Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.980 | 8.160 | 7.680 | 7.790 | 1,280,112 | -0.21(-2.62%) |
Dec 28, 2023 | 8.000 | 8.150 | 7.840 | 8.000 | 1,121,667 | -0.10(-1.23%) |
Dec 27, 2023 | 7.710 | 8.410 | 7.710 | 8.100 | 1,983,475 | +0.39(+5.06%) |
Dec 26, 2023 | 6.930 | 7.830 | 6.910 | 7.710 | 1,514,477 | +0.83(+12.06%) |
Dec 22, 2023 | 6.890 | 7.060 | 6.550 | 6.880 | 1,110,920 | -0.05(-0.72%) |
Dec 21, 2023 | 7.160 | 7.220 | 6.882 | 6.930 | 1,062,353 | -0.07(-1.00%) |
Dec 20, 2023 | 7.130 | 7.560 | 6.940 | 7.000 | 1,329,447 | -0.16(-2.23%) |
Dec 19, 2023 | 7.020 | 7.388 | 6.970 | 7.160 | 1,122,059 | +0.18(+2.58%) |
Dec 18, 2023 | 7.000 | 7.170 | 6.850 | 6.980 | 918,597 | -0.04(-0.57%) |
Dec 15, 2023 | 7.690 | 7.760 | 6.800 | 7.020 | 2,509,877 | -0.60(-7.87%) |
Dec 14, 2023 | 7.390 | 7.785 | 7.190 | 7.620 | 2,304,395 | +0.54(+7.63%) |
Dec 13, 2023 | 6.380 | 7.175 | 6.160 | 7.080 | 1,845,023 | +0.70(+10.97%) |
Dec 12, 2023 | 6.380 | 6.580 | 6.115 | 6.380 | 1,358,443 | -0.02(-0.31%) |
Dec 11, 2023 | 6.130 | 6.630 | 6.100 | 6.400 | 1,373,229 | +0.29(+4.75%) |
Dec 08, 2023 | 6.210 | 6.590 | 6.060 | 6.110 | 1,711,126 | -0.15(-2.40%) |
Dec 07, 2023 | 5.940 | 6.290 | 5.700 | 6.260 | 2,054,980 | +0.40(+6.83%) |
Dec 06, 2023 | 5.820 | 6.030 | 5.610 | 5.860 | 2,081,126 | +0.25(+4.46%) |
Dec 05, 2023 | 5.820 | 5.920 | 5.445 | 5.610 | 1,981,762 | -0.33(-5.56%) |
Dec 04, 2023 | 6.250 | 6.630 | 5.930 | 5.940 | 2,523,189 | -0.44(-6.90%) |
Dec 01, 2023 | 5.100 | 6.440 | 5.000 | 6.380 | 5,382,703 | +1.11(+21.06%) |
Nov 30, 2023 | 5.270 | 5.940 | 4.940 | 5.270 | 6,966,551 | +0.47(+9.79%) |
Nov 29, 2023 | 4.360 | 4.939 | 4.360 | 4.800 | 2,655,401 | +0.44(+10.09%) |
Nov 28, 2023 | 4.080 | 4.380 | 3.940 | 4.360 | 1,578,190 | +0.22(+5.31%) |
Nov 27, 2023 | 4.210 | 4.280 | 4.000 | 4.140 | 1,095,204 | +0.00(+0.00%) |
Nov 24, 2023 | 4.050 | 4.200 | 3.935 | 4.140 | 586,417 | +0.11(+2.73%) |
Nov 22, 2023 | 3.930 | 4.078 | 3.910 | 4.030 | 673,243 | +0.10(+2.54%) |
Nov 21, 2023 | 4.040 | 4.070 | 3.810 | 3.930 | 1,125,249 | -0.14(-3.44%) |
