Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.589 | 6.693 | 6.431 | 6.461 | 476,571 | -0.17(-2.53%) |
Feb 28, 2024 | 6.658 | 6.698 | 6.520 | 6.629 | 423,743 | +0.07(+1.05%) |
Feb 27, 2024 | 6.639 | 6.678 | 6.520 | 6.560 | 379,289 | -0.16(-2.35%) |
Feb 26, 2024 | 6.658 | 6.718 | 6.574 | 6.718 | 576,606 | +0.07(+1.04%) |
Feb 23, 2024 | 6.579 | 6.718 | 6.461 | 6.648 | 466,803 | -0.06(-0.88%) |
Feb 22, 2024 | 6.787 | 6.905 | 6.648 | 6.708 | 756,811 | -0.52(-7.24%) |
Feb 21, 2024 | 7.261 | 7.424 | 7.212 | 7.231 | 693,180 | +0.16(+2.23%) |
Feb 20, 2024 | 6.965 | 7.251 | 6.900 | 7.073 | 614,906 | +0.28(+4.07%) |
Feb 16, 2024 | 6.579 | 6.866 | 6.579 | 6.797 | 607,143 | +0.41(+6.34%) |
Feb 15, 2024 | 6.490 | 6.609 | 6.382 | 6.392 | 607,545 | -0.06(-0.92%) |
Feb 14, 2024 | 6.658 | 6.747 | 6.421 | 6.451 | 685,537 | -0.38(-5.50%) |
Feb 13, 2024 | 6.984 | 7.073 | 6.648 | 6.826 | 1,161,855 | +0.41(+6.47%) |
Feb 12, 2024 | 6.362 | 6.431 | 6.224 | 6.411 | 736,537 | +0.05(+0.78%) |
Feb 09, 2024 | 6.471 | 6.560 | 6.283 | 6.362 | 1,054,727 | -0.31(-4.59%) |
Feb 08, 2024 | 6.797 | 6.846 | 6.609 | 6.668 | 618,750 | -0.16(-2.32%) |
Feb 07, 2024 | 6.915 | 6.984 | 6.757 | 6.826 | 444,950 | -0.11(-1.57%) |
Feb 06, 2024 | 6.886 | 7.121 | 6.846 | 6.935 | 687,826 | -0.06(-0.85%) |
Feb 05, 2024 | 6.846 | 7.123 | 6.777 | 6.994 | 1,451,104 | +0.24(+3.51%) |
Feb 02, 2024 | 7.034 | 7.261 | 6.688 | 6.757 | 1,384,521 | -0.72(-9.64%) |
Feb 01, 2024 | 7.567 | 7.656 | 7.409 | 7.478 | 740,668 | -0.28(-3.57%) |
Jan 31, 2024 | 7.468 | 7.765 | 7.291 | 7.755 | 1,941,665 | +0.65(+9.18%) |
Jan 30, 2024 | 6.945 | 7.133 | 6.905 | 7.103 | 682,536 | +0.23(+3.30%) |
Jan 29, 2024 | 7.300 | 7.310 | 6.866 | 6.876 | 501,126 | -0.45(-6.20%) |
Jan 26, 2024 | 7.399 | 7.449 | 7.187 | 7.330 | 603,512 | -0.06(-0.80%) |
Jan 25, 2024 | 7.340 | 7.547 | 7.251 | 7.389 | 332,156 | -0.13(-1.71%) |
Jan 24, 2024 | 7.221 | 7.518 | 7.182 | 7.518 | 505,444 | -0.07(-0.91%) |
Jan 23, 2024 | 7.567 | 7.705 | 7.513 | 7.587 | 180,468 | -0.05(-0.65%) |
Jan 22, 2024 | 7.518 | 7.686 | 7.370 | 7.636 | 930,114 | -0.15(-1.90%) |
Jan 19, 2024 | 8.002 | 8.139 | 7.766 | 7.785 | 855,238 | -0.42(-5.17%) |
Jan 18, 2024 | 8.308 | 8.465 | 8.170 | 8.209 | 768,378 | -0.33(-3.82%) |
Jan 17, 2024 | 8.664 | 9.014 | 8.506 | 8.535 | 572,695 | +0.09(+1.05%) |
