Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.16 | 16.45 | 16.06 | 16.40 | 339,921 | +0.19(+1.19%) |
Nov 29, 2023 | 16.29 | 16.31 | 16.10 | 16.20 | 155,412 | +0.06(+0.36%) |
Nov 28, 2023 | 16.76 | 16.85 | 16.09 | 16.15 | 168,363 | -0.62(-3.69%) |
Nov 27, 2023 | 16.22 | 16.77 | 16.22 | 16.76 | 239,592 | +0.50(+3.09%) |
Nov 24, 2023 | 16.07 | 16.27 | 15.99 | 16.26 | 170,756 | +0.28(+1.75%) |
Nov 22, 2023 | 16.04 | 16.10 | 15.90 | 15.98 | 311,764 | +0.03(+0.18%) |
Nov 21, 2023 | 16.16 | 16.16 | 15.93 | 15.95 | 256,542 | -0.14(-0.84%) |
Nov 20, 2023 | 16.09 | 16.10 | 15.80 | 16.09 | 135,942 | +0.05(+0.30%) |
Nov 17, 2023 | 16.15 | 16.24 | 15.97 | 16.04 | 167,975 | +0.03(+0.18%) |
Nov 16, 2023 | 15.76 | 16.36 | 15.74 | 16.01 | 322,434 | +0.34(+2.16%) |
Nov 15, 2023 | 15.64 | 15.86 | 15.58 | 15.67 | 253,610 | -0.01(-0.06%) |
Nov 14, 2023 | 15.86 | 15.86 | 15.45 | 15.68 | 172,506 | +0.20(+1.31%) |
Nov 13, 2023 | 15.74 | 15.81 | 15.44 | 15.48 | 122,289 | -0.29(-1.84%) |
Nov 10, 2023 | 15.56 | 15.92 | 15.56 | 15.77 | 187,524 | +0.19(+1.24%) |
Nov 09, 2023 | 16.08 | 16.18 | 15.54 | 15.58 | 172,963 | -0.54(-3.36%) |
Nov 08, 2023 | 15.77 | 16.22 | 15.77 | 16.12 | 218,673 | +0.33(+2.08%) |
Nov 07, 2023 | 15.28 | 15.88 | 15.25 | 15.79 | 251,911 | +0.48(+3.16%) |
Nov 06, 2023 | 15.50 | 15.51 | 15.29 | 15.30 | 226,857 | -0.31(-1.98%) |
Nov 03, 2023 | 15.53 | 15.80 | 15.36 | 15.61 | 216,991 | +0.12(+0.75%) |
Nov 02, 2023 | 15.65 | 15.81 | 15.30 | 15.50 | 196,472 | -0.15(-0.99%) |
Nov 01, 2023 | 15.19 | 15.75 | 15.06 | 15.65 | 230,464 | +0.51(+3.38%) |
Oct 31, 2023 | 14.87 | 15.28 | 14.87 | 15.14 | 302,297 | +0.29(+1.95%) |
Oct 30, 2023 | 14.27 | 14.95 | 13.92 | 14.85 | 304,503 | +1.22(+8.94%) |
Oct 27, 2023 | 13.83 | 13.88 | 13.39 | 13.63 | 412,217 | -0.39(-2.76%) |
Oct 26, 2023 | 13.87 | 14.03 | 13.73 | 14.02 | 198,255 | +0.29(+2.11%) |
Oct 25, 2023 | 13.70 | 13.98 | 13.70 | 13.73 | 261,595 | +0.10(+0.71%) |
Oct 24, 2023 | 13.55 | 13.78 | 13.50 | 13.63 | 296,027 | +0.19(+1.44%) |
Oct 23, 2023 | 13.15 | 13.50 | 13.11 | 13.44 | 178,626 | +0.23(+1.76%) |
Oct 20, 2023 | 13.36 | 13.38 | 13.14 | 13.21 | 261,997 | -0.12(-0.87%) |
Oct 19, 2023 | 13.35 | 13.41 | 13.11 | 13.32 | 284,298 | -0.10(-0.72%) |
Oct 18, 2023 | 13.69 | 13.69 | 13.36 | 13.42 | 197,588 | -0.36(-2.60%) |