Nov 20, 2023 | 4.120 | 4.245 | 4.015 | 4.070 | 826,363 | -0.09(-2.16%) |
Nov 17, 2023 | 4.150 | 4.230 | 4.040 | 4.160 | 1,189,564 | +0.10(+2.46%) |
Nov 16, 2023 | 4.250 | 4.260 | 3.970 | 4.060 | 948,348 | -0.23(-5.36%) |
Nov 15, 2023 | 4.100 | 4.570 | 4.099 | 4.290 | 1,936,256 | +0.31(+7.79%) |
Nov 14, 2023 | 3.820 | 4.159 | 3.695 | 3.980 | 2,364,500 | +0.39(+10.86%) |
Nov 13, 2023 | 3.710 | 3.710 | 3.510 | 3.590 | 1,077,687 | -0.14(-3.75%) |
Nov 10, 2023 | 3.800 | 3.800 | 3.470 | 3.730 | 1,641,635 | -0.03(-0.80%) |
Nov 09, 2023 | 4.230 | 4.260 | 3.680 | 3.760 | 1,941,579 | -0.45(-10.69%) |
Nov 08, 2023 | 4.350 | 4.351 | 4.155 | 4.210 | 979,121 | -0.14(-3.22%) |
Nov 07, 2023 | 4.490 | 4.600 | 4.240 | 4.350 | 1,086,191 | -0.19(-4.19%) |
Nov 06, 2023 | 4.820 | 4.860 | 4.475 | 4.540 | 819,061 | -0.26(-5.42%) |
Nov 03, 2023 | 4.790 | 5.090 | 4.750 | 4.800 | 1,290,787 | +0.13(+2.78%) |
Nov 02, 2023 | 4.450 | 4.780 | 4.450 | 4.670 | 1,290,878 | +0.31(+7.11%) |
Nov 01, 2023 | 4.570 | 4.600 | 4.250 | 4.360 | 934,635 | -0.20(-4.39%) |
Oct 31, 2023 | 4.450 | 4.630 | 4.360 | 4.560 | 700,663 | +0.12(+2.70%) |
Oct 30, 2023 | 4.360 | 4.530 | 4.230 | 4.440 | 794,261 | +0.14(+3.26%) |
Oct 27, 2023 | 4.510 | 4.650 | 4.250 | 4.300 | 742,055 | -0.13(-2.93%) |
Oct 26, 2023 | 4.320 | 4.460 | 4.170 | 4.430 | 739,859 | +0.03(+0.68%) |
Oct 25, 2023 | 4.350 | 4.520 | 4.320 | 4.400 | 1,186,989 | +0.04(+0.92%) |
Oct 24, 2023 | 4.520 | 4.790 | 4.325 | 4.360 | 1,402,307 | -0.08(-1.80%) |
Oct 23, 2023 | 4.740 | 4.950 | 4.412 | 4.440 | 1,316,795 | -0.41(-8.45%) |
Oct 20, 2023 | 4.670 | 5.001 | 4.560 | 4.850 | 1,414,437 | +0.15(+3.19%) |
Oct 19, 2023 | 4.770 | 4.860 | 4.595 | 4.700 | 1,370,808 | -0.20(-4.08%) |
Oct 18, 2023 | 4.700 | 4.990 | 4.664 | 4.900 | 1,550,363 | +0.13(+2.73%) |
Oct 17, 2023 | 4.650 | 5.060 | 4.640 | 4.770 | 1,679,347 | +0.11(+2.36%) |
Oct 16, 2023 | 4.440 | 4.750 | 4.310 | 4.660 | 1,590,281 | +0.31(+7.13%) |
Oct 13, 2023 | 4.160 | 4.480 | 4.020 | 4.350 | 934,840 | +0.20(+4.82%) |
Oct 12, 2023 | 4.570 | 4.570 | 4.050 | 4.150 | 1,411,620 | -0.37(-8.19%) |