Jan 16, 2024 | 8.377 | 8.555 | 8.278 | 8.446 | 380,174 | +0.24(+2.89%) |
Jan 12, 2024 | 8.111 | 8.219 | 7.962 | 8.209 | 297,766 | +0.06(+0.73%) |
Jan 11, 2024 | 8.150 | 8.516 | 8.016 | 8.150 | 685,717 | -0.11(-1.32%) |
Jan 10, 2024 | 8.417 | 8.485 | 8.140 | 8.259 | 460,286 | -0.21(-2.45%) |
Jan 09, 2024 | 8.743 | 8.743 | 8.357 | 8.466 | 241,009 | -0.17(-1.95%) |
Jan 08, 2024 | 9.237 | 9.237 | 8.634 | 8.634 | 729,874 | -0.75(-8.00%) |
Jan 05, 2024 | 9.563 | 9.582 | 9.168 | 9.385 | 467,577 | -0.11(-1.14%) |
Jan 04, 2024 | 9.513 | 9.647 | 9.286 | 9.494 | 639,506 | +0.09(+0.95%) |
Jan 03, 2024 | 9.336 | 9.410 | 9.153 | 9.405 | 634,097 | +0.39(+4.27%) |
Jan 02, 2024 | 8.693 | 9.168 | 8.664 | 9.019 | 517,744 | +0.60(+7.16%) |
Dec 29, 2023 | 8.239 | 8.496 | 8.155 | 8.417 | 491,801 | +0.25(+3.02%) |
Dec 28, 2023 | 8.190 | 8.249 | 8.111 | 8.170 | 494,986 | -0.03(-0.36%) |
Dec 27, 2023 | 8.180 | 8.278 | 8.071 | 8.199 | 216,648 | +0.02(+0.24%) |
Dec 26, 2023 | 8.229 | 8.278 | 8.140 | 8.180 | 155,895 | -0.07(-0.84%) |
Dec 22, 2023 | 8.170 | 8.377 | 8.090 | 8.249 | 739,617 | +0.00(+0.00%) |
Dec 21, 2023 | 8.397 | 8.506 | 8.229 | 8.249 | 827,969 | -0.37(-4.24%) |
Dec 20, 2023 | 8.324 | 8.653 | 8.091 | 8.614 | 1,313,234 | +0.33(+3.98%) |
Dec 19, 2023 | 8.411 | 8.411 | 8.236 | 8.285 | 254,750 | -0.23(-2.73%) |
Dec 18, 2023 | 8.789 | 8.818 | 8.404 | 8.517 | 524,668 | -0.32(-3.62%) |
Dec 15, 2023 | 8.973 | 9.065 | 8.769 | 8.837 | 172,850 | -0.15(-1.62%) |
Dec 14, 2023 | 8.924 | 9.273 | 8.769 | 8.982 | 750,637 | -0.22(-2.42%) |
Dec 13, 2023 | 9.680 | 9.869 | 9.176 | 9.205 | 425,318 | -0.53(-5.47%) |
Dec 12, 2023 | 9.980 | 10.12 | 9.738 | 9.738 | 273,769 | -0.15(-1.52%) |
Dec 11, 2023 | 10.09 | 10.19 | 9.854 | 9.888 | 281,324 | -0.19(-1.88%) |
Dec 08, 2023 | 10.46 | 10.51 | 10.00 | 10.08 | 210,540 | -0.21(-2.07%) |
Dec 07, 2023 | 10.46 | 10.53 | 10.17 | 10.29 | 180,942 | -0.39(-3.63%) |
Dec 06, 2023 | 10.33 | 10.69 | 10.18 | 10.68 | 275,301 | +0.16(+1.47%) |
Dec 05, 2023 | 10.67 | 10.77 | 10.38 | 10.52 | 229,168 | +0.08(+0.74%) |
Dec 04, 2023 | 10.57 | 10.75 | 10.40 | 10.45 | 292,613 | +0.21(+2.08%) |
Dec 01, 2023 | 10.87 | 10.99 | 10.20 | 10.23 | 574,793 | -0.56(-5.21%) |
Nov 30, 2023 | 10.62 | 11.09 | 10.45 | 10.79 | 340,539 | -0.14(-1.24%) |
