | -0.05(-0.53%) |
May 08, 2023 | 9.400 | 9.460 | 9.215 | 9.360 | 5,432,601 | +0.05(+0.54%) |
May 05, 2023 | 9.090 | 9.395 | 9.030 | 9.310 | 4,286,829 | +0.37(+4.14%) |
May 04, 2023 | 9.050 | 9.110 | 8.770 | 8.940 | 4,942,834 | -0.20(-2.19%) |
May 03, 2023 | 9.180 | 9.430 | 9.105 | 9.140 | 9,059,471 | +0.07(+0.77%) |
May 02, 2023 | 9.580 | 9.590 | 8.890 | 9.070 | 9,290,420 | -0.53(-5.52%) |
May 01, 2023 | 9.420 | 9.650 | 9.375 | 9.600 | 4,369,751 | +0.13(+1.37%) |
Apr 28, 2023 | 9.230 | 9.525 | 9.210 | 9.470 | 6,626,781 | +0.15(+1.61%) |
Apr 27, 2023 | 9.350 | 9.460 | 9.255 | 9.320 | 4,218,827 | +0.07(+0.76%) |
Apr 26, 2023 | 9.320 | 9.405 | 9.180 | 9.250 | 4,367,141 | -0.08(-0.86%) |
Apr 25, 2023 | 9.990 | 10.00 | 9.330 | 9.330 | 6,280,405 | -0.84(-8.26%) |
Apr 24, 2023 | 9.980 | 10.18 | 9.885 | 10.17 | 6,060,163 | +0.19(+1.90%) |
Apr 21, 2023 | 9.860 | 10.02 | 9.760 | 9.980 | 6,897,027 | +0.25(+2.57%) |
Apr 20, 2023 | 9.780 | 9.810 | 9.420 | 9.730 | 9,002,890 | +0.27(+2.85%) |
Apr 19, 2023 | 9.240 | 9.470 | 9.210 | 9.460 | 5,467,891 | +0.13(+1.39%) |
Apr 18, 2023 | 9.560 | 9.580 | 9.230 | 9.330 | 4,531,737 | -0.22(-2.30%) |
Apr 17, 2023 | 9.290 | 9.625 | 9.250 | 9.550 | 5,392,036 | +0.27(+2.91%) |
Apr 14, 2023 | 9.620 | 9.690 | 9.160 | 9.280 | 7,961,634 | -0.29(-3.03%) |
Apr 13, 2023 | 9.270 | 9.660 | 9.250 | 9.570 | 11,258,205 | +0.35(+3.80%) |
Apr 12, 2023 | 9.560 | 9.625 | 9.205 | 9.220 | 7,023,239 | -0.20(-2.12%) |
Apr 11, 2023 | 9.250 | 9.520 | 9.180 | 9.420 | 6,369,570 | +0.27(+2.95%) |
Apr 10, 2023 | 9.010 | 9.170 | 8.930 | 9.150 | 4,960,387 | +0.03(+0.33%) |
Apr 06, 2023 | 8.890 | 9.185 | 8.770 | 9.120 | 6,622,500 | +0.32(+3.64%) |
Apr 05, 2023 | 8.840 | 8.930 | 8.670 | 8.800 | 14,126,522 | -0.11(-1.23%) |
Apr 04, 2023 | 9.350 | 9.380 | 8.885 | 8.910 | 6,761,413 | -0.34(-3.68%) |
Apr 03, 2023 | 9.490 | 9.520 | 9.125 | 9.250 | 8,499,458 | -0.15(-1.60%) |
Mar 31, 2023 | 9.110 | 9.555 | 9.102 | 9.400 | 8,422,992 | +0.31(+3.41%) |
Mar 30, 2023 | 9.230 | 9.360 | 9.060 | 9.090 | 6,635,456 | -0.03(-0.33%) |
Mar 29, 2023 | 9.090 | 9.190 | 8.910 | 9.120 | 7,739,721 | +0.19(+2.13%) |
Mar 28, 2023 | 9.030 | 9.120 | 8.900 | 8.930 | 6,669,732 | -0.16(-1.76%) |
Mar 27, 2023 | 8.940 | 9.200 | 8.860 | 9.090 | 6,640,928 | +0.27(+3.06%) |
Mar 24, 2023 | 8.690 | 8.970 | 8.680 | 8.820 | 12,751,738 | +0.03(+0.34%) |
Mar 23, 2023 | 9.160 | 9.250 | 8.780 | 8.790 | 8,104,861 | -0.29(-3.19%) |
Mar 22, 2023 | 9.430 | 9.480 | 9.070 | 9.080 | 7,774,398 | -0.39(-4.12%) |