Oct 11, 2023 | 4.730 | 4.840 | 4.450 | 4.520 | 1,313,355 | -0.22(-4.64%) |
Oct 10, 2023 | 4.300 | 4.865 | 4.285 | 4.740 | 1,635,886 | +0.46(+10.75%) |
Oct 09, 2023 | 4.060 | 4.320 | 4.000 | 4.280 | 1,139,565 | +0.15(+3.63%) |
Oct 06, 2023 | 3.890 | 4.230 | 3.731 | 4.130 | 1,668,746 | +0.15(+3.77%) |
Oct 05, 2023 | 4.130 | 4.182 | 3.900 | 3.980 | 1,724,272 | -0.17(-4.10%) |
Oct 04, 2023 | 4.340 | 4.540 | 4.050 | 4.150 | 2,348,580 | -0.21(-4.82%) |
Oct 03, 2023 | 4.670 | 4.725 | 4.310 | 4.360 | 2,505,856 | -0.35(-7.43%) |
Oct 02, 2023 | 5.100 | 5.180 | 4.620 | 4.710 | 2,114,040 | -0.40(-7.83%) |
Sep 29, 2023 | 4.950 | 5.220 | 4.950 | 5.110 | 2,154,515 | +0.27(+5.58%) |
Sep 28, 2023 | 4.500 | 5.020 | 4.465 | 4.840 | 2,230,930 | +0.32(+7.08%) |
Sep 27, 2023 | 4.630 | 4.790 | 4.386 | 4.520 | 1,548,874 | -0.02(-0.44%) |
Sep 26, 2023 | 4.740 | 4.850 | 4.540 | 4.540 | 1,903,469 | -0.29(-6.00%) |
Sep 25, 2023 | 4.880 | 4.870 | 4.760 | 4.830 | 1,242,102 | -0.10(-2.03%) |
Sep 22, 2023 | 5.100 | 5.190 | 4.880 | 4.930 | 999,778 | -0.11(-2.18%) |
Sep 21, 2023 | 5.110 | 5.230 | 5.000 | 5.040 | 1,452,826 | -0.17(-3.26%) |
Sep 20, 2023 | 5.220 | 5.460 | 5.160 | 5.210 | 1,050,217 | +0.04(+0.77%) |
Sep 19, 2023 | 5.220 | 5.288 | 5.030 | 5.170 | 1,417,815 | -0.07(-1.34%) |
Sep 18, 2023 | 5.320 | 5.485 | 5.170 | 5.240 | 1,707,467 | -0.11(-2.06%) |
Sep 15, 2023 | 5.370 | 5.530 | 5.275 | 5.350 | 1,731,609 | -0.09(-1.65%) |
Sep 14, 2023 | 5.570 | 5.690 | 5.400 | 5.440 | 1,377,211 | -0.07(-1.27%) |
Sep 13, 2023 | 5.720 | 5.880 | 5.450 | 5.510 | 1,903,392 | -0.24(-4.17%) |
Sep 12, 2023 | 5.880 | 6.150 | 5.710 | 5.750 | 1,140,523 | -0.14(-2.38%) |
Sep 11, 2023 | 5.620 | 6.070 | 5.600 | 5.890 | 1,490,932 | +0.25(+4.43%) |
Sep 08, 2023 | 5.900 | 5.950 | 5.585 | 5.640 | 1,661,203 | -0.29(-4.89%) |
Sep 07, 2023 | 6.000 | 6.080 | 5.840 | 5.930 | 1,958,656 | -0.17(-2.79%) |
Sep 06, 2023 | 5.940 | 6.230 | 5.925 | 6.100 | 1,519,411 | +0.11(+1.84%) |
Sep 05, 2023 | 6.280 | 6.390 | 5.990 | 5.990 | 1,836,066 | -0.41(-6.41%) |
Sep 01, 2023 | 6.220 | 6.535 | 6.215 | 6.400 | 1,372,159 | +0.20(+3.23%) |