Oct 17, 2023 | 13.37 | 13.83 | 13.37 | 13.78 | 321,773 | +0.36(+2.67%) |
Oct 16, 2023 | 13.32 | 13.49 | 13.25 | 13.42 | 148,427 | +0.15(+1.17%) |
Oct 13, 2023 | 13.56 | 13.64 | 13.07 | 13.26 | 144,539 | -0.21(-1.58%) |
Oct 12, 2023 | 13.31 | 13.50 | 13.24 | 13.48 | 160,786 | +0.06(+0.43%) |
Oct 11, 2023 | 13.13 | 13.51 | 13.13 | 13.42 | 244,975 | +0.38(+2.89%) |
Oct 10, 2023 | 13.16 | 13.28 | 13.00 | 13.04 | 389,245 | -0.10(-0.74%) |
Oct 09, 2023 | 12.98 | 13.38 | 12.84 | 13.14 | 244,583 | +0.03(+0.22%) |
Oct 06, 2023 | 12.96 | 13.14 | 12.67 | 13.11 | 360,483 | +0.08(+0.59%) |
Oct 05, 2023 | 13.20 | 13.37 | 13.03 | 13.03 | 229,979 | -0.20(-1.53%) |
Oct 04, 2023 | 13.27 | 13.41 | 13.11 | 13.24 | 167,521 | -0.03(-0.22%) |
Oct 03, 2023 | 13.18 | 13.32 | 13.13 | 13.26 | 248,092 | +0.07(+0.51%) |
Oct 02, 2023 | 13.49 | 13.49 | 13.11 | 13.20 | 270,977 | -0.36(-2.64%) |
Sep 29, 2023 | 13.35 | 13.56 | 13.15 | 13.55 | 446,444 | +0.26(+1.96%) |
Sep 28, 2023 | 13.37 | 13.60 | 13.15 | 13.29 | 293,793 | -0.04(-0.29%) |
Sep 27, 2023 | 13.31 | 13.47 | 13.03 | 13.33 | 349,162 | +0.09(+0.66%) |
Sep 26, 2023 | 13.08 | 13.42 | 12.97 | 13.25 | 630,519 | +0.16(+1.26%) |
Sep 25, 2023 | 12.85 | 13.09 | 12.94 | 13.08 | 239,619 | +0.14(+1.05%) |
Sep 22, 2023 | 12.73 | 12.99 | 12.70 | 12.95 | 335,642 | +0.26(+2.06%) |
Sep 21, 2023 | 12.43 | 12.83 | 12.43 | 12.68 | 509,720 | +0.20(+1.63%) |
Sep 20, 2023 | 12.92 | 13.00 | 12.45 | 12.48 | 289,586 | -0.35(-2.71%) |
Sep 19, 2023 | 12.73 | 12.96 | 12.62 | 12.83 | 310,835 | +0.11(+0.84%) |
Sep 18, 2023 | 12.70 | 12.99 | 12.45 | 12.72 | 571,407 | +0.19(+1.54%) |
Sep 15, 2023 | 12.65 | 12.81 | 12.38 | 12.53 | 7,080,842 | -0.28(-2.19%) |
Sep 14, 2023 | 12.77 | 13.16 | 12.41 | 12.81 | 749,720 | +0.16(+1.30%) |
Sep 13, 2023 | 12.32 | 12.71 | 12.10 | 12.65 | 523,558 | +0.34(+2.75%) |
Sep 12, 2023 | 12.06 | 12.49 | 12.02 | 12.31 | 864,330 | +0.11(+0.87%) |
Sep 11, 2023 | 12.03 | 12.26 | 11.78 | 12.20 | 523,336 | +0.21(+1.77%) |
Sep 08, 2023 | 11.69 | 12.33 | 11.47 | 11.99 | 798,557 | +0.30(+2.56%) |
Sep 07, 2023 | 11.63 | 11.95 | 11.52 | 11.69 | 599,251 | +0.06(+0.50%) |
Sep 06, 2023 | 11.99 | 12.07 | 11.40 | 11.63 | 709,408 | -0.33(-2.75%) |
Sep 05, 2023 | 11.54 | 12.00 | 10.78 | 11.96 | 1,558,842 | -0.35(-2.83%) |