Nov 29, 2023 | 10.82 | 10.95 | 10.56 | 10.93 | 332,777 | -0.23(-2.08%) |
Nov 28, 2023 | 11.47 | 11.61 | 11.14 | 11.16 | 276,603 | -0.25(-2.21%) |
Nov 27, 2023 | 11.41 | 11.50 | 11.16 | 11.41 | 143,420 | +0.03(+0.26%) |
Nov 24, 2023 | 11.43 | 11.56 | 11.38 | 11.39 | 184,689 | -0.01(-0.09%) |
Nov 22, 2023 | 11.48 | 11.55 | 11.18 | 11.40 | 255,984 | -0.30(-2.57%) |
Nov 21, 2023 | 11.69 | 11.89 | 11.59 | 11.70 | 134,332 | +0.26(+2.29%) |
Nov 20, 2023 | 11.85 | 11.85 | 11.36 | 11.43 | 222,413 | -0.44(-3.67%) |
Nov 17, 2023 | 12.00 | 12.10 | 11.84 | 11.87 | 167,389 | -0.13(-1.05%) |
Nov 16, 2023 | 12.08 | 12.26 | 11.95 | 12.00 | 263,217 | +0.35(+2.99%) |
Nov 15, 2023 | 11.54 | 11.79 | 11.32 | 11.65 | 199,660 | -0.13(-1.07%) |
Nov 14, 2023 | 12.22 | 12.30 | 11.68 | 11.77 | 386,041 | -1.39(-10.53%) |
Nov 13, 2023 | 13.25 | 13.39 | 12.99 | 13.16 | 193,192 | +0.09(+0.67%) |
Nov 10, 2023 | 13.79 | 13.95 | 13.04 | 13.07 | 347,447 | -0.68(-4.93%) |
Nov 09, 2023 | 13.10 | 13.79 | 13.03 | 13.75 | 258,860 | +0.58(+4.42%) |
Nov 08, 2023 | 13.05 | 13.40 | 13.01 | 13.17 | 284,012 | +0.13(+0.97%) |
Nov 07, 2023 | 13.38 | 13.59 | 12.78 | 13.04 | 508,757 | -0.82(-5.94%) |
Nov 06, 2023 | 13.47 | 14.21 | 13.43 | 13.87 | 226,488 | +0.26(+1.92%) |
Nov 03, 2023 | 14.30 | 14.36 | 13.47 | 13.60 | 480,136 | -1.00(-6.83%) |
Nov 02, 2023 | 14.39 | 14.90 | 14.28 | 14.60 | 249,968 | -0.47(-3.15%) |
Nov 01, 2023 | 15.37 | 15.67 | 15.03 | 15.08 | 251,136 | -0.25(-1.64%) |
Oct 31, 2023 | 15.56 | 15.96 | 15.20 | 15.33 | 299,940 | -0.56(-3.54%) |
Oct 30, 2023 | 16.15 | 16.45 | 15.67 | 15.89 | 315,018 | -0.67(-4.04%) |
Oct 27, 2023 | 16.22 | 16.77 | 16.03 | 16.56 | 497,126 | -0.36(-2.12%) |
Oct 26, 2023 | 16.41 | 17.31 | 16.08 | 16.92 | 921,018 | +0.89(+5.56%) |
Oct 25, 2023 | 14.83 | 16.12 | 14.82 | 16.03 | 407,137 | +1.91(+13.52%) |
Oct 24, 2023 | 14.45 | 14.64 | 13.90 | 14.12 | 230,547 | -0.71(-4.77%) |
Oct 23, 2023 | 15.10 | 15.45 | 14.35 | 14.83 | 395,745 | +0.01(+0.07%) |
Oct 20, 2023 | 14.07 | 14.86 | 13.95 | 14.82 | 595,962 | +0.84(+6.03%) |
Oct 19, 2023 | 13.45 | 14.05 | 13.13 | 13.97 | 684,235 | +0.03(+0.21%) |
Oct 18, 2023 | 13.34 | 14.02 | 13.20 | 13.94 | 586,501 | +0.82(+6.28%) |
Oct 17, 2023 | 13.55 | 13.62 | 12.90 | 13.12 | 357,923 | -0.05(-0.37%) |
Oct 16, 2023 | 13.74 | 13.81 | 13.04 | 13.17 | 469,636 | -0.88(-6.28%) |