Aug 31, 2023 | 6.900 | 7.110 | 6.130 | 6.200 | 2,691,654 | -0.75(-10.79%) |
Aug 30, 2023 | 7.780 | 8.120 | 6.915 | 6.950 | 2,796,212 | -1.01(-12.69%) |
Aug 29, 2023 | 7.510 | 8.399 | 7.050 | 7.960 | 15,652,186 | +1.68(+26.75%) |
Aug 28, 2023 | 6.160 | 6.350 | 6.075 | 6.280 | 1,328,891 | +0.15(+2.45%) |
Aug 25, 2023 | 6.150 | 6.280 | 6.050 | 6.130 | 818,796 | +0.03(+0.49%) |
Aug 24, 2023 | 6.420 | 6.525 | 6.015 | 6.100 | 1,145,689 | -0.32(-4.98%) |
Aug 23, 2023 | 6.490 | 6.630 | 6.270 | 6.420 | 1,393,194 | -0.14(-2.13%) |
Aug 22, 2023 | 6.730 | 6.810 | 6.170 | 6.560 | 2,083,184 | -0.19(-2.81%) |
Aug 21, 2023 | 7.290 | 7.610 | 6.750 | 6.750 | 1,470,103 | -0.57(-7.79%) |
Aug 18, 2023 | 7.340 | 7.650 | 7.220 | 7.320 | 1,689,990 | -0.15(-2.01%) |
Aug 17, 2023 | 8.140 | 8.355 | 7.420 | 7.470 | 1,451,487 | -0.58(-7.20%) |
Aug 16, 2023 | 8.480 | 8.700 | 8.050 | 8.050 | 940,396 | -0.43(-5.07%) |
Aug 15, 2023 | 8.440 | 8.960 | 8.040 | 8.480 | 2,989,284 | -0.03(-0.35%) |
Aug 14, 2023 | 8.500 | 8.530 | 8.020 | 8.510 | 1,043,584 | +0.01(+0.12%) |
Aug 11, 2023 | 8.660 | 8.720 | 8.390 | 8.500 | 780,333 | -0.24(-2.75%) |
Aug 10, 2023 | 9.050 | 9.280 | 8.671 | 8.740 | 698,864 | -0.21(-2.35%) |
Aug 09, 2023 | 9.100 | 9.310 | 8.940 | 8.950 | 749,473 | -0.20(-2.19%) |
Aug 08, 2023 | 9.620 | 9.650 | 9.130 | 9.150 | 1,262,502 | -0.60(-6.15%) |
Aug 07, 2023 | 10.02 | 10.11 | 9.720 | 9.750 | 724,941 | -0.16(-1.61%) |
Aug 04, 2023 | 9.650 | 10.20 | 9.630 | 9.910 | 946,307 | +0.22(+2.27%) |
Aug 03, 2023 | 9.300 | 10.00 | 9.295 | 9.690 | 1,070,623 | +0.31(+3.30%) |
Aug 02, 2023 | 9.830 | 9.866 | 9.199 | 9.380 | 1,536,803 | -0.50(-5.06%) |
Aug 01, 2023 | 10.09 | 10.11 | 9.610 | 9.880 | 951,864 | -0.37(-3.61%) |
Jul 31, 2023 | 10.49 | 11.06 | 10.24 | 10.25 | 1,219,474 | -0.10(-0.97%) |
Jul 28, 2023 | 10.20 | 10.48 | 10.07 | 10.35 | 809,332 | +0.25(+2.48%) |
Jul 27, 2023 | 10.30 | 10.92 | 9.970 | 10.10 | 1,545,098 | -0.09(-0.88%) |
Jul 26, 2023 | 9.370 | 10.26 | 9.330 | 10.19 | 1,512,155 | +0.74(+7.83%) |
Jul 25, 2023 | 9.490 | 9.730 | 9.384 | 9.450 | 943,436 | -0.03(-0.32%) |