Sep 01, 2023 | 12.38 | 12.55 | 12.24 | 12.31 | 205,996 | +0.07(+0.55%) |
Aug 31, 2023 | 12.57 | 12.81 | 12.22 | 12.24 | 220,618 | -0.42(-3.29%) |
Aug 30, 2023 | 12.23 | 13.07 | 12.23 | 12.66 | 384,034 | +0.32(+2.59%) |
Aug 29, 2023 | 11.86 | 12.42 | 11.86 | 12.34 | 323,058 | +0.52(+4.42%) |
Aug 28, 2023 | 12.50 | 12.56 | 11.61 | 11.81 | 374,736 | -0.61(-4.90%) |
Aug 25, 2023 | 12.91 | 13.04 | 12.40 | 12.42 | 186,163 | -0.40(-3.09%) |
Aug 24, 2023 | 12.94 | 13.20 | 12.70 | 12.82 | 167,593 | -0.27(-2.07%) |
Aug 23, 2023 | 12.99 | 13.29 | 12.99 | 13.09 | 200,539 | +0.15(+1.12%) |
Aug 22, 2023 | 13.08 | 13.26 | 12.94 | 12.95 | 179,614 | -0.07(-0.52%) |
Aug 21, 2023 | 13.27 | 13.44 | 12.94 | 13.01 | 237,944 | -0.18(-1.39%) |
Aug 18, 2023 | 13.17 | 13.53 | 13.17 | 13.20 | 200,961 | -0.05(-0.36%) |
Aug 17, 2023 | 13.55 | 13.66 | 13.22 | 13.25 | 145,913 | -0.21(-1.58%) |
Aug 16, 2023 | 13.59 | 13.87 | 13.42 | 13.46 | 179,610 | -0.14(-1.00%) |
Aug 15, 2023 | 13.47 | 13.72 | 13.37 | 13.59 | 184,571 | +0.00(+0.00%) |
Aug 14, 2023 | 13.66 | 13.81 | 13.40 | 13.59 | 207,640 | -0.10(-0.71%) |
Aug 11, 2023 | 13.44 | 14.05 | 13.38 | 13.69 | 226,613 | +0.24(+1.80%) |
Aug 10, 2023 | 13.91 | 14.12 | 13.43 | 13.45 | 286,285 | -0.39(-2.80%) |
Aug 09, 2023 | 13.88 | 14.37 | 13.74 | 13.83 | 336,154 | -0.18(-1.31%) |
Aug 08, 2023 | 14.10 | 14.37 | 13.93 | 14.02 | 283,928 | -0.09(-0.62%) |
Aug 07, 2023 | 13.95 | 14.26 | 13.90 | 14.11 | 225,318 | +0.24(+1.74%) |
Aug 04, 2023 | 14.41 | 14.49 | 13.85 | 13.86 | 218,983 | -0.43(-2.98%) |
Aug 03, 2023 | 14.21 | 14.60 | 14.21 | 14.29 | 163,238 | -0.01(-0.07%) |
Aug 02, 2023 | 14.47 | 14.73 | 14.27 | 14.30 | 159,124 | -0.38(-2.61%) |
Aug 01, 2023 | 14.73 | 14.82 | 14.20 | 14.68 | 185,477 | -0.17(-1.16%) |
Jul 31, 2023 | 14.35 | 14.86 | 14.21 | 14.85 | 276,127 | +0.53(+3.67%) |
Jul 28, 2023 | 15.87 | 16.26 | 14.25 | 14.33 | 318,236 | -1.10(-7.13%) |
Jul 27, 2023 | 15.06 | 15.50 | 15.01 | 15.43 | 237,892 | +0.32(+2.09%) |
Jul 26, 2023 | 15.04 | 15.32 | 14.90 | 15.11 | 113,369 | +0.11(+0.70%) |
Jul 25, 2023 | 15.04 | 15.20 | 14.94 | 15.01 | 94,037 | -0.05(-0.32%) |
Jul 24, 2023 | 15.04 | 15.23 | 14.83 | 15.05 | 87,974 | +0.14(+0.96%) |
Jul 21, 2023 | 15.24 | 15.30 | 14.83 | 14.91 | 118,043 | -0.17(-1.14%) |