Oct 13, 2023 | 13.25 | 14.18 | 13.21 | 14.05 | 442,298 | +0.69(+5.15%) |
Oct 12, 2023 | 12.76 | 13.59 | 12.71 | 13.36 | 473,955 | +0.62(+4.87%) |
Oct 11, 2023 | 12.66 | 13.03 | 12.47 | 12.74 | 342,793 | -0.11(-0.83%) |
Oct 10, 2023 | 13.15 | 13.17 | 12.50 | 12.85 | 272,872 | -0.34(-2.57%) |
Oct 09, 2023 | 13.87 | 14.04 | 13.08 | 13.19 | 355,037 | -0.30(-2.23%) |
Oct 06, 2023 | 15.04 | 15.04 | 13.36 | 13.49 | 477,965 | -1.06(-7.26%) |
Oct 05, 2023 | 14.20 | 15.00 | 14.14 | 14.54 | 304,426 | +0.42(+2.95%) |
Oct 04, 2023 | 14.40 | 14.57 | 14.00 | 14.13 | 328,087 | -0.44(-2.99%) |
Oct 03, 2023 | 13.91 | 14.73 | 13.63 | 14.56 | 556,617 | +1.00(+7.37%) |
Oct 02, 2023 | 13.74 | 13.85 | 13.27 | 13.56 | 295,077 | -0.19(-1.35%) |
Sep 29, 2023 | 13.36 | 13.84 | 13.07 | 13.75 | 439,795 | -0.15(-1.05%) |
Sep 28, 2023 | 14.52 | 14.69 | 13.65 | 13.90 | 384,927 | -0.25(-1.78%) |
Sep 27, 2023 | 14.29 | 14.67 | 13.88 | 14.15 | 396,180 | -0.35(-2.41%) |
Sep 26, 2023 | 14.12 | 14.59 | 13.94 | 14.50 | 351,350 | +0.70(+5.06%) |
Sep 25, 2023 | 14.16 | 13.95 | 13.74 | 13.80 | 339,384 | -0.17(-1.25%) |
Sep 22, 2023 | 13.68 | 13.98 | 13.47 | 13.97 | 295,580 | -0.03(-0.21%) |
Sep 21, 2023 | 13.43 | 14.00 | 13.31 | 14.00 | 732,723 | +1.14(+8.89%) |
Sep 20, 2023 | 12.16 | 12.86 | 12.05 | 12.86 | 267,284 | +0.51(+4.16%) |
Sep 19, 2023 | 12.32 | 12.75 | 12.23 | 12.34 | 373,365 | +0.20(+1.61%) |
Sep 18, 2023 | 12.14 | 12.21 | 11.89 | 12.15 | 273,881 | +0.12(+1.03%) |
Sep 15, 2023 | 11.58 | 12.13 | 11.55 | 12.03 | 641,911 | +0.57(+5.01%) |
Sep 14, 2023 | 11.36 | 11.65 | 11.28 | 11.45 | 490,284 | -0.03(-0.25%) |
Sep 13, 2023 | 11.34 | 11.57 | 11.22 | 11.48 | 416,910 | +0.19(+1.70%) |
Sep 12, 2023 | 11.05 | 11.29 | 10.87 | 11.29 | 514,498 | +0.40(+3.69%) |
Sep 11, 2023 | 11.14 | 11.14 | 10.84 | 10.89 | 273,098 | -0.40(-3.56%) |
Sep 08, 2023 | 11.31 | 11.40 | 11.12 | 11.29 | 545,402 | -0.04(-0.34%) |
Sep 07, 2023 | 11.74 | 11.76 | 11.25 | 11.33 | 605,118 | +0.03(+0.25%) |
Sep 06, 2023 | 11.21 | 11.48 | 11.00 | 11.30 | 403,689 | +0.19(+1.72%) |
Sep 05, 2023 | 11.31 | 11.35 | 11.00 | 11.11 | 427,362 | -0.07(-0.60%) |
Sep 01, 2023 | 11.11 | 11.31 | 10.92 | 11.17 | 523,914 | -0.24(-2.10%) |
Aug 31, 2023 | 11.63 | 11.65 | 11.22 | 11.41 | 521,831 | -0.53(-4.41%) |