Jul 24, 2023 | 8.950 | 9.510 | 8.950 | 9.480 | 1,318,143 | +0.58(+6.52%) |
Jul 21, 2023 | 9.470 | 9.500 | 8.830 | 8.900 | 1,120,977 | -0.43(-4.61%) |
Jul 20, 2023 | 9.420 | 9.498 | 9.180 | 9.330 | 913,264 | +0.02(+0.21%) |
Jul 19, 2023 | 9.010 | 9.605 | 8.940 | 9.310 | 1,555,485 | +0.45(+5.08%) |
Jul 18, 2023 | 8.250 | 9.110 | 8.220 | 8.860 | 1,485,915 | +0.49(+5.85%) |
Jul 17, 2023 | 8.500 | 8.630 | 8.270 | 8.370 | 925,110 | -0.34(-3.90%) |
Jul 14, 2023 | 9.070 | 9.190 | 8.551 | 8.710 | 1,412,769 | -0.34(-3.76%) |
Jul 13, 2023 | 9.630 | 9.680 | 9.030 | 9.050 | 2,394,323 | -0.66(-6.80%) |
Jul 12, 2023 | 10.07 | 10.15 | 9.475 | 9.710 | 1,714,232 | -0.09(-0.92%) |
Jul 11, 2023 | 10.07 | 10.41 | 9.640 | 9.800 | 1,951,319 | -0.14(-1.41%) |
Jul 10, 2023 | 9.360 | 10.02 | 9.180 | 9.940 | 2,018,577 | +0.58(+6.20%) |
Jul 07, 2023 | 9.060 | 9.611 | 9.060 | 9.360 | 1,548,731 | +0.30(+3.31%) |
Jul 06, 2023 | 9.120 | 9.170 | 8.630 | 9.060 | 1,410,413 | -0.29(-3.10%) |
Jul 05, 2023 | 9.620 | 9.620 | 8.360 | 9.350 | 2,925,425 | +0.26(+2.86%) |
Jul 03, 2023 | 8.820 | 9.160 | 8.790 | 9.090 | 968,668 | +0.26(+2.94%) |
Jun 30, 2023 | 8.800 | 9.030 | 8.610 | 8.830 | 1,792,064 | +0.07(+0.80%) |
Jun 29, 2023 | 8.600 | 8.775 | 8.225 | 8.760 | 1,940,653 | +0.17(+1.98%) |
Jun 28, 2023 | 9.100 | 9.125 | 8.305 | 8.590 | 1,844,928 | -0.56(-6.12%) |
Jun 27, 2023 | 8.700 | 9.310 | 8.450 | 9.150 | 2,395,945 | +0.43(+4.93%) |
Jun 26, 2023 | 8.540 | 8.980 | 8.300 | 8.720 | 2,372,273 | +0.13(+1.51%) |
Jun 23, 2023 | 7.790 | 8.590 | 7.730 | 8.590 | 4,109,071 | +0.81(+10.41%) |
Jun 22, 2023 | 7.930 | 7.980 | 7.490 | 7.780 | 1,807,587 | -0.12(-1.52%) |
Jun 21, 2023 | 7.150 | 8.115 | 7.000 | 7.900 | 3,578,078 | +0.70(+9.72%) |
Jun 20, 2023 | 7.480 | 7.490 | 6.870 | 7.200 | 2,894,063 | -0.38(-5.01%) |
Jun 16, 2023 | 8.520 | 8.520 | 7.480 | 7.580 | 10,650,887 | -0.90(-10.61%) |
Jun 15, 2023 | 7.730 | 8.680 | 7.560 | 8.480 | 4,420,580 | -0.22(-2.53%) |
May 08, 2023 | 9.030 | 9.040 | 8.530 | 8.700 | 1,038,890 | -0.27(-3.01%) |
May 05, 2023 | 8.780 | 9.110 | 8.760 | 8.970 | 967,109 | +0.41(+4.79%) |