Jul 20, 2023 | 14.71 | 15.12 | 14.52 | 15.08 | 132,096 | +0.42(+2.87%) |
Jul 19, 2023 | 14.91 | 15.03 | 14.64 | 14.66 | 148,275 | -0.25(-1.67%) |
Jul 18, 2023 | 14.77 | 14.93 | 14.64 | 14.91 | 191,594 | +0.12(+0.84%) |
Jul 17, 2023 | 14.60 | 14.84 | 14.60 | 14.79 | 86,613 | +0.28(+1.91%) |
Jul 14, 2023 | 14.70 | 14.70 | 14.14 | 14.51 | 109,851 | -0.23(-1.56%) |
Jul 13, 2023 | 14.61 | 14.80 | 14.45 | 14.74 | 168,355 | +0.16(+1.12%) |
Jul 12, 2023 | 14.51 | 14.88 | 14.50 | 14.58 | 191,083 | +0.20(+1.40%) |
Jul 11, 2023 | 14.05 | 14.44 | 14.05 | 14.38 | 159,829 | +0.34(+2.45%) |
Jul 10, 2023 | 13.72 | 14.10 | 13.70 | 14.03 | 164,442 | +0.27(+1.95%) |
Jul 07, 2023 | 13.86 | 14.03 | 13.73 | 13.76 | 201,483 | -0.11(-0.76%) |
Jul 06, 2023 | 14.11 | 14.20 | 13.80 | 13.87 | 133,331 | -0.43(-3.01%) |
Jul 05, 2023 | 14.75 | 14.75 | 13.98 | 14.30 | 290,568 | -0.72(-4.78%) |
Jul 03, 2023 | 14.68 | 15.19 | 14.65 | 15.02 | 88,037 | +0.26(+1.75%) |
Jun 30, 2023 | 14.88 | 14.91 | 14.61 | 14.76 | 252,385 | -0.03(-0.19%) |
Jun 29, 2023 | 14.56 | 14.96 | 14.56 | 14.79 | 148,391 | +0.25(+1.71%) |
Jun 28, 2023 | 14.60 | 14.60 | 14.20 | 14.54 | 153,029 | -0.11(-0.72%) |
Jun 27, 2023 | 14.76 | 14.96 | 14.62 | 14.64 | 104,232 | -0.09(-0.58%) |
Jun 26, 2023 | 14.86 | 15.11 | 14.70 | 14.73 | 114,076 | -0.18(-1.22%) |
Jun 23, 2023 | 15.21 | 15.39 | 14.80 | 14.91 | 277,870 | -0.49(-3.17%) |
Jun 22, 2023 | 15.49 | 15.56 | 15.28 | 15.40 | 101,854 | -0.14(-0.92%) |
Jun 21, 2023 | 15.67 | 15.83 | 15.50 | 15.54 | 112,210 | -0.18(-1.16%) |
Jun 20, 2023 | 15.83 | 15.88 | 15.47 | 15.72 | 114,718 | -0.10(-0.60%) |
Jun 16, 2023 | 15.94 | 16.15 | 15.38 | 15.82 | 694,524 | +0.13(+0.85%) |
Jun 15, 2023 | 15.84 | 15.92 | 15.57 | 15.69 | 119,431 | -0.22(-1.38%) |
Jun 14, 2023 | 15.94 | 16.26 | 15.89 | 15.91 | 162,266 | -0.03(-0.18%) |
Jun 13, 2023 | 15.79 | 16.84 | 15.78 | 15.93 | 252,459 | +0.58(+3.80%) |
Jun 12, 2023 | 15.20 | 15.58 | 15.10 | 15.35 | 129,762 | +0.16(+1.07%) |
Jun 09, 2023 | 15.45 | 15.50 | 15.11 | 15.19 | 105,222 | -0.33(-2.16%) |
Jun 08, 2023 | 15.59 | 15.70 | 15.38 | 15.52 | 128,419 | -0.14(-0.92%) |
Jun 07, 2023 | 15.23 | 15.74 | 15.17 | 15.67 | 187,254 | +0.48(+3.15%) |
Jun 06, 2023 | 14.61 | 15.30 | 14.55 | 15.19 | 176,301 | +0.58(+3.99%) |
Jun 05, 2023 | 14.65 | 14.68 | 14.00 | 14.61 | 170,951 | -0.22(-1.48%) |