Mar 21, 2023 | 9.540 | 9.615 | 9.430 | 9.470 | 7,629,351 | +0.15(+1.61%) |
Mar 20, 2023 | 9.280 | 9.570 | 9.225 | 9.320 | 14,826,765 | +0.02(+0.22%) |
Mar 17, 2023 | 9.550 | 9.550 | 9.240 | 9.300 | 23,999,958 | -0.34(-3.53%) |
Mar 16, 2023 | 9.380 | 9.680 | 9.280 | 9.640 | 7,933,859 | +0.19(+2.01%) |
Mar 15, 2023 | 9.190 | 9.535 | 9.025 | 9.450 | 12,308,626 | +0.05(+0.53%) |
Mar 14, 2023 | 9.670 | 9.730 | 9.345 | 9.400 | 13,198,148 | +0.11(+1.18%) |
Mar 13, 2023 | 9.340 | 9.640 | 9.270 | 9.290 | 9,071,781 | -0.28(-2.93%) |
Mar 10, 2023 | 10.00 | 10.05 | 9.400 | 9.570 | 12,196,054 | -0.54(-5.34%) |
Mar 09, 2023 | 10.64 | 10.70 | 10.10 | 10.11 | 6,135,386 | -0.53(-4.98%) |
Mar 08, 2023 | 10.74 | 10.80 | 10.62 | 10.64 | 4,407,759 | +0.02(+0.19%) |
Mar 07, 2023 | 10.83 | 10.85 | 10.54 | 10.62 | 6,859,983 | -0.22(-2.03%) |
Mar 06, 2023 | 11.06 | 11.15 | 10.76 | 10.84 | 5,582,373 | -0.26(-2.34%) |
Mar 03, 2023 | 11.03 | 11.20 | 11.01 | 11.10 | 5,052,957 | +0.09(+0.82%) |
Mar 02, 2023 | 11.18 | 11.18 | 10.87 | 11.01 | 9,664,210 | -0.25(-2.22%) |
Mar 01, 2023 | 11.45 | 11.64 | 11.26 | 11.26 | 5,660,538 | -0.21(-1.83%) |
Feb 28, 2023 | 11.55 | 11.72 | 11.45 | 11.47 | 8,618,786 | -0.12(-1.04%) |
Feb 27, 2023 | 11.79 | 11.82 | 11.53 | 11.59 | 6,029,866 | -0.09(-0.77%) |
Feb 24, 2023 | 11.82 | 11.89 | 11.60 | 11.68 | 6,277,339 | -0.38(-3.15%) |
Feb 23, 2023 | 12.35 | 12.35 | 11.92 | 12.06 | 4,248,020 | -0.17(-1.39%) |
Feb 22, 2023 | 11.64 | 12.41 | 11.64 | 12.23 | 9,346,955 | +0.61(+5.25%) |
Feb 21, 2023 | 12.50 | 12.77 | 11.48 | 11.62 | 17,467,546 | -1.51(-11.50%) |
Feb 17, 2023 | 13.16 | 13.27 | 12.77 | 13.13 | 8,483,193 | -0.12(-0.91%) |
Feb 16, 2023 | 13.17 | 13.49 | 13.06 | 13.25 | 5,192,760 | -0.15(-1.12%) |
Feb 15, 2023 | 12.80 | 13.42 | 12.77 | 13.40 | 4,616,703 | +0.51(+3.96%) |
Feb 14, 2023 | 13.01 | 13.20 | 12.73 | 12.89 | 5,842,047 | -0.15(-1.15%) |
Feb 13, 2023 | 12.83 | 13.08 | 12.78 | 13.04 | 3,739,808 | +0.15(+1.16%) |
Feb 10, 2023 | 13.06 | 13.20 | 12.81 | 12.89 | 4,063,569 | -0.31(-2.35%) |
Feb 09, 2023 | 13.44 | 13.64 | 13.13 | 13.20 | 8,205,401 | -0.14(-1.05%) |
Feb 08, 2023 | 13.79 | 13.79 | 13.28 | 13.34 | 5,100,709 | -0.59(-4.24%) |
Feb 07, 2023 | 13.72 | 14.07 | 13.62 | 13.93 | 3,678,913 | +0.14(+1.02%) |
Feb 06, 2023 | 13.73 | 13.88 | 13.54 | 13.79 | 5,474,488 | -0.08(-0.58%) |
Feb 03, 2023 | 14.28 | 14.35 | 13.87 | 13.87 | 5,155,530 | -0.71(-4.87%) |
Feb 02, 2023 | 14.34 | 14.69 | 14.17 | 14.58 | 8,307,453 | +0.52(+3.70%) |