May 04, 2023 | 8.490 | 8.610 | 8.270 | 8.560 | 854,413 | -0.04(-0.47%) |
May 03, 2023 | 8.390 | 8.909 | 8.390 | 8.600 | 1,069,691 | +0.21(+2.50%) |
May 02, 2023 | 8.740 | 8.790 | 8.135 | 8.390 | 2,131,499 | -0.35(-4.00%) |
May 01, 2023 | 8.950 | 8.997 | 8.630 | 8.740 | 1,289,837 | -0.25(-2.78%) |
Apr 28, 2023 | 8.780 | 9.130 | 8.780 | 8.990 | 1,067,241 | +0.19(+2.16%) |
Apr 27, 2023 | 8.520 | 9.280 | 8.520 | 8.800 | 1,518,538 | +0.30(+3.53%) |
Apr 26, 2023 | 8.610 | 8.810 | 8.450 | 8.500 | 1,365,069 | -0.05(-0.58%) |
Apr 25, 2023 | 9.240 | 9.240 | 8.550 | 8.550 | 1,621,812 | -0.75(-8.06%) |
Apr 24, 2023 | 8.460 | 9.345 | 8.460 | 9.300 | 2,368,387 | +0.87(+10.32%) |
Apr 21, 2023 | 9.000 | 9.050 | 8.275 | 8.430 | 4,259,588 | -1.30(-13.36%) |
Apr 20, 2023 | 9.760 | 10.30 | 9.690 | 9.730 | 1,345,548 | -0.21(-2.11%) |
Apr 19, 2023 | 9.950 | 9.980 | 9.595 | 9.940 | 1,663,160 | -0.18(-1.78%) |
Apr 18, 2023 | 10.24 | 10.31 | 9.810 | 10.12 | 1,562,075 | -0.18(-1.75%) |
Apr 17, 2023 | 10.47 | 10.60 | 10.04 | 10.30 | 1,230,789 | -0.14(-1.34%) |
Apr 14, 2023 | 11.10 | 11.55 | 10.25 | 10.44 | 1,353,120 | -0.56(-5.09%) |
Apr 13, 2023 | 11.00 | 11.26 | 10.83 | 11.00 | 1,658,416 | +0.04(+0.36%) |
Apr 12, 2023 | 12.15 | 12.21 | 10.92 | 10.96 | 1,686,629 | -1.04(-8.67%) |
Apr 11, 2023 | 11.47 | 12.27 | 11.41 | 12.00 | 1,460,734 | +0.65(+5.73%) |
Apr 10, 2023 | 10.67 | 11.43 | 10.62 | 11.35 | 1,600,538 | +0.62(+5.78%) |
Apr 06, 2023 | 10.76 | 10.81 | 10.50 | 10.73 | 1,129,839 | -0.07(-0.65%) |
Apr 05, 2023 | 11.40 | 11.40 | 10.67 | 10.80 | 1,244,093 | -0.70(-6.09%) |
Apr 04, 2023 | 11.32 | 11.52 | 11.02 | 11.50 | 1,242,621 | +0.28(+2.50%) |
Apr 03, 2023 | 10.90 | 11.28 | 10.78 | 11.22 | 1,553,110 | +0.26(+2.37%) |
Mar 31, 2023 | 10.44 | 10.97 | 10.38 | 10.96 | 1,083,307 | +0.59(+5.69%) |
Mar 30, 2023 | 10.49 | 10.61 | 10.30 | 10.37 | 984,012 | +0.06(+0.58%) |
Mar 29, 2023 | 10.66 | 10.74 | 10.05 | 10.31 | 1,506,000 | -0.19(-1.81%) |
Mar 28, 2023 | 10.31 | 10.62 | 10.16 | 10.50 | 1,009,256 | +0.17(+1.65%) |
Mar 27, 2023 | 10.31 | 10.38 | 9.900 | 10.33 | 1,481,776 | +0.07(+0.68%) |