Jun 02, 2023 | 14.29 | 14.90 | 14.29 | 14.82 | 196,441 | +0.70(+4.94%) |
Jun 01, 2023 | 13.73 | 14.38 | 13.68 | 14.13 | 254,516 | +0.40(+2.93%) |
May 31, 2023 | 13.72 | 13.85 | 13.62 | 13.72 | 321,694 | -0.04(-0.28%) |
May 30, 2023 | 14.38 | 14.38 | 13.70 | 13.76 | 219,525 | -0.63(-4.39%) |
May 26, 2023 | 14.28 | 14.59 | 14.16 | 14.39 | 200,412 | +0.08(+0.53%) |
May 25, 2023 | 14.35 | 14.50 | 14.09 | 14.32 | 229,386 | -0.18(-1.25%) |
May 24, 2023 | 14.61 | 14.66 | 14.38 | 14.50 | 121,647 | -0.12(-0.85%) |
May 23, 2023 | 14.75 | 14.87 | 14.53 | 14.62 | 185,448 | -0.09(-0.59%) |
May 22, 2023 | 15.10 | 15.21 | 14.69 | 14.71 | 186,595 | -0.35(-2.35%) |
May 19, 2023 | 15.27 | 15.41 | 15.02 | 15.06 | 178,274 | -0.01(-0.06%) |
May 18, 2023 | 15.16 | 15.33 | 15.03 | 15.07 | 351,060 | -0.09(-0.57%) |
May 17, 2023 | 15.11 | 15.35 | 15.00 | 15.16 | 338,167 | +0.16(+1.08%) |
May 16, 2023 | 14.79 | 15.21 | 14.72 | 15.00 | 192,356 | +0.19(+1.29%) |
May 15, 2023 | 14.93 | 14.99 | 14.57 | 14.81 | 182,229 | -0.09(-0.58%) |
May 12, 2023 | 15.11 | 15.11 | 14.76 | 14.89 | 131,232 | -0.19(-1.27%) |
May 11, 2023 | 15.04 | 15.17 | 14.81 | 15.08 | 149,323 | -0.08(-0.50%) |
May 10, 2023 | 14.97 | 15.29 | 14.77 | 15.16 | 179,360 | +0.33(+2.23%) |
May 09, 2023 | 14.92 | 15.18 | 14.80 | 14.83 | 192,462 | -0.18(-1.20%) |
May 08, 2023 | 14.88 | 15.13 | 14.50 | 15.01 | 260,976 | +0.26(+1.73%) |
May 05, 2023 | 15.02 | 15.23 | 14.74 | 14.75 | 199,637 | -0.02(-0.13%) |
May 04, 2023 | 15.10 | 15.17 | 14.77 | 14.77 | 354,730 | -0.45(-2.99%) |
May 03, 2023 | 15.34 | 15.63 | 15.17 | 15.23 | 261,389 | -0.06(-0.37%) |
May 02, 2023 | 16.27 | 16.45 | 15.04 | 15.28 | 358,385 | -1.02(-6.27%) |
May 01, 2023 | 15.29 | 16.76 | 15.20 | 16.31 | 479,402 | +1.70(+11.67%) |
Apr 28, 2023 | 18.01 | 18.26 | 14.22 | 14.60 | 723,886 | -3.16(-17.80%) |
Apr 27, 2023 | 17.74 | 17.93 | 17.39 | 17.76 | 224,740 | +0.17(+0.97%) |
Apr 26, 2023 | 17.80 | 17.96 | 17.40 | 17.59 | 198,508 | -0.28(-1.59%) |
Apr 25, 2023 | 18.02 | 18.21 | 17.78 | 17.88 | 237,996 | -0.46(-2.53%) |
Apr 24, 2023 | 18.75 | 19.08 | 18.33 | 18.34 | 241,717 | -0.40(-2.12%) |
Apr 21, 2023 | 18.40 | 18.77 | 18.24 | 18.74 | 297,484 | +0.32(+1.75%) |
Apr 20, 2023 | 18.13 | 18.43 | 18.02 | 18.42 | 322,000 | +0.28(+1.57%) |