Aug 30, 2023 | 12.29 | 12.33 | 11.91 | 11.94 | 252,800 | -0.19(-1.58%) |
Aug 29, 2023 | 13.04 | 13.04 | 12.09 | 12.13 | 332,953 | -0.75(-5.80%) |
Aug 28, 2023 | 12.77 | 13.09 | 12.69 | 12.88 | 315,951 | -0.21(-1.61%) |
Aug 25, 2023 | 13.40 | 13.90 | 12.92 | 13.09 | 796,544 | -0.50(-3.66%) |
Aug 24, 2023 | 12.35 | 13.59 | 12.28 | 13.58 | 643,402 | +0.99(+7.90%) |
Aug 23, 2023 | 13.11 | 13.15 | 12.44 | 12.59 | 316,449 | -0.67(-5.05%) |
Aug 22, 2023 | 13.13 | 13.41 | 13.02 | 13.26 | 245,650 | -0.12(-0.93%) |
Aug 21, 2023 | 13.52 | 13.79 | 13.20 | 13.38 | 217,856 | -0.26(-1.89%) |
Aug 18, 2023 | 14.21 | 14.35 | 13.54 | 13.64 | 529,269 | -0.02(-0.14%) |
Aug 17, 2023 | 13.11 | 13.71 | 13.10 | 13.66 | 334,651 | +0.34(+2.59%) |
Aug 16, 2023 | 12.98 | 13.32 | 12.82 | 13.32 | 340,385 | +0.44(+3.42%) |
Aug 15, 2023 | 12.52 | 12.92 | 12.41 | 12.88 | 276,981 | +0.59(+4.83%) |
Aug 14, 2023 | 12.74 | 12.86 | 12.27 | 12.28 | 175,294 | -0.34(-2.73%) |
Aug 11, 2023 | 12.70 | 12.78 | 12.38 | 12.63 | 348,783 | +0.23(+1.85%) |
Aug 10, 2023 | 12.16 | 12.61 | 11.73 | 12.40 | 490,573 | -0.11(-0.92%) |
Aug 09, 2023 | 11.91 | 12.64 | 11.91 | 12.51 | 337,747 | +0.47(+3.89%) |
Aug 08, 2023 | 12.14 | 12.57 | 11.97 | 12.04 | 398,266 | +0.45(+3.88%) |
Aug 07, 2023 | 11.71 | 12.21 | 11.58 | 11.59 | 289,120 | -0.38(-3.19%) |
Aug 04, 2023 | 11.36 | 12.00 | 11.31 | 11.98 | 570,140 | -0.24(-1.96%) |
Aug 03, 2023 | 12.25 | 12.34 | 11.97 | 12.22 | 335,920 | +0.37(+3.15%) |
Aug 02, 2023 | 11.36 | 12.03 | 11.36 | 11.84 | 491,937 | +1.01(+9.36%) |
Aug 01, 2023 | 10.91 | 11.11 | 10.72 | 10.83 | 210,911 | +0.11(+1.07%) |
Jul 31, 2023 | 11.06 | 11.06 | 10.62 | 10.71 | 296,394 | -0.37(-3.36%) |
Jul 28, 2023 | 11.48 | 11.53 | 11.00 | 11.09 | 367,154 | -0.77(-6.46%) |
Jul 27, 2023 | 10.91 | 11.94 | 10.85 | 11.85 | 1,011,631 | +0.32(+2.75%) |
Jul 26, 2023 | 11.78 | 11.91 | 11.40 | 11.54 | 436,569 | -0.14(-1.16%) |
Jul 25, 2023 | 11.68 | 11.69 | 11.44 | 11.67 | 333,793 | -0.14(-1.21%) |
Jul 24, 2023 | 11.70 | 12.04 | 11.58 | 11.81 | 459,756 | +0.05(+0.41%) |
Jul 21, 2023 | 11.36 | 11.84 | 11.26 | 11.77 | 600,362 | +0.08(+0.66%) |
Jul 20, 2023 | 10.99 | 11.72 | 10.88 | 11.69 | 752,043 | +1.12(+10.59%) |
Jul 19, 2023 | 10.53 | 10.72 | 10.23 | 10.57 | 721,287 | -0.16(-1.51%) |
Jul 18, 2023 | 11.00 | 11.17 | 10.69 | 10.73 | 293,736 | -0.31(-2.77%) |