Mar 24, 2023 | 9.950 | 10.35 | 9.780 | 10.26 | 1,114,278 | +0.22(+2.19%) |
Mar 23, 2023 | 10.54 | 10.71 | 9.930 | 10.04 | 1,822,360 | -0.48(-4.56%) |
Mar 22, 2023 | 11.15 | 11.46 | 10.51 | 10.52 | 1,497,834 | -0.57(-5.14%) |
Mar 21, 2023 | 11.53 | 11.88 | 11.07 | 11.09 | 1,453,824 | -0.33(-2.89%) |
Mar 20, 2023 | 12.17 | 12.50 | 11.08 | 11.42 | 2,509,553 | -0.73(-6.01%) |
Mar 17, 2023 | 12.69 | 12.69 | 11.81 | 12.15 | 2,947,644 | -0.67(-5.23%) |
Mar 16, 2023 | 12.84 | 13.07 | 12.49 | 12.82 | 1,642,467 | -0.10(-0.77%) |
Mar 15, 2023 | 12.77 | 13.47 | 12.78 | 12.92 | 1,796,024 | -0.22(-1.71%) |
Mar 14, 2023 | 13.79 | 13.94 | 12.96 | 13.14 | 1,063,446 | -0.27(-2.04%) |
Mar 13, 2023 | 13.03 | 13.46 | 12.61 | 13.42 | 2,143,655 | -0.03(-0.22%) |
Mar 10, 2023 | 13.72 | 13.75 | 13.15 | 13.45 | 1,272,210 | -0.28(-2.06%) |
Mar 09, 2023 | 14.31 | 14.64 | 13.66 | 13.73 | 1,413,449 | -0.54(-3.77%) |
Mar 08, 2023 | 13.99 | 14.38 | 13.80 | 14.27 | 1,253,505 | +0.31(+2.24%) |
Mar 07, 2023 | 14.17 | 14.34 | 13.78 | 13.96 | 1,034,269 | -0.13(-0.90%) |
Mar 06, 2023 | 14.62 | 14.65 | 13.86 | 14.08 | 1,443,456 | -0.56(-3.81%) |
Mar 03, 2023 | 14.17 | 14.78 | 13.89 | 14.64 | 1,810,603 | +0.46(+3.24%) |
Mar 02, 2023 | 13.76 | 15.62 | 13.55 | 14.18 | 4,556,289 | +0.76(+5.68%) |
Mar 01, 2023 | 13.96 | 14.12 | 13.12 | 13.42 | 2,615,835 | -0.61(-4.32%) |
Feb 28, 2023 | 14.03 | 14.50 | 13.96 | 14.02 | 1,816,310 | -0.12(-0.83%) |
Feb 27, 2023 | 14.79 | 14.93 | 13.98 | 14.14 | 1,551,235 | -0.41(-2.82%) |
Feb 24, 2023 | 14.21 | 14.66 | 14.07 | 14.55 | 1,117,106 | -0.04(-0.27%) |
Feb 23, 2023 | 15.54 | 15.54 | 14.26 | 14.59 | 1,085,846 | -0.83(-5.39%) |
Feb 22, 2023 | 15.44 | 15.97 | 15.29 | 15.42 | 950,253 | -0.03(-0.19%) |
Feb 21, 2023 | 16.27 | 16.54 | 15.42 | 15.45 | 1,684,915 | -0.92(-5.61%) |
Feb 17, 2023 | 16.56 | 16.58 | 15.82 | 16.37 | 1,138,730 | -0.14(-0.83%) |
Feb 16, 2023 | 16.44 | 17.04 | 16.35 | 16.51 | 1,015,637 | -0.20(-1.17%) |
Feb 15, 2023 | 16.15 | 16.70 | 15.93 | 16.70 | 1,113,602 | +0.48(+2.95%) |
Feb 14, 2023 | 16.33 | 16.39 | 15.56 | 16.22 | 1,223,960 | -0.30(-1.83%) |