Apr 19, 2023 | 18.36 | 18.51 | 18.04 | 18.13 | 458,552 | -0.16(-0.88%) |
Apr 18, 2023 | 17.57 | 18.54 | 17.57 | 18.29 | 648,570 | +0.73(+4.15%) |
Apr 17, 2023 | 17.25 | 17.59 | 17.00 | 17.56 | 287,676 | +0.30(+1.76%) |
Apr 14, 2023 | 17.62 | 17.71 | 17.14 | 17.26 | 163,264 | -0.22(-1.25%) |
Apr 13, 2023 | 17.38 | 17.73 | 17.21 | 17.48 | 255,338 | -0.04(-0.22%) |
Apr 12, 2023 | 17.59 | 17.67 | 17.30 | 17.52 | 130,682 | +0.09(+0.54%) |
Apr 11, 2023 | 17.36 | 17.68 | 17.15 | 17.42 | 196,568 | +0.14(+0.82%) |
Apr 10, 2023 | 16.67 | 17.33 | 16.55 | 17.28 | 366,846 | +0.62(+3.69%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.67 | 159,867 | -0.45(-2.65%) |
Apr 05, 2023 | 17.19 | 17.33 | 17.04 | 17.12 | 181,733 | -0.26(-1.47%) |
Apr 04, 2023 | 17.94 | 17.94 | 16.85 | 17.38 | 234,496 | -0.08(-0.43%) |
Apr 03, 2023 | 17.19 | 17.45 | 16.84 | 17.45 | 434,329 | +0.20(+1.15%) |
Mar 31, 2023 | 17.39 | 17.46 | 17.04 | 17.25 | 508,721 | -0.04(-0.22%) |
Mar 30, 2023 | 17.90 | 17.99 | 17.23 | 17.29 | 212,406 | -0.56(-3.13%) |
Mar 29, 2023 | 17.85 | 17.96 | 17.69 | 17.85 | 222,364 | +0.09(+0.48%) |
Mar 28, 2023 | 17.63 | 17.78 | 17.39 | 17.76 | 265,067 | +0.06(+0.32%) |
Mar 27, 2023 | 17.53 | 17.76 | 17.19 | 17.71 | 244,114 | +0.43(+2.47%) |
Mar 24, 2023 | 17.31 | 17.62 | 17.20 | 17.28 | 150,485 | -0.22(-1.24%) |
Mar 23, 2023 | 17.74 | 17.91 | 17.40 | 17.50 | 188,660 | -0.16(-0.91%) |
Mar 22, 2023 | 18.05 | 18.31 | 17.59 | 17.66 | 232,938 | -0.33(-1.84%) |
Mar 21, 2023 | 17.92 | 18.02 | 17.79 | 17.99 | 230,565 | +0.33(+1.88%) |
Mar 20, 2023 | 17.20 | 17.99 | 17.14 | 17.66 | 295,785 | +0.62(+3.67%) |
Mar 17, 2023 | 17.84 | 17.84 | 16.82 | 17.03 | 831,422 | -0.99(-5.51%) |
Mar 16, 2023 | 17.48 | 18.33 | 17.41 | 18.03 | 302,421 | +0.39(+2.20%) |
Mar 15, 2023 | 17.74 | 17.74 | 17.05 | 17.64 | 362,843 | -0.57(-3.12%) |
Mar 14, 2023 | 17.56 | 18.31 | 17.45 | 18.21 | 395,996 | +1.05(+6.13%) |
Mar 13, 2023 | 17.35 | 17.75 | 16.99 | 17.16 | 351,841 | -0.78(-4.33%) |
Mar 10, 2023 | 17.83 | 18.36 | 17.60 | 17.93 | 313,112 | -0.09(-0.53%) |
Mar 09, 2023 | 18.18 | 18.66 | 17.95 | 18.03 | 288,782 | -0.09(-0.52%) |
Mar 08, 2023 | 18.01 | 18.18 | 17.77 | 18.12 | 208,868 | +0.18(+1.00%) |
Mar 07, 2023 | 18.10 | 18.13 | 17.60 | 17.94 | 288,601 | -0.15(-0.83%) |