Jul 17, 2023 | 11.36 | 11.44 | 10.91 | 11.04 | 417,101 | -0.33(-2.94%) |
Jul 14, 2023 | 11.01 | 11.47 | 10.87 | 11.37 | 507,097 | +0.33(+3.03%) |
Jul 13, 2023 | 11.45 | 11.51 | 10.95 | 11.04 | 489,747 | -0.79(-6.71%) |
Jul 12, 2023 | 11.62 | 12.20 | 11.62 | 11.83 | 401,703 | -0.29(-2.37%) |
Jul 11, 2023 | 12.81 | 12.87 | 12.07 | 12.12 | 629,213 | -0.86(-6.63%) |
Jul 10, 2023 | 13.39 | 13.64 | 12.96 | 12.98 | 250,666 | -0.39(-2.93%) |
Jul 07, 2023 | 13.44 | 13.45 | 12.93 | 13.37 | 345,586 | -0.11(-0.85%) |
Jul 06, 2023 | 13.26 | 13.81 | 13.26 | 13.49 | 516,270 | +0.69(+5.38%) |
Jul 05, 2023 | 13.05 | 13.13 | 12.67 | 12.80 | 236,612 | -0.05(-0.37%) |
Jul 03, 2023 | 13.11 | 13.11 | 12.82 | 12.85 | 131,271 | -0.23(-1.76%) |
Jun 30, 2023 | 12.96 | 13.08 | 12.71 | 13.08 | 311,240 | -0.40(-2.98%) |
Jun 29, 2023 | 13.15 | 13.63 | 13.12 | 13.48 | 224,800 | +0.36(+2.77%) |
Jun 28, 2023 | 13.80 | 13.80 | 12.92 | 13.12 | 581,437 | -0.58(-4.26%) |
Jun 27, 2023 | 14.20 | 14.40 | 13.51 | 13.70 | 188,967 | -0.76(-5.23%) |
Jun 26, 2023 | 13.98 | 14.45 | 13.51 | 14.45 | 292,825 | +0.50(+3.56%) |
Jun 23, 2023 | 14.05 | 14.22 | 13.70 | 13.96 | 387,499 | +0.41(+3.04%) |
Jun 22, 2023 | 14.28 | 14.34 | 13.51 | 13.55 | 422,703 | -0.49(-3.48%) |
Jun 21, 2023 | 13.42 | 14.22 | 13.31 | 14.03 | 376,407 | +0.84(+6.35%) |
Jun 20, 2023 | 13.45 | 13.63 | 12.90 | 13.20 | 389,871 | +0.04(+0.29%) |
Jun 16, 2023 | 12.46 | 13.20 | 12.46 | 13.16 | 331,164 | +0.46(+3.64%) |
Jun 15, 2023 | 13.58 | 13.75 | 12.58 | 12.70 | 349,936 | -0.65(-4.87%) |
Jun 14, 2023 | 13.40 | 13.89 | 13.21 | 13.35 | 287,812 | -0.08(-0.56%) |
Jun 13, 2023 | 13.37 | 13.80 | 13.32 | 13.42 | 172,409 | -0.39(-2.80%) |
Jun 12, 2023 | 14.21 | 14.37 | 13.79 | 13.81 | 139,392 | -0.64(-4.44%) |
Jun 09, 2023 | 14.34 | 14.56 | 13.83 | 14.45 | 323,918 | -0.14(-0.97%) |
Jun 08, 2023 | 14.87 | 15.17 | 14.39 | 14.59 | 344,507 | -0.20(-1.34%) |
Jun 07, 2023 | 13.43 | 14.85 | 13.18 | 14.79 | 565,067 | +1.19(+8.73%) |
Jun 06, 2023 | 14.05 | 14.09 | 13.39 | 13.60 | 296,184 | -0.27(-1.97%) |
Jun 05, 2023 | 14.14 | 14.29 | 13.60 | 13.87 | 448,321 | -0.09(-0.68%) |
Jun 02, 2023 | 14.00 | 14.21 | 13.59 | 13.97 | 428,820 | -0.45(-3.14%) |
Jun 01, 2023 | 15.16 | 15.35 | 14.12 | 14.42 | 326,512 | -0.47(-3.16%) |