Feb 13, 2023 | 16.07 | 16.75 | 15.76 | 16.53 | 771,063 | +0.52(+3.24%) |
Feb 10, 2023 | 15.89 | 16.15 | 15.57 | 16.01 | 972,340 | +0.01(+0.06%) |
Feb 09, 2023 | 16.89 | 17.05 | 15.79 | 16.00 | 1,092,199 | -0.65(-3.93%) |
Feb 08, 2023 | 16.99 | 17.16 | 16.64 | 16.65 | 898,665 | -0.42(-2.46%) |
Feb 07, 2023 | 16.97 | 17.39 | 16.54 | 17.07 | 1,005,859 | -0.06(-0.34%) |
Feb 06, 2023 | 16.75 | 17.28 | 16.50 | 17.13 | 862,741 | +0.10(+0.57%) |
Feb 03, 2023 | 17.72 | 18.12 | 17.01 | 17.03 | 904,360 | -1.10(-6.09%) |
Feb 02, 2023 | 17.35 | 19.52 | 17.28 | 18.14 | 2,190,076 | +1.12(+6.61%) |
Feb 01, 2023 | 15.96 | 17.11 | 15.73 | 17.01 | 1,316,804 | +1.03(+6.42%) |
Jan 31, 2023 | 15.47 | 16.08 | 15.47 | 15.99 | 1,290,631 | +0.59(+3.81%) |
Jan 30, 2023 | 16.28 | 16.37 | 15.37 | 15.40 | 1,053,421 | -1.07(-6.52%) |
Jan 27, 2023 | 15.87 | 16.55 | 15.84 | 16.48 | 741,408 | +0.58(+3.63%) |
Jan 26, 2023 | 16.49 | 16.85 | 15.69 | 15.90 | 769,780 | -0.45(-2.75%) |
Jan 25, 2023 | 15.53 | 16.42 | 15.19 | 16.35 | 793,890 | +0.50(+3.14%) |
Jan 24, 2023 | 16.29 | 16.79 | 15.77 | 15.85 | 879,222 | -0.90(-5.37%) |
Jan 23, 2023 | 16.81 | 16.96 | 16.50 | 16.75 | 742,753 | +0.11(+0.65%) |
Jan 20, 2023 | 16.15 | 16.88 | 15.93 | 16.64 | 825,707 | +0.38(+2.34%) |
Jan 19, 2023 | 16.41 | 16.62 | 16.00 | 16.26 | 733,782 | -0.45(-2.69%) |
Jan 18, 2023 | 17.16 | 17.92 | 16.69 | 16.71 | 1,089,757 | -0.31(-1.84%) |
Jan 17, 2023 | 17.83 | 17.90 | 16.90 | 17.02 | 916,197 | -0.74(-4.18%) |
Jan 13, 2023 | 18.76 | 19.10 | 17.65 | 17.77 | 928,866 | -1.10(-5.85%) |
Jan 12, 2023 | 18.80 | 18.90 | 18.20 | 18.87 | 1,023,347 | +0.33(+1.79%) |
Jan 11, 2023 | 18.19 | 18.66 | 18.10 | 18.54 | 1,132,857 | +0.50(+2.76%) |
Jan 10, 2023 | 17.21 | 18.05 | 16.79 | 18.04 | 1,038,842 | +0.80(+4.65%) |
Jan 09, 2023 | 16.59 | 17.30 | 16.13 | 17.24 | 1,366,967 | +0.73(+4.44%) |
Jan 06, 2023 | 16.07 | 16.80 | 15.69 | 16.51 | 1,363,301 | +0.83(+5.30%) |
Jan 05, 2023 | 14.93 | 15.69 | 14.80 | 15.68 | 919,366 | +0.32(+2.10%) |
Jan 04, 2023 | 14.74 | 15.69 | 14.55 | 15.35 | 1,004,806 | +0.83(+5.72%) |