Mar 06, 2023 | 18.26 | 18.39 | 17.60 | 18.09 | 530,007 | -0.09(-0.52%) |
Mar 03, 2023 | 18.19 | 18.24 | 17.84 | 18.19 | 315,933 | +0.11(+0.62%) |
Mar 02, 2023 | 17.51 | 18.23 | 17.30 | 18.07 | 395,963 | +0.41(+2.34%) |
Mar 01, 2023 | 18.25 | 18.45 | 17.31 | 17.66 | 540,466 | -0.49(-2.69%) |
Feb 28, 2023 | 17.04 | 18.44 | 16.83 | 18.15 | 927,314 | +1.00(+5.86%) |
Feb 27, 2023 | 14.78 | 17.67 | 14.65 | 17.15 | 1,711,825 | +3.02(+21.41%) |
Feb 24, 2023 | 11.92 | 14.23 | 11.92 | 14.12 | 664,103 | +2.38(+20.32%) |
Feb 23, 2023 | 11.60 | 11.92 | 11.60 | 11.74 | 246,898 | +0.11(+0.97%) |
Feb 22, 2023 | 11.66 | 11.96 | 11.61 | 11.62 | 153,734 | -0.09(-0.80%) |
Feb 21, 2023 | 11.83 | 11.96 | 11.65 | 11.72 | 131,604 | -0.26(-2.20%) |
Feb 17, 2023 | 11.60 | 12.06 | 11.60 | 11.98 | 182,365 | +0.42(+3.66%) |
Feb 16, 2023 | 11.50 | 11.68 | 11.50 | 11.56 | 84,045 | -0.12(-1.05%) |
Feb 15, 2023 | 11.47 | 11.71 | 11.40 | 11.68 | 80,285 | +0.14(+1.22%) |
Feb 14, 2023 | 11.71 | 11.74 | 11.46 | 11.54 | 128,547 | -0.21(-1.76%) |
Feb 13, 2023 | 11.62 | 11.90 | 11.57 | 11.75 | 201,574 | +0.20(+1.71%) |
Feb 10, 2023 | 11.57 | 11.61 | 11.34 | 11.55 | 149,143 | +0.03(+0.24%) |
Feb 09, 2023 | 11.79 | 11.85 | 11.42 | 11.52 | 128,268 | -0.19(-1.60%) |
Feb 08, 2023 | 11.98 | 12.03 | 11.65 | 11.71 | 108,918 | -0.34(-2.81%) |
Feb 07, 2023 | 11.92 | 12.14 | 11.81 | 12.05 | 98,777 | +0.11(+0.94%) |
Feb 06, 2023 | 11.92 | 11.96 | 11.77 | 11.93 | 129,421 | -0.04(-0.31%) |
Feb 03, 2023 | 11.84 | 12.08 | 11.84 | 11.97 | 151,084 | +0.09(+0.79%) |
Feb 02, 2023 | 11.87 | 11.98 | 11.74 | 11.88 | 124,918 | +0.02(+0.16%) |
Feb 01, 2023 | 11.93 | 11.99 | 11.47 | 11.86 | 187,393 | -0.10(-0.86%) |
Jan 31, 2023 | 11.35 | 12.00 | 11.35 | 11.96 | 203,762 | +0.65(+5.73%) |
Jan 30, 2023 | 11.34 | 11.48 | 11.27 | 11.31 | 99,125 | -0.03(-0.25%) |
Jan 27, 2023 | 11.37 | 11.44 | 11.30 | 11.34 | 91,254 | -0.04(-0.33%) |
Jan 26, 2023 | 11.42 | 11.46 | 11.31 | 11.38 | 81,578 | +0.06(+0.50%) |
Jan 25, 2023 | 11.26 | 11.37 | 11.15 | 11.32 | 69,261 | +0.05(+0.42%) |
Jan 24, 2023 | 11.29 | 11.37 | 11.12 | 11.28 | 89,859 | -0.03(-0.25%) |
Jan 23, 2023 | 11.48 | 11.48 | 11.23 | 11.31 | 142,591 | -0.19(-1.63%) |
Jan 20, 2023 | 11.51 | 11.51 | 11.26 | 11.49 | 180,994 | +0.11(+0.99%) |
Jan 19, 2023 | 11.31 | 11.47 | 11.30 | 11.38 | 123,686 | -0.04(-0.33%) |