May 31, 2023 | 15.39 | 15.52 | 14.82 | 14.89 | 227,593 | -0.24(-1.56%) |
May 30, 2023 | 14.81 | 15.49 | 14.75 | 15.13 | 348,137 | -0.37(-2.37%) |
May 26, 2023 | 16.70 | 16.74 | 15.27 | 15.50 | 606,907 | -1.50(-8.82%) |
May 25, 2023 | 16.48 | 17.22 | 16.48 | 16.99 | 214,342 | +0.08(+0.45%) |
May 24, 2023 | 17.32 | 17.34 | 16.66 | 16.92 | 279,212 | -0.07(-0.39%) |
May 23, 2023 | 16.73 | 16.99 | 16.11 | 16.99 | 277,203 | +0.68(+4.16%) |
May 22, 2023 | 16.95 | 16.95 | 16.11 | 16.31 | 345,948 | -0.62(-3.67%) |
May 19, 2023 | 16.66 | 17.12 | 16.51 | 16.93 | 324,469 | +0.41(+2.51%) |
May 18, 2023 | 17.90 | 17.90 | 16.48 | 16.51 | 481,420 | -1.30(-7.30%) |
May 17, 2023 | 18.73 | 18.95 | 17.73 | 17.81 | 288,044 | -1.14(-6.02%) |
May 16, 2023 | 18.98 | 19.13 | 18.65 | 18.96 | 143,775 | +0.22(+1.16%) |
May 15, 2023 | 19.58 | 19.58 | 18.63 | 18.74 | 282,393 | -0.88(-4.47%) |
May 12, 2023 | 18.96 | 19.96 | 18.96 | 19.61 | 261,859 | +0.56(+2.92%) |
May 11, 2023 | 19.33 | 19.49 | 18.89 | 19.06 | 304,152 | -0.35(-1.80%) |
May 10, 2023 | 19.70 | 20.06 | 19.17 | 19.41 | 289,168 | -0.92(-4.54%) |
May 09, 2023 | 20.61 | 20.61 | 19.99 | 20.33 | 126,538 | +0.27(+1.36%) |
May 08, 2023 | 20.74 | 20.79 | 19.97 | 20.06 | 134,524 | -0.80(-3.84%) |
May 05, 2023 | 21.23 | 21.31 | 20.70 | 20.86 | 162,664 | -0.80(-3.70%) |
May 04, 2023 | 21.66 | 21.82 | 21.18 | 21.66 | 283,596 | -0.14(-0.65%) |
May 03, 2023 | 21.27 | 21.89 | 20.58 | 21.80 | 291,468 | +0.42(+1.98%) |
May 02, 2023 | 20.41 | 21.66 | 20.37 | 21.38 | 348,382 | +1.19(+5.88%) |
May 01, 2023 | 19.92 | 20.50 | 19.92 | 20.19 | 260,422 | +0.34(+1.71%) |
Apr 28, 2023 | 20.41 | 20.97 | 19.85 | 19.85 | 550,007 | +0.48(+2.48%) |
Apr 27, 2023 | 19.71 | 20.23 | 19.13 | 19.37 | 588,639 | -1.98(-9.27%) |
Apr 26, 2023 | 21.04 | 21.54 | 20.31 | 21.35 | 445,393 | -0.38(-1.74%) |
Apr 25, 2023 | 20.38 | 21.74 | 20.38 | 21.73 | 440,831 | +1.71(+8.52%) |
Apr 24, 2023 | 19.61 | 20.46 | 19.29 | 20.02 | 231,286 | +0.29(+1.48%) |
Apr 21, 2023 | 20.04 | 20.38 | 19.58 | 19.73 | 338,816 | -0.32(-1.60%) |
Apr 20, 2023 | 19.90 | 20.21 | 19.34 | 20.05 | 313,799 | +0.71(+3.65%) |
Apr 19, 2023 | 19.53 | 19.70 | 19.08 | 19.34 | 189,301 | +0.44(+2.34%) |
Apr 18, 2023 | 18.24 | 19.05 | 18.24 | 18.90 | 241,218 | +0.11(+0.60%) |
Apr 17, 2023 | 18.97 | 19.24 | 18.65 | 18.79 | 221,057 | +0.08(+0.40%) |