Jan 18, 2023 | 11.37 | 11.48 | 11.33 | 11.42 | 141,595 | +0.11(+1.00%) |
Jan 17, 2023 | 11.27 | 11.41 | 11.16 | 11.31 | 135,175 | +0.17(+1.52%) |
Jan 13, 2023 | 10.92 | 11.19 | 10.92 | 11.14 | 150,197 | +0.06(+0.51%) |
Jan 12, 2023 | 10.75 | 11.17 | 10.70 | 11.08 | 242,397 | +0.42(+3.97%) |
Jan 11, 2023 | 10.38 | 10.71 | 10.38 | 10.66 | 217,018 | +0.28(+2.72%) |
Jan 10, 2023 | 10.28 | 10.51 | 10.15 | 10.38 | 203,098 | +0.32(+3.17%) |
Jan 09, 2023 | 9.953 | 10.11 | 9.948 | 10.06 | 161,240 | +0.10(+1.04%) |
Jan 06, 2023 | 9.746 | 10.03 | 9.662 | 9.953 | 139,263 | +0.29(+3.01%) |
Jan 05, 2023 | 9.831 | 9.831 | 9.549 | 9.662 | 136,845 | -0.21(-2.09%) |
Jan 04, 2023 | 9.671 | 9.887 | 9.671 | 9.868 | 343,622 | +0.26(+2.74%) |
Jan 03, 2023 | 10.04 | 10.11 | 9.587 | 9.606 | 211,827 | -0.34(-3.40%) |
Dec 30, 2022 | 9.784 | 9.962 | 9.709 | 9.944 | 150,419 | +0.13(+1.34%) |
Dec 29, 2022 | 9.822 | 9.962 | 9.737 | 9.812 | 217,067 | -0.02(-0.19%) |
Dec 28, 2022 | 10.21 | 10.42 | 9.803 | 9.831 | 183,913 | -0.33(-3.23%) |
Dec 27, 2022 | 10.30 | 10.31 | 10.07 | 10.16 | 130,110 | -0.12(-1.19%) |
Dec 23, 2022 | 10.26 | 10.43 | 10.23 | 10.28 | 125,082 | +0.09(+0.92%) |
Dec 22, 2022 | 10.21 | 10.40 | 10.03 | 10.19 | 139,420 | -0.11(-1.09%) |
Dec 21, 2022 | 9.728 | 10.39 | 9.728 | 10.30 | 270,510 | +0.76(+7.97%) |
Dec 20, 2022 | 9.418 | 9.671 | 9.355 | 9.540 | 285,946 | +0.15(+1.60%) |
Dec 19, 2022 | 9.136 | 9.549 | 9.089 | 9.390 | 277,649 | +0.39(+4.38%) |
Dec 16, 2022 | 8.911 | 9.249 | 8.573 | 8.995 | 2,098,963 | -0.08(-0.83%) |
Dec 15, 2022 | 9.014 | 9.183 | 8.807 | 9.070 | 381,945 | +0.06(+0.63%) |
Dec 14, 2022 | 9.343 | 9.577 | 8.986 | 9.014 | 347,970 | -0.44(-4.67%) |
Dec 13, 2022 | 9.662 | 9.859 | 9.380 | 9.455 | 527,240 | -0.03(-0.30%) |
Dec 12, 2022 | 10.24 | 10.24 | 9.183 | 9.484 | 425,482 | -1.03(-9.82%) |
Dec 09, 2022 | 10.19 | 10.57 | 10.19 | 10.52 | 187,976 | +0.20(+1.91%) |
Dec 08, 2022 | 10.27 | 10.38 | 10.05 | 10.32 | 241,840 | +0.07(+0.64%) |
Dec 07, 2022 | 10.38 | 10.53 | 10.24 | 10.25 | 241,686 | -0.22(-2.10%) |
Dec 06, 2022 | 10.13 | 10.49 | 10.13 | 10.47 | 276,721 | +0.33(+3.25%) |
Dec 05, 2022 | 10.09 | 10.18 | 9.997 | 10.14 | 187,145 | -0.11(-1.07%) |
Dec 02, 2022 | 10.02 | 10.43 | 10.02 | 10.25 | 163,547 | +0.08(+0.81%) |