Apr 14, 2023 | 18.88 | 19.33 | 18.32 | 18.71 | 263,263 | +0.13(+0.71%) |
Apr 13, 2023 | 19.59 | 19.59 | 18.46 | 18.58 | 610,847 | -1.51(-7.51%) |
Apr 12, 2023 | 18.97 | 20.11 | 18.66 | 20.09 | 298,341 | +0.57(+2.90%) |
Apr 11, 2023 | 19.29 | 19.97 | 19.13 | 19.52 | 238,348 | +0.26(+1.37%) |
Apr 10, 2023 | 19.70 | 20.06 | 19.17 | 19.26 | 321,706 | +0.15(+0.79%) |
Apr 06, 2023 | 19.96 | 20.49 | 19.01 | 19.11 | 462,453 | -0.31(-1.60%) |
Apr 05, 2023 | 18.38 | 19.86 | 18.35 | 19.42 | 432,172 | +1.19(+6.52%) |
Apr 04, 2023 | 18.02 | 18.47 | 17.79 | 18.23 | 358,527 | -0.01(-0.05%) |
Apr 03, 2023 | 18.35 | 18.78 | 18.11 | 18.24 | 364,143 | +0.34(+1.90%) |
Mar 31, 2023 | 19.19 | 19.26 | 17.82 | 17.90 | 468,451 | -1.50(-7.73%) |
Mar 30, 2023 | 19.32 | 19.72 | 19.04 | 19.40 | 224,884 | -0.43(-2.19%) |
Mar 29, 2023 | 20.12 | 20.45 | 19.68 | 19.83 | 365,481 | -1.08(-5.18%) |
Mar 28, 2023 | 20.59 | 21.34 | 20.56 | 20.92 | 254,040 | +0.43(+2.12%) |
Mar 27, 2023 | 19.87 | 20.76 | 19.61 | 20.48 | 180,757 | +0.27(+1.35%) |
Mar 24, 2023 | 20.41 | 21.01 | 20.17 | 20.21 | 321,890 | -0.03(-0.14%) |
Mar 23, 2023 | 20.27 | 20.85 | 19.09 | 20.24 | 452,174 | -0.86(-4.07%) |
Mar 22, 2023 | 19.76 | 21.17 | 19.04 | 21.09 | 393,935 | +1.39(+7.03%) |
Mar 21, 2023 | 20.83 | 20.93 | 19.55 | 19.71 | 422,593 | -1.81(-8.42%) |
Mar 20, 2023 | 21.59 | 22.24 | 21.40 | 21.52 | 240,232 | -0.05(-0.22%) |
Mar 17, 2023 | 20.92 | 21.99 | 20.57 | 21.57 | 510,412 | +0.79(+3.78%) |
Mar 16, 2023 | 22.82 | 22.95 | 20.70 | 20.78 | 503,185 | -1.97(-8.67%) |
Mar 15, 2023 | 24.62 | 24.62 | 22.65 | 22.76 | 572,955 | -0.83(-3.53%) |
Mar 14, 2023 | 23.80 | 24.49 | 23.14 | 23.59 | 546,838 | -1.73(-6.83%) |
Mar 13, 2023 | 26.78 | 27.63 | 24.34 | 25.32 | 898,681 | -0.49(-1.88%) |
Mar 10, 2023 | 23.95 | 26.18 | 23.86 | 25.80 | 1,435,526 | +2.11(+8.92%) |
Mar 09, 2023 | 21.79 | 23.84 | 21.26 | 23.69 | 531,321 | +1.76(+8.01%) |
Mar 08, 2023 | 22.04 | 22.57 | 21.52 | 21.93 | 340,980 | +0.07(+0.34%) |
Mar 07, 2023 | 21.18 | 21.91 | 20.57 | 21.86 | 575,611 | +0.50(+2.36%) |
Mar 06, 2023 | 20.67 | 21.35 | 19.98 | 21.35 | 690,530 | +0.25(+1.20%) |
Mar 03, 2023 | 22.49 | 22.53 | 21.01 | 21.10 | 782,528 | -1.89(-8.21%) |
Mar 02, 2023 | 23.99 | 24.13 | 22.87 | 22.99 | 551,092 | -0.81(-3.42%) |